End of day Prices (full format), 76800 Days for (MGR) MIRVAC GROUP
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.15 |
2024-Apr-23 Tue
| ###
| 2.175
| ###
| ###
| 8,097,987
| ###
| 26.2
| 26.2
| 0.0 |
2024-Apr-22 Mon
| ###
| ###
| 2.125
| ###
| 6,573,777
| ###
| 29.6
| 29.6
| 0.0 |
2024-Apr-19 Fri
| ###
| ###
| ###
| ###
| 12,208,881
| 0
| 35.0
| 35.0
| 0.0 |
2024-Apr-18 Thu
| ###
| ###
| ###
| ###
| 9,705,940
| 0
| 85.0
| 85.0
| 0.0 |
2024-Apr-17 Wed
| ###
| ###
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2024-Apr-16 Tue
| ###
| ###
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2024-Apr-15 Mon
| 2.2
| 2.23
| ###
| 2.21
| 8,934,543
| ###
| 77.1
| 77.1
| 0.2 |
2024-Apr-12 Fri
| 2.24
| 2.25
| 2.21
| 2.21
|
|
| 20.8
| 20.8
| 0.2 |
2024-Apr-11 Thu
| 2.22
| 2.27
| 2.21
| 2.25
|
|
| ###
| ###
| ### |
2024-Apr-10 Wed
| ###
| 2.325
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-09 Tue
| ###
| ###
| 2.29
| 2.29
| 8,178,480
| 9,364,359
| ###
| ###
| ### |
2024-Apr-08 Mon
| ###
| 2.345
| ###
| ###
| 6,897,859
| ###
| ###
| ###
| 0.0 |
2024-Apr-05 Fri
| ###
| ###
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2024-Apr-04 Thu
| 2.29
| ###
| 2.29
| ###
| 13,078,026
| ###
| 83.1
| 83.1
| 0.0 |
2024-Apr-03 Wed
| ###
| ###
| 2.28
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2024-Apr-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-28 Thu
| ###
| ###
| ###
| ###
| 14,237,945
| 0
| 66.6
| 66.6
| 0.0 |
2024-Mar-27 Wed
| ###
| ###
| 2.29
| ###
| 7,906,182
| 9,052,578
| 24.3
| 24.3
| 0.0 |
2024-Mar-26 Tue
| 2.29
| ###
| 2.27
| ###
| 28,407,751
| ###
| ###
| ###
| 0.0 |
2024-Mar-25 Mon
| 2.23
| 2.29
| 2.23
| 2.28
|
|
| ###
| ###
| 0.2 |
2024-Mar-22 Fri
| 2.2
| 2.23
| ###
| 2.23
|
|
| ###
| ###
| ### |
2024-Mar-21 Thu
| ###
| 2.21
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2024-Mar-20 Wed
| ###
| 2.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-18 Mon
| ###
| 2.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-15 Fri
| ###
| ###
| 2.125
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-13 Wed
| ###
| ###
| ###
| ###
| 21,434,375
| 0
| 30.7
| 30.7
| 0.0 |
2024-Mar-12 Tue
| ###
| ###
| ###
| ###
| 6,766,623
| 0
| ###
| ###
| 0.0 |
2024-Mar-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-08 Fri
| ###
| ###
| ###
| ###
| 7,796,085
| 0
| ###
| ###
| 0.0 |
2024-Mar-07 Thu
| ###
| ###
| ###
| ###
| 10,077,759
| 0
| ###
| ###
| 0.0 |
2024-Mar-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-05 Tue
| ###
| ###
| ###
| ###
| 9,891,022
| 0
| 30.2
| 30.2
| 0.0 |
2024-Mar-04 Mon
| ###
| 2.21
| ###
| ###
| 9,444,781
| 10,436,483
| ###
| ###
| 0.0 |
2024-Mar-01 Fri
| 2.2
| 2.2
| ###
| ###
| 11,729,288
| ###
| ###
| ###
| 0.0 |
2024-Feb-29 Thu
| 2.2
| 2.22
| ###
| ###
| 60,347,970
| 66,986,246
| 23.7
| 23.7
| 0.0 |
2024-Feb-28 Wed
| ###
| ###
| ###
| ###
| 7,784,522
| 0
| ###
| ###
| 0.0 |
2024-Feb-27 Tue
| 2.2
| ###
| ###
| ###
| 7,838,126
| 0
| ###
| ###
| 0.0 |
2024-Feb-26 Mon
| 2.24
| 2.24
| ###
| 2.2
| 9,964,856
| ###
| 24.6
| 24.6
| 0.2 |
2024-Feb-23 Fri
| 2.24
| 2.26
| 2.22
| 2.22
|
|
| ###
| ###
| 0.2 |
2024-Feb-22 Thu
| 2.23
| 2.23
| ###
| 2.23
| 6,735,071
| ###
| ###
| ###
| ### |
2024-Feb-21 Wed
| 2.23
| 2.25
| 2.2
| 2.22
|
|
| ###
| ###
| 0.2 |
2024-Feb-20 Tue
| 2.24
| 2.25
| ###
| 2.23
|
|
| ###
| ###
| ### |
2024-Feb-19 Mon
| 2.28
| 2.29
| 2.22
| 2.23
| 9,925,574
| ###
| ###
| ###
| ### |
2024-Feb-16 Fri
| ###
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-15 Thu
| 2.26
| 2.28
| ###
| 2.27
| 10,075,022
| 11,485,525
| 69.4
| 69.4
| 0.2 |
2024-Feb-14 Wed
| ###
| 2.25
| ###
| 2.24
| 7,623,959
| 8,576,953
| ###
| ###
| ### |
2024-Feb-13 Tue
| 2.27
| 2.29
| 2.25
| 2.25
|
|
| 29.2
| 29.2
| ### |
2024-Feb-12 Mon
| 2.24
| 2.28
| 2.24
| 2.27
| 7,935,727
| 17,934,743
| 82.4
| 82.4
| 0.2 |
2024-Feb-09 Fri
| 2.22
| 2.26
| 2.2
| 2.24
|
|
| ###
| ###
| ### |
2024-Feb-08 Thu
| 2.25
| 2.28
| 2.21
| 2.24
| 22,623,929
| 50,790,720
| 30.6
| 30.6
| ### |
2024-Feb-07 Wed
| ###
| ###
| ###
| ###
| 14,354,485
| 0
| 25.2
| 25.2
| 0.0 |
2024-Feb-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-05 Mon
| ###
| ###
| ###
| ###
| 7,055,243
| 0
| ###
| ###
| 0.0 |
2024-Feb-02 Fri
| ###
| ###
| ###
| ###
| 13,584,221
| 0
| 71.2
| 71.2
| 0.0 |
2024-Feb-01 Thu
| ###
| ###
| ###
| ###
|
|
| 38.2
| 38.2
| 0.0 |
2024-Jan-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-30 Tue
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2024-Jan-29 Mon
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2024-Jan-25 Thu
| ###
| ###
| ###
| ###
| 11,221,447
| 0
| ###
| ###
| 0.0 |
2024-Jan-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-23 Tue
| ###
| ###
| ###
| ###
| 14,981,550
| 0
| 23.1
| 23.1
| 0.0 |
2024-Jan-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-19 Fri
| ###
| ###
| ###
| ###
| 14,513,423
| 0
| ###
| ###
| 0.0 |
2024-Jan-18 Thu
| ###
| ###
| ###
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2024-Jan-17 Wed
| ###
| ###
| ###
| ###
| 10,981,946
| 0
| ###
| ###
| 0.0 |
2024-Jan-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-15 Mon
| ###
| ###
| ###
| ###
| 8,918,846
| 0
| 34.2
| 34.2
| 0.0 |
2024-Jan-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-11 Thu
| ###
| ###
| ###
| ###
| 13,282,641
| 0
| 30.4
| 30.4
| 0.0 |
2024-Jan-10 Wed
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2024-Jan-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-08 Mon
| ###
| ###
| ###
| ###
| 10,660,345
| 0
| 81.0
| 81.0
| 0.0 |
2024-Jan-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-04 Thu
| ###
| ###
| 1.985
| ###
| 8,484,058
| 8,420,427
| 79.3
| 79.3
| 0.0 |
2024-Jan-03 Wed
| ###
| 2.045
| 2
| 2
|
|
| 32.4
| 32.4
| 0.1 |
2024-Jan-02 Tue
| ###
| ###
| 2.055
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-29 Fri
| ###
| ###
| ###
| ###
| 6,610,528
| 0
| ###
| ###
| 0.0 |
2023-Dec-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-27 Wed
| ###
| ###
| ###
| ###
| 7,968,682
| 0
| 70.0
| 70.0
| 0.0 |
2023-Dec-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-21 Thu
| ###
| ###
| ###
| ###
|
|
| 15.9
| 15.9
| 0.0 |
2023-Dec-20 Wed
| ###
| ###
| ###
| ###
| 14,210,572
| 0
| 78.5
| 78.5
| 0.0 |
2023-Dec-19 Tue
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2023-Dec-18 Mon
| ###
| ###
| ###
| ###
| 17,569,026
| 0
| ###
| ###
| 0.0 |
2023-Dec-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-14 Thu
| ###
| ###
| ###
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2023-Dec-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-12 Tue
| ###
| ###
| 2.085
| ###
| 7,231,271
| ###
| 83.3
| 83.3
| 0.0 |
2023-Dec-11 Mon
| ###
| 2.125
| ###
| ###
|
|
| 36.6
| 36.6
| 0.0 |
2023-Dec-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-07 Thu
| ###
| ###
| ###
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2023-Dec-06 Wed
| ###
| ###
| ###
| ###
| 12,790,186
| 0
| 84.6
| 84.6
| 0.0 |
2023-Dec-05 Tue
| ###
| ###
| ###
| ###
| 8,042,228
| 0
| ###
| ###
| 0.0 |
2023-Dec-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-01 Fri
| ###
| ###
| 1.9975
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-30 Thu
| 2
| ###
| 1.9675
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-29 Wed
| 1.975
| ###
| ###
| ###
| 17,828,572
| 0
| 35.2
| 35.2
| 0.0 |
2023-Nov-28 Tue
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2023-Nov-27 Mon
| ###
| 2
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2023-Nov-24 Fri
| ###
| ###
| ###
| 1.975
|
|
| ###
| ###
| ### |
2023-Nov-23 Thu
| ###
| 1.975
| 1.9425
| ###
| 9,290,048
| 18,196,881
| ###
| ###
| 0.0 |
2023-Nov-22 Wed
| ###
| 2.025
| ###
| ###
| 15,373,026
| 15,565,188
| ###
| ###
| 0.0 |
2023-Nov-21 Tue
| ###
| ###
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2023-Nov-20 Mon
| ###
| ###
| ###
| ###
| 5,399,351
| 0
| ###
| ###
| 0.0 |
2023-Nov-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-16 Thu
| ###
| ###
| ###
| ###
| 10,044,487
| 0
| 30.0
| 30.0
| 0.0 |
2023-Nov-15 Wed
| ###
| ###
| 2.025
| ###
| 12,894,622
| ###
| 69.8
| 69.8
| 0.0 |
2023-Nov-14 Tue
| 1.955
| 1.985
| 1.945
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2023-Nov-13 Mon
| ###
| ###
| ###
| ###
| 3,783,354
| 0
| ###
| ###
| 0.0 |
2023-Nov-10 Fri
| ###
| ###
| 1.9375
| ###
| 3,970,121
| 3,846,054
| ###
| ###
| 0.0 |
2023-Nov-09 Thu
| ###
| ###
| ###
| 1.975
| 9,406,186
| 0
| 25.0
| 25.0
| ### |
2023-Nov-08 Wed
| ###
| ###
| 1.945
| ###
| 12,696,753
| ###
| ###
| ###
| 0.0 |
2023-Nov-07 Tue
| ###
| ###
| ###
| ###
| 12,329,421
| 0
| 83.7
| 83.7
| 0.0 |
2023-Nov-06 Mon
| ###
| 1.9725
| ###
| ###
| 19,990,574
| ###
| ###
| ###
| 0.0 |
2023-Nov-03 Fri
| ###
| ###
| ###
| 1.945
|
|
| ###
| ###
| 0.1 |
2023-Nov-02 Thu
| ###
| ###
| 1.88
| ###
| 12,714,181
| ###
| ###
| ###
| 0.0 |
2023-Nov-01 Wed
| 1.825
| 1.85
| ###
| 1.85
|
|
| 79.4
| 79.4
| 0.1 |
2023-Oct-31 Tue
| 1.84
| 1.87
| 1.82
| 1.82
| 16,705,225
| 30,821,140
| ###
| ###
| ### |
2023-Oct-30 Mon
| 1.86
| 1.87
| 1.83
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-27 Fri
| ###
| ###
| 1.875
| 1.875
| 15,122,723
| 14,177,552
| 23.4
| 23.4
| ### |
2023-Oct-26 Thu
| ###
| 1.9175
| 1.855
| 1.88
|
|
| 26.1
| 26.1
| 0.1 |
2023-Oct-25 Wed
| 2
| ###
| 1.9325
| 1.945
|
|
| 16.4
| 16.4
| 0.1 |
2023-Oct-24 Tue
| ###
| ###
| 2
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2023-Oct-23 Mon
| ###
| 2.045
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-20 Fri
| ###
| ###
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2023-Oct-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-18 Wed
| ###
| ###
| ###
| ###
| 13,779,244
| 0
| ###
| ###
| 0.0 |
2023-Oct-17 Tue
| ###
| ###
| 2.055
| ###
| 11,218,023
| ###
| ###
| ###
| 0.0 |
2023-Oct-16 Mon
| ###
| ###
| ###
| ###
|
|
| 36.5
| 36.5
| 0.0 |
2023-Oct-13 Fri
| ###
| ###
| ###
| ###
| 9,407,046
| 0
| ###
| ###
| 0.0 |
2023-Oct-12 Thu
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2023-Oct-11 Wed
| ###
| ###
| ###
| ###
| 8,457,053
| 0
| ###
| ###
| 0.0 |
2023-Oct-10 Tue
| ###
| ###
| ###
| ###
| 10,974,849
| 0
| ###
| ###
| 0.0 |
2023-Oct-09 Mon
| ###
| ###
| ###
| ###
| 7,451,651
| 0
| ###
| ###
| 0.0 |
2023-Oct-06 Fri
| ###
| 2.075
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-04 Wed
| ###
| ###
| ###
| ###
| 9,659,150
| 0
| ###
| ###
| 0.0 |
2023-Oct-03 Tue
| ###
| ###
| ###
| ###
| 15,156,674
| 0
| 33.8
| 33.8
| 0.0 |
2023-Oct-02 Mon
| ###
| 2.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-29 Fri
| ###
| ###
| ###
| ###
| 12,395,346
| 0
| 28.1
| 28.1
| 0.0 |
2023-Sep-28 Thu
| ###
| ###
| ###
| ###
| 9,357,275
| 0
| ###
| ###
| 0.0 |
2023-Sep-27 Wed
| ###
| ###
| ###
| ###
| 10,618,221
| 0
| ###
| ###
| 0.0 |
2023-Sep-26 Tue
| ###
| ###
| ###
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2023-Sep-25 Mon
| ###
| ###
| ###
| ###
| 8,131,848
| 0
| ###
| ###
| 0.0 |
2023-Sep-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-21 Thu
| 2.2
| 2.22
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2023-Sep-20 Wed
| 2.24
| 2.26
| ###
| 2.2
| 11,762,145
| 13,291,223
| 23.7
| 23.7
| 0.2 |
2023-Sep-19 Tue
| 2.22
| 2.25
| 2.2
| 2.24
|
|
| ###
| ###
| ### |
2023-Sep-18 Mon
| 2.26
| 2.27
| 2.245
| 2.25
|
|
| 40.6
| 40.6
| ### |
2023-Sep-15 Fri
| ###
| ###
| 2.27
| 2.27
| 30,689,743
| 34,832,858
| 12.2
| 12.2
| 0.2 |
2023-Sep-14 Thu
| 2.28
| ###
| 2.26
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2023-Sep-13 Wed
| ###
| ###
| 2.25
| 2.29
|
|
| 32.7
| 32.7
| ### |
2023-Sep-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-11 Mon
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2023-Sep-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-07 Thu
| ###
| ###
| ###
| ###
|
|
| 35.6
| 35.6
| 0.0 |
2023-Sep-06 Wed
| ###
| 2.4
| 2.355
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-05 Tue
| ###
| 2.42
| ###
| 2.42
| 6,965,573
| 8,428,343
| ###
| ###
| 0.2 |
2023-Sep-04 Mon
| 2.43
| 2.44
| 2.4
| 2.4
| 7,604,779
| ###
| 27.6
| 27.6
| ### |
2023-Sep-01 Fri
| 2.43
| ###
| 2.4
| 2.41
|
|
| ###
| ###
| 0.2 |
2023-Aug-31 Thu
| 2.44
| ###
| 2.42
| 2.42
|
|
| 29.3
| 29.3
| 0.2 |
2023-Aug-30 Wed
| ###
| 2.45
| ###
| 2.42
|
|
| ###
| ###
| 0.2 |
2023-Aug-29 Tue
| ###
| 2.4
| ###
| ###
| 12,684,982
| 15,221,978
| 79.6
| 79.6
| 0.0 |
2023-Aug-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-25 Fri
| ###
| ###
| ###
| ###
| 6,966,343
| 0
| ###
| ###
| 0.0 |
2023-Aug-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-23 Wed
| ###
| ###
| ###
| ###
| 11,712,375
| 0
| 32.0
| 32.0
| 0.0 |
2023-Aug-22 Tue
| 2.29
| ###
| 2.25
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-21 Mon
| ###
| ###
| 2.28
| 2.29
|
|
| ###
| ###
| ### |
2023-Aug-18 Fri
| ###
| 2.41
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2023-Aug-17 Thu
| ###
| 2.42
| ###
| 2.41
| 27,670,657
| ###
| ###
| ###
| 0.2 |
2023-Aug-16 Wed
| 2.25
| 2.41
| 2.25
| 2.4
| 21,440,182
| 49,955,624
| ###
| ###
| ### |
2023-Aug-15 Tue
| 2.29
| ###
| 2.26
| 2.28
| 10,069,977
| 11,379,074
| ###
| ###
| 0.2 |
2023-Aug-14 Mon
| ###
| 2.355
| ###
| ###
| 6,539,848
| 7,700,671
| 38.1
| 38.1
| 0.0 |
2023-Aug-11 Fri
| ###
| ###
| ###
| ###
| 9,110,442
| 0
| 28.3
| 28.3
| 0.0 |
2023-Aug-10 Thu
| ###
| ###
| ###
| ###
| 12,174,428
| 0
| 74.9
| 74.9
| 0.0 |
2023-Aug-09 Wed
| ###
| ###
| ###
| ###
| 18,748,473
| 0
| ###
| ###
| 0.0 |
2023-Aug-08 Tue
| 2.29
| ###
| 2.29
| ###
| 25,429,787
| ###
| ###
| ###
| 0.0 |
2023-Aug-07 Mon
| ###
| ###
| 2.29
| 2.29
|
|
| ###
| ###
| ### |
2023-Aug-04 Fri
| ###
| ###
| 2.27
| ###
| 6,363,288
| ###
| ###
| ###
| 0.0 |
2023-Aug-03 Thu
| ###
| ###
| 2.29
| ###
| 8,657,156
| 9,912,443
| ###
| ###
| 0.0 |
2023-Aug-02 Wed
| ###
| ###
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2023-Aug-01 Tue
| ###
| 2.375
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2023-Jul-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-28 Fri
| ###
| 2.355
| 2.29
| ###
| 11,169,828
| 25,941,925
| ###
| ###
| 0.0 |
2023-Jul-27 Thu
| ###
| 2.385
| ###
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2023-Jul-26 Wed
| ###
| ###
| 2.27
| 2.29
|
|
| 30.7
| 30.7
| ### |
2023-Jul-25 Tue
| ###
| ###
| 2.28
| 2.28
| 11,720,924
| 13,361,853
| ###
| ###
| 0.2 |
2023-Jul-24 Mon
| ###
| ###
| ###
| ###
| 9,999,171
| 0
| ###
| ###
| 0.0 |
2023-Jul-21 Fri
| ###
| ###
| 2.27
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-20 Thu
| ###
| ###
| ###
| ###
|
|
| 16.8
| 16.8
| 0.0 |
2023-Jul-19 Wed
| ###
| ###
| ###
| ###
| 8,379,824
| 0
| ###
| ###
| 0.0 |
2023-Jul-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-17 Mon
| ###
| ###
| 2.28
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2023-Jul-14 Fri
| ###
| ###
| ###
| ###
| 11,366,159
| 0
| 77.1
| 77.1
| 0.0 |
2023-Jul-13 Thu
| 2.27
| 2.325
| 2.27
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2023-Jul-12 Wed
| 2.29
| ###
| 2.23
| 2.24
| 8,608,040
| ###
| 21.2
| 21.2
| ### |
2023-Jul-11 Tue
| 2.23
| 2.26
| ###
| 2.26
| 7,965,222
| ###
| ###
| ###
| ### |
2023-Jul-10 Mon
| 2.23
| 2.24
| 2.2
| 2.22
|
|
| 42.6
| 42.6
| 0.2 |
2023-Jul-07 Fri
| 2.26
| 2.28
| 2.23
| 2.24
|
|
| 32.9
| 32.9
| ### |
2023-Jul-06 Thu
| 2.29
| ###
| 2.275
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-05 Wed
| ###
| ###
| 2.29
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2023-Jul-04 Tue
| 2.28
| ###
| 2.26
| ###
| 11,978,273
| 13,535,448
| ###
| ###
| 0.0 |
2023-Jul-03 Mon
| 2.25
| 2.27
| 2.24
| 2.27
|
|
| ###
| ###
| 0.2 |
2023-Jun-30 Fri
| 2.27
| 2.27
| 2.23
| 2.26
|
|
| 26.5
| 26.5
| ### |
2023-Jun-29 Thu
| 2.27
| ###
| 2.25
| 2.27
|
|
| 60.9
| 60.9
| 0.2 |
2023-Jun-28 Wed
| 2.23
| ###
| 2.23
| ###
| 14,868,285
| ###
| 85.9
| 85.9
| 0.0 |
2023-Jun-27 Tue
| 2.25
| 2.27
| 2.23
| 2.23
|
|
| ###
| ###
| ### |
2023-Jun-26 Mon
| ###
| 2.23
| ###
| 2.2
| 11,480,674
| 12,800,951
| 80.6
| 80.6
| 0.2 |
2023-Jun-23 Fri
| 2.26
| 2.28
| 2.175
| 2.2
|
|
| 19.2
| 19.2
| 0.2 |
2023-Jun-22 Thu
| ###
| ###
| 2.23
| 2.28
|
|
| 35.4
| 35.4
| 0.2 |
2023-Jun-21 Wed
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2023-Jun-20 Tue
| 2.28
| ###
| 2.26
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-19 Mon
| 2.26
| 2.27
| 2.23
| 2.27
|
|
| ###
| ###
| 0.2 |
2023-Jun-16 Fri
| 2.2
| 2.25
| 2.2
| 2.25
|
|
| 78.8
| 78.8
| ### |
2023-Jun-15 Thu
| 2.2
| 2.24
| ###
| 2.21
|
|
| 76.3
| 76.3
| 0.2 |
2023-Jun-14 Wed
| 2.26
| 2.26
| ###
| ###
|
|
| 14.6
| 14.6
| 0.0 |
2023-Jun-13 Tue
| 2.25
| 2.26
| 2.2
| 2.23
| 8,974,250
| 20,012,577
| ###
| ###
| ### |
2023-Jun-09 Fri
| 2.25
| 2.28
| 2.24
| 2.24
| 7,756,079
| ###
| ###
| ###
| ### |
2023-Jun-08 Thu
| ###
| ###
| 2.225
| 2.25
| 14,872,884
| 16,546,083
| ###
| ###
| ### |
2023-Jun-07 Wed
| ###
| ###
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2023-Jun-06 Tue
| ###
| ###
| ###
| ###
| 14,578,549
| 0
| 76.3
| 76.3
| 0.0 |
2023-Jun-05 Mon
| ###
| ###
| ###
| ###
|
|
| 35.1
| 35.1
| 0.0 |
2023-Jun-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-01 Thu
| ###
| ###
| ###
| ###
| 8,864,877
| 0
| ###
| ###
| 0.0 |
2023-May-31 Wed
| ###
| ###
| 2.27
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2023-May-30 Tue
| ###
| 2.345
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-29 Mon
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2023-May-26 Fri
| ###
| ###
| 2.29
| ###
| 5,687,676
| 6,512,389
| 27.0
| 27.0
| 0.0 |
2023-May-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-24 Wed
| ###
| ###
| ###
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2023-May-23 Tue
| ###
| ###
| ###
| ###
| 6,103,650
| 0
| 73.1
| 73.1
| 0.0 |
2023-May-22 Mon
| ###
| 2.355
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-18 Thu
| ###
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-17 Wed
| ###
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2023-May-16 Tue
| ###
| ###
| ###
| ###
| 10,975,983
| 0
| ###
| ###
| 0.0 |
2023-May-15 Mon
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2023-May-12 Fri
| ###
| ###
| ###
| ###
| 8,043,888
| 0
| 67.8
| 67.8
| 0.0 |
2023-May-11 Thu
| ###
| 2.355
| ###
| ###
| 13,462,979
| 15,852,657
| ###
| ###
| 0.0 |
2023-May-10 Wed
| ###
| ###
| ###
| ###
| 16,623,878
| 0
| ###
| ###
| 0.0 |
2023-May-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-08 Mon
| ###
| 2.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-05 Fri
| ###
| 2.385
| 2.325
| ###
| 7,874,425
| 18,544,270
| ###
| ###
| 0.0 |
2023-May-04 Thu
| 2.28
| ###
| 2.26
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-03 Wed
| 2.25
| 2.28
| 2.245
| 2.28
| 18,214,325
| ###
| ###
| ###
| 0.2 |
2023-May-02 Tue
| ###
| ###
| 2.27
| 2.28
|
|
| 11.9
| 11.9
| 0.2 |
2023-May-01 Mon
| 2.4
| 2.43
| 2.375
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2023-Apr-28 Fri
| ###
| 2.43
| 2.27
| 2.41
|
|
| ###
| ###
| 0.2 |
2023-Apr-27 Thu
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2023-Apr-26 Wed
| 2.29
| ###
| ###
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2023-Apr-24 Mon
| 2.27
| 2.29
| 2.26
| 2.29
|
|
| 79.7
| 79.7
| ### |
2023-Apr-21 Fri
| 2.27
| 2.27
| 2.24
| 2.26
|
|
| 33.1
| 33.1
| ### |
2023-Apr-20 Thu
| 2.28
| ###
| 2.255
| 2.26
|
|
| ###
| ###
| ### |
2023-Apr-19 Wed
| 2.24
| 2.28
| 2.23
| 2.26
| 11,753,480
| ###
| 77.0
| 77.0
| ### |
2023-Apr-18 Tue
| ###
| ###
| 2.25
| 2.27
| 17,114,370
| ###
| 27.0
| 27.0
| 0.2 |
2023-Apr-17 Mon
| 2.24
| 2.27
| 2.23
| 2.26
| 10,011,381
| ###
| ###
| ###
| ### |
2023-Apr-14 Fri
| ###
| 2.23
| ###
| 2.22
|
|
| 73.7
| 73.7
| 0.2 |
2023-Apr-13 Thu
| 2.2
| 2.22
| 2.185
| 2.21
|
|
| ###
| ###
| 0.2 |
2023-Apr-12 Wed
| 2.22
| 2.225
| ###
| 2.22
| 11,828,329
| ###
| 72.9
| 72.9
| 0.2 |
2023-Apr-11 Tue
| ###
| 2.23
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2023-Apr-06 Thu
| ###
| ###
| ###
| ###
| 21,146,281
| 0
| 36.8
| 36.8
| 0.0 |
2023-Apr-05 Wed
| 2.21
| 2.22
| ###
| ###
|
|
| 14.2
| 14.2
| 0.0 |
2023-Apr-04 Tue
| ###
| ###
| ###
| ###
| 25,673,281
| 0
| 82.3
| 82.3
| 0.0 |
2023-Apr-03 Mon
| ###
| ###
| 2.085
| ###
| 23,016,421
| ###
| ###
| ###
| 0.0 |
2023-Mar-31 Fri
| ###
| ###
| ###
| ###
| 31,393,526
| 0
| ###
| ###
| 0.0 |
2023-Mar-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-29 Wed
| ###
| ###
| ###
| ###
| 5,943,047
| 0
| ###
| ###
| 0.0 |
2023-Mar-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-27 Mon
| ###
| ###
| ###
| ###
| 9,071,141
| 0
| ###
| ###
| 0.0 |
2023-Mar-24 Fri
| ###
| ###
| 2.045
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2023-Mar-23 Thu
| ###
| ###
| ###
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2023-Mar-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-21 Tue
| ###
| ###
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2023-Mar-20 Mon
| ###
| ###
| ###
| ###
|
|
| 47.4
| 47.4
| 0.0 |
2023-Mar-17 Fri
| 2.2
| 2.22
| ###
| ###
| 27,986,776
| 31,065,321
| 19.1
| 19.1
| 0.0 |
2023-Mar-16 Thu
| 2.2
| 2.23
| 2.185
| 2.22
|
|
| ###
| ###
| 0.2 |
2023-Mar-15 Wed
| 2.2
| 2.24
| 2.175
| 2.23
|
|
| 78.7
| 78.7
| ### |
2023-Mar-14 Tue
| ###
| 2.21
| 2.145
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-13 Mon
| 2.2
| 2.22
| ###
| ###
|
|
| 40.2
| 40.2
| 0.0 |
2023-Mar-10 Fri
| 2.22
| 2.23
| 2.2
| 2.21
| 6,289,027
| ###
| ###
| ###
| 0.2 |
2023-Mar-09 Thu
| 2.29
| 2.29
| 2.25
| 2.26
|
|
| ###
| ###
| ### |
2023-Mar-08 Wed
| 2.24
| ###
| 2.22
| 2.25
| 11,477,925
| ###
| 76.3
| 76.3
| ### |
2023-Mar-07 Tue
| 2.22
| 2.26
| 2.2
| 2.25
| 10,741,087
| 23,952,624
| ###
| ###
| ### |
2023-Mar-06 Mon
| 2.2
| 2.25
| ###
| 2.23
|
|
| ###
| ###
| ### |
2023-Mar-03 Fri
| ###
| 2.2
| ###
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2023-Mar-02 Thu
| 2.22
| 2.23
| 2.175
| ###
| 8,925,758
| 19,658,981
| 28.3
| 28.3
| 0.0 |
2023-Mar-01 Wed
| 2.24
| 2.25
| 2.2
| 2.22
|
|
| 27.0
| 27.0
| 0.2 |
2023-Feb-28 Tue
| 2.21
| 2.27
| ###
| 2.27
|
|
| 85.6
| 85.6
| 0.2 |
2023-Feb-27 Mon
| 2.23
| 2.23
| 2.185
| 2.2
|
|
| 38.6
| 38.6
| 0.2 |
2023-Feb-24 Fri
| 2.22
| 2.27
| 2.2
| 2.25
| 9,391,628
| 20,990,288
| ###
| ###
| ### |
2023-Feb-23 Thu
| ###
| 2.22
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2023-Feb-22 Wed
| 2.2
| 2.25
| ###
| 2.23
|
|
| ###
| ###
| ### |
2023-Feb-21 Tue
| 2.23
| 2.25
| ###
| 2.21
|
|
| 28.9
| 28.9
| 0.2 |
2023-Feb-20 Mon
| 2.23
| 2.25
| 2.21
| 2.23
|
|
| ###
| ###
| ### |
2023-Feb-17 Fri
| 2.24
| 2.25
| ###
| 2.23
| 10,581,481
| ###
| ###
| ###
| ### |
2023-Feb-16 Thu
| 2.23
| 2.28
| 2.22
| 2.28
|
|
| 81.5
| 81.5
| 0.2 |
2023-Feb-15 Wed
| 2.23
| 2.245
| ###
| 2.21
| 25,942,446
| ###
| 38.2
| 38.2
| 0.2 |
2023-Feb-14 Tue
| 2.24
| 2.26
| ###
| 2.22
| 17,761,181
| ###
| 35.2
| 35.2
| 0.2 |
2023-Feb-13 Mon
| 2.26
| 2.27
| 2.2
| 2.21
| 27,683,347
| 61,872,280
| 26.7
| 26.7
| 0.2 |
2023-Feb-10 Fri
| 2.24
| 2.285
| 2.23
| 2.27
|
|
| ###
| ###
| 0.2 |
2023-Feb-09 Thu
| ###
| 2.41
| 2.27
| 2.29
|
|
| ###
| ###
| ### |
2023-Feb-08 Wed
| 2.42
| 2.42
| 2.385
| 2.4
|
|
| ###
| ###
| ### |
2023-Feb-07 Tue
| 2.4
| ###
| ###
| ###
| 17,159,843
| 0
| 41.5
| 41.5
| 0.0 |
2023-Feb-06 Mon
| 2.43
| 2.43
| ###
| 2.41
|
|
| 40.1
| 40.1
| 0.2 |
2023-Feb-03 Fri
| ###
| 2.445
| ###
| 2.44
|
|
| 85.5
| 85.5
| 0.2 |
2023-Feb-02 Thu
| ###
| ###
| ###
| ###
| 14,038,045
| 0
| 69.0
| 69.0
| 0.0 |
2023-Feb-01 Wed
| ###
| 2.345
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-31 Tue
| 2.28
| ###
| 2.26
| 2.27
| 15,414,751
| ###
| 43.8
| 43.8
| 0.2 |
2023-Jan-30 Mon
| ###
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-27 Fri
| 2.27
| ###
| 2.26
| ###
| 13,525,888
| 15,284,253
| ###
| ###
| 0.0 |
2023-Jan-25 Wed
| ###
| ###
| 2.26
| 2.27
|
|
| 18.7
| 18.7
| 0.2 |
2023-Jan-24 Tue
| 2.27
| ###
| 2.27
| ###
| 8,709,475
| 9,885,254
| ###
| ###
| 0.0 |
2023-Jan-23 Mon
| 2.28
| 2.29
| 2.25
| 2.28
|
|
| 68.6
| 68.6
| 0.2 |
2023-Jan-20 Fri
| 2.27
| 2.29
| 2.25
| 2.27
| 13,385,580
| ###
| ###
| ###
| 0.2 |
2023-Jan-19 Thu
| 2.27
| 2.29
| 2.25
| 2.27
| 7,747,184
| ###
| 70.1
| 70.1
| 0.2 |
2023-Jan-18 Wed
| 2.28
| ###
| 2.245
| 2.26
|
|
| ###
| ###
| ### |
2023-Jan-17 Tue
| 2.24
| 2.285
| 2.23
| 2.28
| 8,921,370
| ###
| 85.9
| 85.9
| 0.2 |
2023-Jan-16 Mon
| 2.23
| 2.255
| ###
| 2.25
| 10,273,589
| 11,583,471
| ###
| ###
| ### |
2023-Jan-13 Fri
| 2.21
| 2.24
| ###
| 2.22
|
|
| ###
| ###
| 0.2 |
2023-Jan-12 Thu
| 2.24
| 2.24
| ###
| 2.2
| 8,036,084
| ###
| ###
| ###
| 0.2 |
2023-Jan-11 Wed
| ###
| ###
| 2.155
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-10 Tue
| ###
| 2.175
| 2.145
| ###
| 7,591,356
| 16,397,328
| ###
| ###
| 0.0 |
2023-Jan-09 Mon
| ###
| ###
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2023-Jan-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-05 Thu
| 2.2
| 2.23
| ###
| ###
| 18,556,548
| 20,690,551
| 17.4
| 17.4
| 0.0 |
2023-Jan-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-03 Tue
| ###
| ###
| ###
| ###
| 5,049,258
| 0
| ###
| ###
| 0.0 |
2022-Dec-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-29 Thu
| ###
| 2.155
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2022-Dec-28 Wed
| ###
| 2.2
| ###
| ###
| 6,417,675
| 7,059,442
| 80.3
| 80.3
| 0.0 |
2022-Dec-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-22 Thu
| ###
| ###
| ###
| 2.2
|
|
| 74.3
| 74.3
| 0.2 |
2022-Dec-21 Wed
| ###
| 2.2
| ###
| ###
| 13,888,986
| 15,277,884
| ###
| ###
| 0.0 |
2022-Dec-20 Tue
| 2.2
| 2.2
| ###
| ###
| 12,193,659
| 13,413,024
| 20.5
| 20.5
| 0.0 |
2022-Dec-19 Mon
| ###
| ###
| ###
| ###
| 4,665,779
| 0
| ###
| ###
| 0.0 |
2022-Dec-16 Fri
| ###
| 2.25
| 2.175
| 2.22
|
|
| 78.4
| 78.4
| 0.2 |
2022-Dec-15 Thu
| 2.23
| 2.23
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2022-Dec-14 Wed
| 2.24
| 2.26
| 2.21
| 2.22
|
|
| ###
| ###
| 0.2 |
2022-Dec-13 Tue
| 2.22
| 2.23
| 2.2
| 2.21
|
|
| 37.2
| 37.2
| 0.2 |
2022-Dec-12 Mon
| 2.21
| 2.23
| 2.2
| 2.23
|
|
| 82.2
| 82.2
| ### |
2022-Dec-09 Fri
| 2.23
| 2.245
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2022-Dec-08 Thu
| 2.2
| 2.24
| ###
| 2.22
| 19,588,141
| ###
| ###
| ###
| 0.2 |
2022-Dec-07 Wed
| 2.2
| 2.22
| ###
| 2.2
| 13,467,120
| ###
| 73.2
| 73.2
| 0.2 |
2022-Dec-06 Tue
| 2.21
| 2.24
| 2.2
| 2.21
|
|
| ###
| ###
| 0.2 |
2022-Dec-05 Mon
| 2.24
| 2.24
| ###
| 2.22
| 9,141,278
| ###
| ###
| ###
| 0.2 |
2022-Dec-02 Fri
| 2.29
| ###
| 2.2
| 2.24
| 13,568,776
| 14,925,653
| ###
| ###
| ### |
2022-Dec-01 Thu
| 2.26
| ###
| 2.25
| ###
| 15,394,087
| 17,318,347
| ###
| ###
| 0.0 |
2022-Nov-30 Wed
| 2.2
| 2.23
| 2.185
| 2.23
| 24,052,121
| 53,095,057
| 73.0
| 73.0
| ### |
2022-Nov-29 Tue
| 2.21
| 2.22
| ###
| 2.22
| 14,649,145
| 16,260,550
| 74.3
| 74.3
| 0.2 |
2022-Nov-28 Mon
| 2.21
| 2.245
| 2.175
| 2.22
|
|
| 78.7
| 78.7
| 0.2 |
2022-Nov-25 Fri
| ###
| 2.22
| ###
| 2.2
| 9,569,656
| ###
| 83.5
| 83.5
| 0.2 |
2022-Nov-24 Thu
| ###
| ###
| ###
| ###
| 15,669,544
| 0
| 74.8
| 74.8
| 0.0 |
2022-Nov-23 Wed
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2022-Nov-22 Tue
| ###
| ###
| 2.125
| ###
| 5,218,584
| 5,544,745
| ###
| ###
| 0.0 |
2022-Nov-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-18 Fri
| ###
| ###
| ###
| ###
| 4,409,748
| 0
| ###
| ###
| 0.0 |
2022-Nov-17 Thu
| ###
| 2.145
| ###
| ###
| 7,618,777
| ###
| ###
| ###
| 0.0 |
2022-Nov-16 Wed
| ###
| ###
| ###
| ###
| 5,460,459
| 0
| ###
| ###
| 0.0 |
2022-Nov-15 Tue
| ###
| ###
| ###
| ###
| 6,986,649
| 0
| 29.8
| 29.8
| 0.0 |
2022-Nov-14 Mon
| ###
| 2.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-11 Fri
| ###
| 2.2
| ###
| ###
| 10,699,472
| ###
| ###
| ###
| 0.0 |
2022-Nov-10 Thu
| ###
| ###
| 2.085
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2022-Nov-09 Wed
| ###
| ###
| ###
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2022-Nov-08 Tue
| ###
| ###
| 2.025
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2022-Nov-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-04 Fri
| ###
| ###
| 2
| ###
| 6,729,353
| 6,729,353
| ###
| ###
| 0.0 |
2022-Nov-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-01 Tue
| ###
| ###
| ###
| ###
|
|
| 60.9
| 60.9
| 0.0 |
2022-Oct-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-28 Fri
| 1.955
| ###
| 1.9525
| 2
|
|
| 87.4
| 87.4
| 0.1 |
2022-Oct-27 Thu
| ###
| ###
| 1.955
| 1.955
| 6,923,044
| 6,767,275
| 24.6
| 24.6
| ### |
2022-Oct-26 Wed
| ###
| ###
| 1.975
| 2
|
|
| 78.2
| 78.2
| 0.1 |
2022-Oct-25 Tue
| ###
| ###
| 1.9375
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2022-Oct-24 Mon
| 1.955
| ###
| ###
| ###
| 4,885,822
| 0
| ###
| ###
| 0.0 |
2022-Oct-21 Fri
| 1.925
| ###
| 1.9075
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-19 Wed
| 1.955
| ###
| 1.945
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2022-Oct-18 Tue
| 1.925
| ###
| 1.9125
| ###
| 9,822,125
| ###
| ###
| ###
| 0.0 |
2022-Oct-17 Mon
| 1.885
| ###
| 1.88
| 1.89
| 6,856,725
| 6,445,321
| 74.7
| 74.7
| ### |
2022-Oct-14 Fri
| ###
| 1.925
| 1.88
| ###
| 11,928,777
| ###
| ###
| ###
| 0.0 |
2022-Oct-13 Thu
| ###
| ###
| ###
| 1.87
|
|
| 26.4
| 26.4
| ### |
2022-Oct-12 Wed
| ###
| ###
| ###
| 1.925
|
|
| ###
| ###
| 0.1 |
2022-Oct-11 Tue
| ###
| ###
| ###
| ###
| 12,728,084
| 0
| ###
| ###
| 0.0 |
2022-Oct-10 Mon
| ###
| ###
| ###
| ###
| 12,455,829
| 0
| 86.0
| 86.0
| 0.0 |
2022-Oct-07 Fri
| ###
| ###
| 1.9725
| 1.985
|
|
| ###
| ###
| ### |
2022-Oct-06 Thu
| ###
| ###
| ###
| ###
| 10,870,772
| 0
| 66.6
| 66.6
| 0.0 |
2022-Oct-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-04 Tue
| ###
| ###
| 1.975
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2022-Oct-03 Mon
| ###
| ###
| ###
| 1.945
|
|
| 80.7
| 80.7
| 0.1 |
2022-Sep-30 Fri
| ###
| 1.9575
| 1.885
| 1.945
|
|
| 83.6
| 83.6
| 0.1 |
2022-Sep-29 Thu
| ###
| 1.945
| ###
| ###
| 10,224,444
| 9,943,271
| ###
| ###
| 0.0 |
2022-Sep-28 Wed
| 1.885
| ###
| 1.8825
| ###
| 10,801,958
| 10,167,342
| 80.3
| 80.3
| 0.0 |
2022-Sep-27 Tue
| ###
| ###
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2022-Sep-26 Mon
| ###
| 1.985
| ###
| 1.945
| 9,829,089
| 9,755,370
| ###
| ###
| 0.1 |
2022-Sep-23 Fri
| ###
| ###
| 1.9225
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-21 Wed
| ###
| ###
| ###
| ###
| 13,330,127
| 0
| ###
| ###
| 0.0 |
2022-Sep-20 Tue
| ###
| ###
| ###
| ###
|
|
| 39.1
| 39.1
| 0.0 |
2022-Sep-19 Mon
| ###
| ###
| ###
| ###
| 8,780,081
| 0
| ###
| ###
| 0.0 |
2022-Sep-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-15 Thu
| ###
| ###
| ###
| ###
| 23,429,852
| 0
| ###
| ###
| 0.0 |
2022-Sep-14 Wed
| ###
| ###
| ###
| ###
| 11,775,946
| 0
| ###
| ###
| 0.0 |
2022-Sep-13 Tue
| ###
| ###
| ###
| ###
| 9,608,055
| 0
| ###
| ###
| 0.0 |
2022-Sep-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-09 Fri
| ###
| 2.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-08 Thu
| ###
| ###
| ###
| ###
| 18,495,144
| 0
| 64.8
| 64.8
| 0.0 |
2022-Sep-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-06 Tue
| ###
| ###
| ###
| ###
| 10,423,856
| 0
| 31.9
| 31.9
| 0.0 |
2022-Sep-05 Mon
| ###
| ###
| 2.055
| ###
|
|
| 41.4
| 41.4
| 0.0 |
2022-Sep-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-01 Thu
| ###
| ###
| ###
| ###
| 9,917,783
| 0
| 76.8
| 76.8
| 0.0 |
2022-Aug-31 Wed
| ###
| ###
| ###
| ###
| 15,603,344
| 0
| 65.6
| 65.6
| 0.0 |
2022-Aug-30 Tue
| ###
| ###
| ###
| ###
| 11,347,470
| 0
| 70.8
| 70.8
| 0.0 |
2022-Aug-29 Mon
| ###
| ###
| 2.045
| ###
| 9,656,320
| 9,873,587
| 74.9
| 74.9
| 0.0 |
2022-Aug-26 Fri
| ###
| ###
| ###
| ###
| 9,133,688
| 0
| 27.4
| 27.4
| 0.0 |
2022-Aug-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-24 Wed
| ###
| ###
| 2.085
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-23 Tue
| ###
| ###
| ###
| ###
| 8,120,348
| 0
| ###
| ###
| 0.0 |
2022-Aug-22 Mon
| ###
| ###
| ###
| ###
| 4,954,487
| 0
| 34.5
| 34.5
| 0.0 |
2022-Aug-19 Fri
| 2.2
| ###
| ###
| 2.2
| 8,618,177
| 0
| ###
| ###
| 0.2 |
2022-Aug-18 Thu
| 2.21
| 2.22
| ###
| 2.2
| 10,580,858
| 11,744,752
| ###
| ###
| 0.2 |
2022-Aug-17 Wed
| ###
| 2.21
| ###
| 2.21
|
|
| ###
| ###
| 0.2 |
2022-Aug-16 Tue
| ###
| 2.22
| ###
| ###
| 9,943,950
| 11,037,784
| ###
| ###
| 0.0 |
2022-Aug-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-12 Fri
| ###
| ###
| ###
| ###
| 8,415,853
| 0
| 19.9
| 19.9
| 0.0 |
2022-Aug-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-10 Wed
| ###
| ###
| ###
| ###
| 10,267,170
| 0
| 35.7
| 35.7
| 0.0 |
2022-Aug-09 Tue
| ###
| ###
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2022-Aug-08 Mon
| ###
| ###
| ###
| ###
| 8,678,982
| 0
| ###
| ###
| 0.0 |
2022-Aug-05 Fri
| ###
| ###
| ###
| ###
| 6,205,745
| 0
| ###
| ###
| 0.0 |
2022-Aug-04 Thu
| ###
| ###
| ###
| ###
| 11,826,454
| 0
| 73.8
| 73.8
| 0.0 |
2022-Aug-03 Wed
| ###
| ###
| ###
| ###
| 11,084,175
| 0
| ###
| ###
| 0.0 |
2022-Aug-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-01 Mon
| ###
| ###
| ###
| ###
| 9,169,455
| 0
| ###
| ###
| 0.0 |
2022-Jul-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-28 Thu
| ###
| ###
| 2.085
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2022-Jul-27 Wed
| ###
| ###
| ###
| ###
|
|
| 65.7
| 65.7
| 0.0 |
2022-Jul-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-25 Mon
| ###
| 2.145
| ###
| ###
| 10,892,522
| 11,682,229
| 37.7
| 37.7
| 0.0 |
2022-Jul-22 Fri
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2022-Jul-21 Thu
| ###
| ###
| ###
| ###
| 14,701,580
| 0
| 12.5
| 12.5
| 0.0 |
2022-Jul-20 Wed
| ###
| 2.155
| ###
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2022-Jul-19 Tue
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2022-Jul-18 Mon
| ###
| 2.085
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-15 Fri
| 2
| ###
| ###
| ###
| 11,909,246
| 0
| ###
| ###
| 0.0 |
2022-Jul-14 Thu
| ###
| ###
| ###
| ###
| 12,510,426
| 0
| 23.1
| 23.1
| 0.0 |
2022-Jul-13 Wed
| ###
| ###
| ###
| ###
| 6,533,359
| 0
| ###
| ###
| 0.0 |
2022-Jul-12 Tue
| ###
| ###
| ###
| ###
| 8,755,420
| 0
| 44.6
| 44.6
| 0.0 |
2022-Jul-11 Mon
| ###
| 2.125
| ###
| ###
| 7,214,677
| ###
| ###
| ###
| 0.0 |
2022-Jul-08 Fri
| ###
| ###
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2022-Jul-07 Thu
| ###
| ###
| ###
| ###
| 12,968,577
| 0
| ###
| ###
| 0.0 |
2022-Jul-06 Wed
| ###
| ###
| ###
| ###
| 11,316,820
| 0
| 89.1
| 89.1
| 0.0 |
2022-Jul-05 Tue
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-04 Mon
| ###
| ###
| ###
| ###
| 6,783,953
| 0
| ###
| ###
| 0.0 |
2022-Jul-01 Fri
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2022-Jun-30 Thu
| ###
| ###
| 1.975
| 1.975
| 21,434,372
| 21,166,442
| ###
| ###
| ### |
2022-Jun-29 Wed
| ###
| ###
| ###
| ###
| 16,320,685
| 0
| ###
| ###
| 0.0 |
2022-Jun-28 Tue
| ###
| ###
| ###
| ###
| 8,679,946
| 0
| ###
| ###
| 0.0 |
2022-Jun-27 Mon
| ###
| ###
| ###
| ###
| 7,004,756
| 0
| 33.1
| 33.1
| 0.0 |
2022-Jun-24 Fri
| ###
| ###
| ###
| ###
|
|
| 58.1
| 58.1
| 0.0 |
2022-Jun-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-22 Wed
| ###
| ###
| ###
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2022-Jun-21 Tue
| ###
| ###
| ###
| ###
| 14,205,944
| 0
| 18.5
| 18.5
| 0.0 |
2022-Jun-20 Mon
| ###
| ###
| ###
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2022-Jun-17 Fri
| ###
| ###
| ###
| ###
| 31,592,346
| 0
| ###
| ###
| 0.0 |
2022-Jun-16 Thu
| ###
| ###
| ###
| ###
| 20,509,952
| 0
| 69.7
| 69.7
| 0.0 |
2022-Jun-15 Wed
| ###
| ###
| 2
| 2
| 18,114,423
| 18,114,423
| ###
| ###
| 0.1 |
2022-Jun-14 Tue
| ###
| ###
| 2
| ###
| 24,443,050
| 24,443,050
| 82.3
| 82.3
| 0.0 |
2022-Jun-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-09 Thu
| ###
| ###
| ###
| ###
| 18,267,026
| 0
| ###
| ###
| 0.0 |
2022-Jun-08 Wed
| ###
| ###
| ###
| ###
| 8,716,144
| 0
| 71.8
| 71.8
| 0.0 |
2022-Jun-07 Tue
| ###
| 2.2
| ###
| ###
| 9,907,623
| 10,898,385
| 26.8
| 26.8
| 0.0 |
2022-Jun-06 Mon
| ###
| 2.21
| ###
| ###
| 7,521,683
| 8,311,459
| 75.1
| 75.1
| 0.0 |
2022-Jun-03 Fri
| 2.24
| 2.24
| 2.2
| 2.21
| 5,834,287
| ###
| 29.2
| 29.2
| 0.2 |
2022-Jun-02 Thu
| 2.2
| 2.21
| 2.185
| 2.21
|
|
| ###
| ###
| 0.2 |
2022-Jun-01 Wed
| 2.29
| ###
| 2.22
| 2.23
|
|
| 32.0
| 32.0
| ### |
2022-May-31 Tue
| 2.26
| 2.28
| 2.24
| 2.26
| 23,399,823
| ###
| ###
| ###
| ### |
2022-May-30 Mon
| 2.26
| 2.27
| 2.22
| 2.26
|
|
| 61.2
| 61.2
| ### |
2022-May-27 Fri
| 2.21
| 2.23
| ###
| 2.23
|
|
| 77.4
| 77.4
| ### |
2022-May-26 Thu
| 2.21
| 2.23
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2022-May-25 Wed
| 2.22
| 2.23
| ###
| 2.2
| 7,366,586
| 8,213,743
| 35.6
| 35.6
| 0.2 |
2022-May-24 Tue
| 2.21
| 2.22
| ###
| 2.21
|
|
| ###
| ###
| 0.2 |
2022-May-23 Mon
| ###
| 2.21
| 2.145
| ###
| 12,091,386
| ###
| 80.0
| 80.0
| 0.0 |
2022-May-20 Fri
| ###
| ###
| ###
| ###
|
|
| 56.0
| 56.0
| 0.0 |
2022-May-19 Thu
| ###
| ###
| ###
| ###
| 11,712,041
| 0
| ###
| ###
| 0.0 |
2022-May-18 Wed
| ###
| 2.23
| ###
| 2.22
|
|
| 76.7
| 76.7
| 0.2 |
2022-May-17 Tue
| ###
| 2.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-16 Mon
| 2.22
| 2.245
| 2.2
| 2.22
| 10,358,058
| 23,020,783
| 72.6
| 72.6
| 0.2 |
2022-May-13 Fri
| ###
| 2.22
| ###
| 2.21
|
|
| 64.7
| 64.7
| 0.2 |
2022-May-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-11 Wed
| ###
| ###
| ###
| 2.21
| 13,170,922
| 0
| ###
| ###
| 0.2 |
2022-May-10 Tue
| 2.22
| 2.24
| ###
| ###
|
|
| 43.0
| 43.0
| 0.0 |
2022-May-09 Mon
| 2.22
| 2.24
| ###
| ###
|
|
| 43.0
| 43.0
| 0.0 |
2022-May-06 Fri
| ###
| ###
| 2.25
| 2.26
|
|
| 31.1
| 31.1
| ### |
2022-May-05 Thu
| 2.29
| 2.325
| 2.28
| ###
| 8,805,445
| ###
| 72.4
| 72.4
| 0.0 |
2022-May-04 Wed
| ###
| ###
| 2.29
| 2.29
|
|
| 48.8
| 48.8
| ### |
2022-May-03 Tue
| ###
| 2.375
| ###
| ###
| 16,662,187
| 19,786,347
| 76.7
| 76.7
| 0.0 |
2022-May-02 Mon
| ###
| 2.4
| ###
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2022-Apr-29 Fri
| 2.41
| 2.46
| 2.41
| 2.42
|
|
| ###
| ###
| 0.2 |
2022-Apr-28 Thu
| ###
| 2.41
| ###
| ###
| 10,359,452
| ###
| ###
| ###
| 0.0 |
2022-Apr-27 Wed
| 2.4
| 2.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-26 Tue
| ###
| 2.46
| ###
| 2.4
|
|
| 81.1
| 81.1
| ### |
2022-Apr-22 Fri
| 2.45
| 2.47
| 2.4
| 2.4
|
|
| 22.3
| 22.3
| ### |
2022-Apr-21 Thu
| 2.42
| 2.48
| 2.41
| 2.46
|
|
| 83.7
| 83.7
| 0.2 |
2022-Apr-20 Wed
| 2.45
| 2.46
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2022-Apr-19 Tue
| 2.45
| 2.47
| 2.44
| 2.44
| 4,546,987
| 11,162,853
| ###
| ###
| 0.2 |
2022-Apr-14 Thu
| 2.42
| 2.47
| 2.42
| 2.46
|
|
| ###
| ###
| 0.2 |
2022-Apr-13 Wed
| 2.43
| 2.46
| 2.41
| 2.41
|
|
| ###
| ###
| 0.2 |
2022-Apr-12 Tue
| 2.45
| 2.47
| 2.43
| 2.43
| 5,486,588
| 13,442,140
| 44.6
| 44.6
| ### |
2022-Apr-11 Mon
| 2.41
| 2.46
| 2.41
| 2.44
|
|
| 82.3
| 82.3
| 0.2 |
2022-Apr-08 Fri
| 2.46
| 2.49
| 2.43
| 2.43
|
|
| 27.3
| 27.3
| ### |
2022-Apr-07 Thu
| 2.49
| 2.5
| 2.46
| 2.46
| 9,989,085
| ###
| ###
| ###
| 0.2 |
2022-Apr-06 Wed
| 2.48
| 2.51
| 2.47
| 2.49
| 6,482,346
| 16,141,041
| 74.6
| 74.6
| 0.2 |
2022-Apr-05 Tue
| 2.51
| 2.545
| 2.48
| 2.49
|
|
| ###
| ###
| 0.2 |
2022-Apr-04 Mon
| 2.51
| 2.59
| 2.51
| 2.56
| 10,838,288
| ###
| 77.5
| 77.5
| 0.2 |
2022-Apr-01 Fri
| 2.51
| 2.53
| 2.49
| 2.49
|
|
| ###
| ###
| 0.2 |
2022-Mar-31 Thu
| 2.52
| 2.53
| 2.49
| 2.49
|
|
| 27.6
| 27.6
| 0.2 |
2022-Mar-30 Wed
| 2.55
| 2.56
| 2.52
| 2.53
| 19,927,784
| 50,616,571
| 34.2
| 34.2
| ### |
2022-Mar-29 Tue
| 2.49
| 2.53
| 2.48
| 2.5
|
|
| 64.5
| 64.5
| 0.2 |
2022-Mar-28 Mon
| 2.53
| 2.54
| 2.47
| 2.47
| 9,969,089
| ###
| ###
| ###
| ### |
2022-Mar-25 Fri
| 2.49
| 2.52
| 2.46
| 2.52
| 9,096,555
| 22,650,421
| 77.1
| 77.1
| ### |
2022-Mar-24 Thu
| 2.48
| 2.51
| 2.47
| 2.48
| 10,949,282
| ###
| ###
| ###
| 0.2 |
2022-Mar-23 Wed
| 2.5
| 2.52
| 2.48
| 2.49
|
|
| 31.7
| 31.7
| 0.2 |
2022-Mar-22 Tue
| 2.54
| 2.55
| 2.47
| 2.48
| 8,986,270
| ###
| 17.3
| 17.3
| 0.2 |
2022-Mar-21 Mon
| 2.53
| 2.55
| 2.51
| 2.52
|
|
| ###
| ###
| ### |
2022-Mar-18 Fri
| 2.52
| 2.545
| 2.51
| 2.52
| 20,559,459
| ###
| 63.4
| 63.4
| ### |
2022-Mar-17 Thu
| 2.53
| 2.55
| 2.5
| 2.53
| 11,595,324
| ###
| ###
| ###
| ### |
2022-Mar-16 Wed
| 2.48
| 2.51
| 2.475
| 2.5
|
|
| ###
| ###
| 0.2 |
2022-Mar-15 Tue
| 2.44
| 2.5
| 2.44
| 2.48
| 11,028,274
| ###
| 87.2
| 87.2
| 0.2 |
2022-Mar-14 Mon
| ###
| 2.47
| ###
| 2.46
|
|
| 89.3
| 89.3
| 0.2 |
2022-Mar-11 Fri
| 2.43
| 2.47
| 2.4
| 2.4
|
|
| 30.9
| 30.9
| ### |
2022-Mar-10 Thu
| ###
| 2.51
| ###
| 2.47
|
|
| ###
| ###
| ### |
2022-Mar-09 Wed
| ###
| 2.41
| ###
| ###
| 14,042,726
| 16,921,484
| 56.3
| 56.3
| 0.0 |
2022-Mar-08 Tue
| 2.44
| 2.45
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2022-Mar-07 Mon
| 2.48
| 2.48
| 2.41
| 2.41
|
|
| 31.5
| 31.5
| 0.2 |
2022-Mar-04 Fri
| 2.5
| 2.51
| 2.445
| 2.46
| 14,151,549
| ###
| ###
| ###
| 0.2 |
2022-Mar-03 Thu
| 2.58
| ###
| 2.51
| 2.51
|
|
| 18.0
| 18.0
| ### |
2022-Mar-02 Wed
| 2.53
| 2.59
| 2.52
| 2.55
|
|
| 67.6
| 67.6
| 0.2 |
2022-Mar-01 Tue
| ###
| ###
| 2.59
| 2.59
|
|
| ###
| ###
| 0.2 |
2022-Feb-28 Mon
| 2.57
| ###
| 2.545
| 2.59
|
|
| ###
| ###
| 0.2 |
2022-Feb-25 Fri
| 2.59
| ###
| 2.54
| 2.55
| 10,019,856
| ###
| 22.2
| 22.2
| 0.2 |
2022-Feb-24 Thu
| 2.57
| ###
| 2.55
| 2.56
|
|
| 65.1
| 65.1
| 0.2 |
2022-Feb-23 Wed
| 2.56
| ###
| 2.555
| 2.56
| 12,391,855
| ###
| 51.2
| 51.2
| 0.2 |
2022-Feb-22 Tue
| 2.57
| ###
| 2.555
| 2.58
| 9,594,984
| ###
| ###
| ###
| 0.2 |
2022-Feb-21 Mon
| 2.57
| 2.59
| 2.55
| 2.59
| 4,908,286
| ###
| ###
| ###
| 0.2 |
2022-Feb-18 Fri
| ###
| ###
| 2.58
| 2.58
| 7,342,653
| 9,472,022
| 21.3
| 21.3
| 0.2 |
2022-Feb-17 Thu
| 2.59
| ###
| 2.57
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2022-Feb-16 Wed
| 2.54
| 2.58
| 2.52
| 2.58
| 10,394,652
| ###
| 78.3
| 78.3
| 0.2 |
2022-Feb-15 Tue
| 2.44
| 2.56
| 2.44
| 2.52
|
|
| 93.7
| 93.7
| ### |
2022-Feb-14 Mon
| 2.45
| 2.51
| 2.45
| 2.49
|
|
| ###
| ###
| 0.2 |
2022-Feb-11 Fri
| 2.44
| 2.51
| 2.44
| 2.47
|
|
| 83.6
| 83.6
| ### |
2022-Feb-10 Thu
| 2.58
| ###
| 2.5
| 2.55
|
|
| ###
| ###
| 0.2 |
2022-Feb-09 Wed
| 2.54
| 2.625
| 2.53
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2022-Feb-08 Tue
| 2.52
| 2.58
| 2.51
| 2.57
| 15,974,525
| ###
| 79.0
| 79.0
| ### |
2022-Feb-07 Mon
| 2.54
| 2.58
| ###
| 2.56
| 8,226,185
| 10,611,778
| 70.7
| 70.7
| 0.2 |
2022-Feb-04 Fri
| ###
| ###
| 2.57
| ###
| 11,146,525
| 14,323,284
| 12.5
| 12.5
| 0.0 |
2022-Feb-03 Thu
| ###
| ###
| 2.57
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-02 Wed
| 2.58
| ###
| 2.58
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2022-Feb-01 Tue
| 2.5
| ###
| 2.49
| ###
|
|
| 89.0
| 89.0
| 0.0 |
2022-Jan-31 Mon
| 2.47
| ###
| 2.47
| ###
| 17,004,154
| ###
| ###
| ###
| 0.0 |
2022-Jan-28 Fri
| 2.51
| ###
| 2.46
| 2.54
|
|
| 63.4
| 63.4
| ### |
2022-Jan-27 Thu
| 2.51
| 2.645
| 2.49
| 2.5
|
|
| ###
| ###
| 0.2 |
2022-Jan-25 Tue
| 2.73
| 2.73
| ###
| ###
| 15,578,874
| ###
| ###
| ###
| 0.0 |
2022-Jan-24 Mon
| 2.71
| 2.785
| 2.71
| 2.76
| 9,075,321
| 24,934,444
| 87.1
| 87.1
| 0.2 |
2022-Jan-21 Fri
| 2.8
| 2.82
| 2.75
| 2.76
|
|
| 53.6
| 53.6
| 0.2 |
2022-Jan-20 Thu
| 2.83
| 2.85
| ###
| 2.81
| 10,120,843
| ###
| 29.4
| 29.4
| ### |
2022-Jan-19 Wed
| 2.83
| 2.89
| 2.82
| 2.86
| 10,118,357
| ###
| ###
| ###
| 0.2 |
2022-Jan-18 Tue
| 2.8
| 2.88
| 2.8
| 2.88
|
|
| ###
| ###
| 0.2 |
2022-Jan-17 Mon
| 2.8
| 2.82
| 2.77
| 2.8
|
|
| 67.1
| 67.1
| 0.2 |
2022-Jan-14 Fri
| 2.8
| 2.83
| 2.78
| 2.83
|
|
| 76.2
| 76.2
| 0.2 |
2022-Jan-13 Thu
| 2.8
| ###
| 2.78
| 2.78
|
|
| 32.7
| 32.7
| 0.2 |
2022-Jan-12 Wed
| 2.81
| 2.84
| 2.8
| 2.81
| 6,821,850
| ###
| 64.8
| 64.8
| ### |
2022-Jan-11 Tue
| 2.86
| 2.87
| 2.79
| 2.8
| 11,034,820
| 31,228,540
| 21.1
| 21.1
| 0.2 |
2022-Jan-10 Mon
| 2.87
| 2.89
| 2.85
| 2.88
| 4,604,242
| 13,214,174
| ###
| ###
| 0.2 |
2022-Jan-07 Fri
| 2.89
| ###
| 2.86
| 2.87
| 5,205,427
| ###
| ###
| ###
| ### |
2022-Jan-06 Thu
| ###
| ###
| 2.83
| 2.84
| 9,910,578
| ###
| 24.5
| 24.5
| 0.2 |
2022-Jan-05 Wed
| ###
| ###
| ###
| 3
| 5,636,683
| 0
| 36.9
| 36.9
| 0.2 |
2022-Jan-04 Tue
| ###
| ###
| ###
| 3
|
|
| 78.2
| 78.2
| 0.2 |
2021-Dec-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-30 Thu
| ###
| ###
| ###
| ###
| 7,529,323
| 0
| 74.8
| 74.8
| 0.0 |
2021-Dec-29 Wed
| 3
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2021-Dec-24 Fri
| ###
| ###
| ###
| ###
| 1,424,480
| 0
| 62.4
| 62.4
| 0.0 |
2021-Dec-23 Thu
| ###
| ###
| ###
| ###
| 5,405,657
| 0
| 66.6
| 66.6
| 0.0 |
2021-Dec-22 Wed
| ###
| ###
| 2.87
| ###
| 8,857,875
| 12,711,050
| ###
| ###
| 0.0 |
2021-Dec-21 Tue
| ###
| ###
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2021-Dec-20 Mon
| ###
| ###
| 2.89
| ###
|
|
| 47.8
| 47.8
| 0.0 |
2021-Dec-17 Fri
| ###
| ###
| ###
| ###
|
|
| 41.3
| 41.3
| 0.0 |
2021-Dec-16 Thu
| ###
| ###
| ###
| ###
| 12,837,259
| 0
| ###
| ###
| 0.0 |
2021-Dec-15 Wed
| ###
| ###
| ###
| ###
|
|
| 43.5
| 43.5
| 0.0 |
2021-Dec-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-13 Mon
| ###
| ###
| ###
| ###
| 8,325,276
| 0
| 69.9
| 69.9
| 0.0 |
2021-Dec-10 Fri
| ###
| ###
| 2.88
| ###
| 8,272,855
| ###
| ###
| ###
| 0.0 |
2021-Dec-09 Thu
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2021-Dec-08 Wed
| ###
| 3
| ###
| ###
| 10,812,946
| ###
| 24.2
| 24.2
| 0.0 |
2021-Dec-07 Tue
| ###
| ###
| 2.925
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-06 Mon
| ###
| ###
| 2.86
| ###
| 11,166,025
| ###
| 87.2
| 87.2
| 0.0 |
2021-Dec-03 Fri
| ###
| ###
| 2.86
| 2.88
|
|
| ###
| ###
| 0.2 |
2021-Dec-02 Thu
| 2.83
| 2.87
| 2.82
| 2.84
|
|
| ###
| ###
| 0.2 |
2021-Dec-01 Wed
| 2.84
| 2.87
| 2.82
| 2.85
| 9,658,485
| 27,478,389
| ###
| ###
| ### |
2021-Nov-30 Tue
| ###
| ###
| 2.86
| 2.86
|
|
| 21.2
| 21.2
| 0.2 |
2021-Nov-29 Mon
| 2.88
| ###
| 2.85
| ###
|
|
| 59.9
| 59.9
| 0.0 |
2021-Nov-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-25 Thu
| ###
| ###
| ###
| ###
| 6,501,522
| 0
| ###
| ###
| 0.0 |
2021-Nov-24 Wed
| ###
| ###
| ###
| ###
|
|
| 39.2
| 39.2
| 0.0 |
2021-Nov-23 Tue
| 2.85
| ###
| 2.84
| ###
|
|
| 90.8
| 90.8
| 0.0 |
2021-Nov-22 Mon
| 2.8
| 2.84
| 2.78
| 2.8
| 6,033,589
| 16,954,385
| ###
| ###
| 0.2 |
2021-Nov-19 Fri
| 2.84
| 2.84
| 2.81
| 2.81
|
|
| ###
| ###
| ### |
2021-Nov-18 Thu
| 2.77
| 2.82
| 2.76
| 2.82
| 7,962,886
| 22,216,451
| ###
| ###
| ### |
2021-Nov-17 Wed
| 2.82
| 2.84
| 2.75
| 2.77
| 8,245,040
| 23,044,886
| 31.4
| 31.4
| 0.2 |
2021-Nov-16 Tue
| 2.82
| 2.83
| 2.79
| 2.8
| 6,921,055
| ###
| 42.1
| 42.1
| 0.2 |
2021-Nov-15 Mon
| 2.78
| 2.82
| 2.78
| 2.8
|
|
| 72.4
| 72.4
| 0.2 |
2021-Nov-12 Fri
| 2.8
| 2.82
| 2.785
| 2.79
| 6,053,159
| 16,963,978
| 31.9
| 31.9
| ### |
2021-Nov-11 Thu
| 2.85
| 2.86
| 2.78
| 2.79
| 10,283,674
| ###
| ###
| ###
| ### |
2021-Nov-10 Wed
| ###
| ###
| 2.86
| 2.88
| 5,192,723
| ###
| 34.5
| 34.5
| 0.2 |
2021-Nov-09 Tue
| 2.88
| ###
| 2.85
| 2.86
|
|
| 35.6
| 35.6
| 0.2 |
2021-Nov-08 Mon
| 2.88
| ###
| 2.87
| 2.88
| 5,594,877
| 8,028,648
| 73.3
| 73.3
| 0.2 |
2021-Nov-05 Fri
| 2.83
| 2.88
| 2.83
| 2.85
| 9,212,425
| 26,301,473
| 74.8
| 74.8
| ### |
2021-Nov-04 Thu
| 2.83
| 2.845
| 2.8
| 2.83
| 12,131,057
| ###
| ###
| ###
| 0.2 |
2021-Nov-03 Wed
| 2.86
| 2.87
| 2.81
| 2.85
|
|
| ###
| ###
| ### |
2021-Nov-02 Tue
| 2.8
| 2.82
| 2.77
| 2.78
|
|
| ###
| ###
| 0.2 |
2021-Nov-01 Mon
| 2.87
| 2.87
| 2.79
| 2.8
|
|
| ###
| ###
| 0.2 |
2021-Oct-29 Fri
| ###
| ###
| 2.8
| 2.82
| 12,489,357
| ###
| ###
| ###
| ### |
2021-Oct-28 Thu
| ###
| ###
| ###
| ###
|
|
| 43.8
| 43.8
| 0.0 |
2021-Oct-27 Wed
| ###
| ###
| ###
| ###
| 8,251,577
| 0
| ###
| ###
| 0.0 |
2021-Oct-26 Tue
| ###
| ###
| ###
| ###
| 8,142,146
| 0
| 38.1
| 38.1
| 0.0 |
2021-Oct-25 Mon
| ###
| ###
| ###
| ###
|
|
| 40.4
| 40.4
| 0.0 |
2021-Oct-22 Fri
| ###
| ###
| ###
| ###
| 8,206,650
| 0
| 65.7
| 65.7
| 0.0 |
2021-Oct-21 Thu
| ###
| ###
| ###
| ###
| 15,147,548
| 0
| ###
| ###
| 0.0 |
2021-Oct-20 Wed
| 2.88
| ###
| 2.87
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-19 Tue
| 2.85
| ###
| 2.84
| 2.88
|
|
| 74.7
| 74.7
| 0.2 |
2021-Oct-18 Mon
| 2.88
| ###
| 2.83
| 2.85
|
|
| 32.9
| 32.9
| ### |
2021-Oct-15 Fri
| ###
| ###
| 2.885
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-14 Thu
| 2.88
| ###
| 2.87
| 2.88
| 14,873,045
| ###
| 60.8
| 60.8
| 0.2 |
2021-Oct-13 Wed
| 2.82
| 2.85
| 2.8
| 2.85
|
|
| 72.1
| 72.1
| ### |
2021-Oct-12 Tue
| 2.81
| 2.86
| 2.8
| 2.82
| 11,336,270
| 32,081,644
| ###
| ###
| ### |
2021-Oct-11 Mon
| 2.86
| ###
| 2.82
| 2.84
| 14,070,428
| ###
| ###
| ###
| 0.2 |
2021-Oct-08 Fri
| ###
| ###
| 2.88
| 2.88
|
|
| ###
| ###
| 0.2 |
2021-Oct-07 Thu
| ###
| ###
| 2.89
| ###
| 8,263,141
| ###
| 64.2
| 64.2
| 0.0 |
2021-Oct-06 Wed
| ###
| ###
| 2.885
| ###
| 12,589,049
| ###
| 39.0
| 39.0
| 0.0 |
2021-Oct-05 Tue
| ###
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-04 Mon
| ###
| ###
| ###
| ###
| 6,230,385
| 0
| 79.9
| 79.9
| 0.0 |
2021-Oct-01 Fri
| 2.89
| ###
| 2.88
| ###
| 9,248,581
| 13,317,956
| 76.8
| 76.8
| 0.0 |
2021-Sep-30 Thu
| ###
| 3
| 2.955
| ###
| 14,602,877
| ###
| ###
| ###
| 0.0 |
2021-Sep-29 Wed
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-28 Tue
| ###
| ###
| ###
| ###
| 15,697,741
| 0
| ###
| ###
| 0.0 |
2021-Sep-27 Mon
| ###
| ###
| ###
| ###
| 6,086,981
| 0
| 69.2
| 69.2
| 0.0 |
2021-Sep-24 Fri
| ###
| ###
| ###
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2021-Sep-23 Thu
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2021-Sep-22 Wed
| ###
| ###
| ###
| ###
| 15,565,787
| 0
| 66.3
| 66.3
| 0.0 |
2021-Sep-21 Tue
| ###
| ###
| ###
| ###
| 11,097,555
| 0
| ###
| ###
| 0.0 |
2021-Sep-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-17 Fri
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2021-Sep-16 Thu
| ###
| ###
| ###
| ###
| 14,920,881
| 0
| 70.9
| 70.9
| 0.0 |
2021-Sep-15 Wed
| ###
| ###
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2021-Sep-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-13 Mon
| ###
| 3
| ###
| ###
| 10,907,625
| ###
| ###
| ###
| 0.0 |
2021-Sep-10 Fri
| 3
| ###
| 2.945
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2021-Sep-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-08 Wed
| ###
| ###
| 3
| ###
| 15,058,448
| 22,587,672
| 68.2
| 68.2
| 0.0 |
2021-Sep-07 Tue
| ###
| ###
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2021-Sep-06 Mon
| ###
| ###
| ###
| ###
| 6,225,722
| 0
| 65.5
| 65.5
| 0.0 |
2021-Sep-03 Fri
| ###
| ###
| ###
| ###
| 6,808,388
| 0
| 60.1
| 60.1
| 0.0 |
2021-Sep-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-01 Wed
| ###
| 3.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-31 Tue
| ###
| ###
| ###
| ###
|
|
| 62.4
| 62.4
| 0.0 |
2021-Aug-30 Mon
| ###
| ###
| ###
| ###
| 7,453,042
| 0
| ###
| ###
| 0.0 |
2021-Aug-27 Fri
| ###
| ###
| 3.075
| ###
| 9,397,424
| ###
| 68.5
| 68.5
| 0.0 |
2021-Aug-26 Thu
| ###
| ###
| ###
| ###
| 10,314,843
| 0
| ###
| ###
| 0.0 |
2021-Aug-25 Wed
| ###
| ###
| ###
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2021-Aug-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-23 Mon
| ###
| ###
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2021-Aug-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-17 Tue
| ###
| ###
| ###
| 3
|
|
| 35.8
| 35.8
| 0.2 |
2021-Aug-16 Mon
| 3
| ###
| ###
| ###
| 17,178,455
| 0
| 87.5
| 87.5
| 0.0 |
2021-Aug-13 Fri
| ###
| ###
| ###
| 3
| 7,688,474
| 0
| 24.5
| 24.5
| 0.2 |
2021-Aug-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-11 Wed
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2021-Aug-10 Tue
| ###
| ###
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2021-Aug-09 Mon
| ###
| ###
| ###
| ###
| 6,963,958
| 0
| ###
| ###
| 0.0 |
2021-Aug-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-05 Thu
| ###
| ###
| ###
| ###
| 12,216,225
| 0
| 82.3
| 82.3
| 0.0 |
2021-Aug-04 Wed
| 2.84
| ###
| 2.84
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-03 Tue
| 2.89
| 2.89
| 2.84
| 2.85
| 7,286,488
| 20,875,788
| 25.1
| 25.1
| ### |
2021-Aug-02 Mon
| 2.88
| ###
| 2.855
| 2.86
| 6,908,440
| ###
| 34.3
| 34.3
| 0.2 |
2021-Jul-30 Fri
| 2.83
| 2.88
| 2.8
| 2.86
|
|
| ###
| ###
| 0.2 |
2021-Jul-29 Thu
| 2.84
| 2.86
| 2.8
| 2.81
|
|
| 24.9
| 24.9
| ### |
2021-Jul-28 Wed
| 2.84
| 2.89
| 2.82
| 2.86
|
|
| 80.1
| 80.1
| 0.2 |
2021-Jul-27 Tue
| 2.82
| 2.84
| 2.8
| 2.82
| 7,889,174
| 22,247,470
| ###
| ###
| ### |
2021-Jul-26 Mon
| 2.86
| 2.88
| 2.8
| 2.8
|
|
| 26.6
| 26.6
| 0.2 |
2021-Jul-23 Fri
| 2.83
| 2.88
| 2.83
| 2.86
| 3,156,455
| 9,011,679
| ###
| ###
| 0.2 |
2021-Jul-22 Thu
| 2.8
| 2.86
| 2.8
| 2.86
|
|
| 83.0
| 83.0
| 0.2 |
2021-Jul-21 Wed
| 2.84
| 2.86
| 2.83
| 2.83
|
|
| ###
| ###
| 0.2 |
2021-Jul-20 Tue
| 2.81
| 2.82
| 2.78
| 2.8
|
|
| 38.2
| 38.2
| 0.2 |
2021-Jul-19 Mon
| 2.87
| 2.88
| 2.81
| 2.85
| 6,633,641
| ###
| ###
| ###
| ### |
2021-Jul-16 Fri
| 2.86
| 2.87
| 2.84
| 2.86
|
|
| 61.7
| 61.7
| 0.2 |
2021-Jul-15 Thu
| ###
| ###
| 2.83
| 2.84
| 10,270,928
| ###
| ###
| ###
| 0.2 |
2021-Jul-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-13 Tue
| ###
| ###
| ###
| ###
| 9,993,377
| 0
| 21.4
| 21.4
| 0.0 |
2021-Jul-12 Mon
| ###
| ###
| ###
| ###
|
|
| 42.8
| 42.8
| 0.0 |
2021-Jul-09 Fri
| ###
| ###
| ###
| ###
| 6,214,626
| 0
| 34.8
| 34.8
| 0.0 |
2021-Jul-08 Thu
| ###
| ###
| ###
| ###
| 8,328,929
| 0
| 30.3
| 30.3
| 0.0 |
2021-Jul-07 Wed
| ###
| ###
| ###
| ###
| 6,371,821
| 0
| ###
| ###
| 0.0 |
2021-Jul-06 Tue
| ###
| ###
| ###
| ###
|
|
| 44.6
| 44.6
| 0.0 |
2021-Jul-05 Mon
| ###
| ###
| ###
| ###
|
|
| 36.5
| 36.5
| 0.0 |
2021-Jul-02 Fri
| ###
| ###
| 2.89
| ###
| 7,879,557
| 11,385,959
| ###
| ###
| 0.0 |
2021-Jul-01 Thu
| 2.87
| ###
| 2.86
| 2.87
| 8,872,655
| ###
| 59.2
| 59.2
| ### |
2021-Jun-30 Wed
| ###
| ###
| ###
| ###
| 14,443,889
| 0
| 19.9
| 19.9
| 0.0 |
2021-Jun-29 Tue
| 2.82
| ###
| 2.82
| ###
|
|
| 90.1
| 90.1
| 0.0 |
2021-Jun-28 Mon
| ###
| 3
| ###
| ###
| 6,644,482
| 9,966,723
| ###
| ###
| 0.0 |
2021-Jun-25 Fri
| ###
| 3
| ###
| ###
| 10,793,986
| 16,190,979
| 68.7
| 68.7
| 0.0 |
2021-Jun-24 Thu
| ###
| ###
| 2.955
| ###
| 6,855,322
| ###
| 37.3
| 37.3
| 0.0 |
2021-Jun-23 Wed
| ###
| 3
| ###
| ###
| 7,399,346
| ###
| 70.0
| 70.0
| 0.0 |
2021-Jun-22 Tue
| ###
| ###
| ###
| 3
| 8,515,685
| 0
| 81.0
| 81.0
| 0.2 |
2021-Jun-21 Mon
| 2.88
| ###
| 2.88
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2021-Jun-18 Fri
| ###
| ###
| 2.89
| ###
| 23,598,955
| 34,100,489
| 62.0
| 62.0
| 0.0 |
2021-Jun-17 Thu
| ###
| ###
| ###
| ###
| 14,684,853
| 0
| 49.6
| 49.6
| 0.0 |
2021-Jun-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-11 Fri
| ###
| 3
| ###
| ###
| 8,148,584
| 12,222,876
| ###
| ###
| 0.0 |
2021-Jun-10 Thu
| ###
| ###
| ###
| ###
| 11,087,021
| 0
| ###
| ###
| 0.0 |
2021-Jun-09 Wed
| ###
| ###
| ###
| ###
| 7,517,341
| 0
| ###
| ###
| 0.0 |
2021-Jun-08 Tue
| ###
| ###
| ###
| ###
| 13,329,554
| 0
| ###
| ###
| 0.0 |
2021-Jun-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-04 Fri
| ###
| ###
| 2.88
| ###
| 6,466,258
| ###
| ###
| ###
| 0.0 |
2021-Jun-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-02 Wed
| 2.83
| ###
| 2.81
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-01 Tue
| 2.78
| 2.83
| 2.76
| 2.8
|
|
| 74.9
| 74.9
| 0.2 |
2021-May-31 Mon
| 2.83
| 2.83
| 2.785
| 2.79
| 6,484,454
| ###
| 29.7
| 29.7
| ### |
2021-May-28 Fri
| 2.73
| 2.82
| 2.73
| 2.81
|
|
| 83.7
| 83.7
| ### |
2021-May-27 Thu
| 2.82
| 2.87
| 2.79
| 2.81
| 18,275,647
| 51,720,081
| 35.5
| 35.5
| ### |
2021-May-26 Wed
| 2.84
| 2.845
| 2.76
| 2.77
| 15,834,422
| ###
| ###
| ###
| 0.2 |
2021-May-25 Tue
| 2.76
| 2.84
| 2.76
| 2.83
| 6,099,242
| 17,077,877
| 86.5
| 86.5
| 0.2 |
2021-May-24 Mon
| 2.76
| 2.77
| 2.73
| 2.77
| 5,966,382
| 16,407,550
| 72.1
| 72.1
| 0.2 |
2021-May-21 Fri
| 2.81
| 2.82
| 2.755
| 2.77
| 7,540,241
| 21,018,421
| ###
| ###
| 0.2 |
2021-May-20 Thu
| 2.72
| 2.79
| 2.72
| 2.79
| 8,612,041
| 23,726,172
| 83.0
| 83.0
| ### |
2021-May-19 Wed
| 2.75
| 2.76
| 2.71
| 2.72
|
|
| ###
| ###
| 0.2 |
2021-May-18 Tue
| 2.77
| 2.79
| 2.76
| 2.76
|
|
| ###
| ###
| 0.2 |
2021-May-17 Mon
| 2.74
| 2.78
| 2.73
| 2.77
|
|
| 78.3
| 78.3
| 0.2 |
2021-May-14 Fri
| 2.75
| 2.78
| 2.72
| 2.74
|
|
| ###
| ###
| 0.2 |
2021-May-13 Thu
| 2.75
| 2.75
| 2.685
| 2.7
| 9,640,053
| 26,196,844
| ###
| ###
| 0.2 |
2021-May-12 Wed
| 2.79
| ###
| 2.73
| 2.77
|
|
| ###
| ###
| 0.2 |
2021-May-11 Tue
| 2.88
| 2.89
| 2.82
| 2.82
|
|
| ###
| ###
| ### |
2021-May-10 Mon
| 2.8
| 2.81
| 2.77
| 2.81
|
|
| 65.0
| 65.0
| ### |
2021-May-07 Fri
| 2.77
| 2.8
| 2.76
| 2.78
|
|
| 69.2
| 69.2
| 0.2 |
2021-May-06 Thu
| 2.75
| 2.77
| 2.71
| 2.77
|
|
| 80.7
| 80.7
| 0.2 |
2021-May-05 Wed
| 2.72
| 2.79
| 2.71
| 2.77
| 10,768,278
| ###
| ###
| ###
| 0.2 |
2021-May-04 Tue
| 2.71
| 2.74
| ###
| 2.73
| 7,355,283
| ###
| 74.8
| 74.8
| ### |
2021-May-03 Mon
| 2.71
| 2.73
| ###
| ###
| 4,968,245
| 6,781,654
| 41.9
| 41.9
| 0.0 |
2021-Apr-30 Fri
| ###
| 2.7
| ###
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2021-Apr-29 Thu
| ###
| ###
| ###
| ###
| 5,422,876
| 0
| ###
| ###
| 0.0 |
2021-Apr-28 Wed
| ###
| ###
| ###
| ###
| 10,957,422
| 0
| 75.8
| 75.8
| 0.0 |
2021-Apr-27 Tue
| 2.58
| 2.59
| 2.54
| 2.56
|
|
| 34.9
| 34.9
| 0.2 |
2021-Apr-26 Mon
| 2.56
| ###
| 2.56
| 2.59
|
|
| ###
| ###
| 0.2 |
2021-Apr-23 Fri
| ###
| ###
| 2.57
| 2.59
|
|
| ###
| ###
| 0.2 |
2021-Apr-22 Thu
| 2.54
| ###
| 2.54
| 2.59
| 14,453,843
| 18,356,380
| 84.0
| 84.0
| 0.2 |
2021-Apr-21 Wed
| 2.52
| 2.54
| 2.5
| 2.52
| 10,544,328
| ###
| 68.4
| 68.4
| ### |
2021-Apr-20 Tue
| 2.55
| 2.59
| 2.53
| 2.54
| 7,407,641
| ###
| 43.7
| 43.7
| ### |
2021-Apr-19 Mon
| 2.58
| ###
| 2.54
| 2.55
|
|
| 35.7
| 35.7
| 0.2 |
2021-Apr-16 Fri
| 2.55
| 2.59
| 2.52
| 2.56
| 12,290,554
| ###
| 68.9
| 68.9
| 0.2 |
2021-Apr-15 Thu
| 2.48
| ###
| 2.46
| 2.52
| 15,182,727
| 18,674,754
| 78.5
| 78.5
| ### |
2021-Apr-14 Wed
| 2.5
| 2.51
| 2.475
| 2.48
|
|
| ###
| ###
| 0.2 |
2021-Apr-13 Tue
| 2.47
| 2.5
| 2.46
| 2.48
|
|
| ###
| ###
| 0.2 |
2021-Apr-12 Mon
| 2.45
| 2.47
| 2.43
| 2.47
| 6,122,122
| ###
| ###
| ###
| ### |
2021-Apr-09 Fri
| 2.48
| 2.5
| 2.46
| 2.47
| 7,547,749
| ###
| 29.7
| 29.7
| ### |
2021-Apr-08 Thu
| 2.49
| 2.5
| 2.45
| 2.47
| 12,502,554
| 30,943,821
| 29.0
| 29.0
| ### |
2021-Apr-07 Wed
| 2.49
| 2.52
| 2.45
| 2.47
|
|
| ###
| ###
| ### |
2021-Apr-06 Tue
| 2.49
| 2.49
| 2.44
| 2.47
|
|
| 33.5
| 33.5
| ### |
2021-Apr-01 Thu
| 2.47
| 2.49
| 2.44
| 2.44
| 6,177,954
| 15,228,656
| 22.9
| 22.9
| 0.2 |
2021-Mar-31 Wed
| 2.45
| 2.51
| 2.44
| 2.5
|
|
| ###
| ###
| 0.2 |
2021-Mar-30 Tue
| 2.42
| 2.44
| 2.41
| 2.42
| 7,194,772
| 17,447,322
| ###
| ###
| 0.2 |
2021-Mar-29 Mon
| 2.42
| 2.445
| ###
| 2.4
|
|
| ###
| ###
| ### |
2021-Mar-26 Fri
| 2.45
| 2.485
| 2.43
| 2.43
|
|
| 26.7
| 26.7
| ### |
2021-Mar-25 Thu
| 2.45
| 2.475
| ###
| 2.45
|
|
| ###
| ###
| 0.2 |
2021-Mar-24 Wed
| 2.46
| 2.47
| 2.43
| 2.44
|
|
| 36.1
| 36.1
| 0.2 |
2021-Mar-23 Tue
| 2.45
| 2.48
| 2.43
| 2.44
|
|
| ###
| ###
| 0.2 |
2021-Mar-22 Mon
| ###
| ###
| ###
| 2.45
| 5,644,772
| 0
| 89.3
| 89.3
| 0.2 |
2021-Mar-19 Fri
| ###
| 2.44
| 2.355
| 2.42
| 24,013,328
| 57,571,953
| 80.1
| 80.1
| 0.2 |
2021-Mar-18 Thu
| 2.43
| 2.45
| ###
| ###
| 16,640,055
| ###
| 21.8
| 21.8
| 0.0 |
2021-Mar-17 Wed
| 2.48
| 2.48
| 2.42
| 2.46
| 10,207,728
| ###
| ###
| ###
| 0.2 |
2021-Mar-16 Tue
| 2.46
| 2.49
| 2.45
| 2.46
| 12,266,122
| 30,297,321
| 59.6
| 59.6
| 0.2 |
2021-Mar-15 Mon
| 2.42
| 2.45
| ###
| 2.44
| 8,790,752
| 10,768,671
| 72.6
| 72.6
| 0.2 |
2021-Mar-12 Fri
| ###
| 2.41
| ###
| 2.4
| 6,406,043
| 7,719,281
| 58.1
| 58.1
| ### |
2021-Mar-11 Thu
| 2.4
| 2.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-10 Wed
| 2.4
| 2.4
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2021-Mar-09 Tue
| ###
| 2.43
| ###
| ###
| 17,667,545
| ###
| ###
| ###
| 0.0 |
2021-Mar-08 Mon
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-04 Thu
| ###
| ###
| 2.325
| ###
| 26,653,273
| 30,984,429
| ###
| ###
| 0.0 |
2021-Mar-03 Wed
| ###
| ###
| ###
| ###
| 15,145,873
| 0
| 79.9
| 79.9
| 0.0 |
2021-Mar-02 Tue
| ###
| ###
| 2.29
| ###
| 13,154,257
| 15,061,624
| ###
| ###
| 0.0 |
2021-Mar-01 Mon
| 2.27
| ###
| 2.25
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2021-Feb-26 Fri
| 2.27
| 2.29
| 2.22
| 2.23
|
|
| ###
| ###
| ### |
2021-Feb-25 Thu
| 2.24
| ###
| ###
| 2.29
|
|
| ###
| ###
| ### |
2021-Feb-24 Wed
| 2.25
| 2.27
| 2.21
| 2.23
|
|
| ###
| ###
| ### |
2021-Feb-23 Tue
| ###
| 2.25
| ###
| 2.24
|
|
| ###
| ###
| ### |
2021-Feb-22 Mon
| ###
| 2.21
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2021-Feb-19 Fri
| 2.22
| 2.24
| ###
| 2.2
|
|
| 44.6
| 44.6
| 0.2 |
2021-Feb-18 Thu
| 2.21
| 2.23
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2021-Feb-17 Wed
| 2.26
| 2.27
| 2.175
| 2.22
| 22,494,753
| 49,994,588
| ###
| ###
| 0.2 |
2021-Feb-16 Tue
| ###
| ###
| 2.24
| 2.26
| 18,078,082
| 20,247,451
| ###
| ###
| ### |
2021-Feb-15 Mon
| ###
| 2.385
| 2.28
| 2.29
|
|
| ###
| ###
| ### |
2021-Feb-12 Fri
| ###
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-11 Thu
| ###
| ###
| ###
| ###
| 6,439,787
| 0
| ###
| ###
| 0.0 |
2021-Feb-10 Wed
| ###
| 2.385
| 2.345
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-09 Tue
| ###
| 2.425
| ###
| ###
| 14,694,650
| ###
| 39.1
| 39.1
| 0.0 |
2021-Feb-08 Mon
| 2.45
| 2.46
| 2.42
| 2.42
|
|
| ###
| ###
| 0.2 |
2021-Feb-05 Fri
| 2.43
| 2.46
| ###
| 2.46
| 13,163,323
| 16,190,887
| 73.5
| 73.5
| 0.2 |
2021-Feb-04 Thu
| 2.5
| 2.5
| 2.4
| 2.41
|
|
| ###
| ###
| 0.2 |
2021-Feb-03 Wed
| 2.47
| 2.52
| 2.45
| 2.5
|
|
| ###
| ###
| 0.2 |
2021-Feb-02 Tue
| 2.42
| 2.445
| ###
| 2.43
|
|
| 64.8
| 64.8
| ### |
2021-Feb-01 Mon
| ###
| 2.42
| ###
| 2.42
| 8,686,850
| 10,511,088
| ###
| ###
| 0.2 |
2021-Jan-29 Fri
| 2.45
| 2.46
| ###
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2021-Jan-28 Thu
| 2.43
| 2.45
| ###
| 2.43
|
|
| 78.1
| 78.1
| ### |
2021-Jan-27 Wed
| 2.5
| 2.53
| 2.46
| 2.47
|
|
| ###
| ###
| ### |
2021-Jan-25 Mon
| 2.5
| 2.53
| 2.47
| 2.49
|
|
| ###
| ###
| 0.2 |
2021-Jan-22 Fri
| 2.5
| 2.53
| 2.5
| 2.53
|
|
| 78.6
| 78.6
| ### |
2021-Jan-21 Thu
| 2.56
| 2.57
| 2.51
| 2.53
| 8,474,070
| ###
| ###
| ###
| ### |
2021-Jan-20 Wed
| 2.54
| 2.59
| 2.53
| 2.54
|
|
| ###
| ###
| ### |
2021-Jan-19 Tue
| 2.53
| 2.58
| 2.52
| 2.54
| 9,129,129
| 23,279,278
| 63.3
| 63.3
| ### |
2021-Jan-18 Mon
| 2.57
| 2.57
| 2.51
| 2.52
|
|
| ###
| ###
| ### |
2021-Jan-15 Fri
| 2.48
| ###
| 2.48
| 2.54
| 14,901,240
| ###
| ###
| ###
| ### |
2021-Jan-14 Thu
| 2.5
| ###
| 2.475
| 2.5
| 21,546,221
| 26,663,448
| ###
| ###
| 0.2 |
2021-Jan-13 Wed
| 2.52
| 2.55
| 2.46
| 2.5
|
|
| 28.9
| 28.9
| 0.2 |
2021-Jan-12 Tue
| 2.58
| 2.58
| 2.53
| 2.54
| 4,793,849
| 12,248,284
| 29.3
| 29.3
| ### |
2021-Jan-11 Mon
| 2.57
| 2.59
| 2.555
| 2.57
| 3,953,645
| 10,170,751
| ###
| ###
| ### |
2021-Jan-08 Fri
| ###
| ###
| 2.55
| 2.58
|
|
| 32.4
| 32.4
| 0.2 |
2021-Jan-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-06 Wed
| ###
| ###
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-05 Tue
| 2.58
| ###
| 2.58
| ###
| 8,892,051
| 11,470,745
| 83.9
| 83.9
| 0.0 |
2021-Jan-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-31 Thu
| 2.73
| ###
| ###
| ###
|
|
| 10.2
| 10.2
| 0.0 |
2020-Dec-30 Wed
| 2.71
| 2.73
| ###
| 2.73
|
|
| ###
| ###
| ### |
2020-Dec-29 Tue
| 2.78
| 2.78
| 2.73
| 2.75
| 4,335,359
| ###
| ###
| ###
| ### |
2020-Dec-24 Thu
| ###
| 2.74
| ###
| 2.74
| 2,909,274
| ###
| ###
| ###
| 0.2 |
2020-Dec-23 Wed
| ###
| ###
| ###
| ###
|
|
| 62.2
| 62.2
| 0.0 |
2020-Dec-22 Tue
| ###
| ###
| ###
| ###
| 7,238,379
| 0
| 80.9
| 80.9
| 0.0 |
2020-Dec-21 Mon
| ###
| ###
| ###
| ###
|
|
| 41.6
| 41.6
| 0.0 |
2020-Dec-18 Fri
| 2.75
| ###
| ###
| ###
| 21,365,557
| 0
| 18.7
| 18.7
| 0.0 |
2020-Dec-17 Thu
| 2.76
| 2.79
| 2.74
| 2.76
| 13,758,559
| ###
| 65.5
| 65.5
| 0.2 |
2020-Dec-16 Wed
| 2.78
| 2.78
| 2.73
| 2.76
| 8,893,940
| ###
| ###
| ###
| 0.2 |
2020-Dec-15 Tue
| 2.84
| 2.84
| 2.74
| 2.75
| 12,271,821
| 34,238,380
| ###
| ###
| ### |
2020-Dec-14 Mon
| 2.7
| 2.73
| ###
| 2.73
| 8,523,675
| ###
| 80.2
| 80.2
| ### |
2020-Dec-11 Fri
| ###
| 2.7
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2020-Dec-10 Thu
| ###
| 2.73
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2020-Dec-09 Wed
| ###
| ###
| ###
| ###
| 18,260,157
| 0
| ###
| ###
| 0.0 |
2020-Dec-08 Tue
| ###
| ###
| ###
| ###
| 10,830,183
| 0
| 38.5
| 38.5
| 0.0 |
2020-Dec-07 Mon
| 2.7
| 2.7
| ###
| ###
| 8,913,979
| 12,033,871
| ###
| ###
| 0.0 |
2020-Dec-04 Fri
| ###
| ###
| ###
| ###
| 12,856,155
| 0
| ###
| ###
| 0.0 |
2020-Dec-03 Thu
| 2.58
| ###
| 2.575
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2020-Dec-02 Wed
| ###
| ###
| 2.57
| 2.59
|
|
| ###
| ###
| 0.2 |
2020-Dec-01 Tue
| 2.59
| ###
| 2.56
| ###
| 12,152,523
| 15,555,229
| 67.9
| 67.9
| 0.0 |
2020-Nov-30 Mon
| ###
| ###
| 2.56
| 2.58
|
|
| ###
| ###
| 0.2 |
2020-Nov-27 Fri
| 2.59
| ###
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-26 Thu
| ###
| ###
| 2.57
| 2.59
|
|
| 19.6
| 19.6
| 0.2 |
2020-Nov-25 Wed
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2020-Nov-24 Tue
| ###
| ###
| 2.58
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2020-Nov-23 Mon
| ###
| 2.7
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2020-Nov-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-19 Thu
| ###
| 2.71
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2020-Nov-18 Wed
| ###
| 2.74
| ###
| 2.72
|
|
| ###
| ###
| 0.2 |
2020-Nov-17 Tue
| 2.7
| 2.78
| ###
| 2.73
|
|
| ###
| ###
| ### |
2020-Nov-16 Mon
| ###
| ###
| ###
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2020-Nov-13 Fri
| 2.55
| ###
| 2.55
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-11 Wed
| ###
| ###
| 2.59
| ###
| 22,216,082
| 28,769,826
| 74.1
| 74.1
| 0.0 |
2020-Nov-10 Tue
| 2.54
| ###
| 2.52
| ###
| 42,439,249
| 53,473,453
| 86.2
| 86.2
| 0.0 |
2020-Nov-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-06 Fri
| ###
| ###
| 2.27
| ###
|
|
| 63.5
| 63.5
| 0.0 |
2020-Nov-05 Thu
| 2.29
| ###
| 2.27
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-04 Wed
| 2.24
| 2.29
| 2.22
| 2.27
|
|
| ###
| ###
| 0.2 |
2020-Nov-03 Tue
| ###
| 2.285
| ###
| 2.25
| 19,502,583
| ###
| ###
| ###
| ### |
2020-Nov-02 Mon
| ###
| ###
| ###
| ###
| 6,239,548
| 0
| 81.7
| 81.7
| 0.0 |
2020-Oct-30 Fri
| ###
| ###
| ###
| ###
|
|
| 38.2
| 38.2
| 0.0 |
2020-Oct-29 Thu
| ###
| ###
| ###
| ###
| 6,862,041
| 0
| ###
| ###
| 0.0 |
2020-Oct-28 Wed
| ###
| 2.2
| ###
| ###
| 23,631,986
| 25,995,184
| 28.5
| 28.5
| 0.0 |
2020-Oct-27 Tue
| 2.21
| 2.22
| ###
| 2.22
|
|
| ###
| ###
| 0.2 |
2020-Oct-26 Mon
| 2.2
| 2.24
| ###
| 2.23
|
|
| ###
| ###
| ### |
2020-Oct-23 Fri
| 2.22
| 2.22
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2020-Oct-22 Thu
| 2.25
| 2.26
| 2.2
| 2.23
|
|
| ###
| ###
| ### |
2020-Oct-21 Wed
| 2.22
| 2.28
| 2.22
| 2.27
| 8,995,021
| ###
| ###
| ###
| 0.2 |
2020-Oct-20 Tue
| 2.21
| 2.25
| 2.21
| 2.23
|
|
| ###
| ###
| ### |
2020-Oct-19 Mon
| 2.24
| 2.255
| ###
| 2.23
| 7,093,071
| ###
| 37.9
| 37.9
| ### |
2020-Oct-16 Fri
| 2.27
| 2.29
| ###
| 2.22
| 14,954,189
| 17,122,546
| ###
| ###
| 0.2 |
2020-Oct-15 Thu
| 2.26
| ###
| 2.25
| ###
| 11,151,122
| ###
| 81.6
| 81.6
| 0.0 |
2020-Oct-14 Wed
| 2.28
| ###
| 2.26
| 2.27
|
|
| 33.0
| 33.0
| 0.2 |
2020-Oct-13 Tue
| 2.29
| ###
| 2.28
| ###
| 9,336,882
| 10,644,045
| ###
| ###
| 0.0 |
2020-Oct-12 Mon
| 2.25
| 2.28
| 2.24
| 2.27
| 8,637,251
| 19,520,187
| 70.6
| 70.6
| 0.2 |
2020-Oct-09 Fri
| 2.28
| ###
| 2.25
| 2.26
| 6,290,329
| 7,076,620
| 24.2
| 24.2
| ### |
2020-Oct-08 Thu
| 2.27
| 2.29
| 2.24
| 2.26
|
|
| ###
| ###
| ### |
2020-Oct-07 Wed
| 2.28
| ###
| 2.23
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2020-Oct-06 Tue
| ###
| ###
| 2.24
| 2.26
| 14,461,143
| 16,196,480
| ###
| ###
| ### |
2020-Oct-05 Mon
| 2.29
| 2.345
| 2.27
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2020-Oct-02 Fri
| 2.22
| 2.27
| 2.21
| 2.24
| 18,663,977
| ###
| ###
| ###
| ### |
2020-Oct-01 Thu
| ###
| 2.25
| ###
| 2.23
| 11,613,454
| ###
| 83.5
| 83.5
| ### |
2020-Sep-30 Wed
| ###
| 2.2
| ###
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2020-Sep-29 Tue
| 2.27
| 2.275
| ###
| 2.21
|
|
| ###
| ###
| 0.2 |
2020-Sep-28 Mon
| 2.22
| 2.275
| 2.2
| 2.25
| 13,249,548
| ###
| 77.7
| 77.7
| ### |
2020-Sep-25 Fri
| ###
| 2.22
| ###
| 2.21
|
|
| ###
| ###
| 0.2 |
2020-Sep-24 Thu
| ###
| ###
| ###
| ###
| 23,437,821
| 0
| 93.0
| 93.0
| 0.0 |
2020-Sep-23 Wed
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2020-Sep-22 Tue
| ###
| ###
| ###
| ###
|
|
| 42.4
| 42.4
| 0.0 |
2020-Sep-21 Mon
| ###
| ###
| ###
| ###
| 10,670,756
| 0
| 31.9
| 31.9
| 0.0 |
2020-Sep-18 Fri
| ###
| ###
| ###
| ###
| 44,651,858
| 0
| ###
| ###
| 0.0 |
2020-Sep-17 Thu
| ###
| ###
| 2.075
| ###
| 23,785,174
| ###
| 81.7
| 81.7
| 0.0 |
2020-Sep-16 Wed
| ###
| ###
| ###
| ###
|
|
| 61.3
| 61.3
| 0.0 |
2020-Sep-15 Tue
| ###
| ###
| 2.025
| ###
| 14,421,056
| ###
| 34.7
| 34.7
| 0.0 |
2020-Sep-14 Mon
| ###
| ###
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2020-Sep-11 Fri
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2020-Sep-10 Thu
| ###
| ###
| 2.045
| ###
| 12,626,887
| ###
| ###
| ###
| 0.0 |
2020-Sep-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-04 Fri
| ###
| ###
| ###
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2020-Sep-03 Thu
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-01 Tue
| ###
| ###
| ###
| ###
| 19,009,983
| 0
| 30.7
| 30.7
| 0.0 |
2020-Aug-31 Mon
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2020-Aug-28 Fri
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2020-Aug-27 Thu
| ###
| ###
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2020-Aug-26 Wed
| ###
| ###
| ###
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2020-Aug-25 Tue
| ###
| ###
| ###
| ###
| 14,738,540
| 0
| 43.0
| 43.0
| 0.0 |
2020-Aug-24 Mon
| ###
| ###
| ###
| ###
| 10,439,575
| 0
| ###
| ###
| 0.0 |
2020-Aug-21 Fri
| ###
| 2.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-20 Thu
| ###
| ###
| ###
| ###
| 22,011,850
| 0
| ###
| ###
| 0.0 |
2020-Aug-19 Wed
| ###
| ###
| ###
| ###
| 12,606,458
| 0
| 75.9
| 75.9
| 0.0 |
2020-Aug-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-17 Mon
| ###
| ###
| ###
| ###
|
|
| 63.2
| 63.2
| 0.0 |
2020-Aug-14 Fri
| ###
| ###
| ###
| ###
| 8,373,151
| 0
| ###
| ###
| 0.0 |
2020-Aug-13 Thu
| ###
| ###
| ###
| ###
| 14,087,928
| 0
| ###
| ###
| 0.0 |
2020-Aug-12 Wed
| ###
| ###
| ###
| ###
| 9,855,857
| 0
| ###
| ###
| 0.0 |
2020-Aug-11 Tue
| ###
| ###
| ###
| ###
| 13,698,926
| 0
| 88.0
| 88.0
| 0.0 |
2020-Aug-10 Mon
| ###
| ###
| ###
| ###
| 12,107,926
| 0
| ###
| ###
| 0.0 |
2020-Aug-07 Fri
| ###
| ###
| ###
| ###
| 9,015,070
| 0
| 35.1
| 35.1
| 0.0 |
2020-Aug-06 Thu
| ###
| ###
| ###
| ###
| 11,954,276
| 0
| ###
| ###
| 0.0 |
2020-Aug-05 Wed
| ###
| ###
| ###
| ###
| 16,406,583
| 0
| 14.2
| 14.2
| 0.0 |
2020-Aug-04 Tue
| ###
| ###
| ###
| ###
| 11,927,542
| 0
| 72.1
| 72.1
| 0.0 |
2020-Aug-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-31 Fri
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2020-Jul-30 Thu
| ###
| 2.155
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-29 Wed
| ###
| 2.145
| ###
| ###
| 12,607,624
| 13,521,676
| ###
| ###
| 0.0 |
2020-Jul-28 Tue
| ###
| ###
| ###
| ###
|
|
| 47.6
| 47.6
| 0.0 |
2020-Jul-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-24 Fri
| ###
| ###
| ###
| ###
| 12,662,573
| 0
| ###
| ###
| 0.0 |
2020-Jul-23 Thu
| ###
| ###
| ###
| ###
| 20,679,921
| 0
| ###
| ###
| 0.0 |
2020-Jul-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-21 Tue
| ###
| 2.175
| ###
| ###
| 9,822,644
| 10,682,125
| 76.3
| 76.3
| 0.0 |
2020-Jul-20 Mon
| ###
| ###
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2020-Jul-17 Fri
| ###
| ###
| ###
| ###
| 9,677,229
| 0
| ###
| ###
| 0.0 |
2020-Jul-16 Thu
| ###
| ###
| ###
| ###
| 12,161,223
| 0
| 20.4
| 20.4
| 0.0 |
2020-Jul-15 Wed
| ###
| 2.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-14 Tue
| ###
| 2.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-13 Mon
| ###
| 2.2
| ###
| ###
| 8,355,850
| ###
| ###
| ###
| 0.0 |
2020-Jul-10 Fri
| ###
| ###
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2020-Jul-09 Thu
| ###
| ###
| ###
| ###
|
|
| 18.8
| 18.8
| 0.0 |
2020-Jul-08 Wed
| 2.22
| 2.24
| ###
| ###
| 15,820,980
| ###
| 29.8
| 29.8
| 0.0 |
2020-Jul-07 Tue
| ###
| ###
| 2.22
| 2.24
|
|
| ###
| ###
| ### |
2020-Jul-06 Mon
| 2.29
| ###
| 2.25
| 2.26
|
|
| 27.5
| 27.5
| ### |
2020-Jul-03 Fri
| ###
| ###
| 2.26
| 2.29
|
|
| 13.5
| 13.5
| ### |
2020-Jul-02 Thu
| 2.27
| ###
| 2.255
| ###
| 18,390,522
| ###
| ###
| ###
| 0.0 |
2020-Jul-01 Wed
| 2.21
| 2.25
| ###
| 2.25
|
|
| ###
| ###
| ### |
2020-Jun-30 Tue
| 2.21
| 2.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-29 Mon
| ###
| 2.23
| ###
| ###
| 13,583,821
| ###
| ###
| ###
| 0.0 |
2020-Jun-26 Fri
| 2.28
| 2.29
| 2.22
| 2.26
| 18,624,371
| 41,997,956
| 29.4
| 29.4
| ### |
2020-Jun-25 Thu
| ###
| ###
| 2.24
| 2.26
|
|
| 25.1
| 25.1
| ### |
2020-Jun-24 Wed
| ###
| 2.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-23 Tue
| ###
| 2.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-22 Mon
| 2.29
| ###
| 2.27
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-19 Fri
| 2.43
| 2.43
| ###
| ###
| 36,680,845
| 44,567,226
| ###
| ###
| 0.0 |
2020-Jun-18 Thu
| 2.44
| 2.46
| ###
| 2.42
| 19,450,943
| 23,924,659
| 36.5
| 36.5
| 0.2 |
2020-Jun-17 Wed
| 2.42
| 2.47
| ###
| 2.46
| 15,187,846
| 18,756,989
| 81.8
| 81.8
| 0.2 |
2020-Jun-16 Tue
| ###
| 2.44
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2020-Jun-15 Mon
| ###
| ###
| 2.27
| 2.29
|
|
| 45.0
| 45.0
| ### |
2020-Jun-12 Fri
| ###
| 2.44
| ###
| ###
| 21,351,045
| 26,048,274
| ###
| ###
| 0.0 |
2020-Jun-11 Thu
| 2.42
| 2.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-10 Wed
| 2.52
| 2.54
| 2.47
| 2.5
|
|
| ###
| ###
| 0.2 |
2020-Jun-09 Tue
| ###
| ###
| 2.51
| 2.58
| 22,072,042
| ###
| 34.4
| 34.4
| 0.2 |
2020-Jun-05 Fri
| 2.45
| 2.5
| 2.44
| 2.49
|
|
| ###
| ###
| 0.2 |
2020-Jun-04 Thu
| 2.52
| 2.53
| 2.42
| 2.48
| 20,511,087
| 50,764,940
| ###
| ###
| 0.2 |
2020-Jun-03 Wed
| ###
| 2.46
| ###
| 2.45
|
|
| ###
| ###
| 0.2 |
2020-Jun-02 Tue
| 2.29
| ###
| 2.28
| ###
| 18,317,175
| 20,881,579
| 77.1
| 77.1
| 0.0 |
2020-Jun-01 Mon
| 2.28
| ###
| 2.26
| ###
| 17,213,673
| 19,451,450
| 65.4
| 65.4
| 0.0 |
2020-May-29 Fri
| ###
| 2.4
| ###
| ###
| 29,712,959
| 35,655,550
| 31.7
| 31.7
| 0.0 |
2020-May-28 Thu
| 2.45
| 2.46
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2020-May-27 Wed
| ###
| 2.47
| 2.29
| 2.42
| 22,458,759
| 53,451,846
| ###
| ###
| 0.2 |
2020-May-26 Tue
| 2.28
| 2.4
| 2.27
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-25 Mon
| 2.21
| ###
| 2.2
| 2.28
|
|
| ###
| ###
| 0.2 |
2020-May-22 Fri
| 2.2
| 2.24
| ###
| ###
|
|
| 39.7
| 39.7
| 0.0 |
2020-May-21 Thu
| 2.22
| 2.24
| ###
| ###
| 11,870,786
| 13,295,280
| 29.0
| 29.0
| 0.0 |
2020-May-20 Wed
| ###
| 2.22
| ###
| 2.21
| 9,805,986
| 10,884,644
| 77.0
| 77.0
| 0.2 |
2020-May-19 Tue
| 2.21
| 2.26
| ###
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2020-May-18 Mon
| ###
| ###
| ###
| ###
| 14,211,025
| 0
| ###
| ###
| 0.0 |
2020-May-15 Fri
| ###
| ###
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2020-May-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-13 Wed
| ###
| ###
| ###
| ###
| 17,342,249
| 0
| ###
| ###
| 0.0 |
2020-May-12 Tue
| ###
| 2.2
| ###
| ###
| 20,231,147
| ###
| ###
| ###
| 0.0 |
2020-May-11 Mon
| 2.23
| 2.24
| ###
| 2.24
| 7,757,054
| ###
| ###
| ###
| ### |
2020-May-08 Fri
| 2.2
| 2.25
| ###
| ###
| 10,032,120
| ###
| ###
| ###
| 0.0 |
2020-May-07 Thu
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-06 Wed
| ###
| ###
| ###
| ###
| 10,972,728
| 0
| ###
| ###
| 0.0 |
2020-May-05 Tue
| ###
| 2.23
| ###
| 2.21
|
|
| ###
| ###
| 0.2 |
2020-May-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-01 Fri
| ###
| 2.175
| ###
| ###
| 13,076,742
| 14,220,956
| 21.4
| 21.4
| 0.0 |
2020-Apr-30 Thu
| ###
| 2.25
| ###
| 2.24
| 15,663,628
| 17,621,581
| 84.7
| 84.7
| ### |
2020-Apr-29 Wed
| ###
| ###
| ###
| ###
| 8,302,757
| 0
| ###
| ###
| 0.0 |
2020-Apr-28 Tue
| ###
| 2.2
| ###
| ###
| 17,781,686
| 19,559,854
| 35.5
| 35.5
| 0.0 |
2020-Apr-27 Mon
| ###
| ###
| ###
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2020-Apr-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-23 Thu
| ###
| ###
| ###
| ###
| 20,419,286
| 0
| 72.1
| 72.1
| 0.0 |
2020-Apr-22 Wed
| ###
| ###
| ###
| ###
| 23,845,280
| 0
| ###
| ###
| 0.0 |
2020-Apr-21 Tue
| ###
| 2.23
| ###
| ###
|
|
| 41.1
| 41.1
| 0.0 |
2020-Apr-20 Mon
| ###
| ###
| 2.22
| 2.22
| 10,627,674
| ###
| 23.8
| 23.8
| 0.2 |
2020-Apr-17 Fri
| 2.25
| ###
| 2.25
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2020-Apr-16 Thu
| ###
| 2.23
| ###
| 2.21
|
|
| ###
| ###
| 0.2 |
2020-Apr-15 Wed
| ###
| ###
| 2.185
| 2.24
|
|
| 27.0
| 27.0
| ### |
2020-Apr-14 Tue
| 2.28
| ###
| 2.22
| 2.28
| 16,990,327
| ###
| 55.1
| 55.1
| 0.2 |
2020-Apr-09 Thu
| 2.23
| ###
| 2.21
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2020-Apr-08 Wed
| ###
| 2.27
| ###
| 2.22
| 21,459,889
| 24,356,974
| ###
| ###
| 0.2 |
2020-Apr-07 Tue
| ###
| 2.21
| ###
| ###
| 20,980,252
| 23,183,178
| ###
| ###
| 0.0 |
2020-Apr-06 Mon
| ###
| ###
| ###
| ###
| 15,064,959
| 0
| ###
| ###
| 0.0 |
2020-Apr-03 Fri
| ###
| ###
| ###
| ###
|
|
| 16.5
| 16.5
| 0.0 |
2020-Apr-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-01 Wed
| ###
| 2.26
| ###
| 2.21
| 24,009,556
| ###
| ###
| ###
| 0.2 |
2020-Mar-31 Tue
| ###
| ###
| 1.985
| ###
| 41,168,240
| 40,859,478
| ###
| ###
| 0.0 |
2020-Mar-30 Mon
| ###
| 2
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2020-Mar-27 Fri
| ###
| 2.24
| ###
| ###
| 34,143,672
| ###
| ###
| ###
| 0.0 |
2020-Mar-26 Thu
| ###
| 2.26
| ###
| ###
|
|
| 62.5
| 62.5
| 0.0 |
2020-Mar-25 Wed
| 1.87
| ###
| 1.87
| ###
|
|
| 91.4
| 91.4
| 0.0 |
2020-Mar-24 Tue
| 1.78
| ###
| 1.685
| 1.8
|
|
| ###
| ###
| 0.1 |
2020-Mar-23 Mon
| ###
| 1.88
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-19 Thu
| ###
| 2.2
| ###
| ###
| 39,584,754
| 43,543,229
| ###
| ###
| 0.0 |
2020-Mar-18 Wed
| 2.42
| 2.45
| ###
| ###
| 38,589,888
| ###
| 6.4
| 6.4
| 0.0 |
2020-Mar-17 Tue
| 2.43
| 2.685
| ###
| 2.44
|
|
| ###
| ###
| 0.2 |
2020-Mar-16 Mon
| 2.48
| ###
| 2.43
| 2.46
| 28,040,021
| 34,068,625
| 59.4
| 59.4
| 0.2 |
2020-Mar-13 Fri
| 2.43
| 2.71
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2020-Mar-12 Thu
| ###
| ###
| 2.72
| 2.72
|
|
| ###
| ###
| 0.2 |
2020-Mar-11 Wed
| ###
| ###
| ###
| ###
| 18,714,554
| 0
| ###
| ###
| 0.0 |
2020-Mar-10 Tue
| ###
| ###
| ###
| ###
| 24,234,153
| 0
| 63.8
| 63.8
| 0.0 |
2020-Mar-09 Mon
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2020-Mar-06 Fri
| ###
| 3.22
| ###
| ###
| 18,193,181
| 29,291,021
| 48.1
| 48.1
| 0.0 |
2020-Mar-05 Thu
| 3.22
| 3.26
| ###
| 3.24
| 17,026,951
| ###
| 76.1
| 76.1
| ### |
2020-Mar-04 Wed
| ###
| ###
| ###
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2020-Mar-03 Tue
| ###
| 3.125
| ###
| ###
| 16,037,089
| 25,057,951
| ###
| ###
| 0.0 |
2020-Mar-02 Mon
| 2.89
| ###
| 2.89
| ###
| 16,426,843
| 23,736,788
| ###
| ###
| 0.0 |
2020-Feb-28 Fri
| ###
| ###
| ###
| ###
| 23,507,555
| 0
| 53.8
| 53.8
| 0.0 |
2020-Feb-27 Thu
| ###
| ###
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2020-Feb-26 Wed
| ###
| 3.22
| 3.125
| ###
| 22,532,752
| 71,485,155
| ###
| ###
| 0.0 |
2020-Feb-25 Tue
| 3.21
| 3.23
| ###
| 3.2
|
|
| 35.0
| 35.0
| 0.2 |
2020-Feb-24 Mon
| 3.29
| ###
| 3.25
| 3.27
| 7,045,178
| ###
| ###
| ###
| ### |
2020-Feb-21 Fri
| ###
| ###
| ###
| ###
| 8,275,329
| 0
| 28.1
| 28.1
| 0.0 |
2020-Feb-20 Thu
| ###
| ###
| ###
| ###
| 8,693,155
| 0
| ###
| ###
| 0.0 |
2020-Feb-19 Wed
| ###
| ###
| 3.29
| ###
| 6,892,629
| 11,338,374
| ###
| ###
| 0.0 |
2020-Feb-18 Tue
| 3.29
| ###
| 3.27
| 3.29
|
|
| 74.7
| 74.7
| ### |
2020-Feb-17 Mon
| ###
| ###
| 3.29
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2020-Feb-14 Fri
| 3.29
| ###
| 3.28
| 3.29
| 15,268,257
| 25,039,941
| ###
| ###
| ### |
2020-Feb-13 Thu
| ###
| ###
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-12 Wed
| ###
| 3.355
| ###
| ###
| 12,104,553
| 20,305,387
| ###
| ###
| 0.0 |
2020-Feb-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-10 Mon
| 3.43
| 3.44
| ###
| ###
| 12,672,374
| 21,796,483
| 15.3
| 15.3
| 0.0 |
2020-Feb-07 Fri
| ###
| ###
| ###
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2020-Feb-06 Thu
| 3.4
| 3.41
| ###
| ###
| 14,255,978
| 24,306,442
| 17.7
| 17.7
| 0.0 |
2020-Feb-05 Wed
| 3.52
| 3.525
| 3.44
| 3.44
|
|
| ###
| ###
| 0.2 |
2020-Feb-04 Tue
| 3.46
| 3.51
| 3.45
| 3.51
|
|
| ###
| ###
| ### |
2020-Feb-03 Mon
| ###
| 3.455
| ###
| 3.44
|
|
| 89.0
| 89.0
| 0.2 |
2020-Jan-31 Fri
| 3.41
| 3.41
| ###
| 3.4
|
|
| 32.3
| 32.3
| 0.2 |
2020-Jan-30 Thu
| 3.43
| 3.44
| 3.375
| 3.4
| 11,453,989
| ###
| ###
| ###
| 0.2 |
2020-Jan-29 Wed
| 3.41
| 3.425
| ###
| 3.41
|
|
| ###
| ###
| ### |
2020-Jan-28 Tue
| 3.41
| 3.43
| ###
| ###
| 10,645,274
| 18,256,644
| ###
| ###
| 0.0 |
2020-Jan-24 Fri
| 3.51
| 3.52
| 3.47
| 3.48
|
|
| 26.6
| 26.6
| 0.2 |
2020-Jan-23 Thu
| 3.51
| ###
| 3.47
| 3.48
|
|
| ###
| ###
| 0.2 |
2020-Jan-22 Wed
| 3.41
| 3.5
| 3.4
| 3.47
| 14,531,282
| 50,132,922
| 82.1
| 82.1
| 0.2 |
2020-Jan-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-20 Mon
| 3.29
| ###
| 3.28
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2020-Jan-17 Fri
| ###
| ###
| 3.28
| 3.29
| 8,270,954
| ###
| ###
| ###
| ### |
2020-Jan-16 Thu
| 3.26
| 3.28
| 3.25
| 3.28
|
|
| 75.4
| 75.4
| 0.2 |
2020-Jan-15 Wed
| 3.27
| 3.285
| 3.25
| 3.26
|
|
| ###
| ###
| 0.2 |
2020-Jan-14 Tue
| 3.28
| 3.28
| 3.25
| 3.26
| 9,787,726
| 31,956,925
| ###
| ###
| 0.2 |
2020-Jan-13 Mon
| 3.24
| 3.275
| 3.24
| 3.27
|
|
| 77.6
| 77.6
| ### |
2020-Jan-10 Fri
| 3.23
| 3.27
| 3.23
| 3.27
| 8,496,024
| 27,612,078
| ###
| ###
| ### |
2020-Jan-09 Thu
| 3.26
| 3.27
| 3.23
| 3.25
| 8,203,883
| ###
| 27.7
| 27.7
| 0.2 |
2020-Jan-08 Wed
| 3.26
| 3.29
| 3.23
| 3.27
|
|
| 80.9
| 80.9
| ### |
2020-Jan-07 Tue
| 3.25
| ###
| 3.2
| 3.29
|
|
| ###
| ###
| ### |
2020-Jan-06 Mon
| 3.21
| 3.24
| ###
| 3.23
| 5,192,074
| 8,411,159
| 76.4
| 76.4
| ### |
2020-Jan-03 Fri
| 3.2
| 3.23
| ###
| 3.21
|
|
| 69.8
| 69.8
| ### |
2020-Jan-02 Thu
| ###
| 3.2
| ###
| ###
| 4,115,043
| ###
| 82.0
| 82.0
| 0.0 |
2019-Dec-27 Fri
| 3.25
| 3.28
| 3.225
| 3.27
|
|
| 71.3
| 71.3
| ### |
2019-Dec-24 Tue
| 3.21
| 3.25
| 3.2
| 3.24
|
|
| 77.1
| 77.1
| ### |
2019-Dec-23 Mon
| 3.21
| 3.26
| 3.21
| 3.22
| 4,553,848
| ###
| ###
| ###
| 0.2 |
2019-Dec-20 Fri
| 3.23
| 3.26
| 3.22
| 3.24
|
|
| ###
| ###
| ### |
2019-Dec-19 Thu
| ###
| 3.23
| ###
| 3.22
|
|
| ###
| ###
| 0.2 |
2019-Dec-16 Mon
| ###
| 3.22
| ###
| 3.22
|
|
| ###
| ###
| 0.2 |
2019-Dec-13 Fri
| 3.2
| 3.22
| ###
| ###
| 13,635,374
| 21,952,952
| 17.5
| 17.5
| 0.0 |
2019-Dec-12 Thu
| ###
| ###
| 3.255
| 3.28
|
|
| ###
| ###
| 0.2 |
2019-Dec-11 Wed
| ###
| 3.4
| ###
| ###
| 8,753,276
| ###
| 33.8
| 33.8
| 0.0 |
2019-Dec-10 Tue
| 3.42
| 3.44
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2019-Dec-09 Mon
| ###
| 3.41
| ###
| 3.41
| 13,507,142
| 23,029,677
| ###
| ###
| ### |
2019-Dec-06 Fri
| ###
| ###
| ###
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2019-Dec-05 Thu
| 3.23
| ###
| 3.23
| ###
| 9,043,885
| 14,605,874
| 86.3
| 86.3
| 0.0 |
2019-Dec-04 Wed
| 3.22
| 3.25
| 3.21
| 3.22
|
|
| ###
| ###
| 0.2 |
2019-Dec-03 Tue
| ###
| ###
| 3.26
| 3.26
| 11,079,755
| ###
| ###
| ###
| 0.2 |
2019-Dec-02 Mon
| ###
| 3.42
| ###
| ###
| 6,188,946
| ###
| 72.8
| 72.8
| 0.0 |
2019-Nov-29 Fri
| 3.4
| 3.4
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2019-Nov-28 Thu
| ###
| 3.41
| ###
| ###
| 6,785,640
| ###
| 28.5
| 28.5
| 0.0 |
2019-Nov-27 Wed
| ###
| 3.385
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-26 Tue
| ###
| ###
| 3.29
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2019-Nov-25 Mon
| 3.27
| ###
| 3.26
| ###
| 12,181,370
| ###
| ###
| ###
| 0.0 |
2019-Nov-22 Fri
| 3.26
| 3.27
| 3.22
| 3.24
|
|
| ###
| ###
| ### |
2019-Nov-21 Thu
| 3.2
| 3.26
| ###
| 3.24
|
|
| ###
| ###
| ### |
2019-Nov-20 Wed
| 3.26
| 3.275
| 3.21
| 3.22
|
|
| ###
| ###
| 0.2 |
2019-Nov-19 Tue
| 3.27
| ###
| 3.25
| 3.29
| 6,274,628
| 10,196,270
| 74.7
| 74.7
| ### |
2019-Nov-18 Mon
| 3.27
| 3.28
| 3.22
| 3.26
| 5,322,150
| 17,296,987
| ###
| ###
| 0.2 |
2019-Nov-15 Fri
| 3.27
| 3.29
| 3.24
| 3.27
| 6,969,552
| 22,755,587
| 64.0
| 64.0
| ### |
2019-Nov-14 Thu
| 3.22
| 3.24
| 3.2
| 3.24
| 9,869,026
| ###
| ###
| ###
| ### |
2019-Nov-13 Wed
| 3.21
| 3.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-12 Tue
| 3.24
| 3.26
| 3.2
| 3.2
|
|
| 27.6
| 27.6
| 0.2 |
2019-Nov-11 Mon
| 3.22
| 3.24
| ###
| 3.22
| 5,498,850
| ###
| ###
| ###
| 0.2 |
2019-Nov-08 Fri
| 3.21
| 3.225
| ###
| ###
| 10,505,354
| 16,939,883
| ###
| ###
| 0.0 |
2019-Nov-07 Thu
| 3.22
| 3.26
| ###
| 3.24
|
|
| 73.8
| 73.8
| ### |
2019-Nov-06 Wed
| 3.23
| 3.25
| ###
| 3.21
|
|
| ###
| ###
| ### |
2019-Nov-05 Tue
| 3.23
| 3.25
| 3.2
| 3.23
| 8,574,478
| ###
| 72.2
| 72.2
| ### |
2019-Nov-04 Mon
| 3.24
| 3.26
| ###
| 3.21
|
|
| ###
| ###
| ### |
2019-Nov-01 Fri
| 3.2
| 3.25
| 3.2
| 3.23
|
|
| ###
| ###
| ### |
2019-Oct-31 Thu
| 3.24
| 3.26
| 3.21
| 3.21
| 19,224,527
| 62,191,344
| 26.1
| 26.1
| ### |
2019-Oct-30 Wed
| 3.23
| 3.28
| 3.23
| 3.24
|
|
| 76.0
| 76.0
| ### |
2019-Oct-29 Tue
| ###
| 3.22
| ###
| 3.22
|
|
| ###
| ###
| 0.2 |
2019-Oct-28 Mon
| 3.21
| 3.22
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2019-Oct-25 Fri
| ###
| ###
| ###
| ###
| 8,157,572
| 0
| ###
| ###
| 0.0 |
2019-Oct-24 Thu
| ###
| 3.155
| ###
| ###
| 13,656,887
| ###
| ###
| ###
| 0.0 |
2019-Oct-23 Wed
| ###
| ###
| 3.125
| ###
|
|
| 38.2
| 38.2
| 0.0 |
2019-Oct-22 Tue
| 3.25
| 3.26
| ###
| ###
| 9,185,487
| 14,972,343
| 13.4
| 13.4
| 0.0 |
2019-Oct-21 Mon
| ###
| ###
| ###
| ###
| 10,049,289
| 0
| 89.0
| 89.0
| 0.0 |
2019-Oct-18 Fri
| ###
| ###
| ###
| ###
| 7,833,456
| 0
| ###
| ###
| 0.0 |
2019-Oct-17 Thu
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2019-Oct-16 Wed
| ###
| ###
| ###
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2019-Oct-15 Tue
| ###
| ###
| ###
| ###
| 4,163,983
| 0
| 76.2
| 76.2
| 0.0 |
2019-Oct-14 Mon
| ###
| ###
| ###
| ###
| 6,533,454
| 0
| ###
| ###
| 0.0 |
2019-Oct-11 Fri
| ###
| ###
| 3
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2019-Oct-10 Thu
| 3
| ###
| ###
| ###
| 8,929,073
| 0
| ###
| ###
| 0.0 |
2019-Oct-09 Wed
| ###
| ###
| ###
| ###
| 5,455,351
| 0
| ###
| ###
| 0.0 |
2019-Oct-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-07 Mon
| ###
| ###
| ###
| ###
| 5,609,343
| 0
| ###
| ###
| 0.0 |
2019-Oct-04 Fri
| ###
| ###
| 3
| ###
| 9,340,351
| 14,010,526
| 69.1
| 69.1
| 0.0 |
2019-Oct-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-02 Wed
| ###
| ###
| ###
| ###
| 11,488,183
| 0
| ###
| ###
| 0.0 |
2019-Oct-01 Tue
| ###
| ###
| ###
| ###
| 7,063,544
| 0
| 72.5
| 72.5
| 0.0 |
2019-Sep-30 Mon
| ###
| ###
| 3.045
| ###
| 14,674,442
| ###
| 33.8
| 33.8
| 0.0 |
2019-Sep-27 Fri
| ###
| ###
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2019-Sep-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-25 Wed
| ###
| ###
| ###
| ###
| 19,059,448
| 0
| ###
| ###
| 0.0 |
2019-Sep-24 Tue
| ###
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2019-Sep-23 Mon
| ###
| ###
| ###
| ###
| 5,327,222
| 0
| 68.3
| 68.3
| 0.0 |
2019-Sep-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-19 Thu
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2019-Sep-18 Wed
| ###
| ###
| ###
| ###
| 18,602,889
| 0
| ###
| ###
| 0.0 |
2019-Sep-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-16 Mon
| ###
| ###
| 3
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2019-Sep-13 Fri
| ###
| ###
| ###
| ###
| 16,716,470
| 0
| ###
| ###
| 0.0 |
2019-Sep-12 Thu
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2019-Sep-11 Wed
| ###
| ###
| ###
| ###
| 13,605,758
| 0
| 27.8
| 27.8
| 0.0 |
2019-Sep-10 Tue
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2019-Sep-09 Mon
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2019-Sep-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-05 Thu
| ###
| ###
| ###
| ###
|
|
| 64.0
| 64.0
| 0.0 |
2019-Sep-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-03 Tue
| ###
| ###
| ###
| ###
| 8,693,374
| 0
| 74.7
| 74.7
| 0.0 |
2019-Sep-02 Mon
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-30 Fri
| ###
| 3.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-29 Thu
| ###
| ###
| ###
| ###
| 6,817,973
| 0
| 69.5
| 69.5
| 0.0 |
2019-Aug-28 Wed
| ###
| 3.2
| ###
| ###
| 11,060,271
| ###
| 30.6
| 30.6
| 0.0 |
2019-Aug-27 Tue
| ###
| ###
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2019-Aug-26 Mon
| ###
| ###
| ###
| ###
| 4,389,829
| 0
| 75.4
| 75.4
| 0.0 |
2019-Aug-23 Fri
| ###
| 3.21
| ###
| 3.21
|
|
| 84.2
| 84.2
| ### |
2019-Aug-22 Thu
| ###
| ###
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2019-Aug-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-20 Tue
| ###
| 3.21
| ###
| 3.21
|
|
| 82.9
| 82.9
| ### |
2019-Aug-19 Mon
| 3.2
| 3.21
| ###
| ###
| 8,592,374
| ###
| 19.4
| 19.4
| 0.0 |
2019-Aug-16 Fri
| ###
| ###
| ###
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2019-Aug-15 Thu
| ###
| 3.2
| ###
| ###
| 13,149,744
| ###
| 32.6
| 32.6
| 0.0 |
2019-Aug-14 Wed
| ###
| 3.21
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2019-Aug-13 Tue
| 3.23
| 3.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-12 Mon
| 3.26
| 3.28
| 3.24
| 3.26
| 7,967,853
| ###
| 66.5
| 66.5
| 0.2 |
2019-Aug-09 Fri
| 3.29
| ###
| 3.25
| 3.29
| 10,207,286
| ###
| ###
| ###
| ### |
2019-Aug-08 Thu
| 3.23
| ###
| 3.21
| 3.4
|
|
| ###
| ###
| 0.2 |
2019-Aug-07 Wed
| ###
| 3.21
| ###
| ###
| 8,502,850
| 13,647,074
| ###
| ###
| 0.0 |
2019-Aug-06 Tue
| 3.23
| 3.25
| ###
| ###
| 10,471,226
| 17,015,742
| ###
| ###
| 0.0 |
2019-Aug-05 Mon
| ###
| ###
| 3.29
| ###
|
|
| 42.7
| 42.7
| 0.0 |
2019-Aug-02 Fri
| 3.26
| 3.345
| 3.25
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2019-Aug-01 Thu
| 3.2
| 3.24
| ###
| 3.23
|
|
| 81.3
| 81.3
| ### |
2019-Jul-31 Wed
| 3.25
| ###
| 3.21
| 3.22
|
|
| ###
| ###
| 0.2 |
2019-Jul-30 Tue
| 3.24
| 3.27
| 3.23
| 3.24
|
|
| ###
| ###
| ### |
2019-Jul-29 Mon
| 3.22
| 3.24
| 3.2
| 3.21
| 9,692,427
| ###
| 32.3
| 32.3
| ### |
2019-Jul-26 Fri
| ###
| 3.23
| ###
| 3.22
|
|
| ###
| ###
| 0.2 |
2019-Jul-25 Thu
| 3.29
| 3.29
| 3.24
| 3.24
| 8,232,028
| 26,877,571
| 20.3
| 20.3
| ### |
2019-Jul-24 Wed
| 3.27
| 3.29
| 3.24
| 3.26
|
|
| 31.2
| 31.2
| 0.2 |
2019-Jul-23 Tue
| ###
| ###
| ###
| 3.23
|
|
| ###
| ###
| ### |
2019-Jul-22 Mon
| ###
| ###
| 3.155
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-19 Fri
| ###
| 3.21
| ###
| 3.21
| 8,041,743
| ###
| 72.1
| 72.1
| ### |
2019-Jul-18 Thu
| ###
| 3.22
| 3.175
| 3.21
|
|
| ###
| ###
| ### |
2019-Jul-17 Wed
| 3.21
| 3.24
| 3.185
| ###
| 9,256,847
| 29,737,620
| 25.6
| 25.6
| 0.0 |
2019-Jul-16 Tue
| 3.22
| 3.26
| 3.22
| 3.23
|
|
| ###
| ###
| ### |
2019-Jul-15 Mon
| 3.28
| ###
| 3.23
| 3.23
|
|
| 22.6
| 22.6
| ### |
2019-Jul-12 Fri
| 3.28
| ###
| 3.26
| ###
| 7,652,024
| ###
| ###
| ###
| 0.0 |
2019-Jul-11 Thu
| 3.26
| ###
| 3.26
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2019-Jul-10 Wed
| 3.25
| 3.29
| 3.25
| 3.26
|
|
| 70.0
| 70.0
| 0.2 |
2019-Jul-09 Tue
| 3.22
| 3.26
| ###
| 3.24
| 22,139,147
| ###
| ###
| ###
| ### |
2019-Jul-08 Mon
| 3.29
| 3.29
| 3.22
| 3.23
|
|
| ###
| ###
| ### |
2019-Jul-05 Fri
| 3.26
| ###
| 3.25
| ###
| 11,272,851
| 18,318,382
| ###
| ###
| 0.0 |
2019-Jul-04 Thu
| 3.23
| 3.27
| 3.22
| 3.26
| 11,068,841
| 35,918,389
| ###
| ###
| 0.2 |
2019-Jul-03 Wed
| ###
| 3.225
| ###
| 3.21
|
|
| 80.8
| 80.8
| ### |
2019-Jul-02 Tue
| ###
| ###
| ###
| ###
| 7,184,670
| 0
| ###
| ###
| 0.0 |
2019-Jul-01 Mon
| ###
| 3.185
| ###
| ###
| 9,116,344
| 14,517,777
| 70.0
| 70.0
| 0.0 |
2019-Jun-28 Fri
| ###
| ###
| ###
| ###
| 15,773,143
| 0
| 70.7
| 70.7
| 0.0 |
2019-Jun-27 Thu
| ###
| ###
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2019-Jun-26 Wed
| 3.24
| 3.26
| 3.22
| 3.23
| 14,546,473
| 47,130,572
| ###
| ###
| ### |
2019-Jun-25 Tue
| 3.2
| 3.28
| ###
| 3.25
| 13,107,855
| 21,496,882
| 84.7
| 84.7
| 0.2 |
2019-Jun-24 Mon
| ###
| 3.23
| ###
| 3.23
| 9,258,289
| ###
| ###
| ###
| ### |
2019-Jun-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-20 Thu
| ###
| ###
| 3.125
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2019-Jun-19 Wed
| 3.2
| 3.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-18 Tue
| ###
| 3.21
| ###
| 3.21
|
|
| ###
| ###
| ### |
2019-Jun-17 Mon
| 3.22
| 3.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-14 Fri
| ###
| 3.23
| ###
| 3.21
|
|
| ###
| ###
| ### |
2019-Jun-13 Thu
| ###
| 3.21
| ###
| ###
| 13,509,928
| ###
| 85.5
| 85.5
| 0.0 |
2019-Jun-12 Wed
| ###
| 3.21
| ###
| ###
| 13,053,058
| 20,950,158
| 23.9
| 23.9
| 0.0 |
2019-Jun-11 Tue
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2019-Jun-07 Fri
| ###
| ###
| 3.075
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-06 Thu
| ###
| ###
| ###
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2019-Jun-05 Wed
| ###
| ###
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2019-Jun-04 Tue
| ###
| ###
| ###
| ###
| 35,164,371
| 0
| 85.5
| 85.5
| 0.0 |
2019-Jun-03 Mon
| ###
| ###
| 3.025
| ###
|
|
| 90.4
| 90.4
| 0.0 |
2019-May-31 Fri
| ###
| ###
| 3
| ###
| 10,420,959
| ###
| ###
| ###
| 0.0 |
2019-May-30 Thu
| ###
| ###
| ###
| ###
| 21,410,353
| 0
| 78.1
| 78.1
| 0.0 |
2019-May-29 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-May-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-27 Mon
| ###
| 3.125
| ###
| ###
| 4,305,544
| ###
| ###
| ###
| 0.0 |
2019-May-24 Fri
| ###
| ###
| ###
| ###
| 8,369,953
| 0
| 29.9
| 29.9
| 0.0 |
2019-May-23 Thu
| ###
| ###
| 3.085
| ###
| 10,431,389
| ###
| ###
| ###
| 0.0 |
2019-May-22 Wed
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2019-May-21 Tue
| ###
| 3.075
| ###
| ###
| 16,604,357
| ###
| 90.4
| 90.4
| 0.0 |
2019-May-20 Mon
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2019-May-17 Fri
| ###
| 3
| ###
| ###
| 12,409,659
| 18,614,488
| ###
| ###
| 0.0 |
2019-May-16 Thu
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2019-May-15 Wed
| ###
| ###
| 2.875
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-14 Tue
| ###
| ###
| 2.89
| ###
| 9,511,656
| 13,744,342
| ###
| ###
| 0.0 |
2019-May-13 Mon
| 2.88
| ###
| 2.88
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2019-May-10 Fri
| 2.84
| 2.88
| 2.84
| 2.87
| 7,556,241
| 21,610,849
| ###
| ###
| ### |
2019-May-09 Thu
| 2.82
| 2.87
| ###
| 2.85
| 8,644,641
| 12,405,059
| 76.3
| 76.3
| ### |
2019-May-08 Wed
| 2.79
| 2.84
| 2.78
| 2.83
| 17,195,074
| 48,318,157
| ###
| ###
| 0.2 |
2019-May-07 Tue
| 2.83
| ###
| 2.83
| 2.84
| 12,140,271
| 17,178,483
| ###
| ###
| 0.2 |
2019-May-06 Mon
| 2.79
| 2.83
| 2.78
| 2.82
|
|
| ###
| ###
| ### |
2019-May-03 Fri
| 2.84
| 2.84
| 2.8
| 2.8
| 11,519,675
| 32,485,483
| 20.6
| 20.6
| 0.2 |
2019-May-02 Thu
| 2.83
| 2.83
| ###
| 2.82
|
|
| ###
| ###
| ### |
2019-May-01 Wed
| 2.8
| 2.85
| 2.79
| 2.84
| 15,969,548
| 45,034,125
| 83.0
| 83.0
| 0.2 |
2019-Apr-30 Tue
| 2.84
| 2.85
| 2.78
| 2.83
| 14,011,683
| 39,442,887
| 35.1
| 35.1
| 0.2 |
2019-Apr-29 Mon
| ###
| ###
| 2.84
| 2.86
| 22,268,458
| ###
| 19.0
| 19.0
| 0.2 |
2019-Apr-26 Fri
| 2.89
| ###
| 2.855
| ###
| 13,379,170
| ###
| ###
| ###
| 0.0 |
2019-Apr-24 Wed
| 2.83
| 2.85
| 2.82
| 2.85
| 13,350,586
| ###
| 76.6
| 76.6
| ### |
2019-Apr-23 Tue
| 2.79
| 2.82
| 2.78
| 2.81
| 4,374,356
| ###
| 74.4
| 74.4
| ### |
2019-Apr-18 Thu
| 2.84
| 2.84
| 2.8
| 2.8
| 9,293,057
| 26,206,420
| 21.5
| 21.5
| 0.2 |
2019-Apr-17 Wed
| 2.8
| 2.81
| 2.78
| 2.81
| 8,723,872
| 24,383,222
| 75.5
| 75.5
| ### |
2019-Apr-16 Tue
| 2.83
| 2.85
| 2.81
| 2.85
|
|
| ###
| ###
| ### |
2019-Apr-15 Mon
| 2.85
| 2.85
| 2.81
| 2.84
|
|
| ###
| ###
| 0.2 |
2019-Apr-12 Fri
| 2.81
| 2.85
| 2.79
| 2.84
| 10,506,480
| 29,628,273
| 75.8
| 75.8
| 0.2 |
2019-Apr-11 Thu
| 2.75
| 2.8
| 2.75
| 2.8
| 8,661,048
| ###
| ###
| ###
| 0.2 |
2019-Apr-10 Wed
| 2.75
| 2.77
| 2.74
| 2.76
| 6,070,148
| 16,723,257
| 72.1
| 72.1
| 0.2 |
2019-Apr-09 Tue
| 2.75
| 2.76
| ###
| 2.74
| 5,438,743
| ###
| ###
| ###
| 0.2 |
2019-Apr-08 Mon
| 2.74
| 2.76
| 2.73
| 2.74
| 8,600,381
| 23,608,045
| 66.8
| 66.8
| 0.2 |
2019-Apr-05 Fri
| 2.72
| 2.73
| 2.7
| 2.71
| 6,956,471
| ###
| 30.6
| 30.6
| ### |
2019-Apr-04 Thu
| 2.77
| 2.78
| 2.73
| 2.74
|
|
| 23.1
| 23.1
| 0.2 |
2019-Apr-03 Wed
| 2.77
| 2.81
| 2.75
| 2.78
|
|
| 75.7
| 75.7
| 0.2 |
2019-Apr-02 Tue
| 2.77
| 2.78
| 2.745
| 2.75
| 19,776,454
| 54,632,454
| ###
| ###
| ### |
2019-Apr-01 Mon
| 2.75
| 2.775
| 2.73
| 2.74
| 9,371,456
| ###
| 31.2
| 31.2
| 0.2 |
2019-Mar-29 Fri
| 2.76
| 2.78
| 2.74
| 2.75
| 21,682,020
| 59,842,375
| 27.5
| 27.5
| ### |
2019-Mar-28 Thu
| 2.76
| 2.78
| 2.75
| 2.77
|
|
| ###
| ###
| 0.2 |
2019-Mar-27 Wed
| 2.79
| 2.8
| 2.73
| 2.76
| 15,761,945
| 43,581,777
| 22.1
| 22.1
| 0.2 |
2019-Mar-26 Tue
| 2.73
| 2.8
| 2.73
| 2.79
| 15,037,189
| 41,577,827
| 88.1
| 88.1
| ### |
2019-Mar-25 Mon
| 2.72
| 2.75
| 2.71
| 2.74
| 10,345,941
| ###
| 84.0
| 84.0
| 0.2 |
2019-Mar-22 Fri
| 2.73
| 2.75
| 2.72
| 2.74
|
|
| ###
| ###
| 0.2 |
2019-Mar-21 Thu
| 2.72
| 2.74
| ###
| 2.71
|
|
| 33.0
| 33.0
| ### |
2019-Mar-20 Wed
| 2.72
| 2.74
| ###
| 2.73
| 9,197,284
| 12,600,279
| ###
| ###
| ### |
2019-Mar-19 Tue
| 2.7
| 2.74
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2019-Mar-18 Mon
| 2.72
| 2.74
| ###
| 2.72
|
|
| ###
| ###
| 0.2 |
2019-Mar-15 Fri
| ###
| 2.75
| ###
| 2.75
| 49,119,780
| ###
| 88.8
| 88.8
| ### |
2019-Mar-14 Thu
| ###
| ###
| ###
| ###
| 9,943,573
| 0
| ###
| ###
| 0.0 |
2019-Mar-13 Wed
| ###
| ###
| ###
| ###
| 8,570,149
| 0
| 75.7
| 75.7
| 0.0 |
2019-Mar-12 Tue
| 2.7
| 2.72
| ###
| ###
| 17,788,040
| ###
| ###
| ###
| 0.0 |
2019-Mar-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-08 Fri
| ###
| 2.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-07 Thu
| ###
| ###
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2019-Mar-06 Wed
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2019-Mar-05 Tue
| ###
| ###
| ###
| ###
| 11,132,281
| 0
| ###
| ###
| 0.0 |
2019-Mar-04 Mon
| ###
| ###
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-01 Fri
| 2.57
| ###
| ###
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2019-Feb-28 Thu
| 2.57
| 2.59
| 2.55
| 2.57
| 17,289,929
| ###
| ###
| ###
| ### |
2019-Feb-27 Wed
| 2.56
| ###
| 2.55
| 2.57
|
|
| 70.1
| 70.1
| ### |
2019-Feb-26 Tue
| 2.59
| ###
| 2.545
| 2.58
| 18,137,075
| 23,079,427
| ###
| ###
| 0.2 |
2019-Feb-25 Mon
| ###
| ###
| 2.58
| ###
| 12,010,944
| ###
| ###
| ###
| 0.0 |
2019-Feb-22 Fri
| 2.54
| ###
| 2.54
| ###
| 13,161,449
| 16,715,040
| ###
| ###
| 0.0 |
2019-Feb-21 Thu
| ###
| ###
| 2.54
| 2.56
|
|
| 12.1
| 12.1
| 0.2 |
2019-Feb-20 Wed
| ###
| ###
| 2.57
| ###
| 15,923,886
| ###
| 32.4
| 32.4
| 0.0 |
2019-Feb-19 Tue
| 2.58
| ###
| 2.57
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-18 Mon
| 2.56
| ###
| 2.55
| 2.59
|
|
| 84.6
| 84.6
| 0.2 |
2019-Feb-15 Fri
| 2.57
| ###
| 2.555
| 2.57
|
|
| ###
| ###
| ### |
2019-Feb-14 Thu
| 2.54
| 2.585
| 2.53
| 2.56
|
|
| ###
| ###
| 0.2 |
2019-Feb-13 Wed
| 2.54
| 2.57
| 2.53
| 2.54
| 10,261,553
| ###
| 68.2
| 68.2
| ### |
2019-Feb-11 Mon
| 2.54
| 2.555
| 2.51
| 2.55
| 9,413,485
| 23,839,650
| 76.2
| 76.2
| 0.2 |
2019-Feb-08 Fri
| 2.55
| 2.59
| 2.54
| 2.55
| 15,776,343
| ###
| ###
| ###
| 0.2 |
2019-Feb-07 Thu
| 2.5
| 2.56
| 2.5
| 2.54
| 14,071,385
| ###
| 82.4
| 82.4
| ### |
2019-Feb-06 Wed
| 2.46
| 2.47
| 2.43
| 2.46
| 11,944,972
| 29,265,181
| ###
| ###
| 0.2 |
2019-Feb-05 Tue
| 2.43
| 2.475
| 2.42
| 2.45
|
|
| 74.0
| 74.0
| 0.2 |
2019-Feb-04 Mon
| 2.4
| 2.42
| ###
| 2.42
|
|
| 79.4
| 79.4
| 0.2 |
2019-Feb-01 Fri
| 2.41
| 2.42
| ###
| 2.4
|
|
| ###
| ###
| ### |
2019-Jan-31 Thu
| 2.43
| 2.43
| ###
| 2.4
| 20,749,478
| ###
| 23.4
| 23.4
| ### |
2019-Jan-30 Wed
| 2.41
| 2.42
| ###
| 2.41
| 15,391,522
| 18,623,741
| ###
| ###
| 0.2 |
2019-Jan-29 Tue
| ###
| 2.4
| ###
| 2.4
|
|
| ###
| ###
| ### |
2019-Jan-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-10 Thu
| 2.27
| 2.29
| 2.255
| 2.28
| 7,224,955
| ###
| 77.5
| 77.5
| 0.2 |
2019-Jan-09 Wed
| 2.23
| 2.27
| 2.225
| 2.26
|
|
| ###
| ###
| ### |
2019-Jan-04 Fri
| 2.2
| 2.22
| ###
| 2.21
|
|
| ###
| ###
| 0.2 |
2019-Jan-03 Thu
| 2.21
| 2.25
| ###
| 2.21
| 9,038,947
| ###
| 68.0
| 68.0
| 0.2 |
2019-Jan-02 Wed
| 2.23
| 2.255
| ###
| 2.2
| 7,028,682
| ###
| 25.2
| 25.2
| 0.2 |
2018-Dec-28 Fri
| ###
| ###
| 2.26
| ###
| 9,262,653
| ###
| ###
| ###
| 0.0 |
2018-Dec-27 Thu
| ###
| ###
| 2.275
| ###
| 8,422,827
| ###
| 16.6
| 16.6
| 0.0 |
2018-Dec-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-19 Wed
| 2.28
| ###
| 2.26
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2018-Dec-14 Fri
| 2.26
| ###
| 2.26
| ###
| 13,414,981
| 15,158,928
| ###
| ###
| 0.0 |
2018-Dec-13 Thu
| 2.28
| 2.29
| 2.25
| 2.27
|
|
| ###
| ###
| 0.2 |
2018-Dec-12 Wed
| 2.29
| ###
| 2.255
| ###
| 16,506,758
| ###
| ###
| ###
| 0.0 |
2018-Dec-11 Tue
| 2.27
| 2.29
| 2.24
| 2.29
| 12,537,849
| 28,398,227
| 80.4
| 80.4
| ### |
2018-Dec-10 Mon
| 2.29
| ###
| 2.24
| 2.25
| 12,560,157
| 14,067,375
| 34.8
| 34.8
| ### |
2018-Dec-07 Fri
| ###
| 2.375
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-06 Thu
| 2.2
| 2.29
| 2.2
| 2.28
| 22,893,648
| ###
| ###
| ###
| 0.2 |
2018-Dec-05 Wed
| 2.2
| 2.23
| 2.2
| 2.2
| 7,503,056
| ###
| 67.8
| 67.8
| 0.2 |
2018-Dec-04 Tue
| 2.21
| 2.255
| 2.21
| 2.23
|
|
| 84.3
| 84.3
| ### |
2018-Dec-03 Mon
| 2.2
| 2.23
| 2.2
| 2.23
|
|
| 75.7
| 75.7
| ### |
2018-Nov-30 Fri
| 2.25
| 2.25
| ###
| ###
| 18,581,772
| ###
| 14.7
| 14.7
| 0.0 |
2018-Nov-29 Thu
| 2.25
| 2.27
| 2.245
| 2.26
| 6,866,549
| ###
| ###
| ###
| ### |
2018-Nov-13 Tue
| 2.21
| 2.25
| 2.2
| 2.23
|
|
| 83.0
| 83.0
| ### |
2018-Nov-12 Mon
| 2.21
| 2.23
| 2.2
| 2.21
|
|
| 68.3
| 68.3
| 0.2 |
2018-Nov-09 Fri
| 2.2
| 2.21
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2018-Nov-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-06 Tue
| ###
| ###
| ###
| ###
| 11,669,253
| 0
| ###
| ###
| 0.0 |
2018-Nov-05 Mon
| ###
| ###
| ###
| ###
| 9,443,350
| 0
| 23.8
| 23.8
| 0.0 |
2018-Nov-02 Fri
| ###
| ###
| ###
| ###
| 14,876,888
| 0
| 64.6
| 64.6
| 0.0 |
2018-Nov-01 Thu
| ###
| 2.175
| ###
| ###
| 15,015,841
| 16,329,727
| ###
| ###
| 0.0 |
2018-Oct-31 Wed
| 2.21
| 2.225
| ###
| ###
| 15,104,371
| ###
| ###
| ###
| 0.0 |
2018-Oct-30 Tue
| ###
| 2.23
| ###
| 2.22
|
|
| ###
| ###
| 0.2 |
2018-Oct-29 Mon
| 2.2
| 2.23
| 2.185
| 2.2
|
|
| ###
| ###
| 0.2 |
2018-Oct-26 Fri
| 2.21
| 2.23
| 2.145
| 2.2
|
|
| ###
| ###
| 0.2 |
2018-Oct-25 Thu
| 2.22
| 2.23
| ###
| ###
| 11,807,828
| 13,165,728
| 35.8
| 35.8
| 0.0 |
2018-Oct-24 Wed
| 2.27
| ###
| 2.225
| 2.24
|
|
| ###
| ###
| ### |
2018-Oct-23 Tue
| 2.29
| 2.29
| 2.24
| 2.25
|
|
| 27.7
| 27.7
| ### |
2018-Oct-22 Mon
| 2.24
| 2.26
| ###
| 2.25
|
|
| 77.0
| 77.0
| ### |
2018-Oct-19 Fri
| 2.26
| ###
| 2.24
| 2.25
| 8,054,074
| ###
| ###
| ###
| ### |
2018-Oct-18 Thu
| 2.24
| 2.275
| ###
| 2.27
| 8,548,828
| ###
| 81.0
| 81.0
| 0.2 |
2018-Oct-17 Wed
| 2.24
| 2.26
| 2.22
| 2.25
|
|
| ###
| ###
| ### |
2018-Oct-16 Tue
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-15 Mon
| 2.2
| 2.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-12 Fri
| 2.25
| 2.29
| 2.24
| 2.24
|
|
| 18.3
| 18.3
| ### |
2018-Oct-11 Thu
| ###
| ###
| 2.29
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2018-Oct-10 Wed
| ###
| ###
| ###
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2018-Oct-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-08 Mon
| ###
| 2.345
| ###
| ###
| 5,883,425
| ###
| 39.9
| 39.9
| 0.0 |
2018-Oct-05 Fri
| ###
| ###
| ###
| ###
| 6,504,222
| 0
| ###
| ###
| 0.0 |
2018-Oct-04 Thu
| ###
| ###
| 2.325
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-02 Tue
| ###
| ###
| ###
| ###
| 30,696,729
| 0
| 25.9
| 25.9
| 0.0 |
2018-Oct-01 Mon
| ###
| ###
| ###
| ###
| 6,018,486
| 0
| 28.3
| 28.3
| 0.0 |
2018-Sep-28 Fri
| 2.42
| 2.425
| ###
| 2.41
| 12,041,549
| 14,600,378
| 26.4
| 26.4
| 0.2 |
2018-Sep-27 Thu
| 2.44
| 2.45
| 2.42
| 2.43
| 7,094,184
| ###
| ###
| ###
| ### |
2018-Sep-26 Wed
| 2.43
| 2.445
| ###
| 2.44
| 12,433,084
| 15,199,445
| 76.3
| 76.3
| 0.2 |
2018-Sep-25 Tue
| 2.43
| 2.445
| 2.41
| 2.44
| 10,378,946
| ###
| 76.5
| 76.5
| 0.2 |
2018-Sep-24 Mon
| 2.41
| 2.45
| 2.4
| 2.44
|
|
| 80.5
| 80.5
| 0.2 |
2018-Sep-21 Fri
| 2.42
| 2.43
| 2.4
| 2.41
| 16,130,740
| ###
| 25.8
| 25.8
| 0.2 |
2018-Sep-20 Thu
| 2.42
| 2.43
| 2.4
| 2.42
|
|
| 70.3
| 70.3
| 0.2 |
2018-Sep-19 Wed
| 2.49
| 2.5
| 2.44
| 2.44
|
|
| 14.9
| 14.9
| 0.2 |
2018-Sep-18 Tue
| 2.46
| 2.49
| 2.45
| 2.49
|
|
| 85.2
| 85.2
| 0.2 |
2018-Sep-17 Mon
| 2.43
| 2.46
| 2.43
| 2.45
|
|
| ###
| ###
| 0.2 |
2018-Sep-14 Fri
| 2.44
| 2.46
| 2.43
| 2.44
|
|
| 63.5
| 63.5
| 0.2 |
2018-Sep-13 Thu
| 2.45
| 2.47
| 2.44
| 2.45
|
|
| 72.1
| 72.1
| 0.2 |
2018-Sep-12 Wed
| 2.45
| 2.47
| 2.43
| 2.45
| 5,370,578
| ###
| ###
| ###
| 0.2 |
2018-Sep-11 Tue
| 2.43
| 2.475
| 2.42
| 2.46
| 10,268,781
| 25,132,841
| 84.2
| 84.2
| 0.2 |
2018-Sep-10 Mon
| 2.45
| 2.46
| 2.43
| 2.43
| 7,824,057
| ###
| ###
| ###
| ### |
2018-Sep-07 Fri
| 2.45
| ###
| 2.44
| 2.46
| 9,712,049
| ###
| 71.3
| 71.3
| 0.2 |
2018-Sep-06 Thu
| 2.49
| ###
| 2.46
| 2.47
|
|
| 37.6
| 37.6
| ### |
2018-Sep-05 Wed
| 2.5
| 2.53
| 2.49
| 2.51
|
|
| ###
| ###
| ### |
2018-Sep-04 Tue
| 2.46
| 2.49
| 2.45
| 2.49
|
|
| ###
| ###
| 0.2 |
2018-Sep-03 Mon
| 2.43
| 2.46
| 2.42
| 2.45
|
|
| ###
| ###
| 0.2 |
2018-Aug-31 Fri
| 2.45
| 2.46
| 2.43
| 2.43
| 12,019,928
| 29,388,723
| 26.6
| 26.6
| ### |
2018-Aug-30 Thu
| 2.44
| 2.45
| 2.43
| 2.44
|
|
| ###
| ###
| 0.2 |
2018-Aug-29 Wed
| ###
| 2.45
| ###
| 2.43
| 15,199,380
| 18,619,240
| ###
| ###
| ### |
2018-Aug-28 Tue
| ###
| 2.41
| ###
| 2.4
|
|
| ###
| ###
| ### |
2018-Aug-27 Mon
| ###
| ###
| ###
| ###
| 5,912,053
| 0
| ###
| ###
| 0.0 |
2018-Aug-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-23 Thu
| 2.42
| 2.42
| ###
| ###
| 14,851,858
| 17,970,748
| ###
| ###
| 0.0 |
2018-Aug-22 Wed
| ###
| 2.41
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2018-Aug-21 Tue
| 2.45
| 2.45
| ###
| ###
|
|
| 14.8
| 14.8
| 0.0 |
2018-Aug-20 Mon
| 2.43
| 2.46
| ###
| 2.45
|
|
| ###
| ###
| 0.2 |
2018-Aug-17 Fri
| 2.4
| ###
| ###
| 2.42
|
|
| ###
| ###
| 0.2 |
2018-Aug-16 Thu
| 2.42
| 2.45
| ###
| 2.41
| 13,059,779
| 15,998,229
| ###
| ###
| 0.2 |
2018-Aug-15 Wed
| 2.41
| 2.425
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2018-Aug-14 Tue
| ###
| 2.41
| ###
| 2.41
| 21,603,286
| 26,031,959
| 84.1
| 84.1
| 0.2 |
2018-Aug-13 Mon
| ###
| 2.375
| ###
| ###
| 10,299,843
| ###
| ###
| ###
| 0.0 |
2018-Aug-10 Fri
| ###
| 2.345
| ###
| ###
| 8,390,843
| ###
| ###
| ###
| 0.0 |
2018-Aug-09 Thu
| 2.29
| ###
| 2.27
| ###
| 23,999,925
| ###
| 90.2
| 90.2
| 0.0 |
2018-Aug-08 Wed
| ###
| ###
| ###
| ###
| 9,421,873
| 0
| ###
| ###
| 0.0 |
2018-Aug-07 Tue
| ###
| ###
| ###
| ###
| 7,237,449
| 0
| 78.6
| 78.6
| 0.0 |
2018-Aug-06 Mon
| ###
| ###
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2018-Aug-03 Fri
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2018-Aug-02 Thu
| 2.29
| ###
| 2.28
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2018-Aug-01 Wed
| 2.29
| ###
| 2.28
| ###
| 5,042,447
| 5,748,389
| 78.3
| 78.3
| 0.0 |
2018-Jul-31 Tue
| ###
| ###
| 2.26
| 2.28
| 15,276,724
| ###
| 30.3
| 30.3
| 0.2 |
2018-Jul-30 Mon
| 2.28
| ###
| 2.26
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2018-Jul-27 Fri
| 2.28
| 2.29
| 2.26
| 2.29
| 9,398,727
| ###
| ###
| ###
| ### |
2018-Jul-26 Thu
| 2.27
| 2.28
| 2.25
| 2.27
| 8,648,924
| ###
| 70.1
| 70.1
| 0.2 |
2018-Jul-25 Wed
| 2.25
| 2.275
| ###
| 2.27
|
|
| 80.0
| 80.0
| 0.2 |
2018-Jul-24 Tue
| 2.27
| 2.275
| 2.24
| 2.26
|
|
| ###
| ###
| ### |
2018-Jul-23 Mon
| 2.25
| 2.26
| 2.23
| 2.26
|
|
| 78.6
| 78.6
| ### |
2018-Jul-20 Fri
| 2.27
| 2.275
| 2.25
| 2.26
| 9,048,387
| 20,471,975
| ###
| ###
| ### |
2018-Jul-19 Thu
| 2.23
| 2.26
| 2.22
| 2.25
| 13,404,773
| ###
| ###
| ###
| ### |
2018-Jul-18 Wed
| 2.22
| 2.25
| 2.22
| 2.24
|
|
| 79.3
| 79.3
| ### |
2018-Jul-17 Tue
| 2.22
| 2.23
| 2.21
| 2.22
| 10,807,583
| ###
| 78.9
| 78.9
| 0.2 |
2018-Jul-16 Mon
| 2.23
| 2.24
| 2.21
| 2.23
|
|
| ###
| ###
| ### |
2018-Jul-13 Fri
| 2.23
| 2.24
| 2.22
| 2.23
|
|
| ###
| ###
| ### |
2018-Jul-12 Thu
| 2.21
| 2.24
| ###
| 2.23
|
|
| ###
| ###
| ### |
2018-Jul-11 Wed
| 2.21
| 2.22
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2018-Jul-10 Tue
| 2.22
| 2.23
| ###
| 2.21
|
|
| ###
| ###
| 0.2 |
2018-Jul-09 Mon
| 2.23
| 2.255
| 2.22
| 2.23
| 5,966,372
| 13,349,757
| 74.1
| 74.1
| ### |
2018-Jul-06 Fri
| 2.22
| 2.23
| 2.21
| 2.22
| 14,582,650
| 32,373,482
| ###
| ###
| 0.2 |
2018-Jul-05 Thu
| 2.23
| 2.23
| 2.21
| 2.22
|
|
| ###
| ###
| 0.2 |
2018-Jul-04 Wed
| 2.23
| 2.25
| 2.22
| 2.23
| 12,639,552
| ###
| 77.7
| 77.7
| ### |
2018-Jul-03 Tue
| ###
| 2.22
| 2.185
| 2.22
|
|
| ###
| ###
| 0.2 |
2018-Jul-02 Mon
| ###
| 2.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-29 Fri
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-27 Wed
| 2.21
| 2.22
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2018-Jun-26 Tue
| 2.21
| 2.22
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2018-Jun-25 Mon
| 2.24
| 2.245
| 2.22
| 2.22
| 8,131,953
| 18,154,585
| 30.2
| 30.2
| 0.2 |
2018-Jun-22 Fri
| 2.24
| 2.255
| 2.22
| 2.25
| 5,422,958
| ###
| ###
| ###
| ### |
2018-Jun-21 Thu
| 2.23
| 2.25
| 2.225
| 2.24
|
|
| ###
| ###
| ### |
2018-Jun-20 Wed
| 2.23
| 2.24
| 2.21
| 2.22
| 12,917,628
| 28,741,722
| 29.0
| 29.0
| 0.2 |
2018-Jun-19 Tue
| 2.24
| 2.24
| 2.21
| 2.23
| 12,037,483
| ###
| ###
| ###
| ### |
2018-Jun-18 Mon
| 2.24
| 2.28
| 2.23
| 2.26
|
|
| 83.1
| 83.1
| ### |
2018-Jun-15 Fri
| 2.25
| 2.25
| 2.22
| 2.23
| 22,240,871
| 49,708,346
| ###
| ###
| ### |
2018-Jun-14 Thu
| 2.2
| 2.23
| ###
| 2.23
|
|
| 80.6
| 80.6
| ### |
2018-Jun-13 Wed
| 2.2
| 2.21
| 2.185
| 2.21
|
|
| ###
| ###
| 0.2 |
2018-Jun-12 Tue
| ###
| 2.21
| ###
| 2.2
| 12,979,924
| ###
| ###
| ###
| 0.2 |
2018-Jun-08 Fri
| ###
| 2.21
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2018-Jun-07 Thu
| 2.22
| 2.23
| ###
| 2.2
|
|
| 26.7
| 26.7
| 0.2 |
2018-Jun-06 Wed
| 2.22
| 2.23
| 2.21
| 2.23
| 11,734,773
| ###
| ###
| ###
| ### |
2018-Jun-05 Tue
| 2.25
| 2.255
| 2.21
| 2.22
| 28,481,473
| 63,584,888
| ###
| ###
| 0.2 |
2018-Jun-04 Mon
| 2.27
| ###
| 2.27
| ###
| 34,376,728
| 39,017,586
| 80.2
| 80.2
| 0.0 |
2018-Jun-01 Fri
| 2.28
| ###
| 2.27
| 2.29
| 9,467,273
| 10,745,354
| ###
| ###
| ### |
2018-May-31 Thu
| ###
| ###
| 2.27
| ###
| 22,208,556
| ###
| ###
| ###
| 0.0 |
2018-May-30 Wed
| 2.29
| 2.325
| 2.29
| ###
| 13,023,221
| 30,051,082
| ###
| ###
| 0.0 |
2018-May-29 Tue
| ###
| ###
| ###
| ###
| 9,554,272
| 0
| 29.9
| 29.9
| 0.0 |
2018-May-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-25 Fri
| ###
| ###
| ###
| ###
| 11,912,055
| 0
| 23.1
| 23.1
| 0.0 |
2018-May-24 Thu
| 2.29
| ###
| 2.28
| ###
|
|
| 90.9
| 90.9
| 0.0 |
2018-May-23 Wed
| 2.23
| ###
| 2.22
| ###
| 21,069,157
| ###
| ###
| ###
| 0.0 |
2018-May-22 Tue
| 2.21
| 2.23
| 2.2
| 2.23
| 7,548,250
| 16,719,373
| ###
| ###
| ### |
2018-May-21 Mon
| 2.22
| ###
| 2.21
| 2.23
| 7,777,081
| 8,593,674
| 74.1
| 74.1
| ### |
2018-May-18 Fri
| 2.21
| 2.23
| 2.2
| 2.23
|
|
| 79.5
| 79.5
| ### |
2018-May-17 Thu
| 2.23
| 2.24
| ###
| 2.2
| 9,961,748
| 11,157,157
| 20.1
| 20.1
| 0.2 |
2018-May-16 Wed
| 2.25
| 2.26
| 2.22
| 2.22
|
|
| ###
| ###
| 0.2 |
2018-May-15 Tue
| 2.28
| 2.29
| 2.26
| 2.27
|
|
| ###
| ###
| 0.2 |
2018-May-14 Mon
| 2.28
| 2.29
| 2.27
| 2.27
| 9,848,221
| 22,453,943
| 31.3
| 31.3
| 0.2 |
2018-May-11 Fri
| 2.29
| ###
| 2.26
| 2.27
|
|
| ###
| ###
| 0.2 |
2018-May-10 Thu
| ###
| ###
| 2.275
| 2.29
|
|
| ###
| ###
| ### |
2018-May-09 Wed
| 2.29
| ###
| 2.28
| ###
| 11,566,720
| ###
| ###
| ###
| 0.0 |
2018-May-08 Tue
| 2.29
| ###
| 2.27
| 2.28
| 7,553,051
| ###
| ###
| ###
| 0.2 |
2018-May-07 Mon
| 2.26
| 2.28
| 2.25
| 2.27
| 10,931,885
| ###
| ###
| ###
| 0.2 |
2018-May-04 Fri
| ###
| ###
| 2.245
| 2.25
|
|
| 17.0
| 17.0
| ### |
2018-May-03 Thu
| ###
| 2.325
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-02 Wed
| 2.25
| ###
| 2.25
| 2.28
|
|
| 81.3
| 81.3
| 0.2 |
2018-May-01 Tue
| 2.23
| 2.275
| ###
| 2.27
|
|
| 86.3
| 86.3
| 0.2 |
2018-Apr-30 Mon
| ###
| 2.24
| ###
| 2.24
| 11,883,472
| 13,309,488
| ###
| ###
| ### |
2018-Apr-27 Fri
| ###
| ###
| ###
| ###
| 12,497,480
| 0
| ###
| ###
| 0.0 |
2018-Apr-26 Thu
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-24 Tue
| ###
| 2.175
| 2.145
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2018-Apr-23 Mon
| ###
| 2.175
| ###
| ###
| 7,590,184
| 8,254,325
| ###
| ###
| 0.0 |
2018-Apr-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-19 Thu
| ###
| ###
| ###
| ###
| 10,156,252
| 0
| ###
| ###
| 0.0 |
2018-Apr-18 Wed
| ###
| ###
| ###
| ###
| 7,197,678
| 0
| 73.9
| 73.9
| 0.0 |
2018-Apr-17 Tue
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2018-Apr-16 Mon
| ###
| ###
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2018-Apr-13 Fri
| ###
| ###
| ###
| ###
| 8,055,281
| 0
| 71.3
| 71.3
| 0.0 |
2018-Apr-12 Thu
| ###
| ###
| ###
| ###
| 10,005,449
| 0
| 31.0
| 31.0
| 0.0 |
2018-Apr-11 Wed
| 2.2
| 2.2
| ###
| ###
| 10,574,485
| ###
| 25.3
| 25.3
| 0.0 |
2018-Apr-10 Tue
| ###
| ###
| 2.185
| 2.21
| 6,063,949
| ###
| 75.6
| 75.6
| 0.2 |
2018-Apr-09 Mon
| ###
| 2.22
| 2.185
| 2.2
| 8,203,747
| 18,068,752
| ###
| ###
| 0.2 |
2018-Apr-06 Fri
| ###
| ###
| 2.175
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-04 Wed
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2018-Apr-03 Tue
| ###
| ###
| ###
| ###
| 11,442,659
| 0
| ###
| ###
| 0.0 |
2018-Mar-29 Thu
| ###
| ###
| ###
| ###
| 13,198,772
| 0
| ###
| ###
| 0.0 |
2018-Mar-28 Wed
| ###
| ###
| 2.145
| ###
| 9,953,971
| ###
| 74.2
| 74.2
| 0.0 |
2018-Mar-27 Tue
| ###
| ###
| 2.155
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-26 Mon
| ###
| ###
| ###
| ###
| 9,927,940
| 0
| 71.9
| 71.9
| 0.0 |
2018-Mar-23 Fri
| ###
| 2.2
| 2.175
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-22 Thu
| 2.21
| 2.22
| ###
| 2.22
|
|
| ###
| ###
| 0.2 |
2018-Mar-21 Wed
| 2.21
| ###
| ###
| 2.21
|
|
| 69.1
| 69.1
| 0.2 |
2018-Mar-20 Tue
| 2.2
| 2.21
| ###
| 2.21
| 7,468,742
| 8,252,959
| ###
| ###
| 0.2 |
2018-Mar-19 Mon
| 2.21
| 2.23
| ###
| 2.23
| 6,856,781
| ###
| 81.6
| 81.6
| ### |
2018-Mar-16 Fri
| ###
| 2.2
| ###
| 2.2
|
|
| 71.1
| 71.1
| 0.2 |
2018-Mar-15 Thu
| ###
| 2.2
| ###
| ###
| 13,890,528
| 15,279,580
| 25.2
| 25.2
| 0.0 |
2018-Mar-14 Wed
| ###
| ###
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2018-Mar-13 Tue
| ###
| ###
| ###
| ###
|
|
| 36.7
| 36.7
| 0.0 |
2018-Mar-12 Mon
| 2.21
| 2.21
| ###
| ###
| 10,610,173
| 11,724,241
| 24.4
| 24.4
| 0.0 |
2018-Mar-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-08 Thu
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2018-Mar-07 Wed
| ###
| 2.155
| ###
| ###
| 8,471,528
| 9,128,071
| ###
| ###
| 0.0 |
2018-Mar-06 Tue
| ###
| ###
| ###
| ###
| 14,046,156
| 0
| ###
| ###
| 0.0 |
2018-Mar-05 Mon
| ###
| ###
| ###
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2018-Mar-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-01 Thu
| ###
| ###
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2018-Feb-28 Wed
| ###
| ###
| ###
| ###
| 17,679,188
| 0
| 18.3
| 18.3
| 0.0 |
2018-Feb-27 Tue
| ###
| ###
| ###
| ###
| 20,968,642
| 0
| ###
| ###
| 0.0 |
2018-Feb-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-23 Fri
| ###
| ###
| ###
| ###
|
|
| 63.3
| 63.3
| 0.0 |
2018-Feb-22 Thu
| ###
| ###
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2018-Feb-21 Wed
| ###
| ###
| ###
| ###
| 9,062,528
| 0
| 74.1
| 74.1
| 0.0 |
2018-Feb-20 Tue
| ###
| ###
| ###
| ###
| 9,081,448
| 0
| 79.3
| 79.3
| 0.0 |
2018-Feb-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-16 Fri
| ###
| ###
| ###
| ###
| 10,169,881
| 0
| ###
| ###
| 0.0 |
2018-Feb-15 Thu
| ###
| ###
| ###
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2018-Feb-14 Wed
| ###
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2018-Feb-13 Tue
| ###
| ###
| ###
| ###
| 21,636,059
| 0
| 81.7
| 81.7
| 0.0 |
2018-Feb-12 Mon
| ###
| ###
| 2.055
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-09 Fri
| ###
| ###
| ###
| ###
| 19,783,275
| 0
| ###
| ###
| 0.0 |
2018-Feb-08 Thu
| ###
| ###
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2018-Feb-07 Wed
| ###
| 2.055
| ###
| ###
| 29,002,723
| ###
| 75.1
| 75.1
| 0.0 |
2018-Feb-06 Tue
| ###
| ###
| ###
| ###
| 26,127,873
| 0
| 44.6
| 44.6
| 0.0 |
2018-Feb-05 Mon
| ###
| ###
| ###
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2018-Feb-02 Fri
| ###
| ###
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2018-Feb-01 Thu
| 2.22
| 2.23
| 2.185
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2018-Jan-31 Wed
| ###
| 2.2
| ###
| 2.2
| 20,982,743
| ###
| ###
| ###
| 0.2 |
2018-Jan-30 Tue
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2018-Jan-29 Mon
| 2.21
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-25 Thu
| 2.21
| 2.22
| ###
| 2.2
| 11,244,953
| ###
| 30.0
| 30.0
| 0.2 |
2018-Jan-24 Wed
| 2.23
| 2.25
| 2.22
| 2.22
|
|
| ###
| ###
| 0.2 |
2018-Jan-23 Tue
| 2.22
| 2.23
| 2.2
| 2.21
|
|
| ###
| ###
| 0.2 |
2018-Jan-22 Mon
| 2.21
| 2.23
| ###
| 2.2
| 7,662,588
| 8,543,785
| 40.8
| 40.8
| 0.2 |
2018-Jan-19 Fri
| 2.22
| 2.24
| ###
| 2.21
|
|
| 38.4
| 38.4
| 0.2 |
2018-Jan-18 Thu
| 2.23
| 2.25
| 2.21
| 2.25
|
|
| 80.7
| 80.7
| ### |
2018-Jan-17 Wed
| 2.22
| 2.27
| 2.22
| 2.23
|
|
| ###
| ###
| ### |
2018-Jan-16 Tue
| 2.24
| 2.255
| 2.22
| 2.22
|
|
| ###
| ###
| 0.2 |
2018-Jan-15 Mon
| 2.24
| 2.27
| ###
| 2.25
| 6,438,676
| ###
| 72.6
| 72.6
| ### |
2018-Jan-12 Fri
| 2.29
| ###
| 2.25
| 2.25
|
|
| 16.6
| 16.6
| ### |
2018-Jan-11 Thu
| 2.28
| ###
| 2.25
| 2.28
| 27,296,847
| 30,708,952
| 74.2
| 74.2
| 0.2 |
2018-Jan-02 Tue
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2017-Dec-29 Fri
| ###
| ###
| ###
| ###
| 5,071,057
| 0
| ###
| ###
| 0.0 |
2017-Dec-28 Thu
| ###
| ###
| ###
| ###
| 7,444,422
| 0
| ###
| ###
| 0.0 |
2017-Dec-27 Wed
| ###
| ###
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2017-Dec-22 Fri
| 2.41
| 2.425
| ###
| 2.4
| 8,060,542
| ###
| ###
| ###
| ### |
2017-Dec-21 Thu
| 2.43
| 2.43
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2017-Dec-20 Wed
| 2.48
| 2.48
| 2.44
| 2.46
|
|
| ###
| ###
| 0.2 |
2017-Dec-19 Tue
| 2.46
| 2.48
| 2.45
| 2.45
| 8,357,048
| 20,600,123
| 30.7
| 30.7
| 0.2 |
2017-Dec-18 Mon
| 2.46
| 2.47
| 2.43
| 2.45
| 7,409,272
| ###
| 32.4
| 32.4
| 0.2 |
2017-Dec-15 Fri
| 2.43
| 2.45
| 2.41
| 2.44
| 14,499,625
| 35,234,088
| ###
| ###
| 0.2 |
2017-Dec-08 Fri
| 2.48
| 2.48
| 2.46
| 2.47
| 6,237,822
| 15,407,420
| ###
| ###
| ### |
2017-Dec-07 Thu
| 2.45
| ###
| 2.44
| 2.47
|
|
| ###
| ###
| ### |
2017-Dec-06 Wed
| ###
| 2.455
| ###
| 2.45
|
|
| ###
| ###
| 0.2 |
2017-Dec-05 Tue
| 2.41
| 2.42
| 2.385
| 2.4
|
|
| 37.4
| 37.4
| ### |
2017-Dec-04 Mon
| 2.45
| 2.46
| 2.41
| 2.41
| 9,434,628
| ###
| 23.5
| 23.5
| 0.2 |
2017-Dec-01 Fri
| 2.44
| 2.45
| 2.42
| 2.44
|
|
| 67.7
| 67.7
| 0.2 |
2017-Nov-30 Thu
| 2.43
| 2.46
| 2.41
| 2.44
|
|
| ###
| ###
| 0.2 |
2017-Nov-29 Wed
| 2.47
| 2.47
| 2.44
| 2.44
| 10,163,359
| 24,951,046
| ###
| ###
| 0.2 |
2017-Nov-28 Tue
| 2.44
| 2.48
| 2.43
| 2.44
|
|
| ###
| ###
| 0.2 |
2017-Nov-27 Mon
| 2.43
| 2.44
| 2.41
| 2.44
| 6,239,947
| 15,131,871
| ###
| ###
| 0.2 |
2017-Nov-24 Fri
| 2.42
| 2.43
| ###
| 2.42
| 4,631,959
| ###
| 66.6
| 66.6
| 0.2 |
2017-Nov-23 Thu
| 2.4
| 2.43
| ###
| 2.42
|
|
| 76.9
| 76.9
| 0.2 |
2017-Nov-22 Wed
| 2.44
| 2.445
| 2.41
| 2.41
| 15,699,772
| ###
| 24.7
| 24.7
| 0.2 |
2017-Nov-21 Tue
| 2.42
| 2.44
| 2.41
| 2.42
|
|
| 66.7
| 66.7
| 0.2 |
2017-Nov-20 Mon
| 2.42
| 2.445
| 2.42
| 2.43
| 6,655,586
| ###
| ###
| ###
| ### |
2017-Nov-17 Fri
| 2.47
| 2.47
| 2.43
| 2.43
| 6,030,642
| 14,775,072
| 19.5
| 19.5
| ### |
2017-Nov-16 Thu
| 2.43
| ###
| 2.43
| 2.44
| 7,194,382
| 8,741,174
| ###
| ###
| 0.2 |
2017-Nov-15 Wed
| 2.48
| 2.49
| 2.44
| 2.44
| 11,076,683
| 27,304,023
| ###
| ###
| 0.2 |
2017-Nov-14 Tue
| 2.48
| 2.49
| 2.44
| 2.45
|
|
| ###
| ###
| 0.2 |
2017-Nov-13 Mon
| 2.54
| 2.54
| ###
| 2.52
| 8,153,875
| 10,355,421
| ###
| ###
| ### |
2017-Nov-10 Fri
| 2.5
| 2.54
| ###
| 2.54
| 13,638,880
| 17,321,377
| ###
| ###
| ### |
2017-Nov-09 Thu
| 2.49
| 2.51
| 2.46
| 2.51
| 20,293,555
| 50,429,484
| ###
| ###
| ### |
2017-Nov-08 Wed
| 2.46
| 2.48
| 2.43
| 2.46
|
|
| 66.9
| 66.9
| 0.2 |
2017-Nov-07 Tue
| 2.43
| 2.46
| ###
| 2.45
| 6,656,255
| ###
| ###
| ###
| 0.2 |
2017-Nov-06 Mon
| 2.42
| 2.43
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2017-Nov-03 Fri
| ###
| 2.44
| ###
| 2.4
| 6,622,455
| ###
| 68.8
| 68.8
| ### |
2017-Nov-02 Thu
| 2.41
| 2.41
| ###
| ###
| 10,562,241
| ###
| 28.6
| 28.6
| 0.0 |
2017-Nov-01 Wed
| 2.41
| 2.42
| ###
| 2.41
| 5,525,723
| 6,686,124
| 64.7
| 64.7
| 0.2 |
2017-Oct-31 Tue
| ###
| 2.42
| ###
| 2.41
|
|
| 79.9
| 79.9
| 0.2 |
2017-Oct-30 Mon
| 2.41
| 2.41
| ###
| ###
| 5,853,772
| ###
| 31.3
| 31.3
| 0.0 |
2017-Oct-27 Fri
| 2.41
| 2.41
| ###
| ###
| 10,643,480
| ###
| 26.2
| 26.2
| 0.0 |
2017-Oct-26 Thu
| ###
| ###
| 2.355
| ###
| 6,457,874
| 7,604,146
| ###
| ###
| 0.0 |
2017-Oct-25 Wed
| ###
| 2.385
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-24 Tue
| ###
| ###
| ###
| ###
| 5,583,673
| 0
| 73.1
| 73.1
| 0.0 |
2017-Oct-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-20 Fri
| ###
| ###
| ###
| ###
| 4,976,859
| 0
| 69.8
| 69.8
| 0.0 |
2017-Oct-19 Thu
| ###
| ###
| ###
| ###
| 6,401,141
| 0
| 29.8
| 29.8
| 0.0 |
2017-Oct-18 Wed
| ###
| 2.355
| ###
| ###
| 7,013,353
| 8,258,223
| 74.6
| 74.6
| 0.0 |
2017-Oct-17 Tue
| ###
| ###
| ###
| ###
| 13,418,477
| 0
| ###
| ###
| 0.0 |
2017-Oct-16 Mon
| ###
| ###
| ###
| ###
| 9,174,448
| 0
| ###
| ###
| 0.0 |
2017-Oct-13 Fri
| ###
| ###
| 2.325
| ###
| 16,298,270
| ###
| ###
| ###
| 0.0 |
2017-Oct-12 Thu
| ###
| ###
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2017-Oct-11 Wed
| ###
| ###
| ###
| ###
| 19,579,221
| 0
| ###
| ###
| 0.0 |
2017-Oct-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-09 Mon
| 2.28
| ###
| 2.27
| ###
| 16,769,150
| 19,032,985
| 83.5
| 83.5
| 0.0 |
2017-Oct-06 Fri
| 2.28
| 2.285
| 2.25
| 2.28
|
|
| ###
| ###
| 0.2 |
2017-Oct-05 Thu
| 2.24
| 2.27
| 2.24
| 2.26
|
|
| ###
| ###
| ### |
2017-Oct-04 Wed
| 2.28
| 2.285
| 2.24
| 2.25
| 10,370,658
| ###
| 21.1
| 21.1
| ### |
2017-Oct-03 Tue
| ###
| ###
| 2.275
| 2.29
|
|
| 23.4
| 23.4
| ### |
2017-Oct-02 Mon
| ###
| ###
| 2.285
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2017-Sep-29 Fri
| 2.28
| ###
| 2.27
| 2.29
|
|
| ###
| ###
| ### |
2017-Sep-28 Thu
| 2.27
| 2.29
| 2.255
| 2.27
| 4,921,781
| 11,184,747
| 67.2
| 67.2
| 0.2 |
2017-Sep-27 Wed
| 2.28
| ###
| 2.275
| 2.28
| 6,875,828
| 7,821,254
| ###
| ###
| 0.2 |
2017-Sep-26 Tue
| 2.27
| 2.285
| 2.25
| 2.27
|
|
| ###
| ###
| 0.2 |
2017-Sep-25 Mon
| 2.29
| 2.29
| 2.25
| 2.25
| 7,272,757
| 16,509,158
| ###
| ###
| ### |
2017-Sep-22 Fri
| 2.26
| ###
| 2.24
| 2.28
|
|
| ###
| ###
| 0.2 |
2017-Sep-21 Thu
| 2.27
| 2.29
| 2.24
| 2.25
| 14,373,251
| ###
| ###
| ###
| ### |
2017-Sep-20 Wed
| 2.26
| ###
| 2.25
| 2.27
| 16,762,350
| 18,857,643
| ###
| ###
| 0.2 |
2017-Sep-19 Tue
| ###
| ###
| 2.26
| 2.26
| 7,967,680
| 9,003,478
| ###
| ###
| ### |
2017-Sep-18 Mon
| ###
| ###
| 2.285
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-14 Thu
| ###
| ###
| ###
| ###
| 9,711,829
| 0
| 28.2
| 28.2
| 0.0 |
2017-Sep-13 Wed
| ###
| ###
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2017-Sep-12 Tue
| ###
| ###
| ###
| ###
| 8,629,148
| 0
| 69.9
| 69.9
| 0.0 |
2017-Sep-11 Mon
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2017-Sep-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-07 Thu
| ###
| ###
| ###
| ###
| 13,096,578
| 0
| 71.1
| 71.1
| 0.0 |
2017-Sep-06 Wed
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2017-Sep-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-04 Mon
| ###
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-01 Fri
| ###
| ###
| 2.28
| ###
| 17,386,844
| ###
| 70.5
| 70.5
| 0.0 |
2017-Aug-31 Thu
| ###
| ###
| ###
| ###
| 20,092,577
| 0
| 72.5
| 72.5
| 0.0 |
2017-Aug-30 Wed
| 2.28
| ###
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2017-Aug-29 Tue
| 2.26
| 2.27
| 2.22
| 2.26
|
|
| ###
| ###
| ### |
2017-Aug-28 Mon
| 2.26
| 2.27
| 2.24
| 2.27
|
|
| 79.6
| 79.6
| 0.2 |
2017-Aug-25 Fri
| 2.28
| 2.29
| 2.25
| 2.27
| 34,246,972
| 77,740,626
| 26.4
| 26.4
| 0.2 |
2017-Aug-24 Thu
| 2.29
| ###
| 2.28
| 2.28
|
|
| ###
| ###
| 0.2 |
2017-Aug-23 Wed
| ###
| ###
| ###
| ###
| 20,941,447
| 0
| ###
| ###
| 0.0 |
2017-Aug-22 Tue
| ###
| ###
| ###
| ###
| 13,867,024
| 0
| 70.2
| 70.2
| 0.0 |
2017-Aug-21 Mon
| ###
| 2.325
| 2.285
| ###
| 21,396,478
| 49,318,881
| 78.0
| 78.0
| 0.0 |
2017-Aug-18 Fri
| 2.27
| ###
| 2.27
| ###
| 16,176,229
| ###
| 77.7
| 77.7
| 0.0 |
2017-Aug-17 Thu
| ###
| ###
| 2.285
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-16 Wed
| 2.23
| 2.26
| 2.22
| 2.25
|
|
| ###
| ###
| ### |
2017-Aug-15 Tue
| ###
| 2.23
| 2.185
| 2.22
| 13,225,174
| 29,194,571
| ###
| ###
| 0.2 |
2017-Aug-14 Mon
| ###
| 2.2
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2017-Aug-11 Fri
| ###
| ###
| ###
| ###
| 20,455,941
| 0
| ###
| ###
| 0.0 |
2017-Aug-10 Thu
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2017-Aug-09 Wed
| ###
| 2.2
| ###
| ###
| 13,152,923
| ###
| ###
| ###
| 0.0 |
2017-Aug-08 Tue
| ###
| ###
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2017-Aug-07 Mon
| 2.23
| 2.23
| ###
| ###
| 7,759,045
| ###
| ###
| ###
| 0.0 |
2017-Aug-04 Fri
| ###
| 2.21
| ###
| 2.2
| 15,324,872
| 16,933,983
| ###
| ###
| 0.2 |
2017-Aug-03 Thu
| ###
| ###
| ###
| ###
| 9,875,056
| 0
| 85.4
| 85.4
| 0.0 |
2017-Aug-02 Wed
| ###
| ###
| ###
| ###
| 13,634,889
| 0
| 83.5
| 83.5
| 0.0 |
2017-Aug-01 Tue
| ###
| 2.21
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2017-Jul-31 Mon
| 2.2
| ###
| ###
| ###
| 16,073,528
| 0
| ###
| ###
| 0.0 |
2017-Jul-28 Fri
| 2.23
| ###
| 2.2
| 2.22
|
|
| ###
| ###
| 0.2 |
2017-Jul-27 Thu
| 2.21
| 2.24
| ###
| 2.23
|
|
| 81.0
| 81.0
| ### |
2017-Jul-26 Wed
| ###
| 2.2
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2017-Jul-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-24 Mon
| ###
| ###
| ###
| ###
| 9,420,320
| 0
| 72.7
| 72.7
| 0.0 |
2017-Jul-21 Fri
| ###
| ###
| ###
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2017-Jul-20 Thu
| ###
| 2.155
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-19 Wed
| ###
| ###
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2017-Jul-18 Tue
| ###
| 2.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-17 Mon
| ###
| ###
| ###
| ###
| 9,531,350
| 0
| ###
| ###
| 0.0 |
2017-Jul-14 Fri
| ###
| ###
| ###
| ###
| 19,619,240
| 0
| 86.8
| 86.8
| 0.0 |
2017-Jul-13 Thu
| ###
| ###
| ###
| ###
|
|
| 20.1
| 20.1
| 0.0 |
2017-Jul-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-11 Tue
| ###
| ###
| ###
| ###
| 18,500,076
| 0
| 76.3
| 76.3
| 0.0 |
2017-Jul-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-07 Fri
| ###
| ###
| 2.045
| ###
| 18,258,356
| ###
| 86.8
| 86.8
| 0.0 |
2017-Jul-06 Thu
| ###
| ###
| ###
| ###
| 17,936,744
| 0
| 20.5
| 20.5
| 0.0 |
2017-Jul-05 Wed
| ###
| ###
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2017-Jul-04 Tue
| ###
| 2.145
| ###
| ###
| 14,295,644
| 15,332,078
| ###
| ###
| 0.0 |
2017-Jul-03 Mon
| ###
| ###
| ###
| ###
|
|
| 16.8
| 16.8
| 0.0 |
2017-Jun-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-29 Thu
| 2.22
| 2.22
| ###
| 2.2
|
|
| 19.9
| 19.9
| 0.2 |
2017-Jun-28 Wed
| 2.24
| 2.26
| 2.23
| 2.25
| 9,582,479
| ###
| ###
| ###
| ### |
2017-Jun-27 Tue
| 2.25
| 2.26
| 2.24
| 2.25
| 6,786,280
| ###
| 70.8
| 70.8
| ### |
2017-Jun-26 Mon
| 2.27
| 2.29
| 2.26
| 2.26
| 10,857,773
| ###
| ###
| ###
| ### |
2017-Jun-23 Fri
| 2.27
| 2.275
| 2.24
| 2.27
| 14,617,453
| ###
| ###
| ###
| 0.2 |
2017-Jun-22 Thu
| 2.27
| 2.28
| 2.26
| 2.27
|
|
| ###
| ###
| 0.2 |
2017-Jun-21 Wed
| 2.25
| 2.29
| 2.24
| 2.28
|
|
| ###
| ###
| 0.2 |
2017-Jun-20 Tue
| ###
| ###
| 2.29
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2017-Jun-19 Mon
| ###
| ###
| ###
| ###
| 4,939,755
| 0
| 75.1
| 75.1
| 0.0 |
2017-Jun-16 Fri
| 2.28
| ###
| 2.28
| ###
| 18,161,921
| 20,704,589
| 84.3
| 84.3
| 0.0 |
2017-Jun-15 Thu
| ###
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-14 Wed
| 2.27
| 2.29
| 2.24
| 2.29
|
|
| 71.6
| 71.6
| ### |
2017-Jun-13 Tue
| 2.22
| 2.26
| 2.21
| 2.26
|
|
| 84.3
| 84.3
| ### |
2017-Jun-09 Fri
| 2.22
| 2.25
| 2.21
| 2.21
| 9,716,259
| 21,667,257
| ###
| ###
| 0.2 |
2017-Jun-08 Thu
| 2.21
| 2.23
| ###
| 2.21
| 10,527,740
| ###
| 69.1
| 69.1
| 0.2 |
2017-Jun-07 Wed
| 2.23
| 2.245
| ###
| 2.23
|
|
| ###
| ###
| ### |
2017-Jun-06 Tue
| 2.28
| 2.28
| 2.22
| 2.23
|
|
| ###
| ###
| ### |
2017-Jun-05 Mon
| 2.28
| ###
| 2.27
| 2.28
|
|
| ###
| ###
| 0.2 |
2017-Jun-02 Fri
| 2.28
| 2.29
| ###
| 2.28
| 11,123,576
| ###
| ###
| ###
| 0.2 |
2017-Jun-01 Thu
| 2.27
| 2.28
| 2.25
| 2.26
| 17,141,644
| 38,825,823
| 27.4
| 27.4
| ### |
2017-May-31 Wed
| 2.23
| 2.28
| 2.23
| 2.28
| 18,081,771
| ###
| ###
| ###
| 0.2 |
2017-May-30 Tue
| 2.26
| ###
| 2.23
| 2.24
|
|
| ###
| ###
| ### |
2017-May-29 Mon
| 2.27
| ###
| 2.27
| 2.27
|
|
| ###
| ###
| 0.2 |
2017-May-26 Fri
| 2.27
| 2.29
| 2.26
| 2.28
| 5,655,186
| 12,865,548
| 78.6
| 78.6
| 0.2 |
2017-May-25 Thu
| 2.28
| ###
| 2.26
| 2.27
| 7,797,472
| 8,811,143
| ###
| ###
| 0.2 |
2017-May-24 Wed
| 2.27
| 2.275
| 2.24
| 2.27
|
|
| 69.0
| 69.0
| 0.2 |
2017-May-23 Tue
| 2.26
| 2.27
| 2.24
| 2.25
|
|
| ###
| ###
| ### |
2017-May-22 Mon
| 2.27
| ###
| 2.26
| 2.29
|
|
| 76.7
| 76.7
| ### |
2017-May-19 Fri
| 2.26
| 2.28
| 2.245
| 2.27
|
|
| 70.4
| 70.4
| 0.2 |
2017-May-18 Thu
| 2.25
| 2.28
| 2.24
| 2.25
| 13,329,044
| ###
| 70.7
| 70.7
| ### |
2017-May-17 Wed
| ###
| ###
| 2.25
| 2.27
| 18,120,287
| 20,385,322
| ###
| ###
| 0.2 |
2017-May-16 Tue
| 2.28
| ###
| 2.27
| 2.29
|
|
| 78.2
| 78.2
| ### |
2017-May-15 Mon
| 2.26
| 2.28
| 2.25
| 2.26
|
|
| ###
| ###
| ### |
2017-May-12 Fri
| 2.25
| 2.28
| 2.245
| 2.27
|
|
| ###
| ###
| 0.2 |
2017-May-11 Thu
| ###
| ###
| ###
| 2.28
| 22,703,574
| 0
| 24.2
| 24.2
| 0.2 |
2017-May-10 Wed
| 2.27
| ###
| 2.24
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2017-May-09 Tue
| 2.27
| ###
| 2.26
| ###
| 12,266,380
| ###
| 84.4
| 84.4
| 0.0 |
2017-May-08 Mon
| ###
| ###
| 2.28
| 2.29
|
|
| 22.2
| 22.2
| ### |
2017-May-05 Fri
| ###
| ###
| 2.285
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2017-May-04 Thu
| ###
| ###
| ###
| ###
| 8,442,520
| 0
| 74.1
| 74.1
| 0.0 |
2017-May-03 Wed
| ###
| 2.375
| ###
| ###
| 9,235,752
| 10,967,455
| ###
| ###
| 0.0 |
2017-May-02 Tue
| ###
| ###
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2017-May-01 Mon
| 2.29
| ###
| 2.285
| ###
| 13,000,979
| ###
| 80.0
| 80.0
| 0.0 |
2017-Apr-28 Fri
| ###
| ###
| 2.27
| 2.27
| 14,299,356
| ###
| ###
| ###
| 0.2 |
2017-Apr-27 Thu
| ###
| ###
| 2.29
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2017-Apr-26 Wed
| 2.21
| 2.29
| 2.21
| 2.29
| 14,327,846
| 32,237,653
| 92.9
| 92.9
| ### |
2017-Apr-24 Mon
| 2.29
| 2.29
| 2.24
| 2.26
|
|
| ###
| ###
| ### |
2017-Apr-21 Fri
| 2.28
| ###
| 2.27
| 2.28
| 9,446,443
| ###
| 69.6
| 69.6
| 0.2 |
2017-Apr-20 Thu
| 2.27
| 2.29
| 2.26
| 2.28
|
|
| ###
| ###
| 0.2 |
2017-Apr-19 Wed
| 2.26
| ###
| 2.245
| 2.26
| 21,083,373
| 23,666,086
| 71.0
| 71.0
| ### |
2017-Apr-18 Tue
| ###
| ###
| ###
| ###
| 14,881,555
| 0
| 45.0
| 45.0
| 0.0 |
2017-Apr-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-12 Wed
| ###
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-11 Tue
| 2.28
| 2.325
| 2.275
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2017-Apr-10 Mon
| 2.28
| 2.29
| 2.255
| 2.27
| 8,911,858
| ###
| ###
| ###
| 0.2 |
2017-Apr-07 Fri
| 2.28
| ###
| 2.24
| 2.27
|
|
| ###
| ###
| 0.2 |
2017-Apr-06 Thu
| 2.26
| 2.28
| 2.24
| 2.27
|
|
| ###
| ###
| 0.2 |
2017-Apr-05 Wed
| 2.24
| 2.28
| 2.23
| 2.25
| 17,874,047
| 40,305,975
| 75.5
| 75.5
| ### |
2017-Apr-04 Tue
| 2.22
| 2.25
| ###
| 2.23
| 14,623,078
| ###
| 76.4
| 76.4
| ### |
2017-Apr-03 Mon
| ###
| 2.22
| ###
| 2.21
| 9,743,227
| 10,814,981
| 82.2
| 82.2
| 0.2 |
2017-Mar-31 Fri
| 2.21
| 2.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-30 Thu
| 2.24
| 2.25
| 2.21
| 2.22
| 9,491,123
| ###
| ###
| ###
| 0.2 |
2017-Mar-29 Wed
| 2.23
| 2.23
| ###
| 2.23
| 12,688,688
| 14,147,887
| 64.2
| 64.2
| ### |
2017-Mar-28 Tue
| 2.2
| 2.24
| ###
| 2.22
| 10,375,672
| 11,620,752
| ###
| ###
| 0.2 |
2017-Mar-27 Mon
| ###
| ###
| ###
| 2.2
| 8,503,158
| 0
| ###
| ###
| 0.2 |
2017-Mar-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-23 Thu
| ###
| ###
| 2.155
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2017-Mar-22 Wed
| ###
| ###
| ###
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2017-Mar-21 Tue
| ###
| ###
| ###
| ###
|
|
| 16.5
| 16.5
| 0.0 |
2017-Mar-20 Mon
| ###
| ###
| ###
| ###
| 12,444,482
| 0
| 80.9
| 80.9
| 0.0 |
2017-Mar-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-16 Thu
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2017-Mar-15 Wed
| ###
| ###
| ###
| ###
| 14,871,253
| 0
| ###
| ###
| 0.0 |
2017-Mar-14 Tue
| ###
| ###
| 2.125
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-10 Fri
| ###
| ###
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2017-Mar-09 Thu
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2017-Mar-08 Wed
| ###
| ###
| ###
| ###
| 10,289,953
| 0
| 25.8
| 25.8
| 0.0 |
2017-Mar-07 Tue
| ###
| 2.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-06 Mon
| ###
| ###
| ###
| 2.2
| 16,439,686
| 0
| 85.2
| 85.2
| 0.2 |
2017-Mar-03 Fri
| ###
| ###
| ###
| ###
| 18,427,151
| 0
| ###
| ###
| 0.0 |
2017-Mar-02 Thu
| ###
| 2.175
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2017-Mar-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-28 Tue
| ###
| ###
| ###
| ###
| 13,760,044
| 0
| ###
| ###
| 0.0 |
2017-Feb-27 Mon
| ###
| ###
| ###
| ###
| 10,583,988
| 0
| ###
| ###
| 0.0 |
2017-Feb-24 Fri
| ###
| ###
| ###
| ###
| 8,844,077
| 0
| ###
| ###
| 0.0 |
2017-Feb-23 Thu
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2017-Feb-22 Wed
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2017-Feb-21 Tue
| ###
| 2.155
| ###
| ###
| 10,364,548
| ###
| ###
| ###
| 0.0 |
2017-Feb-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-17 Fri
| ###
| ###
| ###
| ###
| 10,929,755
| 0
| 31.7
| 31.7
| 0.0 |
2017-Feb-16 Thu
| ###
| 2.175
| ###
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2017-Feb-15 Wed
| ###
| 2.175
| ###
| ###
| 13,716,277
| 14,916,451
| ###
| ###
| 0.0 |
2017-Feb-14 Tue
| ###
| 2.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-10 Fri
| ###
| ###
| ###
| ###
| 22,932,649
| 0
| 20.0
| 20.0
| 0.0 |
2017-Feb-09 Thu
| ###
| ###
| ###
| ###
| 13,531,975
| 0
| 81.5
| 81.5
| 0.0 |
2017-Feb-08 Wed
| ###
| ###
| 2.075
| ###
| 22,460,458
| 23,302,725
| 76.7
| 76.7
| 0.0 |
2017-Feb-07 Tue
| ###
| ###
| ###
| ###
| 7,785,355
| 0
| 81.2
| 81.2
| 0.0 |
2017-Feb-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-03 Fri
| ###
| ###
| 2.045
| ###
| 7,927,446
| ###
| 76.9
| 76.9
| 0.0 |
2017-Feb-02 Thu
| ###
| ###
| ###
| ###
| 16,435,827
| 0
| 79.6
| 79.6
| 0.0 |
2017-Feb-01 Wed
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-31 Tue
| ###
| ###
| ###
| ###
| 17,262,987
| 0
| ###
| ###
| 0.0 |
2017-Jan-30 Mon
| ###
| ###
| 2
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2017-Jan-27 Fri
| ###
| ###
| ###
| ###
| 9,333,948
| 0
| ###
| ###
| 0.0 |
2017-Jan-25 Wed
| ###
| ###
| ###
| ###
| 9,297,149
| 0
| ###
| ###
| 0.0 |
2017-Jan-24 Tue
| ###
| 2.025
| ###
| ###
| 17,036,940
| ###
| ###
| ###
| 0.0 |
2017-Jan-23 Mon
| ###
| ###
| 1.987
| ###
| 8,140,920
| ###
| 24.5
| 24.5
| 0.0 |
2017-Jan-20 Fri
| ###
| ###
| 1.985
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-19 Thu
| ###
| ###
| ###
| ###
| 18,990,076
| 0
| 16.7
| 16.7
| 0.0 |
2017-Jan-18 Wed
| ###
| ###
| ###
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2017-Jan-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-13 Fri
| ###
| ###
| ###
| ###
| 13,194,473
| 0
| 35.8
| 35.8
| 0.0 |
2017-Jan-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-11 Wed
| ###
| ###
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2017-Jan-10 Tue
| ###
| ###
| ###
| ###
| 22,215,955
| 0
| ###
| ###
| 0.0 |
2017-Jan-09 Mon
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2017-Jan-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-04 Wed
| ###
| ###
| ###
| ###
| 10,561,085
| 0
| ###
| ###
| 0.0 |
2017-Jan-03 Tue
| ###
| ###
| ###
| ###
| 5,996,249
| 0
| ###
| ###
| 0.0 |
2016-Dec-30 Fri
| ###
| ###
| ###
| ###
| 6,286,885
| 0
| ###
| ###
| 0.0 |
2016-Dec-29 Thu
| ###
| ###
| ###
| ###
| 11,481,242
| 0
| 19.2
| 19.2
| 0.0 |
2016-Dec-28 Wed
| ###
| ###
| ###
| ###
| 5,925,359
| 0
| ###
| ###
| 0.0 |
2016-Dec-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-19 Mon
| ###
| ###
| ###
| ###
| 11,325,383
| 0
| 77.5
| 77.5
| 0.0 |
2016-Dec-16 Fri
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2016-Dec-15 Thu
| ###
| ###
| ###
| ###
| 16,805,285
| 0
| ###
| ###
| 0.0 |
2016-Dec-14 Wed
| ###
| ###
| ###
| ###
| 12,274,383
| 0
| 71.6
| 71.6
| 0.0 |
2016-Dec-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-12 Mon
| ###
| ###
| ###
| ###
| 11,563,849
| 0
| 21.1
| 21.1
| 0.0 |
2016-Dec-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-08 Thu
| ###
| ###
| ###
| ###
| 11,385,546
| 0
| 27.5
| 27.5
| 0.0 |
2016-Dec-07 Wed
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2016-Dec-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-05 Mon
| 2
| ###
| ###
| ###
| 9,017,487
| 0
| ###
| ###
| 0.0 |
2016-Dec-02 Fri
| 1.985
| ###
| ###
| 2
| 10,106,273
| 0
| 81.3
| 81.3
| 0.1 |
2016-Dec-01 Thu
| ###
| 2.055
| ###
| 2
| 19,440,479
| ###
| ###
| ###
| 0.1 |
2016-Nov-30 Wed
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2016-Nov-29 Tue
| ###
| ###
| ###
| ###
| 7,756,059
| 0
| ###
| ###
| 0.0 |
2016-Nov-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-24 Thu
| ###
| ###
| ###
| ###
| 9,269,127
| 0
| ###
| ###
| 0.0 |
2016-Nov-23 Wed
| 1.985
| ###
| ###
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2016-Nov-22 Tue
| 1.955
| 1.975
| 1.945
| ###
| 12,856,024
| ###
| ###
| ###
| 0.0 |
2016-Nov-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-18 Fri
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2016-Nov-17 Thu
| ###
| 1.985
| 1.955
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2016-Nov-16 Wed
| 1.955
| 1.985
| 1.945
| 1.955
|
|
| 72.7
| 72.7
| ### |
2016-Nov-15 Tue
| ###
| ###
| 1.952
| 1.975
|
|
| ###
| ###
| ### |
2016-Nov-14 Mon
| ###
| 1.985
| ###
| ###
| 9,885,843
| ###
| ###
| ###
| 0.0 |
2016-Nov-11 Fri
| ###
| ###
| ###
| 1.975
| 23,213,177
| 0
| 19.0
| 19.0
| ### |
2016-Nov-10 Thu
| ###
| ###
| ###
| ###
| 16,328,944
| 0
| 17.7
| 17.7
| 0.0 |
2016-Nov-09 Wed
| ###
| ###
| 1.985
| ###
| 15,490,729
| 15,374,548
| 53.7
| 53.7
| 0.0 |
2016-Nov-08 Tue
| ###
| ###
| 2.045
| ###
| 9,538,883
| ###
| ###
| ###
| 0.0 |
2016-Nov-07 Mon
| ###
| ###
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2016-Nov-04 Fri
| ###
| ###
| 2.025
| ###
| 10,877,226
| ###
| ###
| ###
| 0.0 |
2016-Nov-03 Thu
| ###
| ###
| ###
| ###
| 7,854,943
| 0
| 67.3
| 67.3
| 0.0 |
2016-Nov-02 Wed
| ###
| ###
| ###
| ###
| 10,897,543
| 0
| ###
| ###
| 0.0 |
2016-Nov-01 Tue
| ###
| ###
| ###
| ###
|
|
| 15.9
| 15.9
| 0.0 |
2016-Oct-31 Mon
| ###
| ###
| 2.025
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-28 Fri
| ###
| ###
| 2
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2016-Oct-27 Thu
| ###
| ###
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2016-Oct-26 Wed
| ###
| ###
| 2.055
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2016-Oct-25 Tue
| ###
| ###
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2016-Oct-24 Mon
| ###
| ###
| ###
| ###
| 18,573,827
| 0
| 28.2
| 28.2
| 0.0 |
2016-Oct-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-20 Thu
| ###
| ###
| ###
| ###
| 17,633,246
| 0
| 24.6
| 24.6
| 0.0 |
2016-Oct-19 Wed
| ###
| ###
| ###
| ###
| 10,374,171
| 0
| 66.5
| 66.5
| 0.0 |
2016-Oct-18 Tue
| ###
| 2.145
| ###
| ###
| 10,929,785
| ###
| 82.4
| 82.4
| 0.0 |
2016-Oct-17 Mon
| ###
| ###
| ###
| ###
| 8,580,157
| 0
| ###
| ###
| 0.0 |
2016-Oct-14 Fri
| ###
| 2.145
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2016-Oct-13 Thu
| ###
| ###
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2016-Oct-12 Wed
| ###
| ###
| ###
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2016-Oct-11 Tue
| ###
| ###
| ###
| ###
| 11,281,924
| 0
| 32.6
| 32.6
| 0.0 |
2016-Oct-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-06 Thu
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-05 Wed
| 2.22
| 2.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-04 Tue
| 2.24
| 2.24
| ###
| 2.21
| 13,341,829
| 14,942,848
| ###
| ###
| 0.2 |
2016-Oct-03 Mon
| 2.25
| 2.285
| 2.23
| 2.24
|
|
| ###
| ###
| ### |
2016-Sep-30 Fri
| ###
| ###
| ###
| 2.24
| 19,917,375
| 0
| 88.1
| 88.1
| ### |
2016-Sep-29 Thu
| 2.24
| 2.25
| 2.21
| 2.24
| 11,991,355
| 26,740,721
| 63.3
| 63.3
| ### |
2016-Sep-28 Wed
| 2.23
| 2.24
| 2.21
| 2.23
| 8,560,750
| ###
| ###
| ###
| ### |
2016-Sep-27 Tue
| 2.22
| 2.25
| 2.21
| 2.23
| 13,103,552
| 29,220,920
| 73.1
| 73.1
| ### |
2016-Sep-26 Mon
| ###
| 2.24
| ###
| 2.24
| 10,724,655
| ###
| 87.8
| 87.8
| ### |
2016-Sep-23 Fri
| ###
| ###
| ###
| 2.2
| 12,275,355
| 0
| 66.8
| 66.8
| 0.2 |
2016-Sep-22 Thu
| 2.2
| 2.2
| ###
| ###
| 11,092,376
| ###
| 23.2
| 23.2
| 0.0 |
2016-Sep-21 Wed
| 2.2
| 2.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-20 Tue
| ###
| ###
| ###
| ###
| 15,136,170
| 0
| 82.8
| 82.8
| 0.0 |
2016-Sep-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-16 Fri
| ###
| 2.21
| ###
| ###
| 24,666,572
| ###
| 23.1
| 23.1
| 0.0 |
2016-Sep-15 Thu
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-14 Wed
| ###
| ###
| ###
| ###
| 15,225,124
| 0
| ###
| ###
| 0.0 |
2016-Sep-13 Tue
| ###
| 2.2
| ###
| ###
| 25,391,758
| ###
| 29.3
| 29.3
| 0.0 |
2016-Sep-12 Mon
| ###
| ###
| ###
| ###
|
|
| 43.5
| 43.5
| 0.0 |
2016-Sep-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-08 Thu
| ###
| 2.24
| ###
| 2.24
| 19,073,978
| 21,362,855
| 92.3
| 92.3
| ### |
2016-Sep-07 Wed
| 2.22
| 2.23
| ###
| ###
| 21,930,248
| 24,452,226
| 16.6
| 16.6
| 0.0 |
2016-Sep-06 Tue
| 2.23
| 2.25
| 2.21
| 2.22
| 8,629,780
| ###
| ###
| ###
| 0.2 |
2016-Sep-05 Mon
| 2.24
| 2.27
| ###
| 2.24
| 16,138,472
| ###
| 66.9
| 66.9
| ### |
2016-Sep-02 Fri
| 2.28
| 2.29
| 2.22
| 2.23
|
|
| ###
| ###
| ### |
2016-Sep-01 Thu
| ###
| ###
| 2.275
| 2.29
|
|
| ###
| ###
| ### |
2016-Aug-31 Wed
| ###
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-30 Tue
| ###
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-29 Mon
| 2.29
| ###
| 2.23
| 2.29
|
|
| 79.0
| 79.0
| ### |
2016-Aug-26 Fri
| ###
| ###
| 2.27
| ###
| 6,309,951
| ###
| ###
| ###
| 0.0 |
2016-Aug-25 Thu
| ###
| ###
| 2.29
| ###
| 18,936,445
| 21,682,229
| ###
| ###
| 0.0 |
2016-Aug-24 Wed
| 2.29
| ###
| 2.27
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-23 Tue
| 2.29
| ###
| 2.27
| 2.28
|
|
| ###
| ###
| 0.2 |
2016-Aug-22 Mon
| 2.27
| 2.28
| 2.24
| 2.28
|
|
| ###
| ###
| 0.2 |
2016-Aug-19 Fri
| 2.28
| 2.28
| 2.23
| 2.25
|
|
| 18.7
| 18.7
| ### |
2016-Aug-18 Thu
| 2.21
| ###
| ###
| 2.24
| 16,669,545
| 0
| 79.7
| 79.7
| ### |
2016-Aug-17 Wed
| 2.23
| 2.25
| ###
| 2.2
|
|
| 25.3
| 25.3
| 0.2 |
2016-Aug-16 Tue
| 2.22
| 2.24
| 2.2
| 2.22
|
|
| 73.8
| 73.8
| 0.2 |
2016-Aug-15 Mon
| ###
| ###
| ###
| ###
| 7,277,455
| 0
| ###
| ###
| 0.0 |
2016-Aug-12 Fri
| ###
| ###
| ###
| ###
| 12,995,623
| 0
| 64.6
| 64.6
| 0.0 |
2016-Aug-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-10 Wed
| ###
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2016-Aug-09 Tue
| ###
| ###
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2016-Aug-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-04 Thu
| ###
| 2.2
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2016-Aug-03 Wed
| ###
| ###
| ###
| ###
| 22,279,747
| 0
| 26.6
| 26.6
| 0.0 |
2016-Aug-02 Tue
| 2.2
| 2.22
| ###
| ###
|
|
| 42.7
| 42.7
| 0.0 |
2016-Aug-01 Mon
| 2.22
| 2.24
| 2.2
| 2.23
| 4,052,841
| ###
| ###
| ###
| ### |
2016-Jul-29 Fri
| 2.22
| 2.23
| ###
| 2.2
| 21,963,445
| 24,489,241
| ###
| ###
| 0.2 |
2016-Jul-28 Thu
| ###
| 2.21
| ###
| 2.21
|
|
| 75.9
| 75.9
| 0.2 |
2016-Jul-27 Wed
| ###
| 2.21
| ###
| ###
| 13,399,446
| 14,806,387
| 35.1
| 35.1
| 0.0 |
2016-Jul-26 Tue
| 2.21
| 2.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-25 Mon
| 2.2
| 2.21
| ###
| 2.2
| 7,730,381
| 8,542,071
| ###
| ###
| 0.2 |
2016-Jul-22 Fri
| ###
| 2.21
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2016-Jul-21 Thu
| 2.24
| 2.24
| ###
| ###
| 14,828,245
| ###
| 19.4
| 19.4
| 0.0 |
2016-Jul-20 Wed
| ###
| ###
| ###
| 2.21
|
|
| 77.9
| 77.9
| 0.2 |
2016-Jul-19 Tue
| ###
| ###
| ###
| ###
| 9,964,687
| 0
| ###
| ###
| 0.0 |
2016-Jul-18 Mon
| ###
| ###
| ###
| ###
| 9,375,926
| 0
| ###
| ###
| 0.0 |
2016-Jul-15 Fri
| ###
| ###
| ###
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2016-Jul-14 Thu
| ###
| ###
| ###
| ###
| 7,738,923
| 0
| ###
| ###
| 0.0 |
2016-Jul-13 Wed
| ###
| ###
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2016-Jul-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-11 Mon
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2016-Jul-08 Fri
| ###
| ###
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2016-Jul-07 Thu
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2016-Jul-06 Wed
| ###
| ###
| ###
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2016-Jul-05 Tue
| ###
| ###
| ###
| ###
| 7,479,948
| 0
| ###
| ###
| 0.0 |
2016-Jul-04 Mon
| ###
| ###
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2016-Jul-01 Fri
| ###
| ###
| ###
| ###
| 15,018,982
| 0
| ###
| ###
| 0.0 |
2016-Jun-30 Thu
| ###
| ###
| ###
| ###
|
|
| 64.8
| 64.8
| 0.0 |
2016-Jun-29 Wed
| ###
| ###
| ###
| ###
| 17,130,126
| 0
| 69.0
| 69.0
| 0.0 |
2016-Jun-28 Tue
| ###
| ###
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2016-Jun-27 Mon
| ###
| ###
| 1.975
| ###
| 13,870,157
| 13,696,780
| 84.5
| 84.5
| 0.0 |
2016-May-27 Fri
| ###
| ###
| ###
| ###
| 12,625,078
| 0
| 78.8
| 78.8
| 0.0 |
2016-May-26 Thu
| ###
| ###
| ###
| ###
| 11,298,178
| 0
| 78.5
| 78.5
| 0.0 |
2016-May-25 Wed
| ###
| ###
| ###
| ###
| 15,658,125
| 0
| 29.3
| 29.3
| 0.0 |
2016-May-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-23 Mon
| ###
| ###
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2016-May-20 Fri
| ###
| 1.925
| ###
| 1.925
| 6,537,120
| 6,291,978
| 70.9
| 70.9
| 0.1 |
2016-May-19 Thu
| ###
| 1.942
| ###
| ###
| 11,019,046
| ###
| 32.2
| 32.2
| 0.0 |
2016-May-18 Wed
| ###
| 1.925
| 1.887
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2016-May-17 Tue
| ###
| ###
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2016-May-16 Mon
| ###
| ###
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2016-May-13 Fri
| ###
| ###
| 1.925
| ###
| 9,637,254
| 9,275,856
| 30.9
| 30.9
| 0.0 |
2016-May-12 Thu
| ###
| ###
| ###
| ###
| 11,279,578
| 0
| 66.8
| 66.8
| 0.0 |
2016-May-11 Wed
| ###
| ###
| 1.955
| 1.955
|
|
| ###
| ###
| ### |
2016-May-10 Tue
| ###
| ###
| ###
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2016-May-09 Mon
| ###
| ###
| ###
| ###
| 10,408,652
| 0
| ###
| ###
| 0.0 |
2016-May-06 Fri
| 1.945
| 1.955
| ###
| 1.945
|
|
| 60.3
| 60.3
| 0.1 |
2016-May-05 Thu
| ###
| 1.972
| ###
| ###
| 18,511,851
| 18,252,685
| 72.7
| 72.7
| 0.0 |
2016-May-04 Wed
| ###
| ###
| 1.925
| ###
| 13,951,058
| ###
| ###
| ###
| 0.0 |
2016-May-03 Tue
| ###
| ###
| 1.885
| 1.925
|
|
| 75.5
| 75.5
| 0.1 |
2016-May-02 Mon
| ###
| 1.88
| 1.855
| 1.86
|
|
| 31.3
| 31.3
| 0.1 |
2016-Apr-29 Fri
| ###
| 1.87
| 1.85
| 1.87
| 13,869,159
| ###
| ###
| ###
| ### |
2016-Apr-28 Thu
| 1.87
| 1.875
| ###
| 1.86
|
|
| 29.5
| 29.5
| 0.1 |
2016-Apr-27 Wed
| ###
| ###
| 1.857
| 1.875
| 32,659,274
| ###
| ###
| ###
| ### |
2016-Apr-26 Tue
| ###
| ###
| 1.885
| 1.89
| 17,083,075
| ###
| ###
| ###
| ### |
2016-Apr-22 Fri
| ###
| 1.925
| 1.875
| 1.88
| 15,915,187
| 30,238,855
| ###
| ###
| 0.1 |
2016-Apr-21 Thu
| 2
| 2
| ###
| ###
| 18,125,453
| 18,125,453
| ###
| ###
| 0.0 |
2016-Apr-20 Wed
| ###
| ###
| 1.955
| 1.975
|
|
| ###
| ###
| ### |
2016-Apr-19 Tue
| 2
| 2
| 1.945
| 1.955
|
|
| 18.3
| 18.3
| ### |
2016-Apr-18 Mon
| ###
| ###
| ###
| ###
| 8,555,647
| 0
| 78.3
| 78.3
| 0.0 |
2016-Apr-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-14 Thu
| ###
| 1.942
| ###
| ###
| 11,374,451
| ###
| 26.9
| 26.9
| 0.0 |
2016-Apr-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-11 Mon
| ###
| ###
| 1.89
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-08 Fri
| ###
| 1.925
| 1.885
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2016-Apr-07 Thu
| 1.885
| ###
| 1.885
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2016-Apr-06 Wed
| 1.855
| 1.88
| 1.85
| 1.88
| 9,050,925
| 16,879,975
| 78.6
| 78.6
| 0.1 |
2016-Apr-05 Tue
| 1.875
| 1.88
| 1.85
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-04 Mon
| 1.88
| 1.89
| ###
| 1.88
|
|
| 68.6
| 68.6
| 0.1 |
2016-Apr-01 Fri
| ###
| ###
| 1.87
| 1.87
| 11,111,081
| ###
| 16.8
| 16.8
| ### |
2016-Mar-31 Thu
| 1.925
| ###
| ###
| ###
| 16,239,128
| 0
| ###
| ###
| 0.0 |
2016-Mar-30 Wed
| ###
| ###
| 1.875
| ###
| 14,905,727
| ###
| ###
| ###
| 0.0 |
2016-Mar-29 Tue
| 1.885
| ###
| 1.88
| 1.89
|
|
| ###
| ###
| ### |
2016-Mar-24 Thu
| ###
| ###
| 1.88
| 1.885
|
|
| ###
| ###
| 0.1 |
2016-Mar-23 Wed
| 1.875
| ###
| 1.86
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2016-Mar-22 Tue
| 1.885
| ###
| ###
| 1.87
| 23,364,658
| 0
| ###
| ###
| ### |
2016-Mar-21 Mon
| 1.885
| ###
| 1.88
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-18 Fri
| ###
| ###
| ###
| 1.885
|
|
| ###
| ###
| 0.1 |
2016-Mar-17 Thu
| 1.88
| ###
| 1.87
| 1.885
| 18,549,958
| ###
| ###
| ###
| 0.1 |
2016-Mar-16 Wed
| ###
| 1.885
| 1.86
| 1.875
|
|
| 73.3
| 73.3
| ### |
2016-Mar-15 Tue
| 1.87
| 1.88
| 1.845
| 1.86
|
|
|
|
| 0.1 |
2016-Mar-14 Mon
| 1.87
| 1.877
| 1.85
| 1.86
| 10,117,458
| 18,853,882
| 34.8
| 34.8
| 0.1 |
2016-Mar-11 Fri
| 1.87
| 1.885
| 1.86
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-10 Thu
| 1.86
| 1.885
| 1.857
| 1.86
|
|
| ###
| ###
| 0.1 |
2016-Mar-09 Wed
| 1.855
| 1.86
| 1.845
| 1.855
| 12,930,120
| 23,953,047
| ###
| ###
| 0.1 |
2016-Mar-08 Tue
| 1.85
| 1.88
| 1.84
| 1.85
| 26,371,082
| ###
| ###
| ###
| 0.1 |
2016-Mar-07 Mon
| ###
| 1.87
| 1.83
| 1.85
| 15,742,651
| ###
| 27.6
| 27.6
| 0.1 |
2016-Mar-04 Fri
| 1.88
| 1.89
| 1.855
| 1.855
| 19,920,589
| ###
| 22.4
| 22.4
| 0.1 |
2016-Mar-03 Thu
| 1.855
| ###
| 1.855
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2016-Mar-02 Wed
| 1.85
| 1.86
| ###
| 1.855
|
|
| ###
| ###
| 0.1 |
2016-Mar-01 Tue
| 1.825
| 1.85
| 1.822
| 1.84
| 12,146,956
| ###
| 70.8
| 70.8
| ### |
2016-Feb-29 Mon
| ###
| 1.85
| 1.822
| 1.83
|
|
| ###
| ###
| ### |
2016-Feb-26 Fri
| 1.84
| 1.842
| 1.825
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-25 Thu
| 1.855
| 1.855
| 1.83
| ###
| 8,962,173
| ###
| 31.2
| 31.2
| 0.0 |
2016-Feb-24 Wed
| ###
| ###
| 1.83
| 1.84
| 15,983,654
| 14,625,043
| 26.1
| 26.1
| ### |
2016-Feb-23 Tue
| 1.88
| 1.887
| 1.87
| 1.88
|
|
| 69.9
| 69.9
| 0.1 |
2016-Feb-22 Mon
| ###
| 1.885
| 1.857
| 1.88
| 15,350,526
| ###
| ###
| ###
| 0.1 |
2016-Feb-19 Fri
| ###
| 1.87
| ###
| ###
| 13,714,357
| 12,822,923
| ###
| ###
| 0.0 |
2016-Feb-18 Thu
| ###
| 1.885
| 1.84
| 1.845
|
|
| ###
| ###
| ### |
2016-Feb-17 Wed
| 1.86
| 1.875
| ###
| 1.85
| 21,059,924
| 19,743,678
| ###
| ###
| 0.1 |
2016-Feb-16 Tue
| 1.83
| 1.855
| ###
| 1.855
|
|
| 76.3
| 76.3
| 0.1 |
2016-Feb-15 Mon
| 1.84
| 1.84
| 1.81
| 1.82
|
|
| 25.5
| 25.5
| ### |
2016-Feb-12 Fri
| 1.85
| 1.855
| ###
| ###
| 20,586,680
| 19,094,145
| 32.0
| 32.0
| 0.0 |
2016-Feb-11 Thu
| 1.78
| 1.85
| 1.78
| 1.85
|
|
| 90.4
| 90.4
| 0.1 |
2016-Feb-10 Wed
| ###
| ###
| ###
| 1.8
| 27,034,875
| 0
| ###
| ###
| 0.1 |
2016-Feb-09 Tue
| 1.87
| ###
| 1.85
| 1.85
|
|
| ###
| ###
| 0.1 |
2016-Feb-08 Mon
| 1.885
| ###
| 1.875
| ###
| 10,651,171
| 9,985,472
| 80.2
| 80.2
| 0.0 |
2016-Feb-05 Fri
| 1.89
| ###
| 1.88
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-04 Thu
| 1.885
| ###
| 1.88
| ###
| 14,255,589
| 13,400,253
| 72.0
| 72.0
| 0.0 |
2016-Feb-03 Wed
| 1.885
| ###
| 1.87
| 1.88
|
|
| 40.0
| 40.0
| 0.1 |
2016-Feb-02 Tue
| ###
| ###
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2016-Feb-01 Mon
| ###
| 1.945
| ###
| ###
| 21,609,028
| 21,014,779
| 72.5
| 72.5
| 0.0 |
2016-Jan-29 Fri
| ###
| ###
| 1.88
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-28 Thu
| ###
| ###
| ###
| ###
| 16,676,957
| 0
| 87.1
| 87.1
| 0.0 |
2016-Jan-27 Wed
| 1.88
| ###
| ###
| 1.875
| 17,037,485
| 0
| ###
| ###
| ### |
2016-Jan-25 Mon
| 1.87
| 1.87
| 1.84
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-22 Fri
| 1.89
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-21 Thu
| ###
| ###
| 1.87
| 1.875
|
|
| ###
| ###
| ### |
2016-Jan-20 Wed
| 1.885
| ###
| 1.87
| ###
| 22,115,882
| 20,678,349
| 80.8
| 80.8
| 0.0 |
2016-Jan-19 Tue
| ###
| 1.89
| 1.855
| 1.875
| 8,616,483
| ###
| 66.3
| 66.3
| ### |
2016-Jan-18 Mon
| 1.83
| ###
| 1.825
| 1.855
|
|
| ###
| ###
| 0.1 |
2016-Jan-15 Fri
| ###
| ###
| 1.842
| 1.86
|
|
| 25.7
| 25.7
| 0.1 |
2016-Jan-14 Thu
| 1.85
| 1.885
| 1.845
| 1.88
|
|
| ###
| ###
| 0.1 |
2016-Jan-13 Wed
| ###
| 1.89
| 1.86
| 1.885
| 17,184,758
| 32,221,421
| ###
| ###
| 0.1 |
2016-Jan-12 Tue
| ###
| ###
| 1.87
| 1.875
| 13,977,182
| ###
| 25.6
| 25.6
| ### |
2016-Jan-11 Mon
| ###
| ###
| 1.86
| 1.885
| 14,453,755
| ###
| 81.8
| 81.8
| 0.1 |
2016-Jan-08 Fri
| 1.89
| 1.925
| 1.88
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2016-Jan-07 Thu
| ###
| ###
| ###
| ###
| 11,129,643
| 0
| ###
| ###
| 0.0 |
2016-Jan-06 Wed
| ###
| 2
| ###
| ###
| 12,752,681
| 12,752,681
| 19.1
| 19.1
| 0.0 |
2016-Jan-05 Tue
| ###
| ###
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2016-Jan-04 Mon
| 1.985
| ###
| ###
| 1.985
| 9,358,828
| 0
| 68.3
| 68.3
| ### |
2015-Dec-31 Thu
| ###
| ###
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2015-Dec-30 Wed
| ###
| ###
| 1.982
| ###
| 6,854,788
| ###
| 70.0
| 70.0
| 0.0 |
2015-Dec-29 Tue
| ###
| ###
| ###
| 1.985
|
|
| 23.2
| 23.2
| ### |
2015-Dec-24 Thu
| ###
| ###
| ###
| ###
| 2,875,343
| 0
| ###
| ###
| 0.0 |
2015-Dec-23 Wed
| ###
| ###
| 2
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2015-Dec-22 Tue
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-21 Mon
| ###
| 2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-18 Fri
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2015-Dec-17 Thu
| ###
| ###
| 1.972
| ###
| 23,233,829
| 22,908,555
| ###
| ###
| 0.0 |
2015-Dec-16 Wed
| ###
| 1.985
| ###
| ###
| 46,521,941
| 46,173,026
| 84.5
| 84.5
| 0.0 |
2015-Dec-15 Tue
| ###
| 1.925
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2015-Dec-14 Mon
| ###
| ###
| 1.89
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2015-Dec-11 Fri
| 1.89
| ###
| 1.875
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-10 Thu
| 1.925
| ###
| 1.882
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-09 Wed
| ###
| ###
| ###
| 1.925
| 20,441,344
| 0
| 75.4
| 75.4
| 0.1 |
2015-Dec-08 Tue
| 1.87
| ###
| 1.87
| ###
| 20,167,042
| 18,856,184
| 92.3
| 92.3
| 0.0 |
2015-Dec-07 Mon
| 1.89
| ###
| 1.87
| 1.87
| 9,872,921
| 9,231,181
| 33.3
| 33.3
| ### |
2015-Dec-04 Fri
| 1.83
| 1.85
| 1.83
| 1.85
|
|
| 80.0
| 80.0
| 0.1 |
2015-Dec-03 Thu
| 1.855
| 1.885
| 1.845
| 1.87
| 9,814,783
| 18,304,570
| ###
| ###
| ### |
2015-Dec-02 Wed
| ###
| ###
| 1.87
| 1.87
| 17,622,528
| ###
| 21.7
| 21.7
| ### |
2015-Dec-01 Tue
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2015-Nov-30 Mon
| ###
| ###
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2015-Nov-27 Fri
| ###
| 1.922
| 1.88
| 1.885
| 9,737,849
| 18,511,650
| ###
| ###
| 0.1 |
2015-Nov-26 Thu
| ###
| ###
| ###
| ###
| 14,600,349
| 0
| ###
| ###
| 0.0 |
2015-Nov-25 Wed
| ###
| 1.925
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2015-Nov-24 Tue
| ###
| ###
| ###
| ###
| 19,974,724
| 0
| 85.3
| 85.3
| 0.0 |
2015-Nov-23 Mon
| 1.885
| ###
| 1.885
| 1.89
| 7,971,170
| 7,512,827
| ###
| ###
| ### |
2015-Nov-20 Fri
| 1.88
| ###
| 1.87
| 1.88
| 24,840,641
| ###
| 68.2
| 68.2
| 0.1 |
2015-Nov-19 Thu
| 1.86
| 1.887
| 1.845
| 1.885
|
|
| 77.0
| 77.0
| 0.1 |
2015-Nov-18 Wed
| ###
| 1.845
| ###
| 1.84
|
|
| 81.2
| 81.2
| ### |
2015-Nov-17 Tue
| 1.81
| ###
| 1.78
| ###
| 31,675,080
| 28,190,821
| 65.3
| 65.3
| 0.0 |
2015-Nov-16 Mon
| 1.77
| ###
| ###
| 1.785
| 32,880,879
| 0
| 76.5
| 76.5
| 0.1 |
2015-Nov-13 Fri
| ###
| ###
| ###
| 1.79
|
|
| 90.4
| 90.4
| 0.1 |
2015-Nov-12 Thu
| ###
| 1.772
| 1.72
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-11 Wed
| 1.745
| 1.755
| 1.725
| 1.745
| 15,998,559
| ###
| ###
| ###
| 0.1 |
2015-Nov-10 Tue
| 1.755
| 1.76
| 1.72
| 1.745
| 20,838,684
| ###
| 32.7
| 32.7
| 0.1 |
2015-Nov-09 Mon
| 1.79
| ###
| 1.755
| 1.78
|
|
| ###
| ###
| 0.1 |
2015-Nov-06 Fri
| 1.8
| 1.81
| 1.785
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2015-Nov-05 Thu
| 1.8
| ###
| 1.775
| ###
| 13,593,978
| 12,064,655
| 77.2
| 77.2
| 0.0 |
2015-Nov-04 Wed
| 1.83
| 1.845
| 1.8
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2015-Nov-03 Tue
| 1.8
| 1.83
| 1.79
| 1.81
|
|
| 76.0
| 76.0
| ### |
2015-Nov-02 Mon
| 1.8
| 1.81
| 1.78
| ###
| 12,154,072
| 21,816,559
| ###
| ###
| 0.0 |
2015-Oct-30 Fri
| 1.8
| ###
| ###
| ###
| 10,749,941
| 0
| 69.4
| 69.4
| 0.0 |
2015-Oct-29 Thu
| 1.82
| 1.83
| ###
| 1.81
|
|
| 36.8
| 36.8
| ### |
2015-Oct-28 Wed
| ###
| 1.825
| ###
| 1.81
|
|
| 34.3
| 34.3
| ### |
2015-Oct-27 Tue
| 1.81
| ###
| 1.8
| 1.81
|
|
| 74.0
| 74.0
| ### |
2015-Oct-26 Mon
| 1.8
| ###
| 1.79
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-23 Fri
| ###
| 1.81
| 1.785
| 1.79
|
|
| ###
| ###
| 0.1 |
2015-Oct-22 Thu
| 1.745
| 1.78
| 1.74
| 1.77
|
|
| 80.2
| 80.2
| ### |
2015-Oct-21 Wed
| 1.74
| 1.76
| 1.73
| 1.745
| 9,809,151
| ###
| ###
| ###
| 0.1 |
2015-Oct-20 Tue
| 1.75
| 1.77
| ###
| 1.745
|
|
| ###
| ###
| 0.1 |
2015-Oct-19 Mon
| 1.75
| 1.755
| 1.72
| 1.75
|
|
| ###
| ###
| 0.1 |
2015-Oct-16 Fri
| ###
| 1.75
| 1.7
| 1.75
| 11,789,656
| 20,337,156
| 84.8
| 84.8
| 0.1 |
2015-Oct-15 Thu
| 1.685
| ###
| 1.675
| ###
| 14,927,149
| 12,501,487
| ###
| ###
| 0.0 |
2015-Oct-14 Wed
| ###
| ###
| ###
| 1.675
| 12,840,522
| 0
| ###
| ###
| ### |
2015-Oct-13 Tue
| 1.73
| 1.73
| 1.685
| ###
| 13,600,084
| 23,222,143
| ###
| ###
| 0.0 |
2015-Oct-12 Mon
| 1.72
| ###
| ###
| 1.725
| 6,418,028
| 0
| 72.6
| 72.6
| ### |
2015-Oct-09 Fri
| 1.73
| 1.745
| 1.725
| 1.73
|
|
| 67.3
| 67.3
| ### |
2015-Oct-08 Thu
| 1.755
| 1.76
| ###
| 1.72
| 10,654,947
| 9,376,353
| ###
| ###
| 0.1 |
2015-Oct-07 Wed
| 1.76
| ###
| ###
| 1.745
|
|
| 25.1
| 25.1
| 0.1 |
2015-Oct-06 Tue
| 1.785
| 1.785
| 1.745
| 1.755
| 8,951,642
| 15,799,648
| 19.9
| 19.9
| 0.1 |
2015-Oct-05 Mon
| 1.745
| 1.775
| 1.74
| 1.77
| 5,650,659
| ###
| 77.1
| 77.1
| ### |
2015-Oct-02 Fri
| 1.74
| 1.76
| 1.725
| 1.73
| 8,576,547
| ###
| ###
| ###
| ### |
2015-Oct-01 Thu
| ###
| 1.77
| 1.725
| 1.76
|
|
| 77.5
| 77.5
| 0.1 |
2015-Sep-30 Wed
| 1.71
| 1.74
| ###
| 1.72
| 23,019,173
| 20,026,680
| 65.1
| 65.1
| 0.1 |
2015-Sep-29 Tue
| ###
| 1.74
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2015-Sep-28 Mon
| ###
| 1.78
| 1.73
| 1.775
| 9,333,074
| 16,379,544
| ###
| ###
| ### |
2015-Sep-25 Fri
| 1.745
| ###
| 1.72
| 1.745
| 14,211,855
| ###
| 72.8
| 72.8
| 0.1 |
2015-Sep-24 Thu
| 1.685
| 1.73
| ###
| 1.73
|
|
| ###
| ###
| ### |
2015-Sep-23 Wed
| 1.7
| ###
| ###
| ###
|
|
| 17.1
| 17.1
| 0.0 |
2015-Sep-22 Tue
| ###
| ###
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2015-Sep-21 Mon
| ###
| 1.685
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-18 Fri
| 1.685
| ###
| 1.675
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2015-Sep-17 Thu
| 1.7
| ###
| 1.685
| ###
| 16,336,323
| 13,763,352
| ###
| ###
| 0.0 |
2015-Sep-16 Wed
| ###
| 1.7
| ###
| 1.675
|
|
| 15.2
| 15.2
| ### |
2015-Sep-15 Tue
| ###
| 1.73
| ###
| ###
| 18,984,742
| ###
| ###
| ###
| 0.0 |
2015-Sep-14 Mon
| 1.745
| 1.75
| ###
| 1.72
| 11,269,646
| 9,860,940
| 21.4
| 21.4
| 0.1 |
2015-Sep-11 Fri
| 1.73
| 1.745
| 1.72
| 1.725
|
|
| ###
| ###
| ### |
2015-Sep-10 Thu
| 1.73
| 1.75
| 1.725
| 1.73
|
|
| 74.1
| 74.1
| ### |
2015-Sep-09 Wed
| 1.78
| 1.785
| 1.76
| 1.78
| 14,957,249
| 26,511,723
| ###
| ###
| 0.1 |
2015-Sep-08 Tue
| 1.76
| ###
| ###
| 1.76
| 7,270,657
| 0
| 62.2
| 62.2
| 0.1 |
2015-Sep-07 Mon
| 1.725
| 1.75
| 1.71
| 1.73
| 12,353,386
| 21,371,357
| 73.8
| 73.8
| ### |
2015-Sep-04 Fri
| 1.725
| ###
| ###
| 1.71
|
|
| ###
| ###
| 0.1 |
2015-Sep-03 Thu
| 1.775
| 1.775
| 1.72
| 1.725
|
|
| ###
| ###
| ### |
2015-Sep-02 Wed
| 1.71
| 1.74
| 1.71
| ###
| 13,255,026
| ###
| 78.3
| 78.3
| 0.0 |
2015-Sep-01 Tue
| 1.73
| 1.745
| ###
| 1.725
| 14,750,158
| ###
| 41.8
| 41.8
| ### |
2015-Aug-31 Mon
| 1.745
| 1.76
| 1.727
| 1.75
|
|
| ###
| ###
| 0.1 |
2015-Aug-28 Fri
| 1.81
| ###
| ###
| ###
| 18,349,386
| 0
| ###
| ###
| 0.0 |
2015-Aug-27 Thu
| 1.77
| 1.79
| ###
| 1.775
|
|
| ###
| ###
| ### |
2015-Aug-26 Wed
| 1.74
| 1.782
| 1.73
| 1.76
| 25,425,826
| 44,647,750
| 65.7
| 65.7
| 0.1 |
2015-Aug-25 Tue
| 1.7
| 1.8
| 1.7
| 1.79
|
|
| 78.9
| 78.9
| 0.1 |
2015-Aug-24 Mon
| 1.76
| 1.78
| ###
| 1.74
|
|
| ###
| ###
| 0.1 |
2015-Aug-21 Fri
| 1.81
| ###
| 1.775
| 1.8
| 17,874,773
| ###
| ###
| ###
| 0.1 |
2015-Aug-20 Thu
| 1.85
| 1.855
| 1.82
| 1.83
| 12,461,584
| ###
| ###
| ###
| ### |
2015-Aug-19 Wed
| 1.825
| ###
| 1.825
| 1.855
| 8,272,075
| ###
| ###
| ###
| 0.1 |
2015-Aug-18 Tue
| 1.85
| 1.87
| 1.82
| 1.82
| 9,560,823
| ###
| 23.9
| 23.9
| ### |
2015-Aug-17 Mon
| 1.855
| 1.88
| 1.845
| 1.845
| 7,831,952
| ###
| 32.3
| 32.3
| ### |
2015-Aug-14 Fri
| 1.83
| ###
| 1.83
| 1.855
| 15,229,624
| ###
| ###
| ###
| 0.1 |
2015-Aug-13 Thu
| 1.83
| 1.84
| 1.82
| 1.83
|
|
| 71.9
| 71.9
| ### |
2015-Aug-12 Wed
| 1.83
| 1.857
| ###
| ###
| 15,759,920
| 14,633,085
| ###
| ###
| 0.0 |
2015-Aug-11 Tue
| 1.85
| 1.857
| ###
| 1.825
|
|
| ###
| ###
| ### |
2015-Aug-10 Mon
| 1.84
| 1.852
| 1.83
| 1.845
|
|
| ###
| ###
| ### |
2015-Aug-07 Fri
| 1.85
| 1.86
| 1.84
| 1.845
|
|
| ###
| ###
| ### |
2015-Aug-06 Thu
| ###
| ###
| ###
| 1.875
|
|
| ###
| ###
| ### |
2015-Aug-05 Wed
| ###
| ###
| 1.88
| ###
| 13,950,571
| ###
| 71.7
| 71.7
| 0.0 |
2015-Aug-04 Tue
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2015-Aug-03 Mon
| ###
| ###
| 1.885
| ###
| 5,850,674
| ###
| 76.8
| 76.8
| 0.0 |
2015-Jul-31 Fri
| 1.885
| ###
| 1.88
| 1.89
| 12,739,358
| ###
| ###
| ###
| ### |
2015-Jul-30 Thu
| 1.88
| ###
| 1.85
| 1.88
|
|
| ###
| ###
| 0.1 |
2015-Jul-29 Wed
| 1.89
| ###
| 1.875
| 1.885
| 11,895,321
| ###
| 32.3
| 32.3
| 0.1 |
2015-Jul-28 Tue
| 1.85
| 1.88
| 1.842
| 1.875
| 17,297,783
| 32,191,174
| 84.1
| 84.1
| ### |
2015-Jul-27 Mon
| ###
| 1.88
| 1.825
| 1.875
| 9,552,282
| ###
| 86.3
| 86.3
| ### |
2015-Jul-24 Fri
| 1.86
| 1.88
| 1.827
| 1.845
| 10,285,945
| ###
| ###
| ###
| ### |
2015-Jul-23 Thu
| ###
| 1.88
| 1.85
| 1.855
| 12,937,448
| 24,128,340
| ###
| ###
| 0.1 |
2015-Jul-22 Wed
| 1.89
| 1.89
| 1.855
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-21 Tue
| 1.925
| 1.925
| ###
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2015-Jul-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-17 Fri
| ###
| ###
| ###
| 1.925
| 5,577,726
| 0
| ###
| ###
| 0.1 |
2015-Jul-16 Thu
| ###
| ###
| ###
| 1.945
|
|
| ###
| ###
| 0.1 |
2015-Jul-15 Wed
| 1.89
| ###
| 1.885
| ###
| 13,731,971
| 12,942,382
| 69.0
| 69.0
| 0.0 |
2015-Jul-14 Tue
| ###
| ###
| 1.885
| 1.89
|
|
| ###
| ###
| ### |
2015-Jul-13 Mon
| ###
| ###
| ###
| 1.87
| 13,577,344
| 0
| ###
| ###
| ### |
2015-Jul-10 Fri
| ###
| ###
| ###
| 1.875
| 10,263,951
| 0
| 20.4
| 20.4
| ### |
2015-Jul-09 Thu
| 1.87
| 1.885
| 1.86
| 1.875
|
|
| 68.3
| 68.3
| ### |
2015-Jul-08 Wed
| ###
| ###
| ###
| 1.88
|
|
| 87.0
| 87.0
| 0.1 |
2015-Jul-07 Tue
| 1.85
| ###
| 1.845
| 1.88
|
|
| 80.2
| 80.2
| 0.1 |
2015-Jul-06 Mon
| 1.855
| 1.855
| 1.83
| 1.845
|
|
| 32.1
| 32.1
| ### |
2015-Jul-03 Fri
| 1.87
| 1.875
| ###
| 1.87
|
|
| 76.1
| 76.1
| ### |
2015-Jul-02 Thu
| 1.87
| ###
| ###
| 1.885
| 12,712,224
| 0
| ###
| ###
| 0.1 |
2015-Jul-01 Wed
| 1.86
| ###
| 1.84
| 1.855
| 15,334,426
| 14,107,671
| 19.9
| 19.9
| 0.1 |
2015-Jun-30 Tue
| ###
| 1.86
| 1.8
| 1.85
|
|
| ###
| ###
| 0.1 |
2015-Jun-29 Mon
| 1.8
| 1.855
| 1.79
| 1.82
| 17,862,522
| 32,554,446
| ###
| ###
| ### |
2015-Jun-26 Fri
| 1.86
| 1.87
| 1.825
| 1.845
|
|
| ###
| ###
| ### |
2015-Jun-25 Thu
| 1.945
| 1.945
| ###
| ###
| 13,773,744
| ###
| 34.9
| 34.9
| 0.0 |
2015-Jun-24 Wed
| ###
| ###
| 1.925
| ###
| 16,888,324
| ###
| 73.8
| 73.8
| 0.0 |
2015-Jun-23 Tue
| ###
| ###
| 1.925
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2015-Jun-22 Mon
| ###
| ###
| ###
| 1.925
| 31,625,948
| 0
| ###
| ###
| 0.1 |
2015-Jun-19 Fri
| 1.86
| ###
| 1.86
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-18 Thu
| 1.88
| 1.89
| 1.83
| 1.845
|
|
| ###
| ###
| ### |
2015-Jun-17 Wed
| ###
| ###
| 1.875
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2015-Jun-16 Tue
| ###
| 1.925
| 1.882
| 1.885
|
|
| 22.6
| 22.6
| 0.1 |
2015-Jun-15 Mon
| 1.89
| ###
| 1.885
| ###
| 10,041,525
| ###
| ###
| ###
| 0.0 |
2015-Jun-12 Fri
| ###
| 1.922
| 1.87
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2015-Jun-11 Thu
| ###
| 1.925
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-10 Wed
| 1.885
| ###
| 1.855
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-09 Tue
| 1.89
| ###
| 1.87
| 1.89
|
|
| 75.9
| 75.9
| ### |
2015-Jun-05 Fri
| ###
| ###
| 1.885
| ###
| 15,993,474
| 15,073,849
| 21.3
| 21.3
| 0.0 |
2015-Jun-04 Thu
| ###
| ###
| ###
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2015-Jun-03 Wed
| ###
| ###
| ###
| ###
| 14,478,953
| 0
| ###
| ###
| 0.0 |
2015-Jun-02 Tue
| ###
| ###
| ###
| 1.975
| 12,970,551
| 0
| 25.7
| 25.7
| ### |
2015-Jun-01 Mon
| ###
| ###
| 1.975
| ###
| 9,272,287
| 9,156,383
| 77.1
| 77.1
| 0.0 |
2015-May-29 Fri
| 2
| ###
| ###
| ###
| 19,989,724
| 0
| 71.4
| 71.4
| 0.0 |
2015-May-28 Thu
| ###
| ###
| 1.975
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2015-May-27 Wed
| ###
| ###
| 1.975
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-26 Tue
| ###
| ###
| ###
| ###
| 9,475,146
| 0
| 83.5
| 83.5
| 0.0 |
2015-May-25 Mon
| 1.985
| 1.987
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-22 Fri
| ###
| ###
| ###
| 1.975
| 6,710,572
| 0
| 23.8
| 23.8
| ### |
2015-May-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-20 Wed
| ###
| ###
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2015-May-19 Tue
| ###
| ###
| ###
| 1.945
|
|
| ###
| ###
| 0.1 |
2015-May-18 Mon
| 1.985
| ###
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2015-May-15 Fri
| ###
| ###
| ###
| 1.985
| 8,922,121
| 0
| ###
| ###
| ### |
2015-May-14 Thu
| ###
| ###
| ###
| ###
| 28,109,558
| 0
| 78.4
| 78.4
| 0.0 |
2015-May-13 Wed
| ###
| ###
| ###
| 1.945
| 13,926,574
| 0
| ###
| ###
| 0.1 |
2015-May-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-11 Mon
| ###
| 1.982
| 1.945
| 1.945
|
|
| 27.8
| 27.8
| 0.1 |
2015-May-08 Fri
| ###
| ###
| 1.945
| ###
| 8,915,440
| ###
| ###
| ###
| 0.0 |
2015-May-07 Thu
| 1.945
| ###
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2015-May-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-05 Tue
| ###
| ###
| 2
| ###
| 10,408,645
| 10,408,645
| ###
| ###
| 0.0 |
2015-May-04 Mon
| ###
| ###
| ###
| ###
| 4,338,929
| 0
| 22.4
| 22.4
| 0.0 |
2015-May-01 Fri
| ###
| 2.055
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-30 Thu
| ###
| ###
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2015-Apr-29 Wed
| ###
| ###
| ###
| ###
| 8,613,457
| 0
| ###
| ###
| 0.0 |
2015-Apr-28 Tue
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2015-Apr-27 Mon
| ###
| ###
| ###
| ###
| 8,511,559
| 0
| ###
| ###
| 0.0 |
2015-Apr-24 Fri
| ###
| ###
| ###
| ###
| 11,570,727
| 0
| 74.6
| 74.6
| 0.0 |
2015-Apr-23 Thu
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-22 Wed
| ###
| ###
| 1.972
| 2
| 9,743,483
| 9,607,074
| ###
| ###
| 0.1 |
2015-Apr-21 Tue
| ###
| ###
| 1.972
| 1.985
| 10,951,856
| ###
| 17.0
| 17.0
| ### |
2015-Apr-20 Mon
| 1.975
| 2
| ###
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2015-Apr-17 Fri
| ###
| ###
| ###
| ###
|
|
| 14.7
| 14.7
| 0.0 |
2015-Apr-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-15 Wed
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-14 Tue
| ###
| ###
| ###
| ###
| 9,895,284
| 0
| ###
| ###
| 0.0 |
2015-Apr-13 Mon
| ###
| ###
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2015-Apr-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-08 Wed
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-07 Tue
| ###
| ###
| ###
| 2
| 11,359,189
| 0
| ###
| ###
| 0.1 |
2015-Apr-02 Thu
| ###
| ###
| 2
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2015-Apr-01 Wed
| 2
| ###
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2015-Mar-31 Tue
| ###
| ###
| ###
| ###
| 20,186,248
| 0
| ###
| ###
| 0.0 |
2015-Mar-30 Mon
| ###
| ###
| 2
| ###
| 13,247,084
| 13,247,084
| ###
| ###
| 0.0 |
2015-Mar-27 Fri
| ###
| ###
| ###
| ###
| 7,180,246
| 0
| ###
| ###
| 0.0 |
2015-Mar-26 Thu
| 2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-24 Tue
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2015-Mar-23 Mon
| ###
| ###
| ###
| ###
| 6,943,678
| 0
| 29.3
| 29.3
| 0.0 |
2015-Mar-20 Fri
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-19 Thu
| 2
| ###
| 2
| ###
| 34,133,220
| 34,133,220
| 82.6
| 82.6
| 0.0 |
2015-Mar-18 Wed
| 2
| ###
| 1.955
| 1.975
| 14,370,574
| ###
| 23.0
| 23.0
| ### |
2015-Mar-17 Tue
| ###
| ###
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2015-Mar-16 Mon
| 2
| ###
| 1.985
| ###
| 6,696,253
| ###
| 34.0
| 34.0
| 0.0 |
2015-Mar-13 Fri
| ###
| ###
| ###
| 2
| 13,553,878
| 0
| ###
| ###
| 0.1 |
2015-Mar-12 Thu
| 2
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-11 Wed
| 1.985
| ###
| 1.975
| 2
| 14,922,821
| 14,736,285
| 74.9
| 74.9
| 0.1 |
2015-Mar-10 Tue
| 2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-09 Mon
| ###
| ###
| 1.985
| 2
| 16,335,257
| 16,212,742
| 16.7
| 16.7
| 0.1 |
2015-Mar-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-05 Thu
| ###
| ###
| ###
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2015-Mar-04 Wed
| ###
| ###
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2015-Mar-03 Tue
| ###
| ###
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2015-Mar-02 Mon
| ###
| ###
| ###
| ###
| 10,624,659
| 0
| ###
| ###
| 0.0 |
2015-Feb-27 Fri
| ###
| ###
| ###
| ###
| 8,740,370
| 0
| 68.2
| 68.2
| 0.0 |
2015-Feb-26 Thu
| ###
| ###
| ###
| ###
| 15,101,572
| 0
| ###
| ###
| 0.0 |
2015-Feb-25 Wed
| ###
| ###
| ###
| ###
| 13,332,045
| 0
| ###
| ###
| 0.0 |
2015-Feb-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-23 Mon
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2015-Feb-20 Fri
| ###
| ###
| ###
| ###
| 6,613,571
| 0
| ###
| ###
| 0.0 |
2015-Feb-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-18 Wed
| ###
| ###
| ###
| ###
| 16,395,324
| 0
| ###
| ###
| 0.0 |
2015-Feb-17 Tue
| ###
| ###
| ###
| ###
| 10,896,281
| 0
| 24.1
| 24.1
| 0.0 |
2015-Feb-16 Mon
| ###
| ###
| ###
| ###
| 16,547,676
| 0
| ###
| ###
| 0.0 |
2015-Feb-13 Fri
| ###
| ###
| ###
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2015-Feb-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-11 Wed
| ###
| ###
| ###
| ###
| 13,075,346
| 0
| 31.7
| 31.7
| 0.0 |
2015-Feb-10 Tue
| ###
| ###
| ###
| ###
| 17,235,876
| 0
| ###
| ###
| 0.0 |
2015-Feb-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-06 Fri
| ###
| ###
| ###
| ###
| 17,250,842
| 0
| ###
| ###
| 0.0 |
2015-Feb-05 Thu
| ###
| ###
| ###
| ###
| 11,531,284
| 0
| 75.7
| 75.7
| 0.0 |
2015-Feb-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-03 Tue
| 1.955
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-02 Mon
| ###
| 1.975
| ###
| 1.955
|
|
| ###
| ###
| ### |
2015-Jan-30 Fri
| ###
| 1.955
| ###
| ###
| 13,118,228
| ###
| 28.4
| 28.4
| 0.0 |
2015-Jan-29 Thu
| ###
| ###
| 1.925
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2015-Jan-28 Wed
| ###
| 1.947
| ###
| ###
| 11,472,951
| ###
| 69.4
| 69.4
| 0.0 |
2015-Jan-27 Tue
| 1.925
| 1.945
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2015-Jan-23 Fri
| 1.88
| ###
| 1.875
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2015-Jan-22 Thu
| 1.875
| 1.877
| 1.85
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-21 Wed
| 1.84
| 1.87
| ###
| ###
| 10,501,550
| 9,818,949
| 78.7
| 78.7
| 0.0 |
2015-Jan-20 Tue
| 1.82
| 1.84
| 1.82
| 1.83
|
|
| ###
| ###
| ### |
2015-Jan-19 Mon
| 1.845
| 1.85
| ###
| 1.825
|
|
| 24.0
| 24.0
| ### |
2015-Jan-16 Fri
| 1.82
| 1.845
| 1.82
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2015-Jan-15 Thu
| 1.845
| 1.86
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2015-Jan-14 Wed
| ###
| 1.855
| 1.83
| 1.85
| 11,861,155
| 21,854,178
| 84.5
| 84.5
| 0.1 |
2015-Jan-13 Tue
| ###
| 1.845
| 1.82
| ###
| 9,331,645
| ###
| ###
| ###
| 0.0 |
2015-Jan-12 Mon
| ###
| 1.87
| 1.84
| 1.845
| 7,795,675
| 14,460,977
| 20.9
| 20.9
| ### |
2015-Jan-09 Fri
| ###
| 1.88
| 1.86
| 1.88
| 7,143,325
| ###
| 74.6
| 74.6
| 0.1 |
2015-Jan-08 Thu
| 1.855
| ###
| 1.845
| 1.86
|
|
| 75.1
| 75.1
| 0.1 |
2015-Jan-07 Wed
| ###
| 1.845
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2015-Jan-06 Tue
| 1.825
| ###
| 1.8
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-05 Mon
| 1.8
| 1.84
| 1.8
| 1.83
| 7,073,471
| ###
| ###
| ###
| ### |
2015-Jan-02 Fri
| ###
| 1.81
| 1.785
| 1.81
|
|
| ###
| ###
| ### |
2014-Dec-31 Wed
| ###
| 1.825
| 1.775
| 1.78
|
|
| ###
| ###
| 0.1 |
2014-Dec-30 Tue
| 1.875
| 1.88
| 1.81
| 1.82
| 12,452,924
| 22,975,644
| ###
| ###
| ### |
2014-Dec-29 Mon
| 1.85
| 1.885
| 1.82
| 1.86
|
|
| ###
| ###
| 0.1 |
2014-Dec-24 Wed
| 1.855
| 1.882
| ###
| 1.875
|
|
| 82.8
| 82.8
| ### |
2014-Dec-23 Tue
| 1.88
| ###
| 1.845
| 1.85
|
|
| 22.1
| 22.1
| 0.1 |
2014-Dec-22 Mon
| 1.85
| 1.88
| 1.84
| 1.875
|
|
| ###
| ###
| ### |
2014-Dec-19 Fri
| 1.82
| 1.85
| 1.81
| 1.83
| 16,909,680
| ###
| ###
| ###
| ### |
2014-Dec-18 Thu
| ###
| ###
| ###
| 1.81
| 17,532,642
| 0
| 71.7
| 71.7
| ### |
2014-Dec-17 Wed
| ###
| 1.81
| 1.79
| ###
|
|
| 65.9
| 65.9
| 0.0 |
2014-Dec-16 Tue
| ###
| 1.81
| 1.79
| ###
| 8,449,844
| ###
| ###
| ###
| 0.0 |
2014-Dec-15 Mon
| 1.81
| ###
| 1.77
| 1.8
| 10,469,588
| 9,265,585
| 30.1
| 30.1
| 0.1 |
2014-Dec-12 Fri
| ###
| 1.855
| 1.82
| 1.825
| 14,287,482
| 26,253,248
| 26.5
| 26.5
| ### |
2014-Dec-11 Thu
| 1.81
| 1.845
| 1.79
| 1.83
| 20,883,556
| ###
| 80.3
| 80.3
| ### |
2014-Dec-10 Wed
| ###
| ###
| 1.785
| 1.83
| 12,504,641
| ###
| 85.9
| 85.9
| ### |
2014-Dec-09 Tue
| 1.82
| 1.825
| ###
| 1.8
|
|
| ###
| ###
| 0.1 |
2014-Dec-08 Mon
| 1.825
| ###
| ###
| 1.825
| 9,744,924
| 0
| ###
| ###
| ### |
2014-Dec-05 Fri
| 1.83
| 1.845
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-04 Thu
| 1.82
| ###
| 1.785
| 1.825
| 24,143,686
| ###
| 71.8
| 71.8
| ### |
2014-Dec-03 Wed
| 1.78
| ###
| 1.775
| 1.8
| 13,555,429
| 12,030,443
| ###
| ###
| 0.1 |
2014-Dec-02 Tue
| ###
| 1.8
| 1.752
| 1.78
|
|
| ###
| ###
| 0.1 |
2014-Dec-01 Mon
| 1.76
| 1.77
| 1.74
| 1.76
| 9,224,679
| ###
| ###
| ###
| 0.1 |
2014-Nov-28 Fri
| 1.77
| 1.78
| 1.755
| 1.755
| 11,851,159
| 20,946,923
| 30.2
| 30.2
| 0.1 |
2014-Nov-27 Thu
| 1.76
| 1.78
| 1.755
| 1.77
| 18,202,048
| ###
| ###
| ###
| ### |
2014-Nov-26 Wed
| 1.745
| ###
| 1.74
| 1.76
| 16,187,822
| ###
| 74.4
| 74.4
| 0.1 |
2014-Nov-25 Tue
| 1.74
| 1.745
| ###
| 1.74
|
|
| ###
| ###
| 0.1 |
2014-Nov-24 Mon
| 1.74
| 1.74
| 1.725
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-21 Fri
| 1.74
| 1.75
| ###
| 1.73
|
|
| 29.7
| 29.7
| ### |
2014-Nov-20 Thu
| 1.75
| 1.772
| 1.745
| 1.745
|
|
| 36.6
| 36.6
| 0.1 |
2014-Nov-19 Wed
| 1.76
| 1.77
| 1.75
| 1.755
| 14,894,875
| 26,214,980
| ###
| ###
| 0.1 |
2014-Nov-18 Tue
| ###
| 1.77
| 1.745
| 1.76
|
|
| 33.5
| 33.5
| 0.1 |
2014-Nov-17 Mon
| ###
| 1.775
| 1.76
| 1.76
|
|
| 38.7
| 38.7
| 0.1 |
2014-Nov-14 Fri
| 1.775
| 1.78
| ###
| 1.77
|
|
| 29.2
| 29.2
| ### |
2014-Nov-13 Thu
| ###
| ###
| 1.77
| 1.775
|
|
| 19.6
| 19.6
| ### |
2014-Nov-12 Wed
| ###
| ###
| 1.785
| 1.79
| 7,239,487
| 6,461,242
| 25.5
| 25.5
| 0.1 |
2014-Nov-11 Tue
| 1.79
| ###
| 1.775
| ###
| 22,881,240
| ###
| ###
| ###
| 0.0 |
2014-Nov-10 Mon
| 1.77
| 1.78
| ###
| 1.78
|
|
| 77.1
| 77.1
| 0.1 |
2014-Nov-07 Fri
| 1.76
| 1.775
| 1.755
| 1.77
|
|
| 74.7
| 74.7
| ### |
2014-Nov-06 Thu
| 1.77
| 1.785
| 1.76
| ###
|
|
| 40.2
| 40.2
| 0.0 |
2014-Nov-05 Wed
| 1.76
| 1.787
| 1.745
| 1.78
| 27,948,056
| ###
| 84.0
| 84.0
| 0.1 |
2014-Nov-04 Tue
| 1.78
| 1.8
| 1.77
| 1.775
|
|
| ###
| ###
| ### |
2014-Nov-03 Mon
| ###
| 1.81
| 1.78
| 1.8
|
|
| 79.4
| 79.4
| 0.1 |
2014-Oct-31 Fri
| 1.76
| ###
| 1.755
| ###
| 16,099,248
| ###
| ###
| ###
| 0.0 |
2014-Oct-30 Thu
| 1.77
| 1.775
| 1.745
| 1.75
| 11,282,042
| ###
| ###
| ###
| 0.1 |
2014-Oct-29 Wed
| 1.77
| 1.78
| 1.76
| 1.77
|
|
| ###
| ###
| ### |
2014-Oct-28 Tue
| 1.755
| 1.77
| 1.745
| 1.76
| 16,098,743
| 28,293,540
| 75.6
| 75.6
| 0.1 |
2014-Oct-27 Mon
| 1.75
| 1.757
| 1.74
| 1.755
|
|
| ###
| ###
| 0.1 |
2014-Oct-24 Fri
| 1.74
| ###
| 1.727
| 1.73
|
|
| 23.8
| 23.8
| ### |
2014-Oct-23 Thu
| 1.74
| 1.755
| 1.73
| 1.74
| 9,331,350
| 16,259,877
| 71.7
| 71.7
| 0.1 |
2014-Oct-22 Wed
| 1.75
| 1.75
| 1.725
| ###
| 7,042,585
| ###
| 20.2
| 20.2
| 0.0 |
2014-Oct-21 Tue
| ###
| 1.74
| 1.71
| 1.74
| 17,292,779
| 29,830,043
| ###
| ###
| 0.1 |
2014-Oct-20 Mon
| ###
| ###
| ###
| ###
| 10,782,426
| 0
| 17.3
| 17.3
| 0.0 |
2014-Oct-17 Fri
| 1.685
| ###
| 1.682
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2014-Oct-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-15 Wed
| 1.675
| ###
| 1.675
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-14 Tue
| ###
| ###
| ###
| ###
| 18,152,948
| 0
| 68.3
| 68.3
| 0.0 |
2014-Oct-13 Mon
| ###
| ###
| ###
| ###
| 13,860,374
| 0
| ###
| ###
| 0.0 |
2014-Oct-10 Fri
| ###
| 1.74
| ###
| 1.7
| 22,653,258
| ###
| 20.4
| 20.4
| ### |
2014-Oct-09 Thu
| 1.725
| 1.755
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-08 Wed
| 1.645
| ###
| 1.645
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-07 Tue
| ###
| ###
| ###
| 1.675
|
|
| ###
| ###
| ### |
2014-Oct-06 Mon
| ###
| 1.677
| 1.645
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-03 Fri
| ###
| 1.7
| ###
| 1.685
| 10,934,187
| 9,294,058
| ###
| ###
| ### |
2014-Oct-02 Thu
| 1.7
| ###
| 1.687
| 1.7
| 15,783,880
| ###
| ###
| ###
| ### |
2014-Oct-01 Wed
| 1.7
| 1.725
| 1.685
| 1.72
|
|
| 76.2
| 76.2
| 0.1 |
2014-Sep-30 Tue
| 1.7
| 1.725
| 1.685
| 1.72
|
|
| 80.4
| 80.4
| 0.1 |
2014-Sep-29 Mon
| ###
| 1.72
| ###
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2014-Sep-26 Fri
| 1.685
| 1.71
| 1.685
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2014-Sep-25 Thu
| 1.73
| ###
| 1.7
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-24 Wed
| 1.74
| 1.742
| 1.72
| 1.72
|
|
| 23.7
| 23.7
| 0.1 |
2014-Sep-23 Tue
| 1.75
| 1.755
| ###
| 1.75
|
|
| 67.8
| 67.8
| 0.1 |
2014-Sep-22 Mon
| 1.72
| 1.755
| 1.71
| 1.745
|
|
| 89.3
| 89.3
| 0.1 |
2014-Sep-19 Fri
| 1.76
| 1.77
| 1.725
| 1.725
|
|
| ###
| ###
| ### |
2014-Sep-18 Thu
| 1.73
| 1.75
| ###
| 1.75
|
|
| 84.9
| 84.9
| 0.1 |
2014-Sep-17 Wed
| 1.71
| ###
| 1.685
| ###
| 13,158,679
| 11,086,187
| ###
| ###
| 0.0 |
2014-Sep-16 Tue
| 1.71
| ###
| ###
| 1.7
| 22,639,959
| 0
| ###
| ###
| ### |
2014-Sep-15 Mon
| 1.745
| 1.75
| ###
| 1.71
| 18,937,525
| ###
| ###
| ###
| 0.1 |
2014-Sep-12 Fri
| 1.77
| 1.777
| 1.75
| ###
| 15,701,123
| ###
| 30.1
| 30.1
| 0.0 |
2014-Sep-11 Thu
| 1.79
| ###
| 1.772
| 1.785
| 7,788,872
| 6,900,940
| 37.9
| 37.9
| 0.1 |
2014-Sep-10 Wed
| 1.8
| ###
| 1.78
| 1.785
| 9,204,425
| ###
| ###
| ###
| 0.1 |
2014-Sep-09 Tue
| 1.81
| 1.825
| 1.8
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-08 Mon
| 1.84
| 1.85
| ###
| ###
|
|
| 18.5
| 18.5
| 0.0 |
2014-Sep-05 Fri
| ###
| ###
| 1.825
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2014-Sep-04 Thu
| 1.85
| 1.855
| ###
| 1.84
| 9,230,976
| ###
| 29.5
| 29.5
| ### |
2014-Sep-03 Wed
| 1.85
| ###
| 1.845
| 1.85
| 11,908,647
| 10,985,726
| ###
| ###
| 0.1 |
2014-Sep-02 Tue
| ###
| 1.85
| 1.83
| 1.85
|
|
| ###
| ###
| 0.1 |
2014-Sep-01 Mon
| ###
| ###
| 1.83
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-29 Fri
| 1.84
| 1.842
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-28 Thu
| 1.845
| 1.85
| 1.822
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-27 Wed
| 1.845
| 1.85
| 1.83
| 1.85
| 11,999,922
| 22,079,856
| ###
| ###
| 0.1 |
2014-Aug-26 Tue
| 1.855
| 1.86
| 1.83
| 1.85
|
|
| ###
| ###
| 0.1 |
2014-Aug-25 Mon
| 1.855
| 1.87
| 1.85
| ###
| 12,343,628
| 22,959,148
| ###
| ###
| 0.0 |
2014-Aug-22 Fri
| ###
| 1.87
| 1.83
| 1.855
| 17,414,458
| 32,216,747
| 27.0
| 27.0
| 0.1 |
2014-Aug-21 Thu
| 1.89
| ###
| 1.86
| 1.89
| 26,394,822
| 24,547,184
| ###
| ###
| ### |
2014-Aug-20 Wed
| 1.89
| ###
| 1.88
| ###
| 10,197,123
| ###
| ###
| ###
| 0.0 |
2014-Aug-19 Tue
| 1.885
| ###
| 1.875
| 1.88
| 11,425,957
| ###
| 27.0
| 27.0
| 0.1 |
2014-Aug-18 Mon
| 1.85
| 1.875
| 1.85
| 1.87
| 7,654,070
| ###
| ###
| ###
| ### |
2014-Aug-15 Fri
| 1.86
| ###
| 1.85
| 1.85
| 7,531,473
| ###
| 24.0
| 24.0
| 0.1 |
2014-Aug-14 Thu
| 1.845
| ###
| ###
| 1.85
| 14,127,758
| 0
| 68.4
| 68.4
| 0.1 |
2014-Aug-13 Wed
| 1.81
| 1.847
| ###
| 1.84
| 12,514,523
| ###
| 85.1
| 85.1
| ### |
2014-Aug-12 Tue
| 1.785
| 1.825
| 1.78
| 1.81
|
|
| ###
| ###
| ### |
2014-Aug-11 Mon
| ###
| 1.785
| 1.76
| 1.78
|
|
| 80.5
| 80.5
| 0.1 |
2014-Aug-08 Fri
| ###
| 1.77
| ###
| 1.75
|
|
| ###
| ###
| 0.1 |
2014-Aug-07 Thu
| 1.77
| 1.775
| ###
| 1.775
| 7,861,757
| ###
| ###
| ###
| ### |
2014-Aug-06 Wed
| 1.78
| 1.785
| ###
| 1.775
| 18,908,621
| 16,875,944
| ###
| ###
| ### |
2014-Aug-05 Tue
| ###
| ###
| 1.775
| 1.78
| 16,050,940
| ###
| ###
| ###
| 0.1 |
2014-Aug-04 Mon
| 1.79
| ###
| 1.78
| 1.79
|
|
| ###
| ###
| 0.1 |
2014-Aug-01 Fri
| ###
| ###
| 1.78
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2014-Jul-31 Thu
| ###
| 1.82
| 1.8
| ###
| 9,568,679
| ###
| ###
| ###
| 0.0 |
2014-Jul-30 Wed
| 1.79
| ###
| 1.78
| 1.81
|
|
| 77.7
| 77.7
| ### |
2014-Jul-29 Tue
| ###
| 1.8
| 1.78
| 1.79
|
|
| 27.9
| 27.9
| 0.1 |
2014-Jul-28 Mon
| 1.8
| ###
| ###
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2014-Jul-25 Fri
| 1.81
| ###
| 1.787
| 1.8
|
|
| ###
| ###
| 0.1 |
2014-Jul-24 Thu
| 1.81
| 1.825
| 1.81
| ###
| 6,653,923
| ###
| 75.5
| 75.5
| 0.0 |
2014-Jul-23 Wed
| ###
| 1.825
| ###
| 1.82
|
|
| ###
| ###
| ### |
2014-Jul-22 Tue
| 1.81
| 1.81
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2014-Jul-21 Mon
| ###
| 1.82
| ###
| ###
| 6,145,257
| 5,592,183
| 25.7
| 25.7
| 0.0 |
2014-Jul-18 Fri
| 1.8
| 1.81
| 1.79
| 1.81
|
|
| 70.2
| 70.2
| ### |
2014-Jul-17 Thu
| 1.81
| ###
| ###
| ###
| 12,276,088
| 0
| 33.6
| 33.6
| 0.0 |
2014-Jul-16 Wed
| 1.81
| ###
| ###
| 1.81
| 6,791,583
| 0
| 69.6
| 69.6
| ### |
2014-Jul-15 Tue
| 1.8
| ###
| 1.8
| 1.81
| 9,696,626
| ###
| 82.5
| 82.5
| ### |
2014-Jul-14 Mon
| 1.785
| ###
| 1.78
| ###
| 6,763,458
| 6,019,477
| 79.2
| 79.2
| 0.0 |
2014-Jul-11 Fri
| 1.77
| 1.785
| ###
| 1.775
|
|
| 67.4
| 67.4
| ### |
2014-Jul-10 Thu
| 1.78
| ###
| ###
| 1.785
|
|
| ###
| ###
| 0.1 |
2014-Jul-09 Wed
| 1.8
| 1.8
| 1.77
| 1.78
| 6,943,644
| ###
| 24.3
| 24.3
| 0.1 |
2014-Jul-08 Tue
| 1.79
| ###
| 1.78
| 1.8
| 8,310,748
| ###
| 77.3
| 77.3
| 0.1 |
2014-Jul-07 Mon
| 1.78
| ###
| 1.775
| 1.79
| 10,794,545
| 9,580,158
| ###
| ###
| 0.1 |
2014-Jul-04 Fri
| 1.78
| 1.79
| 1.757
| 1.77
| 10,667,959
| 18,919,625
| 24.3
| 24.3
| ### |
2014-Jul-03 Thu
| 1.775
| 1.79
| 1.77
| 1.775
| 7,367,443
| 13,114,048
| ###
| ###
| ### |
2014-Jul-02 Wed
| 1.775
| 1.78
| ###
| 1.77
|
|
| 28.2
| 28.2
| ### |
2014-Jul-01 Tue
| 1.775
| 1.785
| 1.755
| 1.76
|
|
| 20.5
| 20.5
| 0.1 |
2014-Jun-30 Mon
| 1.81
| 1.82
| 1.785
| 1.785
| 13,014,775
| ###
| 24.9
| 24.9
| 0.1 |
2014-Jun-27 Fri
| 1.83
| ###
| ###
| 1.81
| 12,297,256
| 0
| ###
| ###
| ### |
2014-Jun-26 Thu
| 1.81
| 1.83
| 1.79
| 1.83
| 16,662,971
| 30,159,977
| 72.5
| 72.5
| ### |
2014-Jun-25 Wed
| ###
| 1.83
| 1.79
| 1.825
| 11,568,374
| 20,938,756
| ###
| ###
| ### |
2014-Jun-24 Tue
| 1.82
| 1.842
| ###
| 1.82
| 8,613,422
| ###
| 72.9
| 72.9
| ### |
2014-Jun-23 Mon
| 1.84
| 1.845
| ###
| 1.83
| 10,758,246
| 9,924,481
| ###
| ###
| ### |
2014-Jun-20 Fri
| 1.82
| 1.84
| ###
| 1.825
| 19,841,480
| ###
| ###
| ###
| ### |
2014-Jun-19 Thu
| 1.81
| 1.825
| 1.81
| ###
| 17,685,172
| ###
| 68.4
| 68.4
| 0.0 |
2014-Jun-18 Wed
| 1.83
| 1.85
| ###
| 1.82
| 7,479,357
| ###
| 27.4
| 27.4
| ### |
2014-Jun-17 Tue
| ###
| 1.842
| ###
| ###
| 12,641,951
| ###
| 87.1
| 87.1
| 0.0 |
2014-Jun-16 Mon
| 1.82
| 1.83
| ###
| 1.82
|
|
| ###
| ###
| ### |
2014-Jun-13 Fri
| 1.825
| 1.84
| ###
| ###
| 10,635,043
| ###
| 77.3
| 77.3
| 0.0 |
2014-Jun-12 Thu
| 1.825
| 1.855
| 1.82
| 1.845
|
|
| ###
| ###
| ### |
2014-Jun-11 Wed
| 1.82
| 1.847
| 1.82
| ###
| 7,248,683
| ###
| ###
| ###
| 0.0 |
2014-Jun-10 Tue
| 1.875
| 1.88
| 1.825
| 1.825
|
|
| 15.6
| 15.6
| ### |
2014-Jun-06 Fri
| 1.82
| 1.86
| 1.82
| 1.855
| 6,928,888
| 12,749,153
| 82.5
| 82.5
| 0.1 |
2014-Jun-05 Thu
| 1.845
| 1.85
| 1.822
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2014-Jun-04 Wed
| 1.825
| 1.855
| 1.825
| 1.84
|
|
| 84.3
| 84.3
| ### |
2014-Jun-03 Tue
| 1.82
| ###
| ###
| ###
| 12,584,240
| 0
| 39.1
| 39.1
| 0.0 |
2014-Jun-02 Mon
| ###
| 1.822
| ###
| ###
| 6,457,326
| 5,882,623
| 70.7
| 70.7
| 0.0 |
2014-May-30 Fri
| 1.785
| 1.81
| 1.777
| 1.81
| 21,053,140
| ###
| ###
| ###
| ### |
2014-May-29 Thu
| 1.78
| 1.785
| ###
| 1.77
| 3,958,585
| ###
| 24.8
| 24.8
| ### |
2014-May-28 Wed
| 1.78
| ###
| 1.78
| 1.785
| 3,478,989
| ###
| 71.6
| 71.6
| 0.1 |
2014-May-27 Tue
| 1.79
| ###
| 1.775
| 1.775
| 6,225,041
| 5,524,723
| ###
| ###
| ### |
2014-May-26 Mon
| 1.77
| 1.78
| ###
| 1.78
|
|
| ###
| ###
| 0.1 |
2014-May-23 Fri
| 1.75
| ###
| 1.745
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-22 Thu
| ###
| 1.755
| 1.73
| 1.75
| 7,702,884
| 13,422,275
| ###
| ###
| 0.1 |
2014-May-21 Wed
| 1.72
| ###
| ###
| 1.72
|
|
| ###
| ###
| 0.1 |
2014-May-20 Tue
| 1.745
| 1.745
| ###
| 1.73
| 7,248,680
| 6,324,473
| ###
| ###
| ### |
2014-May-19 Mon
| 1.75
| 1.757
| ###
| ###
| 4,259,222
| 3,741,726
| 32.9
| 32.9
| 0.0 |
2014-May-16 Fri
| 1.76
| 1.775
| 1.75
| ###
| 8,428,426
| ###
| ###
| ###
| 0.0 |
2014-May-15 Thu
| 1.745
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-14 Wed
| 1.745
| ###
| ###
| 1.76
|
|
| 78.3
| 78.3
| 0.1 |
2014-May-13 Tue
| 1.75
| 1.75
| 1.72
| 1.745
| 13,727,325
| ###
| ###
| ###
| 0.1 |
2014-May-12 Mon
| 1.75
| 1.75
| 1.73
| 1.745
| 13,454,075
| ###
| ###
| ###
| 0.1 |
2014-May-09 Fri
| 1.755
| 1.77
| ###
| 1.74
| 11,425,855
| 10,111,881
| ###
| ###
| 0.1 |
2014-May-08 Thu
| 1.745
| 1.777
| 1.74
| 1.76
| 13,743,621
| 24,168,157
| ###
| ###
| 0.1 |
2014-May-07 Wed
| 1.755
| 1.76
| 1.73
| 1.74
| 13,545,171
| 23,636,323
| 26.3
| 26.3
| 0.1 |
2014-May-06 Tue
| 1.77
| 1.77
| 1.745
| ###
| 5,996,682
| ###
| 27.2
| 27.2
| 0.0 |
2014-May-05 Mon
| 1.75
| ###
| 1.74
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-02 Fri
| ###
| ###
| ###
| 1.75
|
|
| 23.7
| 23.7
| 0.1 |
2014-May-01 Thu
| 1.785
| 1.785
| 1.74
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2014-Apr-30 Wed
| 1.76
| ###
| ###
| 1.75
|
|
| 27.3
| 27.3
| 0.1 |
2014-Apr-29 Tue
| 1.78
| 1.785
| 1.75
| 1.75
| 14,968,457
| 26,456,747
| 27.6
| 27.6
| 0.1 |
2014-Apr-28 Mon
| 1.745
| 1.775
| 1.742
| 1.77
|
|
| ###
| ###
| ### |
2014-Apr-24 Thu
| ###
| 1.755
| 1.73
| 1.75
|
|
| 76.8
| 76.8
| 0.1 |
2014-Apr-23 Wed
| 1.785
| 1.8
| 1.725
| 1.73
|
|
| 10.8
| 10.8
| ### |
2014-Apr-22 Tue
| 1.775
| 1.79
| 1.757
| 1.76
|
|
| 25.3
| 25.3
| 0.1 |
2014-Apr-17 Thu
| 1.77
| 1.785
| 1.755
| 1.76
|
|
| ###
| ###
| 0.1 |
2014-Apr-16 Wed
| 1.745
| ###
| 1.74
| 1.745
| 9,214,254
| ###
| 66.5
| 66.5
| 0.1 |
2014-Apr-15 Tue
| ###
| 1.76
| 1.727
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-14 Mon
| 1.75
| 1.75
| ###
| 1.72
|
|
| 22.7
| 22.7
| 0.1 |
2014-Apr-11 Fri
| 1.73
| ###
| 1.73
| 1.745
| 14,086,170
| ###
| ###
| ###
| 0.1 |
2014-Apr-10 Thu
| 1.76
| 1.785
| 1.755
| 1.755
|
|
| 31.4
| 31.4
| 0.1 |
2014-Apr-09 Wed
| ###
| 1.755
| ###
| 1.74
|
|
| 82.1
| 82.1
| 0.1 |
2014-Apr-08 Tue
| 1.7
| 1.727
| 1.7
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2014-Apr-07 Mon
| ###
| 1.72
| ###
| 1.71
|
|
| ###
| ###
| 0.1 |
2014-Apr-04 Fri
| 1.685
| 1.71
| 1.685
| 1.7
|
|
| 78.9
| 78.9
| ### |
2014-Apr-03 Thu
| ###
| ###
| ###
| ###
| 19,960,325
| 0
| ###
| ###
| 0.0 |
2014-Apr-02 Wed
| ###
| ###
| ###
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2014-Apr-01 Tue
| 1.7
| ###
| 1.685
| 1.71
|
|
| 82.6
| 82.6
| 0.1 |
2014-Mar-31 Mon
| 1.685
| 1.72
| ###
| 1.7
| 15,839,274
| 13,621,775
| 77.5
| 77.5
| ### |
2014-Mar-28 Fri
| ###
| ###
| 1.657
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-27 Thu
| 1.685
| 1.687
| ###
| ###
| 7,692,020
| ###
| ###
| ###
| 0.0 |
2014-Mar-26 Wed
| ###
| 1.71
| 1.687
| ###
| 11,868,275
| ###
| ###
| ###
| 0.0 |
2014-Mar-25 Tue
| ###
| 1.71
| 1.685
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2014-Mar-24 Mon
| 1.71
| 1.72
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2014-Mar-21 Fri
| 1.71
| 1.72
| 1.7
| ###
| 15,000,071
| 25,650,121
| 69.3
| 69.3
| 0.0 |
2014-Mar-20 Thu
| ###
| 1.722
| ###
| 1.71
|
|
| ###
| ###
| 0.1 |
2014-Mar-19 Wed
| 1.76
| ###
| 1.7
| ###
|
|
| 11.8
| 11.8
| 0.0 |
2014-Mar-18 Tue
| 1.72
| 1.75
| ###
| 1.75
|
|
| ###
| ###
| 0.1 |
2014-Mar-17 Mon
| 1.71
| 1.725
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2014-Mar-14 Fri
| ###
| ###
| ###
| 1.725
| 8,550,282
| 0
| 34.2
| 34.2
| ### |
2014-Mar-13 Thu
| 1.73
| 1.755
| 1.722
| 1.74
| 11,854,381
| 20,608,841
| 71.6
| 71.6
| 0.1 |
2014-Mar-12 Wed
| ###
| ###
| ###
| 1.725
| 9,387,823
| 0
| 82.5
| 82.5
| ### |
2014-Mar-11 Tue
| 1.725
| 1.73
| 1.7
| 1.71
|
|
| ###
| ###
| 0.1 |
2014-Mar-10 Mon
| 1.755
| 1.757
| 1.7
| ###
|
|
| 15.6
| 15.6
| 0.0 |
2014-Mar-07 Fri
| 1.745
| 1.752
| 1.73
| 1.745
|
|
| 68.0
| 68.0
| 0.1 |
2014-Mar-06 Thu
| ###
| 1.75
| ###
| 1.74
| 8,074,320
| ###
| ###
| ###
| 0.1 |
2014-Mar-05 Wed
| ###
| 1.755
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-04 Tue
| 1.73
| 1.755
| 1.72
| 1.73
|
|
| ###
| ###
| ### |
2014-Mar-03 Mon
| 1.77
| 1.782
| 1.725
| 1.73
|
|
| ###
| ###
| ### |
2014-Feb-28 Fri
| 1.77
| 1.775
| 1.755
| ###
| 12,501,120
| 22,064,476
| 34.3
| 34.3
| 0.0 |
2014-Feb-27 Thu
| 1.76
| ###
| 1.75
| ###
| 5,797,722
| ###
| 76.7
| 76.7
| 0.0 |
2014-Feb-26 Wed
| 1.775
| 1.775
| 1.745
| 1.76
|
|
| ###
| ###
| 0.1 |
2014-Feb-25 Tue
| ###
| 1.78
| 1.755
| 1.775
| 7,210,823
| 12,745,129
| ###
| ###
| ### |
2014-Feb-24 Mon
| 1.775
| 1.78
| 1.73
| 1.755
| 12,507,957
| ###
| 21.4
| 21.4
| 0.1 |
2014-Feb-21 Fri
| 1.76
| 1.78
| 1.755
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-20 Thu
| 1.75
| ###
| 1.73
| 1.75
|
|
| 70.6
| 70.6
| 0.1 |
2014-Feb-19 Wed
| 1.745
| 1.755
| 1.74
| 1.755
|
|
| ###
| ###
| 0.1 |
2014-Feb-18 Tue
| 1.745
| 1.745
| 1.72
| 1.745
| 9,428,886
| 16,335,544
| ###
| ###
| 0.1 |
2014-Feb-17 Mon
| 1.75
| 1.75
| 1.72
| 1.74
| 5,706,375
| ###
| ###
| ###
| 0.1 |
2014-Feb-14 Fri
| ###
| 1.74
| 1.727
| 1.74
| 5,334,181
| ###
| 70.0
| 70.0
| 0.1 |
2014-Feb-13 Thu
| 1.72
| 1.74
| 1.72
| 1.72
|
|
| 70.8
| 70.8
| 0.1 |
2014-Feb-12 Wed
| 1.685
| ###
| 1.685
| 1.725
|
|
| ###
| ###
| ### |
2014-Feb-11 Tue
| ###
| 1.7
| 1.672
| ###
| 6,882,777
| ###
| 67.9
| 67.9
| 0.0 |
2014-Feb-10 Mon
| ###
| ###
| 1.652
| ###
| 7,042,440
| 5,817,055
| 26.3
| 26.3
| 0.0 |
2014-Feb-07 Fri
| 1.655
| ###
| ###
| 1.685
| 11,889,671
| 0
| ###
| ###
| ### |
2014-Feb-06 Thu
| ###
| ###
| ###
| 1.655
| 11,927,285
| 0
| ###
| ###
| 0.1 |
2014-Feb-05 Wed
| ###
| 1.675
| ###
| 1.655
|
|
| 28.6
| 28.6
| 0.1 |
2014-Feb-04 Tue
| ###
| 1.675
| 1.645
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2014-Feb-03 Mon
| 1.675
| ###
| ###
| 1.675
|
|
| ###
| ###
| ### |
2014-Jan-31 Fri
| 1.675
| 1.687
| ###
| ###
| 5,222,148
| 4,404,881
| 28.2
| 28.2
| 0.0 |
2014-Jan-30 Thu
| 1.685
| ###
| ###
| ###
| 10,635,728
| 0
| 30.6
| 30.6
| 0.0 |
2014-Jan-29 Wed
| ###
| 1.71
| ###
| ###
| 13,755,055
| 11,760,572
| ###
| ###
| 0.0 |
2014-Jan-28 Tue
| ###
| ###
| 1.675
| ###
| 15,749,278
| 13,190,020
| ###
| ###
| 0.0 |
2014-Jan-24 Fri
| ###
| 1.72
| ###
| 1.7
|
|
| 73.4
| 73.4
| ### |
2014-Jan-23 Thu
| ###
| ###
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2014-Jan-22 Wed
| 1.76
| 1.76
| 1.71
| 1.73
| 9,051,143
| ###
| ###
| ###
| ### |
2014-Jan-21 Tue
| 1.73
| 1.75
| ###
| 1.75
|
|
| 75.4
| 75.4
| 0.1 |
2014-Jan-20 Mon
| 1.745
| 1.745
| 1.71
| 1.725
| 6,593,887
| ###
| 21.0
| 21.0
| ### |
2014-Jan-17 Fri
| 1.725
| 1.745
| ###
| 1.745
| 6,008,621
| 5,242,521
| 80.9
| 80.9
| 0.1 |
2014-Jan-16 Thu
| 1.75
| 1.755
| ###
| 1.745
|
|
| ###
| ###
| 0.1 |
2014-Jan-15 Wed
| 1.7
| 1.742
| 1.7
| 1.725
| 14,712,871
| 25,320,850
| ###
| ###
| ### |
2014-Jan-14 Tue
| ###
| 1.72
| 1.682
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2014-Jan-13 Mon
| 1.74
| 1.755
| 1.722
| 1.725
| 10,672,078
| ###
| ###
| ###
| ### |
2014-Jan-10 Fri
| 1.71
| ###
| 1.71
| 1.75
|
|
| 88.5
| 88.5
| 0.1 |
2014-Jan-09 Thu
| 1.72
| ###
| 1.71
| 1.72
|
|
| ###
| ###
| 0.1 |
2014-Jan-08 Wed
| ###
| 1.745
| 1.7
| ###
|
|
| 16.9
| 16.9
| 0.0 |
2014-Jan-07 Tue
| ###
| 1.75
| 1.722
| 1.725
|
|
| ###
| ###
| ### |
2014-Jan-06 Mon
| ###
| ###
| 1.71
| 1.72
|
|
| 78.8
| 78.8
| 0.1 |
2014-Jan-03 Fri
| ###
| 1.71
| 1.685
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-02 Thu
| 1.685
| 1.71
| 1.685
| ###
| 7,653,374
| ###
| 72.4
| 72.4
| 0.0 |
2013-Dec-31 Tue
| ###
| ###
| 1.675
| ###
|
|
| 17.2
| 17.2
| 0.0 |
2013-Dec-30 Mon
| ###
| ###
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2013-Dec-27 Fri
| 1.73
| 1.73
| 1.685
| 1.685
|
|
| ###
| ###
| ### |
2013-Dec-24 Tue
| ###
| ###
| ###
| ###
| 7,387,070
| 0
| 12.9
| 12.9
| 0.0 |
2013-Dec-23 Mon
| ###
| 1.73
| 1.675
| 1.725
| 18,930,652
| ###
| 77.4
| 77.4
| ### |
2013-Dec-20 Fri
| 1.675
| 1.725
| ###
| 1.72
| 23,766,589
| 20,498,683
| 85.2
| 85.2
| 0.1 |
2013-Dec-19 Thu
| ###
| ###
| 1.625
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-18 Wed
| ###
| ###
| ###
| ###
| 19,519,524
| 0
| 88.8
| 88.8
| 0.0 |
2013-Dec-17 Tue
| ###
| 1.625
| 1.575
| 1.58
| 9,998,051
| 15,996,881
| 18.0
| 18.0
| 0.1 |
2013-Dec-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-13 Fri
| ###
| 1.627
| 1.59
| ###
| 13,939,278
| 22,421,328
| 69.9
| 69.9
| 0.0 |
2013-Dec-12 Thu
| ###
| ###
| 1.57
| 1.59
| 16,624,743
| 13,050,423
| ###
| ###
| ### |
2013-Dec-11 Wed
| ###
| ###
| 1.585
| 1.585
| 10,401,581
| 8,243,252
| ###
| ###
| ### |
2013-Dec-10 Tue
| 1.625
| ###
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2013-Dec-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-06 Fri
| ###
| ###
| ###
| ###
| 6,958,648
| 0
| ###
| ###
| 0.0 |
2013-Dec-05 Thu
| ###
| 1.652
| ###
| 1.625
|
|
| ###
| ###
| ### |
2013-Dec-04 Wed
| ###
| ###
| ###
| ###
| 31,308,559
| 0
| 20.8
| 20.8
| 0.0 |
2013-Dec-03 Tue
| ###
| ###
| 1.645
| 1.655
|
|
| ###
| ###
| 0.1 |
2013-Dec-02 Mon
| ###
| ###
| 1.645
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-29 Fri
| 1.685
| 1.7
| ###
| 1.7
|
|
| 77.5
| 77.5
| ### |
2013-Nov-28 Thu
| ###
| 1.71
| ###
| ###
| 5,941,879
| ###
| ###
| ###
| 0.0 |
2013-Nov-27 Wed
| ###
| 1.72
| ###
| 1.7
| 7,678,151
| ###
| ###
| ###
| ### |
2013-Nov-26 Tue
| 1.72
| 1.72
| 1.7
| ###
| 8,040,027
| 13,748,446
| 26.0
| 26.0
| 0.0 |
2013-Nov-25 Mon
| ###
| ###
| ###
| ###
| 10,868,656
| 0
| 79.3
| 79.3
| 0.0 |
2013-Nov-22 Fri
| ###
| ###
| 1.675
| 1.685
| 11,385,943
| 9,535,727
| 23.1
| 23.1
| ### |
2013-Nov-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-20 Wed
| 1.71
| 1.725
| 1.672
| ###
| 10,814,376
| ###
| 21.3
| 21.3
| 0.0 |
2013-Nov-19 Tue
| 1.755
| 1.755
| 1.71
| 1.72
|
|
| 20.2
| 20.2
| 0.1 |
2013-Nov-18 Mon
| 1.75
| 1.757
| ###
| 1.75
|
|
| 79.4
| 79.4
| 0.1 |
2013-Nov-15 Fri
| 1.745
| 1.77
| ###
| 1.76
|
|
| ###
| ###
| 0.1 |
2013-Nov-14 Thu
| 1.74
| 1.75
| 1.73
| 1.745
|
|
| 69.7
| 69.7
| 0.1 |
2013-Nov-13 Wed
| 1.785
| 1.79
| 1.74
| 1.75
|
|
| ###
| ###
| 0.1 |
2013-Nov-12 Tue
| 1.78
| 1.8
| 1.772
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-11 Mon
| 1.78
| ###
| 1.76
| 1.77
|
|
| 37.2
| 37.2
| ### |
2013-Nov-08 Fri
| 1.755
| 1.77
| 1.745
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2013-Nov-07 Thu
| 1.75
| 1.76
| 1.725
| 1.76
| 9,947,622
| ###
| ###
| ###
| 0.1 |
2013-Nov-06 Wed
| 1.75
| ###
| 1.74
| 1.755
|
|
| 74.8
| 74.8
| 0.1 |
2013-Nov-05 Tue
| ###
| 1.785
| 1.755
| 1.76
|
|
| ###
| ###
| 0.1 |
2013-Nov-04 Mon
| ###
| ###
| ###
| 1.75
| 8,079,149
| 0
| 33.9
| 33.9
| 0.1 |
2013-Nov-01 Fri
| 1.74
| 1.755
| 1.73
| 1.755
|
|
| 83.4
| 83.4
| 0.1 |
2013-Oct-31 Thu
| 1.72
| 1.757
| ###
| 1.74
| 17,717,025
| ###
| 80.0
| 80.0
| 0.1 |
2013-Oct-30 Wed
| 1.74
| 1.74
| 1.7
| 1.71
| 21,936,183
| ###
| ###
| ###
| 0.1 |
2013-Oct-29 Tue
| 1.74
| 1.75
| ###
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2013-Oct-28 Mon
| 1.745
| 1.78
| 1.74
| 1.75
| 20,494,128
| ###
| ###
| ###
| 0.1 |
2013-Oct-25 Fri
| 1.75
| 1.755
| ###
| 1.745
| 12,767,386
| 11,203,381
| ###
| ###
| 0.1 |
2013-Oct-24 Thu
| 1.755
| 1.78
| 1.747
| 1.755
| 9,877,348
| ###
| ###
| ###
| 0.1 |
2013-Oct-23 Wed
| 1.8
| ###
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
2013-Oct-22 Tue
| 1.78
| ###
| ###
| ###
| 12,129,940
| 0
| ###
| ###
| 0.0 |
2013-Oct-21 Mon
| 1.785
| 1.785
| 1.752
| 1.76
|
|
| 18.2
| 18.2
| 0.1 |
2013-Oct-18 Fri
| 1.745
| 1.78
| 1.74
| 1.78
|
|
| ###
| ###
| 0.1 |
2013-Oct-17 Thu
| 1.76
| ###
| 1.73
| 1.73
| 6,772,981
| 5,858,628
| 17.2
| 17.2
| ### |
2013-Oct-16 Wed
| 1.74
| ###
| ###
| 1.75
| 6,436,357
| 0
| ###
| ###
| 0.1 |
2013-Oct-15 Tue
| ###
| 1.77
| 1.73
| 1.745
| 16,213,174
| 28,373,054
| 73.9
| 73.9
| 0.1 |
2013-Oct-14 Mon
| 1.75
| 1.76
| 1.72
| 1.725
|
|
| ###
| ###
| ### |
2013-Oct-11 Fri
| 1.73
| 1.757
| 1.72
| 1.74
| 11,418,243
| ###
| 71.0
| 71.0
| 0.1 |
2013-Oct-10 Thu
| 1.73
| 1.73
| 1.7
| 1.71
|
|
| 22.0
| 22.0
| 0.1 |
2013-Oct-09 Wed
| ###
| 1.73
| ###
| 1.73
|
|
| 83.6
| 83.6
| ### |
2013-Oct-08 Tue
| ###
| 1.745
| ###
| 1.71
| 9,164,748
| 7,996,242
| 21.3
| 21.3
| 0.1 |
2013-Oct-07 Mon
| 1.74
| 1.75
| 1.73
| 1.73
|
|
| 36.3
| 36.3
| ### |
2013-Oct-04 Fri
| 1.74
| 1.75
| 1.73
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2013-Oct-03 Thu
| 1.75
| ###
| 1.74
| 1.75
| 7,735,773
| 6,730,122
| 69.1
| 69.1
| 0.1 |
2013-Oct-02 Wed
| 1.76
| 1.77
| 1.75
| 1.755
| 6,743,571
| 11,868,684
| ###
| ###
| 0.1 |
2013-Oct-01 Tue
| ###
| ###
| 1.73
| 1.745
| 7,577,540
| 6,554,572
| 77.2
| 77.2
| 0.1 |
2013-Sep-30 Mon
| 1.76
| ###
| ###
| 1.74
|
|
| 28.8
| 28.8
| 0.1 |
2013-Sep-27 Fri
| 1.77
| 1.782
| 1.76
| 1.77
|
|
| ###
| ###
| ### |
2013-Sep-26 Thu
| ###
| 1.777
| 1.745
| 1.755
| 12,251,426
| ###
| 23.3
| 23.3
| 0.1 |
2013-Sep-25 Wed
| 1.75
| 1.77
| 1.745
| 1.76
|
|
| 69.3
| 69.3
| 0.1 |
2013-Sep-24 Tue
| ###
| ###
| 1.725
| 1.74
| 10,977,440
| 9,468,042
| 19.6
| 19.6
| 0.1 |
2013-Sep-23 Mon
| ###
| 1.775
| 1.752
| 1.76
| 10,178,357
| ###
| 34.2
| 34.2
| 0.1 |
2013-Sep-20 Fri
| ###
| 1.8
| 1.742
| ###
| 13,497,575
| ###
| 19.8
| 19.8
| 0.0 |
2013-Sep-19 Thu
| 1.77
| ###
| 1.75
| 1.78
| 22,979,042
| ###
| 77.2
| 77.2
| 0.1 |
2013-Sep-18 Wed
| 1.745
| 1.757
| ###
| 1.74
|
|
| ###
| ###
| 0.1 |
2013-Sep-17 Tue
| 1.7
| 1.745
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-16 Mon
| ###
| 1.71
| ###
| ###
| 9,733,881
| ###
| 26.5
| 26.5
| 0.0 |
2013-Sep-13 Fri
| 1.685
| ###
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2013-Sep-12 Thu
| ###
| 1.685
| ###
| 1.685
|
|
| ###
| ###
| ### |
2013-Sep-11 Wed
| ###
| 1.675
| ###
| 1.675
| 20,056,053
| 16,796,944
| 74.8
| 74.8
| ### |
2013-Sep-10 Tue
| ###
| 1.685
| 1.655
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2013-Sep-09 Mon
| ###
| ###
| 1.642
| ###
| 16,999,848
| 13,956,875
| 70.7
| 70.7
| 0.0 |
2013-Sep-06 Fri
| ###
| ###
| ###
| ###
| 9,625,786
| 0
| 20.7
| 20.7
| 0.0 |
2013-Sep-05 Thu
| 1.675
| 1.675
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2013-Sep-04 Wed
| ###
| 1.675
| ###
| ###
| 7,204,586
| 6,033,840
| ###
| ###
| 0.0 |
2013-Sep-03 Tue
| ###
| 1.685
| ###
| ###
| 15,840,625
| 13,345,726
| 76.6
| 76.6
| 0.0 |
2013-Sep-02 Mon
| ###
| ###
| 1.645
| 1.655
| 12,562,846
| 10,332,940
| 64.5
| 64.5
| 0.1 |
2013-Aug-30 Fri
| ###
| ###
| ###
| 1.645
|
|
| 65.1
| 65.1
| 0.1 |
2013-Aug-29 Thu
| 1.685
| ###
| ###
| ###
| 15,405,746
| 0
| ###
| ###
| 0.0 |
2013-Aug-28 Wed
| ###
| ###
| ###
| 1.685
|
|
| 32.2
| 32.2
| ### |
2013-Aug-27 Tue
| ###
| ###
| 1.685
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-26 Mon
| 1.685
| 1.72
| ###
| 1.7
|
|
| ###
| ###
| ### |
2013-Aug-23 Fri
| ###
| 1.71
| ###
| ###
|
|
| 63.9
| 63.9
| 0.0 |
2013-Aug-22 Thu
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2013-Aug-21 Wed
| ###
| 1.655
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-20 Tue
| 1.625
| 1.645
| 1.625
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-19 Mon
| 1.655
| ###
| ###
| ###
| 5,599,886
| 0
| ###
| ###
| 0.0 |
2013-Aug-16 Fri
| ###
| 1.655
| 1.627
| 1.655
|
|
| 80.0
| 80.0
| 0.1 |
2013-Aug-15 Thu
| ###
| ###
| 1.625
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2013-Aug-14 Wed
| ###
| ###
| ###
| 1.645
| 13,235,042
| 0
| 32.4
| 32.4
| 0.1 |
2013-Aug-13 Tue
| ###
| 1.655
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-12 Mon
| 1.645
| ###
| ###
| ###
| 9,368,083
| 0
| 61.6
| 61.6
| 0.0 |
2013-Aug-09 Fri
| 1.625
| ###
| ###
| ###
| 21,941,229
| 0
| ###
| ###
| 0.0 |
2013-Aug-08 Thu
| 1.655
| ###
| 1.627
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2013-Aug-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-06 Tue
| ###
| ###
| ###
| ###
| 17,816,274
| 0
| ###
| ###
| 0.0 |
2013-Aug-05 Mon
| ###
| ###
| 1.58
| ###
| 9,117,589
| ###
| 19.3
| 19.3
| 0.0 |
2013-Aug-02 Fri
| ###
| ###
| ###
| 1.625
| 16,582,257
| 0
| ###
| ###
| ### |
2013-Aug-01 Thu
| 1.655
| ###
| 1.625
| 1.645
| 24,649,123
| ###
| ###
| ###
| 0.1 |
2013-Jul-31 Wed
| ###
| ###
| 1.625
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2013-Jul-30 Tue
| 1.71
| 1.725
| ###
| ###
| 17,533,880
| 15,122,971
| 14.5
| 14.5
| 0.0 |
2013-Jul-29 Mon
| ###
| ###
| 1.687
| 1.71
| 9,864,049
| 8,320,325
| 32.1
| 32.1
| 0.1 |
2013-Jul-26 Fri
| 1.7
| 1.71
| ###
| 1.7
| 10,507,959
| ###
| ###
| ###
| ### |
2013-Jul-25 Thu
| ###
| ###
| 1.655
| 1.7
|
|
| ###
| ###
| ### |
2013-Jul-24 Wed
| ###
| ###
| ###
| ###
| 7,230,544
| 0
| 84.7
| 84.7
| 0.0 |
2013-Jul-23 Tue
| 1.625
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2013-Jul-22 Mon
| 1.655
| ###
| ###
| 1.625
| 7,216,626
| 0
| 17.4
| 17.4
| ### |
2013-Jul-19 Fri
| 1.655
| ###
| ###
| ###
| 9,244,455
| 0
| 21.9
| 21.9
| 0.0 |
2013-Jul-18 Thu
| ###
| ###
| ###
| 1.655
|
|
| ###
| ###
| 0.1 |
2013-Jul-17 Wed
| ###
| ###
| ###
| ###
|
|
| 16.7
| 16.7
| 0.0 |
2013-Jul-16 Tue
| ###
| ###
| 1.625
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-15 Mon
| ###
| ###
| ###
| ###
| 7,131,182
| 0
| ###
| ###
| 0.0 |
2013-Jul-12 Fri
| ###
| 1.645
| ###
| 1.625
| 6,597,981
| ###
| ###
| ###
| ### |
2013-Jul-11 Thu
| 1.71
| 1.71
| ###
| ###
| 18,043,251
| 15,426,979
| 5.3
| 5.3
| 0.0 |
2013-Jul-10 Wed
| 1.72
| 1.725
| 1.645
| 1.685
|
|
| 16.6
| 16.6
| ### |
2013-Jul-09 Tue
| 1.685
| ###
| ###
| 1.7
| 8,337,229
| 0
| 76.2
| 76.2
| ### |
2013-Jul-08 Mon
| 1.655
| 1.685
| 1.645
| ###
| 9,180,648
| 15,285,778
| ###
| ###
| 0.0 |
2013-Jul-05 Fri
| ###
| ###
| 1.645
| ###
| 8,822,041
| 7,256,128
| 72.4
| 72.4
| 0.0 |
2013-Jul-04 Thu
| ###
| ###
| ###
| ###
| 12,209,326
| 0
| ###
| ###
| 0.0 |
2013-Jul-03 Wed
| ###
| ###
| ###
| ###
| 18,992,473
| 0
| ###
| ###
| 0.0 |
2013-Jul-02 Tue
| ###
| ###
| 1.587
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-01 Mon
| ###
| ###
| 1.545
| ###
|
|
| 12.5
| 12.5
| 0.0 |
2013-Jun-28 Fri
| ###
| ###
| ###
| ###
| 11,674,356
| 0
| 30.5
| 30.5
| 0.0 |
2013-Jun-27 Thu
| 1.56
| ###
| 1.545
| 1.585
| 10,951,343
| ###
| 75.7
| 75.7
| ### |
2013-Jun-26 Wed
| 1.54
| ###
| 1.53
| 1.545
| 9,885,980
| 7,562,774
| 69.1
| 69.1
| ### |
2013-Jun-25 Tue
| 1.51
| 1.542
| 1.5
| 1.5
| 14,344,526
| 21,818,024
| 34.0
| 34.0
| 0.1 |
2013-Jun-24 Mon
| 1.525
| 1.54
| 1.5
| 1.51
|
|
| ###
| ###
| 0.1 |
2013-Jun-21 Fri
| 1.54
| ###
| 1.54
| 1.58
| 25,401,877
| 19,559,445
| ###
| ###
| 0.1 |
2013-Jun-20 Thu
| ###
| ###
| 1.59
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-19 Wed
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2013-Jun-18 Tue
| ###
| ###
| ###
| ###
| 15,386,246
| 0
| 90.8
| 90.8
| 0.0 |
2013-Jun-17 Mon
| 1.59
| ###
| 1.545
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-14 Fri
| 1.54
| 1.587
| 1.54
| 1.585
| 7,302,240
| 11,417,052
| 83.6
| 83.6
| ### |
2013-Jun-13 Thu
| 1.575
| 1.577
| 1.52
| 1.56
|
|
| 31.8
| 31.8
| ### |
2013-Jun-12 Wed
| 1.585
| ###
| 1.56
| 1.575
| 20,186,472
| 15,745,448
| 29.9
| 29.9
| 0.1 |
2013-Jun-11 Tue
| ###
| ###
| ###
| 1.58
| 23,829,454
| 0
| 10.1
| 10.1
| 0.1 |
2013-Jun-07 Fri
| 1.625
| 1.655
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-06 Thu
| 1.55
| ###
| 1.55
| ###
|
|
| 93.6
| 93.6
| 0.0 |
2013-Jun-05 Wed
| 1.59
| ###
| ###
| 1.575
| 17,700,673
| 0
| 27.1
| 27.1
| 0.1 |
2013-Jun-04 Tue
| ###
| ###
| 1.575
| ###
| 11,307,554
| ###
| 26.3
| 26.3
| 0.0 |
2013-Jun-03 Mon
| ###
| ###
| ###
| ###
|
|
| 12.1
| 12.1
| 0.0 |
2013-May-31 Fri
| ###
| 1.675
| ###
| 1.675
| 18,115,852
| 15,172,026
| 75.9
| 75.9
| ### |
2013-May-30 Thu
| ###
| 1.685
| ###
| 1.625
|
|
| 15.3
| 15.3
| ### |
2013-May-29 Wed
| ###
| ###
| 1.655
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-28 Tue
| ###
| ###
| ###
| 1.685
|
|
| 75.7
| 75.7
| ### |
2013-May-27 Mon
| 1.685
| ###
| 1.677
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-24 Fri
| 1.74
| 1.74
| ###
| 1.685
|
|
| 17.5
| 17.5
| ### |
2013-May-23 Thu
| 1.75
| 1.755
| 1.685
| 1.7
|
|
| ###
| ###
| ### |
2013-May-22 Wed
| ###
| 1.81
| 1.73
| 1.75
|
|
| 16.2
| 16.2
| 0.1 |
2013-May-21 Tue
| 1.8
| ###
| 1.745
| 1.8
|
|
| ###
| ###
| 0.1 |
2013-May-20 Mon
| 1.775
| 1.8
| 1.77
| 1.785
|
|
| ###
| ###
| 0.1 |
2013-May-17 Fri
| 1.825
| ###
| 1.77
| 1.77
|
|
| 13.2
| 13.2
| ### |
2013-May-16 Thu
| 1.8
| 1.82
| 1.785
| ###
|
|
| 40.5
| 40.5
| 0.0 |
2013-May-15 Wed
| ###
| ###
| 1.755
| 1.775
|
|
| 15.0
| 15.0
| ### |
2013-May-14 Tue
| ###
| ###
| 1.785
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2013-May-13 Mon
| 1.725
| 1.77
| 1.71
| 1.77
| 20,079,586
| 34,938,479
| ###
| ###
| ### |
2013-May-10 Fri
| 1.745
| 1.745
| 1.745
| 1.745
| 0
|
|
|
| 0.1 |
2013-May-09 Thu
| 1.73
| 1.75
| 1.725
| 1.745
| 9,521,842
| ###
| 74.3
| 74.3
| 0.1 |
2013-May-08 Wed
| 1.71
| 1.74
| ###
| 1.72
| 10,032,470
| 8,728,248
| ###
| ###
| 0.1 |
2013-May-07 Tue
| 1.74
| 1.742
| 1.685
| 1.685
| 14,988,889
| ###
| 12.4
| 12.4
| ### |
2013-May-06 Mon
| ###
| 1.745
| 1.725
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2013-May-03 Fri
| 1.745
| 1.755
| ###
| ###
| 6,109,029
| 5,360,672
| ###
| ###
| 0.0 |
2013-May-02 Thu
| 1.75
| 1.76
| 1.725
| 1.74
|
|
| ###
| ###
| 0.1 |
2013-May-01 Wed
| 1.755
| 1.775
| 1.74
| 1.755
| 4,360,551
| ###
| 75.7
| 75.7
| 0.1 |
2013-Apr-30 Tue
| 1.74
| 1.78
| 1.74
| 1.77
| 7,857,255
| ###
| ###
| ###
| ### |
2013-Apr-29 Mon
| 1.725
| ###
| 1.725
| 1.73
|
|
| 73.1
| 73.1
| ### |
2013-Apr-26 Fri
| 1.76
| ###
| 1.7
| 1.71
| 9,084,479
| ###
| 12.2
| 12.2
| 0.1 |
2013-Apr-24 Wed
| 1.755
| ###
| 1.75
| 1.76
| 12,391,782
| ###
| ###
| ###
| 0.1 |
2013-Apr-23 Tue
| 1.73
| 1.75
| 1.72
| 1.74
|
|
| ###
| ###
| 0.1 |
2013-Apr-22 Mon
| ###
| 1.75
| ###
| 1.71
|
|
| 21.4
| 21.4
| 0.1 |
2013-Apr-19 Fri
| 1.73
| 1.77
| 1.7
| 1.72
|
|
| 22.2
| 22.2
| 0.1 |
2013-Apr-18 Thu
| 1.78
| 1.78
| ###
| ###
| 10,759,884
| ###
| 19.1
| 19.1
| 0.0 |
2013-Apr-17 Wed
| 1.75
| 1.76
| 1.73
| 1.745
|
|
| 32.0
| 32.0
| 0.1 |
2013-Apr-16 Tue
| 1.7
| 1.745
| ###
| 1.725
| 14,248,926
| 12,432,187
| ###
| ###
| ### |
2013-Apr-15 Mon
| 1.7
| ###
| 1.685
| 1.71
| 14,358,671
| 12,097,180
| 86.1
| 86.1
| 0.1 |
2013-Apr-12 Fri
| 1.645
| 1.71
| ###
| 1.685
| 15,269,620
| 13,055,525
| ###
| ###
| ### |
2013-Apr-11 Thu
| ###
| ###
| ###
| 1.645
|
|
| 74.5
| 74.5
| 0.1 |
2013-Apr-10 Wed
| 1.625
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2013-Apr-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-08 Mon
| ###
| ###
| ###
| ###
| 19,346,520
| 0
| 76.8
| 76.8
| 0.0 |
2013-Apr-05 Fri
| 1.645
| 1.645
| ###
| ###
|
|
| 16.2
| 16.2
| 0.0 |
2013-Apr-04 Thu
| ###
| ###
| ###
| ###
| 16,115,071
| 0
| ###
| ###
| 0.0 |
2013-Apr-03 Wed
| ###
| ###
| ###
| ###
| 13,893,447
| 0
| ###
| ###
| 0.0 |
2013-Apr-02 Tue
| ###
| ###
| 1.625
| ###
| 9,714,421
| ###
| ###
| ###
| 0.0 |
2013-Mar-28 Thu
| ###
| 1.627
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2013-Mar-27 Wed
| ###
| ###
| ###
| ###
| 6,870,151
| 0
| 72.6
| 72.6
| 0.0 |
2013-Mar-26 Tue
| 1.625
| 1.625
| ###
| ###
| 5,222,925
| 4,243,626
| ###
| ###
| 0.0 |
2013-Mar-25 Mon
| ###
| 1.645
| ###
| ###
|
|
| 16.7
| 16.7
| 0.0 |
2013-Mar-22 Fri
| ###
| ###
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2013-Mar-21 Thu
| 1.655
| 1.675
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2013-Mar-20 Wed
| ###
| 1.675
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2013-Mar-19 Tue
| ###
| ###
| 1.645
| 1.655
|
|
| 18.7
| 18.7
| 0.1 |
2013-Mar-18 Mon
| ###
| ###
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2013-Mar-15 Fri
| ###
| ###
| 1.625
| 1.7
|
|
| 89.5
| 89.5
| ### |
2013-Mar-14 Thu
| ###
| ###
| 1.627
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-13 Wed
| ###
| ###
| 1.625
| 1.655
|
|
| 29.3
| 29.3
| 0.1 |
2013-Mar-12 Tue
| ###
| ###
| ###
| 1.655
|
|
| 83.9
| 83.9
| 0.1 |
2013-Mar-11 Mon
| ###
| ###
| ###
| 1.625
|
|
| 77.9
| 77.9
| ### |
2013-Mar-08 Fri
| 1.625
| ###
| ###
| ###
| 8,909,783
| 0
| ###
| ###
| 0.0 |
2013-Mar-07 Thu
| 1.655
| ###
| ###
| ###
| 14,264,753
| 0
| 15.5
| 15.5
| 0.0 |
2013-Mar-06 Wed
| 1.645
| 1.655
| ###
| ###
| 8,421,627
| ###
| 26.7
| 26.7
| 0.0 |
2013-Mar-05 Tue
| 1.645
| 1.652
| 1.625
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-01 Fri
| 1.655
| ###
| ###
| ###
|
|
| 15.8
| 15.8
| 0.0 |
2013-Feb-28 Thu
| 1.645
| ###
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2013-Feb-27 Wed
| 1.625
| ###
| ###
| ###
| 7,868,920
| 0
| ###
| ###
| 0.0 |
2013-Feb-26 Tue
| ###
| ###
| 1.58
| ###
| 10,010,684
| 7,908,440
| 70.8
| 70.8
| 0.0 |
2013-Feb-25 Mon
| ###
| ###
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2013-Feb-22 Fri
| ###
| ###
| 1.585
| 1.585
|
|
| 18.6
| 18.6
| ### |
2013-Feb-21 Thu
| ###
| ###
| 1.59
| ###
|
|
| 36.8
| 36.8
| 0.0 |
2013-Feb-20 Wed
| ###
| ###
| ###
| ###
| 12,079,520
| 0
| ###
| ###
| 0.0 |
2013-Feb-19 Tue
| 1.56
| ###
| 1.555
| ###
| 12,456,453
| ###
| 89.0
| 89.0
| 0.0 |
2013-Feb-18 Mon
| ###
| 1.575
| 1.55
| 1.55
|
|
| 28.5
| 28.5
| ### |
2013-Feb-15 Fri
| ###
| ###
| 1.545
| 1.545
| 7,536,123
| 5,821,655
| 20.5
| 20.5
| ### |
2013-Feb-14 Thu
| 1.59
| 1.59
| 1.555
| 1.555
| 6,757,123
| 10,625,575
| ###
| ###
| ### |
2013-Feb-13 Wed
| 1.585
| 1.585
| 1.56
| 1.57
| 6,287,781
| ###
| 22.6
| 22.6
| 0.1 |
2013-Feb-12 Tue
| ###
| ###
| 1.56
| 1.575
|
|
| 19.1
| 19.1
| 0.1 |
2013-Feb-11 Mon
| 1.59
| ###
| 1.58
| 1.58
|
|
| 27.6
| 27.6
| 0.1 |
2013-Feb-08 Fri
| 1.58
| ###
| 1.55
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2013-Feb-07 Thu
| 1.52
| 1.58
| 1.5
| ###
|
|
| 89.4
| 89.4
| 0.0 |
2013-Feb-06 Wed
| ###
| ###
| 1.59
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2013-Feb-05 Tue
| ###
| ###
| 1.585
| 1.59
|
|
| 29.4
| 29.4
| ### |
2013-Feb-04 Mon
| 1.585
| ###
| 1.58
| ###
| 8,583,379
| ###
| 81.6
| 81.6
| 0.0 |
2013-Feb-01 Fri
| ###
| 1.625
| 1.59
| 1.59
|
|
| ###
| ###
| ### |
2013-Jan-31 Thu
| 1.575
| ###
| 1.555
| 1.59
|
|
| 78.8
| 78.8
| ### |
2013-Jan-30 Wed
| ###
| ###
| 1.545
| 1.56
| 6,697,749
| ###
| 28.9
| 28.9
| ### |
2013-Jan-29 Tue
| 1.58
| ###
| ###
| 1.575
| 9,505,258
| 0
| ###
| ###
| 0.1 |
2013-Jan-25 Fri
| 1.57
| 1.575
| 1.545
| 1.56
| 7,849,047
| ###
| ###
| ###
| ### |
2013-Jan-24 Thu
| 1.54
| ###
| 1.53
| 1.545
|
|
| 71.5
| 71.5
| ### |
2013-Jan-23 Wed
| 1.55
| 1.555
| 1.53
| 1.53
|
|
| ###
| ###
| ### |
2013-Jan-22 Tue
| 1.55
| 1.58
| 1.545
| 1.545
| 7,289,127
| ###
| ###
| ###
| ### |
2013-Jan-21 Mon
| 1.57
| 1.572
| 1.552
| 1.555
|
|
| ###
| ###
| ### |
2013-Jan-18 Fri
| 1.56
| 1.57
| 1.55
| 1.56
|
|
| 70.5
| 70.5
| ### |
2013-Jan-17 Thu
| ###
| ###
| 1.542
| 1.545
| 15,454,843
| 11,915,683
| 9.8
| 9.8
| ### |
2013-Jan-16 Wed
| ###
| 1.58
| 1.555
| 1.58
| 6,882,027
| 10,787,577
| ###
| ###
| 0.1 |
2013-Jan-15 Tue
| 1.56
| 1.58
| 1.55
| 1.56
| 6,187,281
| ###
| 73.5
| 73.5
| ### |
2013-Jan-14 Mon
| ###
| ###
| 1.57
| 1.575
| 7,350,373
| 5,770,042
| ###
| ###
| 0.1 |
2013-Jan-11 Fri
| 1.545
| ###
| ###
| 1.555
| 10,979,249
| 0
| ###
| ###
| ### |
2013-Jan-10 Thu
| ###
| 1.54
| ###
| 1.54
|
|
| 84.6
| 84.6
| ### |
2013-Jan-09 Wed
| 1.49
| 1.53
| 1.485
| 1.525
|
|
| 87.1
| 87.1
| 0.1 |
2013-Jan-08 Tue
| 1.475
| 1.49
| 1.47
| 1.47
|
|
| 35.9
| 35.9
| ### |
2013-Jan-07 Mon
| 1.485
| 1.485
| 1.46
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2013-Jan-04 Fri
| 1.48
| 1.48
| 1.46
| 1.475
|
|
| 31.3
| 31.3
| 0.1 |
2013-Jan-03 Thu
| 1.49
| ###
| 1.47
| 1.47
| 5,014,777
| ###
| ###
| ###
| ### |
2013-Jan-02 Wed
| 1.49
| 1.51
| 1.475
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-31 Mon
| ###
| 1.485
| 1.44
| 1.485
| 4,624,548
| ###
| 81.6
| 81.6
| ### |
2012-Dec-28 Fri
| 1.475
| 1.485
| 1.47
| 1.47
| 3,574,080
| ###
| 22.8
| 22.8
| ### |
2012-Dec-27 Thu
| 1.48
| 1.5
| 1.475
| 1.475
|
|
| 17.7
| 17.7
| 0.1 |
2012-Dec-24 Mon
| 1.485
| ###
| 1.475
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-21 Fri
| 1.5
| ###
| 1.47
| 1.475
|
|
| 23.0
| 23.0
| 0.1 |
2012-Dec-20 Thu
| ###
| ###
| 1.49
| 1.52
|
|
| ###
| ###
| 0.1 |
2012-Dec-19 Wed
| ###
| 1.5
| ###
| 1.48
| 13,628,328
| 10,221,246
| 22.3
| 22.3
| 0.1 |
2012-Dec-18 Tue
| ###
| ###
| 1.475
| 1.485
|
|
| ###
| ###
| ### |
2012-Dec-17 Mon
| 1.51
| ###
| ###
| 1.51
|
|
| ###
| ###
| 0.1 |
2012-Dec-14 Fri
| 1.51
| 1.525
| 1.51
| 1.51
| 6,197,547
| 9,404,777
| ###
| ###
| 0.1 |
2012-Dec-13 Thu
| 1.51
| 1.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-12 Wed
| ###
| ###
| ###
| 1.51
|
|
| 27.0
| 27.0
| 0.1 |
2012-Dec-11 Tue
| 1.53
| ###
| ###
| 1.52
|
|
| 23.5
| 23.5
| 0.1 |
2012-Dec-10 Mon
| 1.525
| 1.55
| 1.52
| 1.53
| 9,455,525
| ###
| 76.3
| 76.3
| ### |
2012-Dec-07 Fri
| 1.49
| ###
| 1.485
| 1.5
| 17,494,283
| ###
| ###
| ###
| 0.1 |
2012-Dec-06 Thu
| ###
| 1.5
| ###
| 1.475
|
|
| ###
| ###
| 0.1 |
2012-Dec-05 Wed
| 1.48
| 1.51
| 1.475
| 1.49
|
|
| 74.4
| 74.4
| ### |
2012-Dec-04 Tue
| 1.49
| 1.51
| 1.475
| 1.48
|
|
| ###
| ###
| 0.1 |
2012-Dec-03 Mon
| 1.48
| ###
| 1.475
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2012-Nov-30 Fri
| 1.47
| 1.485
| ###
| 1.47
| 18,262,321
| 13,559,773
| 64.7
| 64.7
| ### |
2012-Nov-29 Thu
| 1.5
| 1.5
| ###
| ###
| 9,660,645
| 7,245,483
| 14.7
| 14.7
| 0.0 |
2012-Nov-28 Wed
| 1.485
| ###
| 1.48
| 1.485
| 7,158,389
| ###
| ###
| ###
| ### |
2012-Nov-27 Tue
| 1.48
| 1.51
| 1.477
| 1.485
| 15,096,856
| 22,547,154
| ###
| ###
| ### |
2012-Nov-26 Mon
| ###
| 1.475
| 1.46
| 1.475
| 5,748,826
| ###
| 78.7
| 78.7
| 0.1 |
2012-Nov-23 Fri
| ###
| 1.47
| 1.46
| 1.46
|
|
| 24.7
| 24.7
| 0.1 |
2012-Nov-22 Thu
| 1.46
| 1.475
| 1.455
| 1.46
| 10,837,826
| ###
| 67.1
| 67.1
| 0.1 |
2012-Nov-21 Wed
| 1.485
| ###
| 1.46
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-20 Tue
| ###
| 1.48
| 1.455
| 1.47
| 12,348,646
| ###
| ###
| ###
| ### |
2012-Nov-19 Mon
| 1.455
| ###
| 1.445
| 1.455
| 7,475,520
| ###
| ###
| ###
| ### |
2012-Nov-16 Fri
| ###
| ###
| 1.43
| 1.445
|
|
| 75.9
| 75.9
| ### |
2012-Nov-15 Thu
| 1.46
| 1.46
| 1.42
| 1.43
|
|
| ###
| ###
| 0.1 |
2012-Nov-14 Wed
| ###
| 1.455
| 1.43
| 1.455
| 8,978,175
| ###
| 85.5
| 85.5
| ### |
2012-Nov-13 Tue
| 1.45
| ###
| 1.42
| 1.43
| 16,955,081
| ###
| 32.6
| 32.6
| 0.1 |
2012-Nov-12 Mon
| 1.445
| 1.45
| 1.43
| 1.45
| 9,570,954
| 13,782,173
| ###
| ###
| ### |
2012-Nov-09 Fri
| 1.455
| ###
| 1.445
| 1.45
|
|
| ###
| ###
| ### |
2012-Nov-08 Thu
| ###
| 1.48
| 1.452
| 1.47
| 8,405,557
| 12,322,546
| 70.6
| 70.6
| ### |
2012-Nov-07 Wed
| 1.48
| 1.49
| 1.47
| 1.485
| 7,324,576
| 10,840,372
| 71.4
| 71.4
| ### |
2012-Nov-06 Tue
| ###
| 1.485
| ###
| 1.48
|
|
| ###
| ###
| 0.1 |
2012-Nov-05 Mon
| 1.48
| ###
| 1.455
| 1.48
|
|
| ###
| ###
| 0.1 |
2012-Nov-02 Fri
| 1.5
| ###
| ###
| 1.47
|
|
| 16.1
| 16.1
| ### |
2012-Nov-01 Thu
| 1.5
| ###
| 1.47
| 1.48
|
|
| 24.5
| 24.5
| 0.1 |
2012-Oct-31 Wed
| ###
| 1.52
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2012-Oct-30 Tue
| 1.53
| ###
| ###
| 1.51
| 10,564,175
| 0
| 26.4
| 26.4
| 0.1 |
2012-Oct-29 Mon
| 1.53
| 1.545
| 1.525
| 1.525
|
|
| 29.0
| 29.0
| 0.1 |
2012-Oct-26 Fri
| 1.525
| 1.545
| ###
| 1.52
|
|
| ###
| ###
| 0.1 |
2012-Oct-25 Thu
| 1.52
| 1.56
| ###
| 1.545
|
|
| ###
| ###
| ### |
2012-Oct-24 Wed
| 1.51
| ###
| 1.51
| 1.52
|
|
| 76.5
| 76.5
| 0.1 |
2012-Oct-23 Tue
| 1.51
| 1.545
| 1.51
| ###
| 8,791,629
| ###
| 72.5
| 72.5
| 0.0 |
2012-Oct-22 Mon
| 1.5
| ###
| 1.5
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2012-Oct-19 Fri
| 1.51
| ###
| 1.5
| 1.52
| 13,848,876
| 10,386,657
| 68.6
| 68.6
| 0.1 |
2012-Oct-18 Thu
| 1.53
| 1.54
| ###
| 1.525
| 12,647,621
| ###
| 29.5
| 29.5
| 0.1 |
2012-Oct-17 Wed
| 1.55
| 1.55
| 1.49
| 1.5
| 23,794,972
| 36,168,357
| ###
| ###
| 0.1 |
2012-Oct-16 Tue
| 1.545
| 1.545
| ###
| 1.525
|
|
| 21.3
| 21.3
| 0.1 |
2012-Oct-15 Mon
| 1.51
| ###
| 1.5
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-12 Fri
| ###
| ###
| 1.48
| ###
| 6,589,426
| 4,876,175
| ###
| ###
| 0.0 |
2012-Oct-11 Thu
| 1.5
| ###
| 1.5
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2012-Oct-10 Wed
| 1.475
| 1.51
| 1.47
| 1.51
|
|
| ###
| ###
| 0.1 |
2012-Oct-09 Tue
| ###
| ###
| 1.475
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2012-Oct-08 Mon
| ###
| ###
| 1.46
| 1.49
|
|
| ###
| ###
| ### |
2012-Oct-05 Fri
| 1.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-04 Thu
| 1.5
| 1.53
| ###
| ###
| 14,414,822
| ###
| 69.9
| 69.9
| 0.0 |
2012-Oct-03 Wed
| 1.455
| ###
| 1.45
| ###
| 16,753,851
| 12,146,541
| ###
| ###
| 0.0 |
2012-Oct-02 Tue
| 1.44
| ###
| 1.43
| ###
| 15,719,971
| 11,239,779
| ###
| ###
| 0.0 |
2012-Oct-01 Mon
| 1.43
| 1.445
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2012-Sep-28 Fri
| 1.445
| 1.455
| 1.43
| 1.43
| 20,500,181
| ###
| 20.5
| 20.5
| 0.1 |
2012-Sep-27 Thu
| 1.425
| 1.43
| 1.41
| 1.43
| 13,680,241
| 19,425,942
| 69.3
| 69.3
| 0.1 |
2012-Sep-26 Wed
| ###
| 1.42
| ###
| 1.41
| 7,238,078
| ###
| 27.4
| 27.4
| ### |
2012-Sep-25 Tue
| ###
| 1.43
| ###
| 1.4
|
|
| 24.3
| 24.3
| ### |
2012-Sep-24 Mon
| ###
| 1.425
| ###
| 1.41
|
|
| ###
| ###
| ### |
2012-Sep-21 Fri
| 1.42
| 1.425
| ###
| ###
| 12,810,984
| 9,127,826
| ###
| ###
| 0.0 |
2012-Sep-20 Thu
| ###
| ###
| ###
| 1.41
|
|
| 83.9
| 83.9
| ### |
2012-Sep-19 Wed
| ###
| ###
| ###
| 1.41
|
|
| ###
| ###
| ### |
2012-Sep-18 Tue
| 1.44
| 1.445
| 1.42
| ###
| 13,005,286
| 18,630,072
| 26.6
| 26.6
| 0.0 |
2012-Sep-17 Mon
| 1.455
| 1.457
| ###
| 1.445
|
|
| 25.7
| 25.7
| ### |
2012-Sep-14 Fri
| 1.45
| ###
| ###
| 1.445
| 20,720,671
| 0
| 23.0
| 23.0
| ### |
2012-Sep-13 Thu
| ###
| ###
| 1.4
| 1.425
| 6,202,358
| 4,341,650
| 82.5
| 82.5
| ### |
2012-Sep-12 Wed
| 1.42
| 1.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-11 Tue
| ###
| 1.42
| 1.4
| ###
| 4,342,975
| ###
| ###
| ###
| 0.0 |
2012-Sep-10 Mon
| 1.41
| ###
| ###
| ###
| 8,191,350
| 0
| 29.2
| 29.2
| 0.0 |
2012-Sep-07 Fri
| 1.42
| 1.427
| 1.4
| ###
| 7,828,725
| ###
| 31.3
| 31.3
| 0.0 |
2012-Sep-06 Thu
| 1.4
| 1.425
| 1.385
| 1.425
| 12,339,122
| ###
| ###
| ###
| ### |
2012-Sep-05 Wed
| ###
| ###
| ###
| ###
| 15,595,420
| 0
| ###
| ###
| 0.0 |
2012-Sep-04 Tue
| 1.355
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-03 Mon
| 1.355
| ###
| ###
| 1.355
| 6,606,285
| 0
| ###
| ###
| ### |
2012-Aug-31 Fri
| ###
| ###
| ###
| ###
| 15,112,025
| 0
| ###
| ###
| 0.0 |
2012-Aug-30 Thu
| ###
| ###
| 1.325
| ###
| 23,636,874
| 15,659,429
| 36.6
| 36.6
| 0.0 |
2012-Aug-29 Wed
| ###
| ###
| ###
| 1.345
| 10,489,824
| 0
| 75.1
| 75.1
| ### |
2012-Aug-28 Tue
| ###
| ###
| ###
| ###
| 14,651,481
| 0
| 74.9
| 74.9
| 0.0 |
2012-Aug-27 Mon
| 1.355
| ###
| 1.325
| 1.325
|
|
| ###
| ###
| 0.1 |
2012-Aug-24 Fri
| ###
| 1.385
| 1.355
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-23 Thu
| ###
| ###
| 1.375
| 1.385
|
|
| ###
| ###
| 0.1 |
2012-Aug-22 Wed
| ###
| 1.4
| ###
| 1.4
|
|
| ###
| ###
| ### |
2012-Aug-21 Tue
| ###
| ###
| 1.342
| ###
| 19,204,145
| 12,885,981
| ###
| ###
| 0.0 |
2012-Aug-20 Mon
| ###
| 1.385
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2012-Aug-17 Fri
| ###
| ###
| ###
| ###
| 5,272,954
| 0
| ###
| ###
| 0.0 |
2012-Aug-16 Thu
| ###
| ###
| 1.345
| ###
| 21,750,784
| ###
| ###
| ###
| 0.0 |
2012-Aug-15 Wed
| ###
| ###
| ###
| 1.355
|
|
| 84.7
| 84.7
| ### |
2012-Aug-14 Tue
| ###
| 1.385
| 1.355
| 1.375
|
|
| 79.8
| 79.8
| 0.1 |
2012-Aug-13 Mon
| ###
| 1.385
| ###
| ###
| 18,537,983
| 12,837,553
| 85.9
| 85.9
| 0.0 |
2012-Aug-10 Fri
| ###
| 1.345
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-09 Thu
| ###
| ###
| ###
| ###
| 7,222,570
| 0
| 18.2
| 18.2
| 0.0 |
2012-Aug-08 Wed
| ###
| ###
| ###
| ###
| 12,672,740
| 0
| ###
| ###
| 0.0 |
2012-Aug-07 Tue
| ###
| 1.355
| ###
| 1.345
| 11,595,248
| 7,855,780
| ###
| ###
| ### |
2012-Aug-06 Mon
| ###
| 1.355
| ###
| 1.355
|
|
| 77.9
| 77.9
| ### |
2012-Aug-03 Fri
| 1.355
| ###
| ###
| ###
| 9,967,646
| 0
| ###
| ###
| 0.0 |
2012-Aug-02 Thu
| ###
| ###
| 1.352
| ###
| 10,932,228
| 7,390,186
| 24.3
| 24.3
| 0.0 |
2012-Aug-01 Wed
| ###
| ###
| ###
| ###
| 18,814,676
| 0
| 75.4
| 75.4
| 0.0 |
2012-Jul-30 Mon
| ###
| ###
| 1.355
| ###
| 16,390,646
| ###
| 72.5
| 72.5
| 0.0 |
2012-Jul-27 Fri
| ###
| 1.355
| 1.325
| 1.345
| 29,846,158
| 39,993,851
| 77.5
| 77.5
| ### |
2012-Jul-26 Thu
| ###
| 1.325
| ###
| ###
| 18,093,653
| 11,987,045
| ###
| ###
| 0.0 |
2012-Jul-25 Wed
| 1.29
| ###
| 1.28
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2012-Jul-24 Tue
| 1.325
| 1.325
| ###
| ###
| 22,148,349
| 14,673,281
| 23.7
| 23.7
| 0.0 |
2012-Jul-23 Mon
| ###
| 1.325
| ###
| ###
| 12,384,679
| 8,204,849
| ###
| ###
| 0.0 |
2012-Jul-20 Fri
| ###
| 1.325
| ###
| ###
| 16,171,984
| ###
| 73.0
| 73.0
| 0.0 |
2012-Jul-19 Thu
| ###
| ###
| 1.29
| ###
| 10,065,849
| 6,492,472
| ###
| ###
| 0.0 |
2012-Jul-18 Wed
| 1.28
| ###
| 1.275
| 1.285
|
|
| ###
| ###
| ### |
2012-Jul-17 Tue
| ###
| ###
| ###
| 1.28
|
|
| 79.9
| 79.9
| ### |
2012-Jul-13 Fri
| 1.255
| 1.28
| 1.25
| 1.26
| 6,679,382
| ###
| ###
| ###
| ### |
2012-Jul-12 Thu
| ###
| 1.275
| 1.26
| 1.26
| 6,804,253
| ###
| ###
| ###
| ### |
2012-Jul-11 Wed
| 1.28
| 1.28
| 1.245
| 1.27
|
|
| 26.3
| 26.3
| ### |
2012-Jul-10 Tue
| 1.275
| 1.28
| 1.255
| 1.28
| 4,493,577
| ###
| ###
| ###
| ### |
2012-Jul-09 Mon
| 1.25
| 1.275
| 1.25
| 1.26
| 8,422,327
| 10,633,187
| 83.7
| 83.7
| ### |
2012-Jul-06 Fri
| 1.28
| 1.285
| 1.275
| 1.28
|
|
| ###
| ###
| ### |
2012-Jul-05 Thu
| ###
| ###
| 1.275
| 1.285
|
|
| ###
| ###
| ### |
2012-Jul-04 Wed
| 1.28
| ###
| 1.27
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-03 Tue
| 1.29
| 1.29
| 1.27
| 1.28
| 7,759,987
| 9,932,783
| ###
| ###
| ### |
2012-Jul-02 Mon
| 1.285
| ###
| 1.277
| ###
| 13,813,250
| ###
| ###
| ###
| 0.0 |
2012-Jun-29 Fri
| ###
| 1.28
| 1.255
| 1.275
| 14,191,280
| 17,987,447
| ###
| ###
| ### |
2012-Jun-28 Thu
| 1.26
| 1.26
| 1.245
| 1.255
|
|
| ###
| ###
| ### |
2012-Jun-27 Wed
| 1.24
| 1.26
| 1.225
| 1.255
|
|
| 77.2
| 77.2
| ### |
2012-Jun-26 Tue
| 1.22
| ###
| ###
| 1.22
| 8,129,489
| 0
| ###
| ###
| 0.1 |
2012-Jun-25 Mon
| 1.245
| 1.245
| ###
| 1.225
| 9,800,720
| 6,100,948
| 28.3
| 28.3
| 0.1 |
2012-Jun-22 Fri
| 1.24
| 1.26
| 1.24
| 1.245
|
|
| 77.2
| 77.2
| 0.1 |
2012-Jun-21 Thu
| 1.255
| 1.27
| 1.24
| 1.24
|
|
| ###
| ###
| 0.1 |
2012-Jun-20 Wed
| 1.28
| 1.28
| 1.25
| 1.26
| 10,915,259
| ###
| 22.6
| 22.6
| ### |
2012-Jun-19 Tue
| 1.255
| 1.275
| 1.255
| 1.275
|
|
| ###
| ###
| ### |
2012-Jun-18 Mon
| 1.275
| 1.275
| ###
| 1.275
|
|
| ###
| ###
| ### |
2012-Jun-15 Fri
| ###
| 1.26
| ###
| 1.255
| 14,094,852
| 8,879,756
| 81.7
| 81.7
| ### |
2012-Jun-14 Thu
| ###
| 1.25
| ###
| ###
| 6,452,922
| 4,033,076
| 76.4
| 76.4
| 0.0 |
2012-Jun-13 Wed
| 1.24
| 1.255
| 1.23
| ###
|
|
| 35.1
| 35.1
| 0.0 |
2012-Jun-12 Tue
| 1.255
| 1.255
| 1.23
| 1.23
| 13,597,652
| 16,895,082
| ###
| ###
| 0.1 |
2012-Jun-08 Fri
| 1.255
| ###
| ###
| 1.24
|
|
| ###
| ###
| 0.1 |
2012-Jun-07 Thu
| 1.27
| 1.275
| 1.25
| 1.27
|
|
| ###
| ###
| ### |
2012-Jun-06 Wed
| ###
| 1.26
| 1.23
| 1.26
| 11,088,789
| 13,805,542
| 82.2
| 82.2
| ### |
2012-Jun-05 Tue
| 1.24
| 1.24
| 1.23
| ###
| 14,527,870
| ###
| ###
| ###
| 0.0 |
2012-Jun-04 Mon
| 1.23
| 1.245
| 1.225
| 1.23
|
|
| ###
| ###
| 0.1 |
2012-Jun-01 Fri
| ###
| 1.24
| 1.23
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2012-May-31 Thu
| 1.22
| 1.24
| ###
| 1.23
|
|
| ###
| ###
| 0.1 |
2012-May-30 Wed
| ###
| ###
| 1.22
| 1.225
| 10,076,672
| ###
| 26.6
| 26.6
| 0.1 |
2012-May-29 Tue
| 1.24
| 1.245
| 1.225
| 1.24
| 6,982,752
| ###
| 60.7
| 60.7
| 0.1 |
2012-May-28 Mon
| 1.24
| 1.255
| 1.23
| 1.245
|
|
| ###
| ###
| 0.1 |
2012-May-25 Fri
| 1.245
| 1.25
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2012-May-24 Thu
| 1.25
| 1.26
| 1.245
| 1.245
|
|
| 33.1
| 33.1
| 0.1 |
2012-May-23 Wed
| 1.25
| ###
| 1.245
| 1.26
|
|
| ###
| ###
| ### |
2012-May-22 Tue
| 1.25
| 1.28
| 1.245
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2012-May-21 Mon
| 1.22
| 1.25
| 1.22
| 1.24
|
|
| 84.0
| 84.0
| 0.1 |
2012-May-18 Fri
| 1.24
| 1.27
| 1.24
| 1.25
|
|
| 85.0
| 85.0
| ### |
2012-May-17 Thu
| 1.29
| ###
| 1.27
| 1.275
| 10,585,026
| ###
| 21.1
| 21.1
| ### |
2012-May-16 Wed
| ###
| ###
| 1.26
| 1.275
|
|
| 39.7
| 39.7
| ### |
2012-May-15 Tue
| ###
| ###
| 1.29
| 1.29
|
|
| ###
| ###
| 0.1 |
2012-May-14 Mon
| ###
| ###
| ###
| ###
| 7,518,177
| 0
| 31.4
| 31.4
| 0.0 |
2012-May-11 Fri
| 1.29
| ###
| 1.275
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2012-May-10 Thu
| ###
| ###
| ###
| ###
|
|
| 14.5
| 14.5
| 0.0 |
2012-May-09 Wed
| ###
| 1.325
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-08 Tue
| ###
| ###
| ###
| ###
| 16,067,644
| 0
| ###
| ###
| 0.0 |
2012-May-07 Mon
| 1.29
| ###
| 1.29
| ###
|
|
| 89.4
| 89.4
| 0.0 |
2012-May-04 Fri
| ###
| 1.327
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2012-May-03 Thu
| ###
| ###
| ###
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2012-May-02 Wed
| ###
| 1.325
| ###
| ###
| 11,497,228
| ###
| 73.3
| 73.3
| 0.0 |
2012-May-01 Tue
| ###
| 1.325
| 1.29
| ###
| 19,476,522
| 25,465,552
| ###
| ###
| 0.0 |
2012-Apr-30 Mon
| 1.29
| ###
| 1.282
| ###
| 21,042,658
| 13,488,343
| ###
| ###
| 0.0 |
2012-Apr-27 Fri
| 1.285
| ###
| 1.27
| 1.29
| 13,470,440
| 8,553,729
| 76.8
| 76.8
| 0.1 |
2012-Apr-26 Thu
| 1.285
| 1.29
| 1.27
| 1.29
| 18,403,588
| ###
| ###
| ###
| 0.1 |
2012-Apr-24 Tue
| 1.245
| 1.275
| 1.24
| 1.275
|
|
| 89.2
| 89.2
| ### |
2012-Apr-23 Mon
| 1.24
| 1.255
| 1.23
| 1.25
| 10,607,823
| 13,180,220
| 80.9
| 80.9
| ### |
2012-Apr-20 Fri
| 1.23
| 1.245
| 1.225
| 1.245
|
|
| ###
| ###
| 0.1 |
2012-Apr-19 Thu
| 1.24
| 1.24
| 1.22
| 1.22
|
|
| 16.1
| 16.1
| 0.1 |
2012-Apr-18 Wed
| ###
| 1.24
| 1.21
| 1.24
|
|
| 83.5
| 83.5
| 0.1 |
2012-Apr-17 Tue
| 1.21
| 1.22
| ###
| ###
| 10,613,371
| 6,474,156
| 34.6
| 34.6
| 0.0 |
2012-Apr-16 Mon
| ###
| 1.22
| 1.2
| 1.21
|
|
| 28.1
| 28.1
| ### |
2012-Apr-13 Fri
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2012-Apr-12 Thu
| 1.175
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-11 Wed
| ###
| ###
| 1.155
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-10 Tue
| ###
| ###
| ###
| ###
| 9,125,741
| 0
| 80.3
| 80.3
| 0.0 |
2012-Apr-05 Thu
| ###
| 1.175
| ###
| ###
| 13,149,726
| ###
| 72.5
| 72.5
| 0.0 |
2012-Apr-04 Wed
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2012-Apr-03 Tue
| ###
| 1.175
| ###
| ###
| 12,291,022
| 7,220,975
| ###
| ###
| 0.0 |
2012-Apr-02 Mon
| 1.175
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-30 Fri
| 1.175
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-29 Thu
| 1.185
| ###
| ###
| 1.185
|
|
| ###
| ###
| 0.1 |
2012-Mar-28 Wed
| 1.185
| 1.2
| ###
| 1.185
| 22,907,047
| 13,744,228
| 65.3
| 65.3
| 0.1 |
2012-Mar-27 Tue
| 1.2
| 1.21
| ###
| 1.185
| 26,100,426
| 15,790,757
| ###
| ###
| 0.1 |
2012-Mar-26 Mon
| ###
| 1.23
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2012-Mar-23 Fri
| 1.22
| 1.23
| 1.21
| 1.225
|
|
| ###
| ###
| 0.1 |
2012-Mar-22 Thu
| 1.21
| ###
| 1.21
| 1.225
| 9,176,928
| 5,552,041
| ###
| ###
| 0.1 |
2012-Mar-21 Wed
| 1.22
| 1.225
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2012-Mar-20 Tue
| 1.23
| 1.23
| ###
| 1.22
|
|
| 27.6
| 27.6
| 0.1 |
2012-Mar-19 Mon
| 1.22
| 1.225
| ###
| 1.22
|
|
| ###
| ###
| 0.1 |
2012-Mar-16 Fri
| 1.23
| 1.23
| ###
| 1.21
| 43,367,551
| 26,671,043
| 17.2
| 17.2
| ### |
2012-Mar-15 Thu
| 1.245
| 1.255
| 1.23
| ###
| 33,970,241
| 42,208,024
| 25.9
| 25.9
| 0.0 |
2012-Mar-14 Wed
| 1.245
| 1.255
| 1.24
| 1.245
| 27,026,427
| ###
| 67.8
| 67.8
| 0.1 |
2012-Mar-13 Tue
| 1.23
| 1.24
| 1.222
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-12 Mon
| ###
| 1.225
| 1.21
| 1.22
|
|
| ###
| ###
| 0.1 |
2012-Mar-09 Fri
| 1.22
| 1.225
| 1.2
| ###
| 19,515,143
| ###
| 24.2
| 24.2
| 0.0 |
2012-Mar-08 Thu
| 1.21
| ###
| ###
| 1.21
| 25,464,385
| 0
| 68.5
| 68.5
| ### |
2012-Mar-07 Wed
| ###
| 1.227
| 1.2
| 1.2
| 17,205,279
| ###
| 26.0
| 26.0
| 0.1 |
2012-Mar-06 Tue
| 1.24
| 1.24
| ###
| 1.22
|
|
| 28.3
| 28.3
| 0.1 |
2012-Mar-05 Mon
| 1.22
| 1.24
| 1.22
| 1.24
| 14,466,842
| ###
| 84.3
| 84.3
| 0.1 |
2012-Mar-02 Fri
| 1.21
| 1.22
| ###
| 1.22
|
|
| ###
| ###
| 0.1 |
2012-Mar-01 Thu
| ###
| ###
| ###
| 1.2
| 11,337,077
| 0
| 78.5
| 78.5
| 0.1 |
2012-Feb-29 Wed
| 1.175
| ###
| 1.175
| 1.2
|
|
| 80.9
| 80.9
| 0.1 |
2012-Feb-28 Tue
| 1.175
| 1.182
| 1.145
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2012-Feb-27 Mon
| ###
| ###
| ###
| ###
|
|
| 16.2
| 16.2
| 0.0 |
2012-Feb-24 Fri
| 1.185
| ###
| 1.177
| ###
| 7,891,644
| ###
| 68.7
| 68.7
| 0.0 |
2012-Feb-23 Thu
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2012-Feb-22 Wed
| ###
| 1.21
| ###
| 1.185
| 20,150,747
| ###
| 15.6
| 15.6
| 0.1 |
2012-Feb-21 Tue
| ###
| 1.225
| 1.187
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-20 Mon
| 1.2
| 1.21
| ###
| ###
| 12,424,382
| 7,516,751
| ###
| ###
| 0.0 |
2012-Feb-17 Fri
| ###
| ###
| 1.175
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2012-Feb-16 Thu
| ###
| ###
| 1.175
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2012-Feb-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-14 Tue
| 1.21
| ###
| ###
| ###
| 25,590,044
| 0
| ###
| ###
| 0.0 |
2012-Feb-13 Mon
| 1.22
| 1.22
| 1.21
| 1.22
| 12,913,743
| ###
| 68.2
| 68.2
| 0.1 |
2012-Feb-10 Fri
| 1.21
| 1.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-09 Thu
| 1.255
| 1.255
| ###
| 1.21
| 26,322,750
| 16,517,525
| 8.2
| 8.2
| ### |
2012-Feb-08 Wed
| 1.245
| ###
| 1.245
| 1.25
|
|
| ###
| ###
| ### |
2012-Feb-07 Tue
| 1.24
| 1.255
| ###
| 1.24
| 10,216,025
| 6,410,555
| ###
| ###
| 0.1 |
2012-Feb-06 Mon
| 1.225
| 1.24
| 1.22
| 1.24
| 5,373,274
| 6,609,127
| 81.1
| 81.1
| 0.1 |
2012-Feb-03 Fri
| 1.22
| ###
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2012-Feb-02 Thu
| ###
| 1.25
| ###
| 1.22
|
|
| ###
| ###
| 0.1 |
2012-Feb-01 Wed
| 1.225
| 1.23
| 1.21
| 1.22
|
|
| ###
| ###
| 0.1 |
2012-Jan-31 Tue
| 1.24
| 1.24
| 1.225
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-30 Mon
| 1.26
| ###
| 1.23
| 1.23
| 6,861,154
| ###
| 16.3
| 16.3
| 0.1 |
2012-Jan-27 Fri
| ###
| 1.25
| ###
| 1.25
|
|
| 75.1
| 75.1
| ### |
2012-Jan-25 Wed
| 1.245
| 1.25
| ###
| 1.245
| 4,160,145
| ###
| ###
| ###
| 0.1 |
2012-Jan-24 Tue
| ###
| 1.255
| 1.23
| 1.24
| 7,129,481
| 8,858,380
| ###
| ###
| 0.1 |
2012-Jan-23 Mon
| 1.25
| 1.25
| 1.225
| 1.23
| 9,999,749
| 12,374,689
| ###
| ###
| 0.1 |
2012-Jan-20 Fri
| ###
| ###
| ###
| 1.245
|
|
| 5.8
| 5.8
| 0.1 |
2012-Jan-19 Thu
| 1.29
| 1.29
| 1.27
| 1.27
|
|
| ###
| ###
| ### |
2012-Jan-18 Wed
| 1.275
| ###
| 1.26
| 1.28
| 9,013,586
| 5,678,559
| 72.6
| 72.6
| ### |
2012-Jan-17 Tue
| 1.29
| ###
| ###
| 1.29
| 8,235,843
| 0
| ###
| ###
| 0.1 |
2012-Jan-16 Mon
| 1.275
| 1.28
| 1.25
| 1.26
|
|
| ###
| ###
| ### |
2012-Jan-13 Fri
| 1.29
| ###
| ###
| 1.29
|
|
| ###
| ###
| 0.1 |
2012-Jan-12 Thu
| 1.24
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-11 Wed
| 1.24
| 1.26
| 1.225
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-10 Tue
| 1.25
| 1.25
| ###
| 1.245
|
|
| 20.4
| 20.4
| 0.1 |
2012-Jan-09 Mon
| 1.25
| 1.255
| 1.23
| 1.25
| 8,380,671
| 10,412,983
| 80.0
| 80.0
| ### |
2012-Jan-06 Fri
| 1.225
| 1.245
| 1.225
| 1.245
| 8,849,949
| 10,929,687
| ###
| ###
| 0.1 |
2012-Jan-05 Thu
| 1.22
| 1.23
| 1.2
| 1.23
|
|
| 80.0
| 80.0
| 0.1 |
2012-Jan-04 Wed
| 1.185
| 1.225
| 1.185
| 1.22
| 15,892,944
| ###
| 86.5
| 86.5
| 0.1 |
2012-Jan-03 Tue
| ###
| 1.21
| 1.175
| ###
| 5,233,942
| 6,241,475
| 16.6
| 16.6
| 0.0 |
2011-Dec-30 Fri
| ###
| 1.2
| ###
| ###
| 5,454,983
| 3,272,989
| ###
| ###
| 0.0 |
2011-Dec-29 Thu
| 1.2
| ###
| ###
| 1.2
| 8,885,447
| 0
| 75.4
| 75.4
| 0.1 |
2011-Dec-28 Wed
| 1.23
| ###
| ###
| 1.2
| 9,124,541
| 0
| 15.9
| 15.9
| 0.1 |
2011-Dec-23 Fri
| 1.24
| 1.24
| 1.225
| 1.23
| 1,723,556
| 2,124,282
| ###
| ###
| 0.1 |
2011-Dec-22 Thu
| 1.22
| 1.23
| 1.2
| 1.21
|
|
| ###
| ###
| ### |
2011-Dec-21 Wed
| 1.26
| 1.26
| 1.25
| 1.25
|
|
| 23.9
| 23.9
| ### |
2011-Dec-20 Tue
| 1.255
| 1.255
| 1.22
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-19 Mon
| 1.28
| 1.285
| ###
| 1.24
|
|
| ###
| ###
| 0.1 |
2011-Dec-16 Fri
| 1.25
| ###
| 1.245
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-15 Thu
| 1.26
| ###
| 1.245
| 1.245
|
|
| ###
| ###
| 0.1 |
2011-Dec-14 Wed
| 1.28
| 1.285
| 1.25
| 1.25
| 8,939,249
| ###
| ###
| ###
| ### |
2011-Dec-13 Tue
| 1.27
| ###
| 1.27
| 1.28
| 10,817,588
| ###
| ###
| ###
| ### |
2011-Dec-12 Mon
| ###
| ###
| 1.28
| 1.29
|
|
| ###
| ###
| 0.1 |
2011-Dec-09 Fri
| ###
| ###
| 1.28
| 1.28
|
|
| ###
| ###
| ### |
2011-Dec-08 Thu
| ###
| 1.325
| ###
| ###
| 9,453,947
| ###
| ###
| ###
| 0.0 |
2011-Dec-07 Wed
| ###
| 1.325
| ###
| ###
| 7,471,780
| 4,950,054
| ###
| ###
| 0.0 |
2011-Dec-06 Tue
| 1.325
| 1.325
| 1.285
| ###
| 15,898,073
| 20,746,985
| ###
| ###
| 0.0 |
2011-Dec-05 Mon
| ###
| ###
| 1.29
| 1.325
| 22,822,244
| 14,720,347
| ###
| ###
| 0.1 |
2011-Dec-02 Fri
| 1.28
| ###
| 1.275
| 1.28
| 20,685,657
| ###
| 64.4
| 64.4
| ### |
2011-Dec-01 Thu
| 1.29
| ###
| 1.28
| 1.285
| 14,221,583
| ###
| 31.9
| 31.9
| ### |
2011-Nov-30 Wed
| 1.255
| 1.27
| 1.245
| 1.27
| 13,075,954
| ###
| 78.1
| 78.1
| ### |
2011-Nov-29 Tue
| 1.225
| 1.255
| 1.21
| 1.255
|
|
| ###
| ###
| ### |
2011-Nov-28 Mon
| 1.25
| 1.26
| 1.21
| 1.22
| 13,211,541
| 16,316,253
| ###
| ###
| 0.1 |
2011-Nov-25 Fri
| 1.22
| 1.247
| 1.22
| 1.24
| 7,351,157
| 9,067,652
| 86.4
| 86.4
| 0.1 |
2011-Nov-24 Thu
| ###
| 1.245
| ###
| 1.23
|
|
| ###
| ###
| 0.1 |
2011-Nov-23 Wed
| 1.24
| 1.245
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-22 Tue
| 1.22
| 1.25
| 1.22
| 1.23
|
|
| ###
| ###
| 0.1 |
2011-Nov-21 Mon
| 1.25
| ###
| 1.23
| 1.23
|
|
| ###
| ###
| 0.1 |
2011-Nov-18 Fri
| ###
| 1.255
| 1.23
| 1.24
|
|
| ###
| ###
| 0.1 |
2011-Nov-17 Thu
| 1.27
| 1.27
| 1.24
| 1.24
|
|
| 12.8
| 12.8
| 0.1 |
2011-Nov-16 Wed
| 1.28
| 1.28
| 1.257
| ###
| 6,454,483
| ###
| ###
| ###
| 0.0 |
2011-Nov-15 Tue
| 1.27
| 1.28
| 1.247
| 1.275
|
|
| 74.6
| 74.6
| ### |
2011-Nov-14 Mon
| 1.285
| ###
| 1.28
| 1.285
| 7,316,352
| ###
| 76.6
| 76.6
| ### |
2011-Nov-11 Fri
| 1.27
| 1.28
| 1.25
| 1.28
|
|
| ###
| ###
| ### |
2011-Nov-10 Thu
| ###
| 1.27
| ###
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2011-Nov-09 Wed
| 1.24
| 1.27
| ###
| 1.26
|
|
| ###
| ###
| ### |
2011-Nov-08 Tue
| 1.24
| 1.24
| 1.22
| 1.23
| 11,491,646
| 14,134,724
| 23.8
| 23.8
| 0.1 |
2011-Nov-07 Mon
| 1.25
| 1.25
| 1.22
| 1.23
| 8,688,451
| ###
| ###
| ###
| 0.1 |
2011-Nov-04 Fri
| 1.28
| 1.28
| 1.24
| 1.24
|
|
| 8.4
| 8.4
| 0.1 |
2011-Nov-03 Thu
| 1.25
| 1.255
| 1.225
| 1.24
| 12,852,784
| 15,937,452
| ###
| ###
| 0.1 |
2011-Nov-02 Wed
| ###
| ###
| ###
| 1.245
|
|
| 89.9
| 89.9
| 0.1 |
2011-Nov-01 Tue
| 1.24
| 1.285
| 1.23
| 1.27
|
|
| 89.1
| 89.1
| ### |
2011-Oct-31 Mon
| 1.24
| ###
| 1.24
| 1.255
|
|
| 83.0
| 83.0
| ### |
2011-Oct-28 Fri
| 1.25
| 1.255
| 1.23
| 1.245
|
|
| 38.6
| 38.6
| 0.1 |
2011-Oct-27 Thu
| 1.21
| 1.25
| ###
| ###
| 10,307,980
| 6,442,487
| ###
| ###
| 0.0 |
2011-Oct-26 Wed
| 1.245
| 1.255
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-25 Tue
| 1.255
| ###
| 1.24
| 1.245
|
|
| ###
| ###
| 0.1 |
2011-Oct-24 Mon
| 1.24
| 1.26
| ###
| 1.26
|
|
| ###
| ###
| ### |
2011-Oct-21 Fri
| 1.24
| 1.245
| 1.225
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2011-Oct-20 Thu
| 1.225
| 1.225
| ###
| 1.21
|
|
| ###
| ###
| ### |
2011-Oct-19 Wed
| 1.225
| 1.24
| 1.22
| 1.225
| 9,437,983
| ###
| ###
| ###
| 0.1 |
2011-Oct-18 Tue
| 1.22
| 1.22
| 1.2
| 1.21
|
|
| ###
| ###
| ### |
2011-Oct-17 Mon
| 1.23
| 1.23
| ###
| 1.23
|
|
| ###
| ###
| 0.1 |
2011-Oct-14 Fri
| 1.23
| 1.23
| ###
| 1.23
| 5,815,159
| 3,576,322
| 71.1
| 71.1
| 0.1 |
2011-Oct-13 Thu
| 1.24
| 1.25
| 1.22
| 1.23
| 20,602,321
| ###
| 26.3
| 26.3
| 0.1 |
2011-Oct-12 Wed
| 1.225
| 1.24
| 1.22
| 1.23
| 22,970,826
| ###
| 75.2
| 75.2
| 0.1 |
2011-Oct-11 Tue
| 1.21
| ###
| 1.21
| 1.23
|
|
| ###
| ###
| 0.1 |
2011-Oct-10 Mon
| ###
| 1.23
| ###
| 1.22
| 8,976,880
| 5,520,781
| ###
| ###
| 0.1 |
2011-Oct-07 Fri
| ###
| 1.24
| 1.2
| 1.21
|
|
| ###
| ###
| ### |
2011-Oct-06 Thu
| ###
| ###
| ###
| ###
| 13,700,946
| 0
| 81.1
| 81.1
| 0.0 |
2011-Oct-05 Wed
| ###
| ###
| ###
| 1.155
| 13,561,243
| 0
| 13.5
| 13.5
| 0.1 |
2011-Oct-04 Tue
| ###
| 1.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-03 Mon
| ###
| 1.155
| ###
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2011-Sep-30 Fri
| ###
| ###
| 1.125
| ###
| 20,203,785
| 11,364,629
| 81.5
| 81.5
| 0.0 |
2011-Sep-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-28 Wed
| ###
| ###
| 1.125
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2011-Sep-27 Tue
| 1.125
| ###
| ###
| ###
| 14,362,877
| 0
| 23.1
| 23.1
| 0.0 |
2011-Sep-26 Mon
| ###
| ###
| 1.075
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-23 Fri
| ###
| ###
| 1.075
| ###
| 10,530,451
| ###
| 67.0
| 67.0
| 0.0 |
2011-Sep-22 Thu
| ###
| ###
| ###
| ###
|
|
| 44.9
| 44.9
| 0.0 |
2011-Sep-21 Wed
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2011-Sep-20 Tue
| ###
| ###
| 1.125
| ###
|
|
| 33.9
| 33.9
| 0.0 |
2011-Sep-19 Mon
| 1.145
| ###
| 1.145
| ###
| 7,233,845
| 4,141,376
| ###
| ###
| 0.0 |
2011-Sep-16 Fri
| 1.145
| 1.185
| ###
| ###
| 15,495,855
| ###
| ###
| ###
| 0.0 |
2011-Sep-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-14 Wed
| ###
| ###
| ###
| 1.125
|
|
| ###
| ###
| ### |
2011-Sep-13 Tue
| ###
| ###
| ###
| ###
| 16,629,980
| 0
| 25.8
| 25.8
| 0.0 |
2011-Sep-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-09 Fri
| 1.155
| ###
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2011-Sep-08 Thu
| ###
| ###
| 1.155
| ###
|
|
| 18.5
| 18.5
| 0.0 |
2011-Sep-07 Wed
| ###
| 1.185
| ###
| 1.185
| 11,345,059
| 6,721,947
| ###
| ###
| 0.1 |
2011-Sep-06 Tue
| 1.155
| 1.185
| ###
| 1.155
| 28,664,088
| 16,983,472
| 76.5
| 76.5
| 0.1 |
2011-Sep-05 Mon
| ###
| 1.175
| ###
| ###
| 9,644,871
| ###
| 37.1
| 37.1
| 0.0 |
2011-Sep-02 Fri
| ###
| ###
| 1.175
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-01 Thu
| ###
| 1.23
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2011-Aug-31 Wed
| 1.185
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2011-Aug-30 Tue
| 1.155
| ###
| 1.145
| 1.185
|
|
| 88.4
| 88.4
| 0.1 |
2011-Aug-29 Mon
| ###
| ###
| ###
| ###
| 11,610,876
| 0
| 71.5
| 71.5
| 0.0 |
2011-Aug-26 Fri
| ###
| ###
| 1.085
| ###
| 13,503,474
| ###
| ###
| ###
| 0.0 |
2011-Aug-25 Thu
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2011-Aug-24 Wed
| ###
| ###
| 1.075
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-23 Tue
| ###
| 1.075
| ###
| ###
| 37,228,888
| 20,010,527
| ###
| ###
| 0.0 |
2011-Aug-22 Mon
| ###
| ###
| ###
| 1.045
| 7,267,880
| 0
| ###
| ###
| 0.1 |
2011-Aug-19 Fri
| ###
| 1.085
| ###
| ###
| 14,975,342
| 8,124,123
| 36.1
| 36.1
| 0.0 |
2011-Aug-18 Thu
| ###
| ###
| ###
| ###
| 14,517,520
| 0
| 20.4
| 20.4
| 0.0 |
2011-Aug-17 Wed
| ###
| ###
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2011-Aug-16 Tue
| 1.075
| ###
| ###
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2011-Aug-15 Mon
| ###
| ###
| 1.025
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2011-Aug-12 Fri
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2011-Aug-11 Thu
| 1
| ###
| 0.955
| 1
|
|
| ###
| ###
| ### |
2011-Aug-10 Wed
| 1.045
| 1.075
| 1
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-09 Tue
| ###
| 1.045
| ###
| ###
| 26,678,624
| 13,939,581
| 81.8
| 81.8
| 0.0 |
2011-Aug-08 Mon
| ###
| 1.055
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-05 Fri
| ###
| 1.085
| ###
| 1.055
| 21,351,729
| ###
| ###
| ###
| 0.1 |
2011-Aug-04 Thu
| ###
| ###
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2011-Aug-03 Wed
| ###
| 1.145
| ###
| ###
| 10,595,176
| ###
| ###
| ###
| 0.0 |
2011-Aug-02 Tue
| 1.145
| ###
| ###
| 1.145
|
|
| 74.8
| 74.8
| ### |
2011-Aug-01 Mon
| 1.155
| ###
| ###
| 1.155
|
|
| ###
| ###
| 0.1 |
2011-Jul-29 Fri
| ###
| 1.175
| ###
| ###
| 16,156,744
| 9,492,087
| ###
| ###
| 0.0 |
2011-Jul-28 Thu
| ###
| ###
| ###
| ###
| 17,205,679
| 0
| ###
| ###
| 0.0 |
2011-Jul-27 Wed
| ###
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2011-Jul-26 Tue
| 1.22
| 1.22
| ###
| 1.21
|
|
| 21.6
| 21.6
| ### |
2011-Jul-25 Mon
| 1.24
| 1.25
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2011-Jul-22 Fri
| 1.245
| 1.245
| ###
| 1.24
| 22,425,774
| 13,960,044
| ###
| ###
| 0.1 |
2011-Jul-21 Thu
| 1.245
| 1.25
| ###
| 1.24
|
|
| 30.0
| 30.0
| 0.1 |
2011-Jul-20 Wed
| ###
| 1.245
| 1.23
| 1.245
|
|
| ###
| ###
| 0.1 |
2011-Jul-19 Tue
| 1.22
| ###
| ###
| 1.225
|
|
| 68.5
| 68.5
| 0.1 |
2011-Jul-18 Mon
| 1.22
| 1.23
| ###
| 1.23
| 7,845,159
| 4,824,772
| ###
| ###
| 0.1 |
2011-Jul-15 Fri
| 1.22
| 1.24
| 1.22
| 1.22
| 20,224,973
| ###
| ###
| ###
| 0.1 |
2011-Jul-14 Thu
| 1.22
| ###
| ###
| 1.23
| 14,026,520
| 0
| 81.2
| 81.2
| 0.1 |
2011-Jul-13 Wed
| 1.23
| ###
| ###
| 1.23
|
|
| ###
| ###
| 0.1 |
2011-Jul-12 Tue
| 1.22
| 1.225
| 1.21
| 1.22
|
|
| 84.8
| 84.8
| 0.1 |
2011-Jul-11 Mon
| 1.225
| 1.24
| 1.22
| 1.225
| 12,318,849
| 15,152,184
| ###
| ###
| 0.1 |
2011-Jul-08 Fri
| ###
| 1.24
| 1.23
| 1.24
|
|
| ###
| ###
| 0.1 |
2011-Jul-07 Thu
| ###
| 1.245
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-06 Wed
| ###
| 1.225
| 1.2
| 1.22
| 12,043,824
| ###
| 75.1
| 75.1
| 0.1 |
2011-Jul-05 Tue
| 1.225
| 1.225
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-04 Mon
| 1.23
| 1.23
| ###
| 1.22
| 7,240,251
| 4,452,754
| 25.1
| 25.1
| 0.1 |
2011-Jul-01 Fri
| 1.245
| 1.25
| 1.22
| 1.225
|
|
| 16.9
| 16.9
| 0.1 |
2011-Jun-30 Thu
| 1.25
| 1.255
| 1.23
| 1.25
| 13,780,442
| ###
| ###
| ###
| ### |
2011-Jun-29 Wed
| 1.26
| 1.26
| 1.23
| 1.245
|
|
| 22.8
| 22.8
| 0.1 |
2011-Jun-28 Tue
| 1.255
| 1.26
| 1.245
| 1.25
|
|
| 36.4
| 36.4
| ### |
2011-Jun-27 Mon
| ###
| 1.26
| ###
| 1.25
| 18,646,376
| ###
| 88.0
| 88.0
| ### |
2011-Jun-24 Fri
| ###
| ###
| 1.245
| 1.25
| 43,514,784
| 27,087,953
| 22.0
| 22.0
| ### |
2011-Jun-23 Thu
| 1.285
| 1.29
| 1.275
| 1.275
| 9,169,574
| 11,759,978
| 29.6
| 29.6
| ### |
2011-Jun-22 Wed
| ###
| ###
| 1.275
| 1.275
| 15,142,646
| ###
| ###
| ###
| ### |
2011-Jun-21 Tue
| ###
| ###
| 1.285
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2011-Jun-20 Mon
| ###
| ###
| 1.285
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-17 Fri
| ###
| ###
| 1.28
| ###
| 12,441,627
| 7,962,641
| 72.6
| 72.6
| 0.0 |
2011-Jun-16 Thu
| ###
| ###
| 1.28
| 1.29
|
|
| ###
| ###
| 0.1 |
2011-Jun-15 Wed
| 1.29
| ###
| 1.285
| ###
| 16,107,920
| ###
| 80.2
| 80.2
| 0.0 |
2011-Jun-14 Tue
| 1.275
| 1.29
| 1.27
| 1.29
|
|
| 79.0
| 79.0
| 0.1 |
2011-Jun-10 Fri
| 1.285
| ###
| 1.28
| 1.285
|
|
| 73.9
| 73.9
| ### |
2011-Jun-09 Thu
| 1.28
| ###
| 1.28
| 1.29
|
|
| 72.1
| 72.1
| 0.1 |
2011-Jun-08 Wed
| 1.285
| ###
| 1.275
| 1.29
| 12,923,749
| 8,238,889
| 79.9
| 79.9
| 0.1 |
2011-Jun-07 Tue
| 1.26
| 1.285
| 1.255
| 1.28
|
|
| 86.4
| 86.4
| ### |
2011-Jun-06 Mon
| 1.255
| 1.27
| 1.25
| 1.27
|
|
| ###
| ###
| ### |
2011-Jun-03 Fri
| 1.27
| 1.28
| 1.255
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2011-Jun-02 Thu
| 1.27
| 1.28
| ###
| ###
| 26,921,074
| 17,229,487
| ###
| ###
| 0.0 |
2011-Jun-01 Wed
| 1.285
| 1.29
| 1.27
| 1.28
| 10,043,129
| ###
| ###
| ###
| ### |
2011-May-31 Tue
| 1.28
| ###
| 1.27
| 1.275
|
|
| 24.2
| 24.2
| ### |
2011-May-30 Mon
| 1.255
| 1.275
| 1.255
| 1.27
| 23,109,921
| 29,234,050
| ###
| ###
| ### |
2011-May-27 Fri
| 1.25
| 1.26
| 1.25
| 1.26
|
|
| 69.4
| 69.4
| ### |
2011-May-26 Thu
| 1.25
| 1.26
| 1.25
| 1.255
|
|
| 66.6
| 66.6
| ### |
2011-May-25 Wed
| 1.26
| ###
| 1.245
| 1.25
|
|
| ###
| ###
| ### |
2011-May-24 Tue
| ###
| 1.27
| 1.25
| 1.26
| 18,858,625
| ###
| ###
| ###
| ### |
2011-May-23 Mon
| 1.26
| 1.27
| 1.255
| ###
| 16,458,148
| ###
| ###
| ###
| 0.0 |
2011-May-20 Fri
| 1.255
| 1.28
| 1.25
| 1.275
| 11,827,626
| 14,961,946
| 81.7
| 81.7
| ### |
2011-May-19 Thu
| 1.26
| 1.28
| 1.25
| ###
| 21,177,127
| ###
| 68.8
| 68.8
| 0.0 |
2011-May-18 Wed
| 1.24
| 1.255
| 1.23
| 1.24
| 22,955,551
| 28,522,272
| ###
| ###
| 0.1 |
2011-May-17 Tue
| ###
| 1.225
| 1.21
| 1.225
| 10,655,951
| 12,973,620
| 75.6
| 75.6
| 0.1 |
2011-May-16 Mon
| 1.21
| 1.22
| ###
| 1.21
| 13,221,750
| ###
| 78.4
| 78.4
| ### |
2011-May-13 Fri
| 1.2
| 1.22
| ###
| 1.21
|
|
| ###
| ###
| ### |
2011-May-12 Thu
| 1.21
| 1.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-11 Wed
| ###
| 1.21
| ###
| 1.21
| 31,708,771
| ###
| 71.7
| 71.7
| ### |
2011-May-10 Tue
| ###
| 1.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-09 Mon
| ###
| ###
| ###
| 1.185
|
|
| ###
| ###
| 0.1 |
2011-May-06 Fri
| 1.175
| ###
| ###
| 1.2
|
|
| 80.8
| 80.8
| 0.1 |
2011-May-05 Thu
| ###
| 1.22
| 1.175
| 1.175
| 76,467,781
| ###
| ###
| ###
| ### |
2011-May-04 Wed
| 1.24
| 1.245
| ###
| 1.22
| 55,825,273
| ###
| ###
| ###
| 0.1 |
2011-May-03 Tue
| 1.27
| 1.27
| 1.23
| 1.25
| 13,324,382
| 16,655,477
| ###
| ###
| ### |
2011-May-02 Mon
| ###
| 1.275
| 1.255
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2011-Apr-29 Fri
| 1.26
| 1.28
| 1.255
| 1.27
|
|
| 86.7
| 86.7
| ### |
2011-Apr-28 Thu
| 1.275
| 1.275
| 1.245
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-27 Wed
| 1.26
| ###
| 1.25
| 1.26
| 24,654,589
| ###
| ###
| ###
| ### |
2011-Apr-21 Thu
| 1.24
| 1.255
| 1.23
| 1.255
| 12,770,278
| 15,867,070
| ###
| ###
| ### |
2011-Apr-20 Wed
| 1.23
| 1.24
| 1.22
| 1.225
| 30,509,348
| ###
| ###
| ###
| 0.1 |
2011-Apr-19 Tue
| 1.23
| 1.24
| 1.225
| 1.225
|
|
| 45.0
| 45.0
| 0.1 |
2011-Apr-18 Mon
| 1.245
| 1.26
| ###
| 1.24
| 12,464,841
| 7,852,849
| ###
| ###
| 0.1 |
2011-Apr-15 Fri
| 1.255
| 1.27
| 1.245
| 1.25
|
|
| ###
| ###
| ### |
2011-Apr-14 Thu
| 1.255
| ###
| 1.245
| 1.255
| 16,894,981
| 10,517,125
| ###
| ###
| ### |
2011-Apr-13 Wed
| 1.26
| 1.27
| 1.25
| ###
| 23,339,746
| 29,408,079
| 67.9
| 67.9
| 0.0 |
2011-Apr-12 Tue
| 1.29
| 1.29
| 1.25
| 1.25
| 13,511,921
| ###
| ###
| ###
| ### |
2011-Apr-11 Mon
| 1.29
| ###
| 1.28
| 1.28
|
|
| ###
| ###
| ### |
2011-Apr-08 Fri
| ###
| ###
| 1.255
| 1.29
|
|
| 79.7
| 79.7
| 0.1 |
2011-Apr-07 Thu
| 1.275
| 1.275
| 1.25
| 1.26
| 17,123,724
| ###
| ###
| ###
| ### |
2011-Apr-06 Wed
| ###
| 1.275
| 1.25
| 1.26
| 9,650,481
| ###
| ###
| ###
| ### |
2011-Apr-05 Tue
| 1.275
| 1.275
| 1.255
| 1.255
|
|
| ###
| ###
| ### |
2011-Apr-04 Mon
| 1.26
| 1.28
| 1.25
| 1.27
|
|
| ###
| ###
| ### |
2011-Apr-01 Fri
| 1.245
| 1.255
| 1.24
| 1.245
| 10,486,750
| 13,082,220
| ###
| ###
| 0.1 |
2011-Mar-31 Thu
| 1.26
| ###
| 1.245
| 1.245
| 18,758,481
| 11,677,154
| 21.3
| 21.3
| 0.1 |
2011-Mar-30 Wed
| 1.25
| ###
| 1.24
| 1.26
| 21,451,121
| ###
| 69.9
| 69.9
| ### |
2011-Mar-29 Tue
| 1.225
| 1.25
| 1.225
| 1.24
|
|
| ###
| ###
| 0.1 |
2011-Mar-28 Mon
| ###
| 1.245
| ###
| 1.24
| 17,037,548
| 10,605,873
| ###
| ###
| 0.1 |
2011-Mar-25 Fri
| 1.245
| 1.25
| 1.225
| 1.24
| 27,270,886
| 33,747,721
| 25.9
| 25.9
| 0.1 |
2011-Mar-24 Thu
| 1.22
| 1.255
| 1.22
| 1.255
|
|
| 85.1
| 85.1
| ### |
2011-Mar-23 Wed
| ###
| ###
| 1.2
| 1.21
| 24,217,825
| ###
| ###
| ###
| ### |
2011-Mar-22 Tue
| 1.23
| 1.23
| 1.2
| 1.21
|
|
| 25.0
| 25.0
| ### |
2011-Mar-21 Mon
| ###
| ###
| ###
| 1.22
|
|
| 20.9
| 20.9
| 0.1 |
2011-Mar-18 Fri
| 1.2
| 1.245
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-17 Thu
| 1.185
| 1.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-16 Wed
| 1.2
| ###
| ###
| ###
| 22,067,944
| 0
| 45.6
| 45.6
| 0.0 |
2011-Mar-15 Tue
| ###
| 1.245
| ###
| ###
|
|
| 57.8
| 57.8
| 0.0 |
2011-Mar-14 Mon
| 1.24
| 1.255
| 1.23
| 1.24
|
|
| 78.2
| 78.2
| 0.1 |
2011-Mar-11 Fri
| 1.27
| 1.275
| 1.25
| 1.255
|
|
| 26.9
| 26.9
| ### |
2011-Mar-10 Thu
| ###
| ###
| 1.275
| 1.28
| 14,304,753
| 9,119,280
| ###
| ###
| ### |
2011-Mar-09 Wed
| 1.29
| ###
| 1.29
| 1.29
| 15,693,878
| 10,122,551
| ###
| ###
| 0.1 |
2011-Mar-08 Tue
| 1.285
| ###
| 1.28
| ###
| 11,903,441
| ###
| ###
| ###
| 0.0 |
2011-Mar-07 Mon
| 1.285
| ###
| 1.285
| 1.29
|
|
| ###
| ###
| 0.1 |
2011-Mar-04 Fri
| 1.28
| ###
| 1.275
| ###
| 36,156,150
| 23,049,545
| 76.9
| 76.9
| 0.0 |
2011-Mar-03 Thu
| 1.28
| 1.29
| 1.27
| 1.275
| 8,828,856
| ###
| 29.9
| 29.9
| ### |
2011-Mar-02 Wed
| 1.275
| 1.275
| 1.255
| 1.27
|
|
| 34.6
| 34.6
| ### |
2011-Mar-01 Tue
| ###
| ###
| 1.28
| 1.28
| 23,720,486
| ###
| ###
| ###
| ### |
2011-Feb-28 Mon
| 1.29
| ###
| 1.29
| ###
| 9,568,888
| ###
| 79.9
| 79.9
| 0.0 |
2011-Feb-25 Fri
| 1.285
| ###
| 1.285
| ###
| 5,972,747
| 3,837,489
| ###
| ###
| 0.0 |
2011-Feb-24 Thu
| 1.285
| ###
| 1.285
| 1.285
|
|
| 70.9
| 70.9
| ### |
2011-Feb-23 Wed
| ###
| ###
| 1.285
| 1.29
| 19,581,624
| ###
| ###
| ###
| 0.1 |
2011-Feb-22 Tue
| ###
| ###
| 1.28
| 1.29
|
|
| ###
| ###
| 0.1 |
2011-Feb-21 Mon
| 1.285
| 1.285
| 1.26
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-18 Fri
| 1.275
| 1.285
| ###
| 1.28
| 14,232,420
| 9,144,329
| 70.3
| 70.3
| ### |
2011-Feb-17 Thu
| 1.25
| 1.285
| 1.25
| 1.275
| 28,686,879
| ###
| ###
| ###
| ### |
2011-Feb-16 Wed
| 1.25
| 1.26
| ###
| 1.245
| 18,002,359
| 11,341,486
| 34.0
| 34.0
| 0.1 |
2011-Feb-15 Tue
| 1.25
| 1.255
| 1.24
| 1.245
|
|
| ###
| ###
| 0.1 |
2011-Feb-14 Mon
| 1.245
| 1.255
| ###
| 1.25
|
|
| 69.8
| 69.8
| ### |
2011-Feb-11 Fri
| 1.25
| 1.26
| 1.24
| 1.24
| 19,296,643
| ###
| 29.7
| 29.7
| 0.1 |
2011-Feb-10 Thu
| 1.255
| 1.26
| 1.25
| 1.25
| 10,195,227
| ###
| ###
| ###
| ### |
2011-Feb-09 Wed
| 1.28
| 1.28
| 1.255
| 1.26
|
|
| ###
| ###
| ### |
2011-Feb-08 Tue
| 1.275
| 1.28
| 1.26
| 1.27
|
|
| 33.5
| 33.5
| ### |
2011-Feb-07 Mon
| 1.27
| 1.28
| 1.26
| 1.275
|
|
| ###
| ###
| ### |
2011-Feb-04 Fri
| 1.255
| 1.27
| 1.24
| 1.26
|
|
| 65.5
| 65.5
| ### |
2011-Feb-03 Thu
| 1.23
| 1.255
| ###
| 1.245
| 51,343,945
| 32,218,325
| 75.8
| 75.8
| 0.1 |
2011-Feb-02 Wed
| ###
| 1.225
| 1.21
| 1.22
| 40,080,089
| ###
| 67.4
| 67.4
| 0.1 |
2011-Feb-01 Tue
| ###
| 1.245
| 1.21
| ###
| 21,995,383
| ###
| 20.0
| 20.0
| 0.0 |
2011-Jan-31 Mon
| 1.24
| 1.24
| 1.23
| 1.24
| 22,301,241
| ###
| ###
| ###
| 0.1 |
2011-Jan-28 Fri
| 1.26
| 1.26
| 1.24
| 1.25
| 19,868,483
| ###
| ###
| ###
| ### |
2011-Jan-27 Thu
| 1.26
| 1.27
| 1.255
| 1.26
|
|
| ###
| ###
| ### |
2011-Jan-25 Tue
| 1.25
| ###
| 1.245
| 1.26
|
|
| 76.1
| 76.1
| ### |
2011-Jan-24 Mon
| 1.285
| 1.29
| 1.27
| 1.29
|
|
| 75.3
| 75.3
| 0.1 |
2011-Jan-21 Fri
| 1.28
| 1.29
| ###
| 1.28
|
|
| 78.4
| 78.4
| ### |
2011-Jan-20 Thu
| ###
| ###
| 1.275
| 1.275
| 30,999,520
| ###
| 17.6
| 17.6
| ### |
2011-Jan-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-18 Tue
| ###
| ###
| ###
| ###
| 13,200,182
| 0
| ###
| ###
| 0.0 |
2011-Jan-17 Mon
| 1.29
| ###
| 1.285
| ###
| 16,037,851
| ###
| 79.6
| 79.6
| 0.0 |
2011-Jan-14 Fri
| 1.29
| ###
| 1.28
| 1.29
|
|
| ###
| ###
| 0.1 |
2011-Jan-13 Thu
| 1.29
| ###
| 1.28
| ###
| 16,637,722
| 10,648,142
| ###
| ###
| 0.0 |
2011-Jan-12 Wed
| 1.28
| 1.29
| 1.26
| 1.27
| 8,987,743
| 11,459,372
| 23.6
| 23.6
| ### |
2011-Jan-11 Tue
| 1.245
| ###
| 1.23
| 1.29
| 28,379,671
| ###
| ###
| ###
| 0.1 |
2011-Jan-10 Mon
| ###
| 1.25
| 1.21
| 1.25
| 10,993,859
| 13,522,446
| ###
| ###
| ### |
2011-Jan-07 Fri
| 1.24
| 1.24
| 1.21
| 1.225
| 14,029,958
| ###
| ###
| ###
| 0.1 |
2011-Jan-06 Thu
| 1.225
| 1.24
| 1.22
| 1.24
| 9,912,980
| ###
| 81.6
| 81.6
| 0.1 |
2011-Jan-05 Wed
| 1.21
| ###
| 1.21
| 1.225
| 16,662,628
| 10,080,889
| ###
| ###
| 0.1 |
2011-Jan-04 Tue
| 1.24
| 1.24
| ###
| 1.22
|
|
| ###
| ###
| 0.1 |
2010-Dec-31 Fri
| ###
| 1.25
| 1.22
| 1.225
| 5,597,088
| ###
| ###
| ###
| 0.1 |
2010-Dec-30 Thu
| ###
| 1.245
| ###
| 1.225
|
|
| 73.2
| 73.2
| 0.1 |
2010-Dec-29 Wed
| ###
| 1.225
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2010-Dec-24 Fri
| 1.22
| 1.22
| 1.21
| ###
| 2,868,352
| 3,485,047
| ###
| ###
| 0.0 |
2010-Dec-23 Thu
| ###
| 1.23
| 1.21
| 1.22
| 10,184,771
| 12,425,420
| 68.9
| 68.9
| 0.1 |
2010-Dec-22 Wed
| 1.25
| 1.255
| 1.23
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-21 Tue
| 1.25
| 1.26
| ###
| 1.25
|
|
| ###
| ###
| ### |
2010-Dec-20 Mon
| ###
| 1.245
| 1.225
| 1.24
|
|
| 77.9
| 77.9
| 0.1 |
2010-Dec-17 Fri
| 1.26
| ###
| 1.22
| 1.22
|
|
| 11.6
| 11.6
| 0.1 |
2010-Dec-16 Thu
| 1.285
| 1.285
| 1.255
| 1.26
| 43,790,358
| 55,613,754
| ###
| ###
| ### |
2010-Dec-15 Wed
| 1.27
| 1.275
| 1.24
| 1.27
| 20,238,674
| ###
| 68.7
| 68.7
| ### |
2010-Dec-14 Tue
| 1.255
| 1.26
| 1.24
| 1.255
|
|
| ###
| ###
| ### |
2010-Dec-13 Mon
| 1.27
| 1.275
| 1.24
| 1.25
| 14,088,289
| 17,716,023
| ###
| ###
| ### |
2010-Dec-10 Fri
| 1.275
| 1.275
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2010-Dec-09 Thu
| 1.275
| ###
| ###
| 1.27
| 17,768,824
| 0
| 28.5
| 28.5
| ### |
2010-Dec-08 Wed
| 1.255
| 1.275
| 1.255
| 1.275
|
|
| 83.0
| 83.0
| ### |
2010-Dec-07 Tue
| 1.27
| 1.275
| 1.255
| 1.26
| 18,022,077
| 22,797,927
| 26.1
| 26.1
| ### |
2010-Dec-06 Mon
| 1.28
| 1.285
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2010-Dec-03 Fri
| ###
| ###
| 1.28
| 1.28
| 4,527,953
| 2,897,889
| 27.3
| 27.3
| ### |
2010-Dec-02 Thu
| 1.27
| 1.285
| 1.27
| 1.285
| 8,136,959
| ###
| 74.3
| 74.3
| ### |
2010-Dec-01 Wed
| 1.27
| 1.29
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2010-Nov-30 Tue
| ###
| ###
| 1.275
| 1.28
|
|
| 26.8
| 26.8
| ### |
2010-Nov-29 Mon
| ###
| 1.29
| 1.26
| 1.29
|
|
| ###
| ###
| 0.1 |
2010-Nov-26 Fri
| 1.275
| 1.285
| ###
| 1.275
| 8,104,681
| 5,207,257
| 69.0
| 69.0
| ### |
2010-Nov-25 Thu
| 1.285
| ###
| 1.27
| 1.28
|
|
| 27.9
| 27.9
| ### |
2010-Nov-24 Wed
| 1.27
| ###
| 1.27
| 1.28
|
|
| 67.8
| 67.8
| ### |
2010-Nov-23 Tue
| 1.29
| ###
| 1.28
| 1.285
| 16,071,185
| 10,285,558
| 43.8
| 43.8
| ### |
2010-Nov-22 Mon
| ###
| ###
| 1.285
| ###
| 8,264,827
| 5,310,151
| ###
| ###
| 0.0 |
2010-Nov-19 Fri
| 1.27
| 1.29
| ###
| 1.285
| 22,663,143
| 14,617,727
| ###
| ###
| ### |
2010-Nov-18 Thu
| 1.245
| 1.27
| 1.24
| ###
| 22,324,986
| 28,017,857
| 77.0
| 77.0
| 0.0 |
2010-Nov-17 Wed
| ###
| 1.245
| 1.23
| 1.245
| 9,495,856
| 11,751,121
| 79.1
| 79.1
| 0.1 |
2010-Nov-16 Tue
| 1.25
| 1.26
| 1.24
| 1.255
|
|
| ###
| ###
| ### |
2010-Nov-15 Mon
| 1.245
| 1.255
| 1.23
| 1.24
| 9,878,655
| 12,274,228
| ###
| ###
| 0.1 |
2010-Nov-12 Fri
| 1.26
| 1.27
| 1.245
| 1.245
|
|
| ###
| ###
| 0.1 |
2010-Nov-11 Thu
| 1.26
| 1.275
| 1.255
| ###
| 6,024,874
| ###
| 64.7
| 64.7
| 0.0 |
2010-Nov-10 Wed
| 1.28
| 1.29
| 1.255
| 1.26
|
|
| 26.6
| 26.6
| ### |
2010-Nov-09 Tue
| 1.285
| ###
| 1.275
| 1.285
|
|
| 70.0
| 70.0
| ### |
2010-Nov-08 Mon
| ###
| ###
| 1.27
| 1.28
| 20,381,351
| 12,942,157
| ###
| ###
| ### |
2010-Nov-05 Fri
| ###
| ###
| ###
| ###
| 11,308,071
| 0
| 23.0
| 23.0
| 0.0 |
2010-Nov-04 Thu
| ###
| ###
| 1.285
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2010-Nov-03 Wed
| 1.28
| ###
| 1.27
| ###
| 10,192,020
| ###
| 83.5
| 83.5
| 0.0 |
2010-Nov-02 Tue
| ###
| 1.325
| 1.29
| ###
| 13,019,275
| ###
| ###
| ###
| 0.0 |
2010-Nov-01 Mon
| ###
| ###
| ###
| ###
| 9,834,720
| 0
| ###
| ###
| 0.0 |
2010-Oct-29 Fri
| ###
| 1.325
| 1.285
| ###
| 18,787,586
| ###
| ###
| ###
| 0.0 |
2010-Oct-28 Thu
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2010-Oct-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-26 Tue
| ###
| ###
| ###
| ###
| 34,934,523
| 0
| 76.7
| 76.7
| 0.0 |
2010-Oct-25 Mon
| ###
| 1.375
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-22 Fri
| ###
| ###
| ###
| ###
| 25,001,675
| 0
| 82.8
| 82.8
| 0.0 |
2010-Oct-21 Thu
| ###
| ###
| ###
| ###
| 32,474,459
| 0
| ###
| ###
| 0.0 |
2010-Oct-20 Wed
| 1.285
| ###
| 1.275
| ###
| 21,648,950
| ###
| 79.1
| 79.1
| 0.0 |
2010-Oct-19 Tue
| ###
| ###
| 1.29
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-18 Mon
| ###
| ###
| 1.29
| ###
| 25,409,059
| 16,388,843
| 22.9
| 22.9
| 0.0 |
2010-Oct-15 Fri
| ###
| ###
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2010-Oct-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-13 Wed
| ###
| ###
| 1.28
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-12 Tue
| ###
| ###
| 1.275
| 1.28
| 30,681,524
| 19,559,471
| 21.1
| 21.1
| ### |
2010-Oct-11 Mon
| ###
| 1.325
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-08 Fri
| ###
| 1.325
| ###
| ###
| 23,890,577
| ###
| 63.0
| 63.0
| 0.0 |
2010-Oct-07 Thu
| ###
| ###
| 1.325
| 1.325
|
|
| 16.1
| 16.1
| 0.1 |
2010-Oct-06 Wed
| 1.345
| ###
| 1.345
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2010-Oct-05 Tue
| ###
| ###
| ###
| ###
| 15,794,875
| 0
| ###
| ###
| 0.0 |
2010-Oct-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-01 Fri
| ###
| ###
| ###
| 1.325
| 32,028,954
| 0
| 26.2
| 26.2
| 0.1 |
2010-Sep-30 Thu
| ###
| ###
| ###
| ###
| 24,386,047
| 0
| ###
| ###
| 0.0 |
2010-Sep-29 Wed
| ###
| ###
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2010-Sep-28 Tue
| ###
| ###
| ###
| 1.355
|
|
| 68.6
| 68.6
| ### |
2010-Sep-27 Mon
| ###
| ###
| 1.345
| ###
| 11,257,927
| 7,570,955
| 30.4
| 30.4
| 0.0 |
2010-Sep-24 Fri
| ###
| 1.355
| ###
| 1.345
| 12,833,745
| ###
| 29.4
| 29.4
| ### |
2010-Sep-23 Thu
| ###
| 1.375
| ###
| ###
| 11,700,876
| 8,044,352
| 68.8
| 68.8
| 0.0 |
2010-Sep-22 Wed
| ###
| 1.4
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2010-Sep-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-20 Mon
| ###
| 1.4
| ###
| 1.4
|
|
| 84.9
| 84.9
| ### |
2010-Sep-17 Fri
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2010-Sep-16 Thu
| 1.4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-15 Wed
| 1.42
| 1.425
| ###
| ###
| 30,903,473
| 22,018,724
| 21.1
| 21.1
| 0.0 |
2010-Sep-14 Tue
| 1.43
| 1.43
| 1.41
| 1.41
|
|
| ###
| ###
| ### |
2010-Sep-13 Mon
| 1.41
| 1.42
| 1.4
| ###
| 14,827,526
| ###
| ###
| ###
| 0.0 |
2010-Sep-10 Fri
| ###
| 1.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-09 Thu
| 1.41
| ###
| ###
| 1.4
| 8,453,987
| 0
| 21.6
| 21.6
| ### |
2010-Sep-08 Wed
| ###
| 1.4
| ###
| 1.4
| 19,384,026
| ###
| ###
| ###
| ### |
2010-Sep-07 Tue
| 1.41
| 1.41
| ###
| 1.4
|
|
| ###
| ###
| ### |
2010-Sep-06 Mon
| ###
| ###
| ###
| ###
| 19,166,943
| 0
| 75.7
| 75.7
| 0.0 |
2010-Sep-03 Fri
| ###
| ###
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2010-Sep-02 Thu
| ###
| 1.4
| 1.375
| ###
| 11,529,650
| 15,997,389
| 75.4
| 75.4
| 0.0 |
2010-Sep-01 Wed
| 1.355
| ###
| 1.345
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-31 Tue
| ###
| 1.355
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2010-Aug-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-27 Fri
| ###
| ###
| ###
| ###
| 29,128,275
| 0
| ###
| ###
| 0.0 |
2010-Aug-26 Thu
| ###
| 1.325
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-25 Wed
| ###
| ###
| 1.29
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2010-Aug-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-23 Mon
| ###
| ###
| 1.29
| ###
| 12,718,083
| ###
| 28.4
| 28.4
| 0.0 |
2010-Aug-20 Fri
| 1.325
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2010-Aug-19 Thu
| ###
| 1.345
| 1.325
| ###
| 25,332,485
| ###
| 28.4
| 28.4
| 0.0 |
2010-Aug-18 Wed
| ###
| ###
| ###
| ###
| 26,407,882
| 0
| 82.1
| 82.1
| 0.0 |
2010-Aug-17 Tue
| ###
| ###
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2010-Aug-16 Mon
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2010-Aug-13 Fri
| ###
| 1.325
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-12 Thu
| ###
| ###
| 1.275
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2010-Aug-11 Wed
| 1.325
| ###
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2010-Aug-10 Tue
| ###
| ###
| ###
| 1.325
|
|
| 40.8
| 40.8
| 0.1 |
2010-Aug-09 Mon
| 1.345
| 1.355
| 1.325
| 1.325
|
|
| 17.2
| 17.2
| 0.1 |
2010-Aug-06 Fri
| ###
| 1.375
| ###
| 1.355
|
|
| 21.9
| 21.9
| ### |
2010-Aug-05 Thu
| ###
| ###
| ###
| ###
| 37,120,820
| 0
| ###
| ###
| 0.0 |
2010-Aug-04 Wed
| 1.355
| 1.375
| ###
| ###
| 23,008,851
| 15,818,585
| ###
| ###
| 0.0 |
2010-Aug-03 Tue
| 1.355
| ###
| 1.345
| ###
| 16,199,871
| ###
| 71.9
| 71.9
| 0.0 |
2010-Aug-02 Mon
| 1.345
| ###
| ###
| 1.355
|
|
| ###
| ###
| ### |
2010-Jul-30 Fri
| 1.325
| ###
| ###
| 1.325
| 33,444,772
| 0
| ###
| ###
| 0.1 |
2010-Jul-29 Thu
| ###
| ###
| 1.325
| 1.325
| 23,780,272
| ###
| 13.0
| 13.0
| 0.1 |
2010-Jul-28 Wed
| ###
| ###
| ###
| ###
| 11,944,524
| 0
| 68.3
| 68.3
| 0.0 |
2010-Jul-27 Tue
| ###
| ###
| 1.345
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-26 Mon
| ###
| 1.375
| ###
| ###
| 17,964,772
| 12,350,780
| 25.9
| 25.9
| 0.0 |
2010-Jul-23 Fri
| ###
| ###
| ###
| 1.355
|
|
| 74.6
| 74.6
| ### |
2010-Jul-22 Thu
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2010-Jul-21 Wed
| ###
| ###
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2010-Jul-20 Tue
| ###
| ###
| ###
| ###
| 57,317,486
| 0
| 20.5
| 20.5
| 0.0 |
2010-Jul-19 Mon
| ###
| ###
| ###
| ###
| 25,638,826
| 0
| 82.7
| 82.7
| 0.0 |
2010-Jul-16 Fri
| ###
| ###
| ###
| 1.325
|
|
| 31.3
| 31.3
| 0.1 |
2010-Jul-15 Thu
| ###
| ###
| ###
| 1.325
| 16,938,342
| 0
| 30.8
| 30.8
| 0.1 |
2010-Jul-14 Wed
| 1.29
| 1.325
| 1.285
| 1.325
| 27,742,028
| 36,203,346
| 84.5
| 84.5
| 0.1 |
2010-Jul-13 Tue
| 1.29
| ###
| 1.275
| 1.275
|
|
| ###
| ###
| ### |
2010-Jul-12 Mon
| 1.285
| ###
| 1.27
| 1.28
|
|
| 26.3
| 26.3
| ### |
2010-Jul-09 Fri
| ###
| ###
| 1.285
| 1.29
|
|
| ###
| ###
| 0.1 |
2010-Jul-08 Thu
| 1.29
| ###
| 1.282
| 1.29
|
|
| 70.4
| 70.4
| 0.1 |
2010-Jul-07 Wed
| 1.275
| 1.28
| 1.245
| 1.27
| 23,808,785
| ###
| ###
| ###
| ### |
2010-Jul-06 Tue
| 1.27
| 1.29
| 1.26
| 1.285
|
|
| ###
| ###
| ### |
2010-Jul-05 Mon
| ###
| ###
| 1.28
| 1.29
|
|
| ###
| ###
| 0.1 |
2010-Jul-02 Fri
| ###
| ###
| 1.28
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2010-Jul-01 Thu
| ###
| 1.325
| 1.29
| ###
| 15,704,425
| ###
| ###
| ###
| 0.0 |
2010-Jun-30 Wed
| ###
| 1.325
| 1.29
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-29 Tue
| ###
| ###
| 1.345
| 1.355
|
|
| ###
| ###
| ### |
2010-Jun-28 Mon
| ###
| ###
| ###
| ###
|
|
| 41.0
| 41.0
| 0.0 |
2010-Jun-25 Fri
| ###
| ###
| ###
| ###
| 12,642,648
| 0
| ###
| ###
| 0.0 |
2010-Jun-24 Thu
| ###
| 1.4
| ###
| ###
| 13,529,952
| ###
| ###
| ###
| 0.0 |
2010-Jun-23 Wed
| 1.4
| 1.42
| ###
| ###
|
|
| 40.1
| 40.1
| 0.0 |
2010-Jun-22 Tue
| 1.41
| ###
| ###
| 1.42
|
|
| ###
| ###
| ### |
2010-Jun-21 Mon
| 1.42
| 1.42
| ###
| ###
| 15,238,289
| 10,819,185
| ###
| ###
| 0.0 |
2010-Jun-18 Fri
| ###
| ###
| 1.375
| ###
| 15,413,573
| ###
| 76.1
| 76.1
| 0.0 |
2010-Jun-17 Thu
| ###
| ###
| 1.375
| 1.385
|
|
| ###
| ###
| 0.1 |
2010-Jun-16 Wed
| ###
| ###
| ###
| ###
| 14,073,050
| 0
| 27.2
| 27.2
| 0.0 |
2010-Jun-15 Tue
| ###
| ###
| ###
| ###
| 18,940,580
| 0
| ###
| ###
| 0.0 |
2010-Jun-11 Fri
| ###
| ###
| ###
| 1.375
| 24,270,781
| 0
| ###
| ###
| 0.1 |
2010-Jun-10 Thu
| ###
| ###
| ###
| ###
| 22,825,371
| 0
| 87.6
| 87.6
| 0.0 |
2010-Jun-09 Wed
| 1.275
| ###
| 1.26
| ###
|
|
| 91.7
| 91.7
| 0.0 |
2010-Jun-08 Tue
| 1.29
| ###
| ###
| 1.275
|
|
| ###
| ###
| ### |
2010-Jun-07 Mon
| 1.27
| 1.28
| 1.255
| 1.28
| 12,460,185
| 15,793,284
| ###
| ###
| ### |
2010-Jun-04 Fri
| ###
| ###
| 1.29
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2010-Jun-03 Thu
| ###
| ###
| 1.275
| ###
| 15,363,658
| ###
| 67.2
| 67.2
| 0.0 |
2010-Jun-02 Wed
| 1.26
| 1.29
| 1.245
| 1.27
| 14,865,748
| ###
| 82.6
| 82.6
| ### |
2010-Jun-01 Tue
| 1.29
| 1.29
| 1.24
| 1.27
| 23,898,777
| 30,231,952
| 24.6
| 24.6
| ### |
2010-May-31 Mon
| ###
| ###
| 1.28
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2010-May-28 Fri
| 1.29
| ###
| 1.27
| 1.29
|
|
| 61.9
| 61.9
| 0.1 |
2010-May-27 Thu
| 1.225
| 1.25
| ###
| ###
| 32,310,055
| 20,193,784
| 65.6
| 65.6
| 0.0 |
2010-May-26 Wed
| 1.24
| 1.25
| ###
| 1.22
| 30,937,977
| ###
| 29.9
| 29.9
| 0.1 |
2010-May-25 Tue
| 1.23
| 1.24
| 1.21
| ###
| 24,220,542
| ###
| ###
| ###
| 0.0 |
2010-May-24 Mon
| 1.23
| 1.26
| ###
| 1.25
|
|
| ###
| ###
| ### |
2010-May-21 Fri
| 1.24
| 1.25
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2010-May-20 Thu
| ###
| ###
| ###
| 1.275
| 17,407,786
| 0
| ###
| ###
| ### |
2010-May-19 Wed
| ###
| ###
| 1.29
| ###
| 37,292,470
| 24,053,643
| ###
| ###
| 0.0 |
2010-May-18 Tue
| ###
| 1.375
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2010-May-17 Mon
| ###
| 1.375
| 1.345
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-14 Fri
| 1.4
| 1.4
| ###
| 1.375
|
|
| ###
| ###
| 0.1 |
2010-May-13 Thu
| 1.385
| 1.41
| ###
| 1.4
| 14,780,188
| ###
| ###
| ###
| ### |
2010-May-12 Wed
| 1.345
| ###
| ###
| 1.375
| 20,007,048
| 0
| ###
| ###
| 0.1 |
2010-May-11 Tue
| 1.355
| ###
| ###
| ###
| 17,768,779
| 0
| 44.7
| 44.7
| 0.0 |
2010-May-10 Mon
| ###
| ###
| ###
| 1.355
| 11,016,581
| 0
| ###
| ###
| ### |
2010-May-07 Fri
| ###
| ###
| ###
| ###
| 23,772,248
| 0
| ###
| ###
| 0.0 |
2010-May-06 Thu
| ###
| ###
| 1.375
| 1.385
| 25,844,922
| 17,768,383
| ###
| ###
| 0.1 |
2010-May-05 Wed
| ###
| 1.41
| 1.385
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-04 Tue
| 1.41
| 1.42
| ###
| ###
| 24,385,583
| ###
| ###
| ###
| 0.0 |
2010-May-03 Mon
| 1.4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-30 Fri
| ###
| 1.42
| 1.4
| ###
| 21,322,378
| 30,064,552
| ###
| ###
| 0.0 |
2010-Apr-29 Thu
| 1.41
| ###
| ###
| 1.41
| 16,049,229
| 0
| 77.8
| 77.8
| ### |
2010-Apr-28 Wed
| ###
| 1.44
| 1.42
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2010-Apr-27 Tue
| 1.485
| 1.485
| 1.445
| 1.45
| 15,509,155
| ###
| 20.3
| 20.3
| ### |
2010-Apr-23 Fri
| 1.45
| 1.475
| 1.445
| ###
| 23,123,276
| 33,759,982
| ###
| ###
| 0.0 |
2010-Apr-22 Thu
| 1.45
| 1.45
| 1.42
| 1.445
|
|
| 37.5
| 37.5
| ### |
2010-Apr-21 Wed
| 1.425
| 1.44
| ###
| 1.44
|
|
| ###
| ###
| 0.1 |
2010-Apr-20 Tue
| 1.42
| 1.425
| 1.41
| 1.42
| 15,008,650
| ###
| 70.6
| 70.6
| ### |
2010-Apr-19 Mon
| 1.41
| 1.42
| ###
| 1.41
|
|
| 76.1
| 76.1
| ### |
2010-Apr-16 Fri
| 1.44
| 1.445
| 1.425
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-15 Thu
| 1.43
| 1.455
| 1.43
| 1.445
| 46,615,242
| 67,242,486
| ###
| ###
| ### |
2010-Apr-14 Wed
| ###
| 1.425
| 1.41
| 1.42
|
|
| ###
| ###
| ### |
2010-Apr-13 Tue
| 1.43
| 1.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-12 Mon
| 1.44
| 1.44
| 1.425
| 1.43
|
|
| ###
| ###
| 0.1 |
2010-Apr-09 Fri
| 1.43
| 1.445
| 1.425
| ###
| 31,925,983
| 45,813,785
| 67.6
| 67.6
| 0.0 |
2010-Apr-08 Thu
| 1.41
| 1.44
| 1.41
| 1.425
| 85,656,470
| ###
| ###
| ###
| ### |
2010-Apr-07 Wed
| 1.48
| 1.48
| 1.48
| 1.48
| 0
|
|
|
| 0.1 |
2010-Apr-06 Tue
| 1.47
| 1.485
| 1.46
| 1.48
| 7,210,755
| ###
| 72.7
| 72.7
| 0.1 |
2010-Apr-01 Thu
| 1.485
| 1.485
| 1.44
| 1.46
|
|
| ###
| ###
| 0.1 |
2010-Mar-31 Wed
| 1.5
| 1.5
| 1.475
| 1.475
| 20,947,552
| 31,159,483
| ###
| ###
| 0.1 |
2010-Mar-30 Tue
| 1.51
| 1.51
| 1.49
| 1.5
|
|
| 31.2
| 31.2
| 0.1 |
2010-Mar-29 Mon
| ###
| 1.5
| ###
| 1.5
|
|
| 86.7
| 86.7
| 0.1 |
2010-Mar-26 Fri
| 1.44
| 1.455
| 1.43
| 1.455
|
|
| ###
| ###
| ### |
2010-Mar-25 Thu
| 1.46
| 1.475
| ###
| 1.45
|
|
| 30.9
| 30.9
| ### |
2010-Mar-24 Wed
| 1.485
| ###
| 1.475
| 1.48
|
|
| ###
| ###
| 0.1 |
2010-Mar-23 Tue
| 1.49
| ###
| 1.47
| 1.48
|
|
| ###
| ###
| 0.1 |
2010-Mar-22 Mon
| 1.47
| 1.48
| ###
| 1.48
|
|
| ###
| ###
| 0.1 |
2010-Mar-19 Fri
| 1.475
| 1.5
| 1.47
| ###
| 20,750,324
| ###
| 76.1
| 76.1
| 0.0 |
2010-Mar-18 Thu
| 1.46
| 1.5
| 1.46
| 1.475
| 35,622,144
| 52,720,773
| 76.9
| 76.9
| 0.1 |
2010-Mar-17 Wed
| ###
| ###
| ###
| 1.475
|
|
| ###
| ###
| 0.1 |
2010-Mar-16 Tue
| 1.47
| 1.5
| 1.455
| 1.5
| 52,222,857
| 77,159,271
| 86.0
| 86.0
| 0.1 |
2010-Mar-15 Mon
| 1.47
| 1.49
| 1.44
| 1.46
|
|
| 37.4
| 37.4
| 0.1 |
2010-Mar-12 Fri
| 1.5
| 1.52
| 1.475
| 1.48
|
|
| ###
| ###
| 0.1 |
2010-Mar-11 Thu
| 1.5
| ###
| 1.49
| ###
| 17,158,273
| ###
| 35.6
| 35.6
| 0.0 |
2010-Mar-10 Wed
| 1.55
| ###
| 1.49
| ###
|
|
| 13.0
| 13.0
| 0.0 |
2010-Mar-09 Tue
| ###
| 1.575
| 1.545
| 1.56
| 10,112,253
| ###
| 30.2
| 30.2
| ### |
2010-Mar-08 Mon
| ###
| ###
| 1.57
| 1.58
|
|
| 25.6
| 25.6
| 0.1 |
2010-Mar-05 Fri
| ###
| ###
| ###
| 1.575
| 9,538,127
| 0
| 18.0
| 18.0
| 0.1 |
2010-Mar-04 Thu
| 1.585
| ###
| 1.56
| ###
| 7,554,945
| 5,892,857
| 77.6
| 77.6
| 0.0 |
2010-Mar-03 Wed
| 1.58
| 1.58
| 1.56
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-02 Tue
| 1.545
| 1.585
| 1.53
| 1.575
|
|
| 85.6
| 85.6
| 0.1 |
2010-Mar-01 Mon
| 1.54
| 1.54
| ###
| 1.525
|
|
| ###
| ###
| 0.1 |
2010-Feb-26 Fri
| 1.57
| 1.57
| ###
| 1.53
|
|
| ###
| ###
| ### |
2010-Feb-25 Thu
| 1.575
| 1.575
| ###
| 1.56
| 10,250,456
| ###
| 41.7
| 41.7
| ### |
2010-Feb-24 Wed
| 1.56
| 1.58
| 1.55
| ###
| 26,007,679
| ###
| 72.8
| 72.8
| 0.0 |
2010-Feb-23 Tue
| ###
| 1.58
| 1.525
| 1.58
|
|
| ###
| ###
| 0.1 |
2010-Feb-22 Mon
| ###
| 1.555
| 1.5
| 1.54
|
|
| 82.8
| 82.8
| ### |
2010-Feb-19 Fri
| 1.475
| 1.485
| 1.455
| 1.485
|
|
| ###
| ###
| ### |
2010-Feb-18 Thu
| 1.455
| 1.475
| 1.445
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-17 Wed
| 1.46
| 1.47
| 1.44
| 1.45
|
|
| ###
| ###
| ### |
2010-Feb-16 Tue
| 1.445
| ###
| 1.43
| 1.445
|
|
| ###
| ###
| ### |
2010-Feb-15 Mon
| 1.475
| 1.48
| 1.425
| 1.425
| 6,796,855
| ###
| ###
| ###
| ### |
2010-Feb-12 Fri
| 1.48
| ###
| 1.47
| 1.475
|
|
| 30.9
| 30.9
| 0.1 |
2010-Feb-11 Thu
| 1.47
| 1.49
| 1.47
| 1.475
|
|
| 62.4
| 62.4
| 0.1 |
2010-Feb-10 Wed
| 1.47
| ###
| 1.455
| 1.46
| 12,510,349
| 9,101,278
| 36.0
| 36.0
| 0.1 |
2010-Feb-09 Tue
| 1.42
| 1.445
| 1.41
| 1.445
|
|
| ###
| ###
| ### |
2010-Feb-08 Mon
| 1.475
| 1.485
| 1.43
| ###
|
|
| 16.4
| 16.4
| 0.0 |
2010-Feb-05 Fri
| 1.5
| 1.5
| ###
| 1.485
| 15,008,453
| ###
| 32.9
| 32.9
| ### |
2010-Feb-04 Thu
| 1.51
| 1.53
| 1.485
| 1.525
|
|
| 80.6
| 80.6
| 0.1 |
2010-Feb-03 Wed
| 1.475
| ###
| 1.455
| 1.525
|
|
| 90.0
| 90.0
| 0.1 |
2010-Feb-02 Tue
| 1.43
| 1.47
| 1.43
| 1.46
| 12,346,956
| 17,903,086
| 75.4
| 75.4
| 0.1 |
2010-Feb-01 Mon
| 1.45
| 1.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-29 Fri
| 1.48
| 1.49
| 1.43
| 1.455
| 17,759,987
| 25,929,581
| 36.7
| 36.7
| ### |
2010-Jan-28 Thu
| 1.43
| 1.51
| 1.43
| 1.5
|
|
| 93.7
| 93.7
| 0.1 |
2010-Jan-27 Wed
| 1.44
| 1.455
| ###
| 1.445
|
|
| 84.2
| 84.2
| ### |
2010-Jan-25 Mon
| 1.455
| 1.475
| 1.44
| 1.46
|
|
| 63.3
| 63.3
| 0.1 |
2010-Jan-22 Fri
| 1.45
| ###
| 1.445
| 1.48
| 24,386,974
| 17,619,588
| 81.4
| 81.4
| 0.1 |
2010-Jan-21 Thu
| 1.54
| 1.54
| 1.47
| ###
|
|
| 16.9
| 16.9
| 0.0 |
2010-Jan-20 Wed
| 1.56
| ###
| 1.53
| 1.55
| 8,524,958
| ###
| ###
| ###
| ### |
2010-Jan-19 Tue
| 1.58
| 1.585
| ###
| 1.545
| 13,295,478
| ###
| ###
| ###
| ### |
2010-Jan-18 Mon
| 1.58
| ###
| 1.56
| 1.585
| 14,169,384
| ###
| ###
| ###
| ### |
2010-Jan-15 Fri
| ###
| ###
| 1.585
| ###
| 7,603,242
| ###
| ###
| ###
| 0.0 |
2010-Jan-14 Thu
| 1.655
| ###
| ###
| ###
|
|
| 16.8
| 16.8
| 0.0 |
2010-Jan-13 Wed
| ###
| ###
| ###
| ###
| 10,914,947
| 0
| ###
| ###
| 0.0 |
2010-Jan-12 Tue
| 1.655
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-11 Mon
| ###
| 1.675
| ###
| 1.655
| 22,138,577
| 18,541,058
| 31.3
| 31.3
| 0.1 |
2010-Jan-08 Fri
| 1.655
| 1.685
| 1.625
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-07 Thu
| ###
| ###
| ###
| ###
| 12,151,079
| 0
| ###
| ###
| 0.0 |
2010-Jan-06 Wed
| 1.645
| ###
| ###
| ###
| 11,325,925
| 0
| 67.2
| 67.2
| 0.0 |
2010-Jan-05 Tue
| ###
| ###
| ###
| ###
|
|
| 93.0
| 93.0
| 0.0 |
2010-Jan-04 Mon
| 1.57
| 1.58
| 1.55
| 1.555
|
|
| 23.5
| 23.5
| ### |
2009-Dec-31 Thu
| 1.55
| 1.585
| 1.545
| 1.57
| 8,980,956
| ###
| 76.7
| 76.7
| 0.1 |
2009-Dec-30 Wed
| 1.56
| 1.58
| 1.545
| 1.545
|
|
| 22.9
| 22.9
| ### |
2009-Dec-29 Tue
| 1.53
| 1.56
| 1.525
| 1.56
|
|
| 77.9
| 77.9
| ### |
2009-Dec-24 Thu
| 1.53
| 1.54
| 1.475
| ###
|
|
| 14.2
| 14.2
| 0.0 |
2009-Dec-23 Wed
| 1.52
| 1.525
| 1.48
| 1.52
| 16,134,286
| ###
| 62.4
| 62.4
| 0.1 |
2009-Dec-22 Tue
| 1.57
| 1.58
| ###
| 1.545
|
|
| 19.6
| 19.6
| ### |
2009-Dec-21 Mon
| 1.57
| 1.59
| ###
| ###
| 17,107,653
| 13,600,584
| 38.9
| 38.9
| 0.0 |
2009-Dec-18 Fri
| ###
| ###
| 1.525
| 1.57
| 30,802,075
| 23,486,582
| 82.8
| 82.8
| 0.1 |
2009-Dec-17 Thu
| 1.52
| 1.55
| ###
| 1.545
|
|
| ###
| ###
| ### |
2009-Dec-16 Wed
| 1.51
| 1.54
| 1.49
| ###
| 11,588,873
| 17,557,142
| 30.0
| 30.0
| 0.0 |
2009-Dec-15 Tue
| 1.455
| 1.52
| 1.455
| ###
|
|
| 90.6
| 90.6
| 0.0 |
2009-Dec-14 Mon
| 1.47
| 1.47
| 1.455
| 1.46
|
|
| ###
| ###
| 0.1 |
2009-Dec-11 Fri
| ###
| ###
| 1.43
| 1.46
| 7,155,452
| 5,116,148
| ###
| ###
| 0.1 |
2009-Dec-10 Thu
| 1.455
| 1.46
| 1.42
| 1.42
|
|
| 18.5
| 18.5
| ### |
2009-Dec-09 Wed
| 1.44
| ###
| 1.425
| 1.45
| 17,861,658
| ###
| ###
| ###
| ### |
2009-Dec-08 Tue
| ###
| 1.47
| 1.41
| 1.455
| 81,660,485
| ###
| 89.5
| 89.5
| ### |
2009-Dec-07 Mon
| 1.43
| 1.44
| 1.4
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2009-Dec-04 Fri
| 1.445
| 1.455
| 1.425
| 1.43
| 11,502,958
| 16,564,259
| ###
| ###
| 0.1 |
2009-Dec-03 Thu
| 1.49
| ###
| 1.445
| 1.46
|
|
| ###
| ###
| 0.1 |
2009-Dec-02 Wed
| 1.545
| 1.555
| 1.48
| 1.485
|
|
| 10.6
| 10.6
| ### |
2009-Dec-01 Tue
| ###
| 1.575
| ###
| 1.53
| 17,161,154
| ###
| ###
| ###
| ### |
2009-Nov-30 Mon
| 1.53
| 1.575
| 1.52
| 1.575
|
|
| 82.4
| 82.4
| 0.1 |
2009-Nov-27 Fri
| 1.48
| 1.51
| 1.47
| 1.51
| 9,097,571
| 13,555,380
| 88.5
| 88.5
| 0.1 |
2009-Nov-26 Thu
| 1.55
| 1.56
| ###
| 1.55
|
|
| 73.8
| 73.8
| ### |
2009-Nov-25 Wed
| 1.545
| ###
| 1.52
| 1.54
|
|
| ###
| ###
| ### |
2009-Nov-24 Tue
| 1.555
| 1.57
| 1.52
| 1.545
|
|
| ###
| ###
| ### |
2009-Nov-23 Mon
| 1.55
| ###
| 1.53
| 1.555
|
|
| 67.5
| 67.5
| ### |
2009-Nov-20 Fri
| 1.56
| 1.56
| 1.53
| 1.54
| 6,882,684
| 10,633,746
| 24.1
| 24.1
| ### |
2009-Nov-19 Thu
| 1.58
| 1.58
| 1.53
| 1.55
|
|
| ###
| ###
| ### |
2009-Nov-18 Wed
| ###
| 1.59
| 1.545
| 1.575
| 22,883,773
| ###
| 76.7
| 76.7
| 0.1 |
2009-Nov-17 Tue
| 1.58
| 1.59
| 1.545
| 1.545
| 5,492,076
| 8,608,829
| ###
| ###
| ### |
2009-Nov-16 Mon
| 1.575
| 1.585
| 1.54
| 1.58
| 4,653,477
| 7,271,057
| 68.5
| 68.5
| 0.1 |
2009-Nov-13 Fri
| ###
| 1.575
| 1.54
| 1.56
|
|
| ###
| ###
| ### |
2009-Nov-12 Thu
| 1.58
| ###
| 1.54
| 1.57
|
|
| 36.2
| 36.2
| 0.1 |
2009-Nov-11 Wed
| 1.475
| 1.57
| ###
| 1.57
| 16,750,022
| ###
| 94.6
| 94.6
| 0.1 |
2009-Nov-10 Tue
| 1.44
| 1.475
| ###
| 1.47
| 12,995,549
| ###
| ###
| ###
| ### |
2009-Nov-09 Mon
| 1.44
| 1.44
| 1.41
| 1.41
|
|
| ###
| ###
| ### |
2009-Nov-06 Fri
| 1.425
| ###
| 1.4
| 1.42
| 19,495,479
| ###
| ###
| ###
| ### |
2009-Nov-05 Thu
| ###
| ###
| ###
| 1.385
| 15,035,077
| 0
| ###
| ###
| 0.1 |
2009-Nov-04 Wed
| 1.43
| 1.44
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2009-Nov-03 Tue
| 1.46
| 1.49
| 1.445
| 1.445
|
|
| ###
| ###
| ### |
2009-Nov-02 Mon
| 1.43
| 1.49
| 1.425
| ###
| 9,098,641
| ###
| 81.2
| 81.2
| 0.0 |
2009-Oct-30 Fri
| 1.48
| ###
| 1.455
| ###
| 33,689,978
| 24,509,458
| 71.7
| 71.7
| 0.0 |
2009-Oct-29 Thu
| 1.475
| 1.485
| ###
| 1.41
| 25,433,053
| 18,884,041
| ###
| ###
| ### |
2009-Oct-28 Wed
| 1.53
| 1.545
| ###
| 1.52
|
|
| 44.1
| 44.1
| 0.1 |
2009-Oct-27 Tue
| 1.57
| 1.57
| 1.51
| ###
| 19,526,548
| 30,070,883
| ###
| ###
| 0.0 |
2009-Oct-26 Mon
| ###
| ###
| 1.59
| ###
| 7,175,143
| ###
| 32.7
| 32.7
| 0.0 |
2009-Oct-23 Fri
| ###
| 1.645
| ###
| 1.625
|
|
| 29.6
| 29.6
| ### |
2009-Oct-22 Thu
| ###
| ###
| ###
| ###
| 15,812,182
| 0
| ###
| ###
| 0.0 |
2009-Oct-21 Wed
| ###
| ###
| ###
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2009-Oct-20 Tue
| ###
| ###
| ###
| ###
| 16,463,154
| 0
| 72.8
| 72.8
| 0.0 |
2009-Oct-19 Mon
| ###
| 1.625
| ###
| ###
| 12,062,981
| 9,801,172
| 33.5
| 33.5
| 0.0 |
2009-Oct-16 Fri
| ###
| ###
| 1.59
| ###
| 11,602,182
| ###
| ###
| ###
| 0.0 |
2009-Oct-15 Thu
| ###
| ###
| 1.58
| 1.59
| 18,676,246
| ###
| ###
| ###
| ### |
2009-Oct-14 Wed
| 1.58
| ###
| 1.56
| ###
| 23,802,842
| ###
| ###
| ###
| 0.0 |
2009-Oct-13 Tue
| ###
| ###
| 1.57
| 1.58
| 16,412,553
| 12,883,854
| ###
| ###
| 0.1 |
2009-Oct-12 Mon
| ###
| ###
| 1.58
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-09 Fri
| ###
| 1.725
| ###
| ###
|
|
| 17.1
| 17.1
| 0.0 |
2009-Oct-08 Thu
| ###
| 1.7
| 1.625
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2009-Oct-07 Wed
| ###
| ###
| 1.585
| 1.625
|
|
| 74.7
| 74.7
| ### |
2009-Oct-06 Tue
| ###
| 1.645
| 1.55
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2009-Oct-05 Mon
| 1.59
| ###
| 1.58
| 1.58
|
|
| 33.5
| 33.5
| 0.1 |
2009-Oct-02 Fri
| ###
| ###
| 1.57
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2009-Oct-01 Thu
| ###
| ###
| ###
| ###
| 19,598,821
| 0
| 25.7
| 25.7
| 0.0 |
2009-Sep-30 Wed
| ###
| ###
| 1.59
| ###
| 33,245,377
| 26,430,074
| 93.5
| 93.5
| 0.0 |
2009-Sep-29 Tue
| ###
| ###
| 1.57
| 1.58
| 16,674,750
| 13,089,678
| 28.6
| 28.6
| 0.1 |
2009-Sep-28 Mon
| 1.53
| 1.58
| 1.525
| 1.57
|
|
| ###
| ###
| 0.1 |
2009-Sep-25 Fri
| 1.56
| 1.56
| 1.52
| 1.525
|
|
| ###
| ###
| 0.1 |
2009-Sep-24 Thu
| ###
| 1.655
| 1.575
| 1.575
|
|
| ###
| ###
| 0.1 |
2009-Sep-23 Wed
| ###
| ###
| 1.655
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-22 Tue
| ###
| 1.7
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2009-Sep-21 Mon
| 1.72
| 1.72
| ###
| ###
| 25,316,221
| 21,771,950
| ###
| ###
| 0.0 |
2009-Sep-18 Fri
| ###
| ###
| 1.675
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2009-Sep-17 Thu
| 1.7
| 1.745
| ###
| ###
| 45,105,672
| ###
| ###
| ###
| 0.0 |
2009-Sep-16 Wed
| ###
| ###
| ###
| ###
| 31,134,925
| 0
| ###
| ###
| 0.0 |
2009-Sep-15 Tue
| ###
| ###
| 1.555
| ###
| 41,408,258
| 32,194,920
| 73.2
| 73.2
| 0.0 |
2009-Sep-14 Mon
| 1.555
| ###
| ###
| ###
| 25,591,279
| 0
| ###
| ###
| 0.0 |
2009-Sep-11 Fri
| 1.55
| ###
| 1.53
| 1.56
| 61,864,086
| 47,326,025
| ###
| ###
| ### |
2009-Sep-10 Thu
| 1.47
| 1.53
| ###
| 1.51
|
|
| 81.1
| 81.1
| 0.1 |
2009-Sep-09 Wed
| 1.445
| 1.46
| 1.425
| 1.45
|
|
| ###
| ###
| ### |
2009-Sep-08 Tue
| 1.46
| 1.47
| 1.43
| ###
| 21,827,376
| ###
| ###
| ###
| 0.0 |
2009-Sep-07 Mon
| ###
| 1.47
| 1.41
| 1.455
|
|
| 31.4
| 31.4
| ### |
2009-Sep-04 Fri
| ###
| 1.45
| ###
| 1.45
|
|
| 73.7
| 73.7
| ### |
2009-Sep-03 Thu
| 1.445
| 1.46
| 1.385
| 1.4
| 33,474,789
| 47,617,887
| ###
| ###
| ### |
2009-Sep-02 Wed
| ###
| 1.485
| 1.41
| ###
| 36,906,223
| 53,421,757
| 81.4
| 81.4
| 0.0 |
2009-Sep-01 Tue
| 1.5
| 1.5
| 1.44
| ###
| 25,954,443
| ###
| ###
| ###
| 0.0 |
2009-Aug-31 Mon
| 1.43
| 1.51
| 1.43
| 1.48
|
|
| ###
| ###
| 0.1 |
2009-Aug-28 Fri
| 1.44
| 1.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-27 Thu
| 1.4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-26 Wed
| 1.27
| ###
| 1.27
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-25 Tue
| 1.27
| 1.27
| 1.23
| 1.255
| 39,712,723
| ###
| ###
| ###
| ### |
2009-Aug-24 Mon
| 1.29
| 1.29
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2009-Aug-21 Fri
| ###
| ###
| ###
| 1.25
| 225,843,852
| 0
| ###
| ###
| ### |
2009-Aug-20 Thu
| ###
| ###
| 1.26
| ###
| 20,024,773
| ###
| 19.5
| 19.5
| 0.0 |
2009-Aug-19 Wed
| ###
| ###
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2009-Aug-18 Tue
| ###
| ###
| 1.245
| 1.29
|
|
| ###
| ###
| 0.1 |
2009-Aug-17 Mon
| 1.285
| ###
| 1.275
| ###
| 8,174,240
| 5,211,078
| ###
| ###
| 0.0 |
2009-Aug-14 Fri
| 1.27
| ###
| 1.255
| 1.29
|
|
| 77.2
| 77.2
| 0.1 |
2009-Aug-13 Thu
| 1.225
| 1.27
| 1.22
| 1.26
| 27,645,255
| 34,418,342
| 78.1
| 78.1
| ### |
2009-Aug-12 Wed
| 1.22
| 1.22
| ###
| 1.21
|
|
| ###
| ###
| ### |
2009-Aug-11 Tue
| ###
| 1.225
| ###
| 1.225
| 23,174,556
| ###
| 82.0
| 82.0
| 0.1 |
2009-Aug-10 Mon
| ###
| 1.22
| 1.175
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-07 Fri
| 1.245
| 1.245
| ###
| ###
| 28,131,885
| ###
| ###
| ###
| 0.0 |
2009-Aug-06 Thu
| 1.255
| 1.28
| 1.25
| 1.25
| 11,608,289
| 14,684,485
| ###
| ###
| ### |
2009-Aug-05 Wed
| 1.285
| ###
| 1.26
| 1.27
|
|
| 37.9
| 37.9
| ### |
2009-Aug-04 Tue
| 1.26
| 1.285
| 1.255
| 1.285
| 20,526,772
| ###
| 83.9
| 83.9
| ### |
2009-Aug-03 Mon
| 1.28
| 1.28
| 1.23
| 1.24
|
|
| 13.3
| 13.3
| 0.1 |
2009-Jul-31 Fri
| 1.255
| 1.275
| 1.24
| 1.275
|
|
| 75.7
| 75.7
| ### |
2009-Jul-30 Thu
| ###
| 1.255
| ###
| 1.245
|
|
| ###
| ###
| 0.1 |
2009-Jul-29 Wed
| 1.21
| 1.22
| ###
| ###
| 17,746,820
| ###
| 16.3
| 16.3
| 0.0 |
2009-Jul-28 Tue
| ###
| 1.22
| ###
| 1.21
| 23,324,589
| ###
| ###
| ###
| ### |
2009-Jul-27 Mon
| 1.23
| ###
| ###
| 1.2
|
|
| 18.9
| 18.9
| 0.1 |
2009-Jul-24 Fri
| 1.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-23 Thu
| ###
| 1.21
| 1.175
| 1.185
|
|
| ###
| ###
| 0.1 |
2009-Jul-22 Wed
| 1.21
| 1.22
| 1.175
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-21 Tue
| 1.23
| ###
| 1.185
| 1.2
| 10,601,145
| 6,281,178
| 17.9
| 17.9
| 0.1 |
2009-Jul-20 Mon
| ###
| ###
| ###
| 1.2
| 7,933,850
| 0
| 13.6
| 13.6
| 0.1 |
2009-Jul-17 Fri
| 1.23
| 1.24
| 1.185
| 1.2
|
|
| 17.1
| 17.1
| 0.1 |
2009-Jul-16 Thu
| ###
| 1.23
| ###
| ###
| 17,974,873
| 11,054,546
| 75.6
| 75.6
| 0.0 |
2009-Jul-15 Wed
| 1.145
| 1.185
| 1.145
| ###
| 16,491,876
| ###
| 82.8
| 82.8
| 0.0 |
2009-Jul-14 Tue
| 1.085
| 1.125
| 1.085
| 1.125
|
|
| ###
| ###
| ### |
2009-Jul-13 Mon
| ###
| ###
| ###
| 1.075
|
|
| ###
| ###
| ### |
2009-Jul-10 Fri
| ###
| ###
| 1.075
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2009-Jul-09 Thu
| ###
| ###
| 1.055
| ###
| 27,041,959
| ###
| 90.2
| 90.2
| 0.0 |
2009-Jul-08 Wed
| ###
| ###
| ###
| ###
|
|
| 93.3
| 93.3
| 0.0 |
2009-Jul-07 Tue
| 1.075
| 1.075
| ###
| 1.025
|
|
| 9.8
| 9.8
| ### |
2009-Jul-06 Mon
| 1.045
| ###
| ###
| ###
| 6,763,050
| 0
| ###
| ###
| 0.0 |
2009-Jul-03 Fri
| ###
| ###
| ###
| ###
| 11,485,877
| 0
| 66.4
| 66.4
| 0.0 |
2009-Jul-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-01 Wed
| ###
| 1.085
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2009-Jun-30 Tue
| 1.085
| ###
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2009-Jun-29 Mon
| ###
| ###
| ###
| ###
| 20,309,682
| 0
| 12.4
| 12.4
| 0.0 |
2009-Jun-26 Fri
| ###
| ###
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2009-Jun-25 Thu
| ###
| 1.155
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2009-Jun-24 Wed
| 1.085
| ###
| 1.075
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-23 Tue
| 1.085
| ###
| ###
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2009-Jun-22 Mon
| ###
| ###
| ###
| 1.085
| 13,125,785
| 0
| ###
| ###
| 0.1 |
2009-Jun-19 Fri
| ###
| ###
| ###
| ###
| 30,200,340
| 0
| 30.3
| 30.3
| 0.0 |
2009-Jun-18 Thu
| ###
| 1.125
| ###
| ###
| 27,971,387
| ###
| 75.4
| 75.4
| 0.0 |
2009-Jun-17 Wed
| 1.125
| 1.125
| ###
| ###
|
|
| 35.8
| 35.8
| 0.0 |
2009-Jun-16 Tue
| 1.145
| ###
| 1.125
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-15 Mon
| ###
| 1.2
| ###
| 1.175
|
|
| 28.6
| 28.6
| ### |
2009-Jun-12 Fri
| 1.23
| 1.24
| 1.185
| ###
| 29,912,420
| ###
| ###
| ###
| 0.0 |
2009-Jun-11 Thu
| ###
| 1.24
| ###
| 1.22
| 51,273,727
| ###
| ###
| ###
| 0.1 |
2009-Jun-10 Wed
| ###
| ###
| ###
| ###
| 27,798,979
| 0
| ###
| ###
| 0.0 |
2009-Jun-09 Tue
| 1.26
| 1.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-05 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jun-04 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jun-03 Wed
| 1.24
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-02 Tue
| ###
| ###
| 1.175
| 1.22
|
|
| 81.7
| 81.7
| 0.1 |
2009-Jun-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-28 Thu
| ###
| ###
| ###
| ###
|
|
| 96.3
| 96.3
| 0.0 |
2009-May-27 Wed
| ###
| ###
| 1
| ###
| 13,746,127
| ###
| ###
| ###
| 0.0 |
2009-May-26 Tue
| ###
| 1
| ###
| ###
| 8,441,483
| 4,220,741
| ###
| ###
| 0.0 |
2009-May-25 Mon
| ###
| ###
| ###
| ###
| 6,858,221
| 0
| 78.0
| 78.0
| 0.0 |
2009-May-22 Fri
| 0.945
| ###
| ###
| ###
| 14,341,351
| 0
| 88.2
| 88.2
| 0.0 |
2009-May-21 Thu
| ###
| ###
| ###
| ###
| 6,584,089
| 0
| 89.3
| 89.3
| 0.0 |
2009-May-20 Wed
| 0.86
| 0.925
| 0.84
| 0.925
|
|
| ###
| ###
| ### |
2009-May-19 Tue
| ###
| ###
| 0.84
| 0.84
|
|
| 8.1
| 8.1
| ### |
2009-May-18 Mon
| 0.885
| 0.89
| 0.85
| 0.87
|
|
| ###
| ###
| 0.1 |
2009-May-15 Fri
| ###
| ###
| 0.85
| 0.855
| 12,290,757
| 5,223,571
| ###
| ###
| ### |
2009-May-14 Thu
| ###
| 0.945
| 0.87
| 0.87
| 12,230,470
| 11,099,151
| ###
| ###
| 0.1 |
2009-May-13 Wed
| ###
| ###
| ###
| ###
|
|
| 11.1
| 11.1
| 0.0 |
2009-May-12 Tue
| 1
| ###
| 0.975
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2009-May-11 Mon
| ###
| 1.075
| ###
| ###
| 5,877,474
| 3,159,142
| 10.4
| 10.4
| 0.0 |
2009-May-08 Fri
| ###
| 1.075
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-07 Thu
| 1.125
| 1.125
| ###
| ###
| 8,245,045
| ###
| ###
| ###
| 0.0 |
2009-May-06 Wed
| ###
| 1.175
| 1.125
| ###
| 6,866,651
| 7,896,648
| 34.9
| 34.9
| 0.0 |
2009-May-05 Tue
| ###
| ###
| ###
| ###
| 6,772,481
| 0
| ###
| ###
| 0.0 |
2009-May-04 Mon
| ###
| ###
| ###
| ###
| 2,560,477
| 0
| 70.2
| 70.2
| 0.0 |
2009-May-01 Fri
| ###
| 1.075
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2009-Apr-30 Thu
| ###
| 1.045
| 1
| 1.045
|
|
| 80.1
| 80.1
| 0.1 |
2009-Apr-29 Wed
| ###
| ###
| ###
| ###
| 5,161,521
| 0
| ###
| ###
| 0.0 |
2009-Apr-28 Tue
| 0.955
| ###
| ###
| 1
|
|
| 89.4
| 89.4
| ### |
2009-Apr-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-24 Fri
| ###
| 1
| 0.945
| ###
| 5,172,328
| 5,030,088
| ###
| ###
| 0.0 |
2009-Apr-23 Thu
| ###
| 1.025
| ###
| ###
| 7,755,856
| 3,974,876
| ###
| ###
| 0.0 |
2009-Apr-22 Wed
| ###
| ###
| ###
| ###
|
|
| 3.6
| 3.6
| 0.0 |
2009-Apr-21 Tue
| ###
| ###
| ###
| ###
| 11,428,552
| 0
| 3.2
| 3.2
| 0.0 |
2009-Apr-20 Mon
| 1.2
| 1.25
| ###
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2009-Apr-17 Fri
| ###
| 1.2
| ###
| 1.175
|
|
| ###
| ###
| ### |
2009-Apr-16 Thu
| ###
| ###
| 1.055
| 1.085
| 8,119,678
| ###
| 75.1
| 75.1
| 0.1 |
2009-Apr-15 Wed
| ###
| ###
| ###
| 1
| 13,279,074
| 0
| ###
| ###
| ### |
2009-Apr-14 Tue
| ###
| 1.055
| 1
| 1
|
|
| ###
| ###
| ### |
2009-Apr-09 Thu
| ###
| ###
| ###
| 1
| 3,641,154
| 0
| ###
| ###
| ### |
2009-Apr-08 Wed
| 1
| 1
| ###
| ###
| 5,700,341
| 2,850,170
| ###
| ###
| 0.0 |
2009-Apr-07 Tue
| ###
| ###
| ###
| 1
| 8,701,986
| 0
| 11.1
| 11.1
| ### |
2009-Apr-06 Mon
| ###
| ###
| ###
| 1.075
|
|
| 29.5
| 29.5
| ### |
2009-Apr-03 Fri
| ###
| 1.075
| ###
| ###
| 8,662,252
| ###
| 76.5
| 76.5
| 0.0 |
2009-Apr-02 Thu
| 0.88
| ###
| 0.875
| 1
|
|
| 96.4
| 96.4
| ### |
2009-Apr-01 Wed
| 0.84
| 0.88
| ###
| 0.87
|
|
| 86.0
| 86.0
| 0.1 |
2009-Mar-31 Tue
| 0.86
| 0.89
| 0.81
| 0.85
| 10,157,028
| 8,633,473
| 22.3
| 22.3
| ### |
2009-Mar-30 Mon
| ###
| ###
| 0.89
| ###
| 6,762,172
| ###
| 10.3
| 10.3
| 0.0 |
2009-Mar-27 Fri
| 0.89
| ###
| 0.89
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-26 Thu
| 0.885
| 0.925
| 0.86
| 0.86
|
|
| ###
| ###
| ### |
2009-Mar-25 Wed
| 0.85
| 0.945
| 0.85
| ###
| 6,960,020
| ###
| ###
| ###
| 0.0 |
2009-Mar-24 Tue
| 0.825
| 0.87
| 0.82
| 0.83
| 11,208,078
| 9,470,825
| ###
| ###
| ### |
2009-Mar-23 Mon
| 0.79
| 0.81
| ###
| 0.77
| 9,983,929
| ###
| 14.1
| 14.1
| 0.1 |
2009-Mar-20 Fri
| 0.925
| 0.925
| 0.82
| 0.82
| 5,011,124
| ###
| 4.3
| 4.3
| 0.1 |
2009-Mar-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-18 Wed
| ###
| ###
| ###
| ###
| 9,932,046
| 0
| ###
| ###
| 0.0 |
2009-Mar-17 Tue
| 0.86
| 0.925
| 0.85
| 0.925
|
|
| 90.6
| 90.6
| ### |
2009-Mar-16 Mon
| 0.8
| 0.855
| 0.78
| 0.855
| 10,755,959
| ###
| 89.9
| 89.9
| ### |
2009-Mar-13 Fri
| 0.725
| 0.79
| 0.72
| 0.79
|
|
| 92.4
| 92.4
| ### |
2009-Mar-12 Thu
| ###
| 0.7
| ###
| 0.685
| 9,708,642
| 3,398,024
| 95.3
| 95.3
| 0.0 |
2009-Mar-11 Wed
| ###
| ###
| ###
| ###
| 15,008,171
| 0
| 11.7
| 11.7
| 0.0 |
2009-Mar-10 Tue
| ###
| ###
| ###
| ###
|
|
| 12.2
| 12.2
| 0.0 |
2009-Mar-09 Mon
| 0.72
| 0.725
| 0.655
| ###
|
|
| 5.8
| 5.8
| 0.0 |
2009-Mar-06 Fri
| 0.72
| 0.76
| 0.71
| 0.72
|
|
| ###
| ###
| ### |
2009-Mar-05 Thu
| 0.78
| ###
| 0.72
| 0.75
|
|
| 15.7
| 15.7
| ### |
2009-Mar-04 Wed
| 0.77
| 0.81
| 0.75
| 0.8
|
|
| 90.5
| 90.5
| 0.1 |
2009-Mar-03 Tue
| 0.7
| ###
| 0.675
| 0.8
|
|
| ###
| ###
| 0.1 |
2009-Mar-02 Mon
| ###
| ###
| ###
| 0.745
| 5,170,620
| 0
| ###
| ###
| ### |
2009-Feb-27 Fri
| 0.885
| ###
| ###
| 0.85
|
|
| 12.4
| 12.4
| ### |
2009-Feb-26 Thu
| 0.85
| ###
| 0.82
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-25 Wed
| ###
| 0.845
| 0.8
| 0.84
|
|
| 88.9
| 88.9
| ### |
2009-Feb-24 Tue
| ###
| 0.82
| 0.76
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-23 Mon
| 0.89
| 0.89
| ###
| 0.83
| 8,106,027
| 3,607,182
| ###
| ###
| ### |
2009-Feb-20 Fri
| ###
| ###
| 0.87
| 0.87
|
|
| ###
| ###
| 0.1 |
2009-Feb-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-18 Wed
| ###
| ###
| 0.87
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-17 Tue
| ###
| 0.985
| 0.925
| ###
| 7,600,740
| ###
| 22.2
| 22.2
| 0.0 |
2009-Feb-16 Mon
| ###
| 1
| ###
| ###
| 4,804,977
| 2,402,488
| ###
| ###
| 0.0 |
2009-Feb-13 Fri
| ###
| 1.025
| ###
| ###
| 11,001,522
| 5,638,280
| ###
| ###
| 0.0 |
2009-Feb-12 Thu
| 1
| ###
| ###
| ###
| 14,473,887
| 0
| ###
| ###
| 0.0 |
2009-Feb-11 Wed
| ###
| ###
| 1
| 1.025
|
|
| ###
| ###
| ### |
2009-Feb-10 Tue
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2009-Feb-09 Mon
| ###
| 1.055
| ###
| ###
| 8,372,378
| 4,416,429
| ###
| ###
| 0.0 |
2009-Feb-06 Fri
| ###
| ###
| 0.89
| ###
| 7,174,741
| 3,192,759
| 94.2
| 94.2
| 0.0 |
2009-Feb-05 Thu
| ###
| 1
| ###
| 0.88
| 7,550,579
| 3,775,289
| 4.7
| 4.7
| 0.1 |
2009-Feb-04 Wed
| ###
| 1.085
| ###
| 1
|
|
| 10.4
| 10.4
| ### |
2009-Feb-03 Tue
| ###
| 1.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-02 Mon
| ###
| 1.27
| ###
| 1.27
| 5,565,220
| ###
| ###
| ###
| ### |
2009-Jan-30 Fri
| ###
| ###
| 1.075
| 1.145
| 10,147,174
| ###
| 82.3
| 82.3
| ### |
2009-Jan-29 Thu
| ###
| ###
| 1.055
| ###
| 14,373,955
| ###
| 86.0
| 86.0
| 0.0 |
2009-Jan-28 Wed
| ###
| ###
| 1.075
| ###
| 7,813,957
| ###
| ###
| ###
| 0.0 |
2009-Jan-27 Tue
| ###
| 1.225
| ###
| ###
| 3,916,684
| ###
| ###
| ###
| 0.0 |
2009-Jan-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-22 Thu
| ###
| ###
| 1.28
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2009-Jan-21 Wed
| ###
| ###
| 1.285
| ###
| 7,231,775
| ###
| 20.1
| 20.1
| 0.0 |
2009-Jan-20 Tue
| ###
| ###
| 1.29
| ###
| 2,866,529
| ###
| 90.3
| 90.3
| 0.0 |
2009-Jan-19 Mon
| 1.385
| 1.44
| 1.375
| 1.4
|
|
| ###
| ###
| ### |
2009-Jan-16 Fri
| ###
| ###
| 1.27
| ###
|
|
| 87.1
| 87.1
| 0.0 |
2009-Jan-15 Thu
| 1.25
| 1.285
| 1.2
| ###
| 4,068,149
| 5,054,675
| 86.3
| 86.3
| 0.0 |
2009-Jan-14 Wed
| 1.26
| 1.28
| 1.25
| 1.255
|
|
| ###
| ###
| ### |
2009-Jan-13 Tue
| ###
| ###
| 1.225
| 1.25
|
|
| 13.4
| 13.4
| ### |
2009-Jan-12 Mon
| 1.29
| ###
| 1.275
| 1.29
|
|
| ###
| ###
| 0.1 |
2009-Jan-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-08 Thu
| 1.375
| 1.375
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-06 Tue
| 1.28
| ###
| 1.26
| 1.275
| 3,637,441
| 2,291,587
| 25.6
| 25.6
| ### |
2009-Jan-05 Mon
| ###
| ###
| 1.245
| 1.25
| 2,749,246
| ###
| ###
| ###
| ### |
2009-Jan-02 Fri
| 1.28
| ###
| 1.25
| ###
| 786,327
| 491,454
| 70.4
| 70.4
| 0.0 |
2008-Dec-31 Wed
| ###
| ###
| 1.24
| 1.28
|
|
| ###
| ###
| ### |
2008-Dec-30 Tue
| ###
| 1.355
| ###
| ###
|
|
| 16.2
| 16.2
| 0.0 |
2008-Dec-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-24 Wed
| 1.29
| ###
| 1.29
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2008-Dec-23 Tue
| 1.325
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2008-Dec-22 Mon
| ###
| ###
| 1.25
| ###
| 4,148,826
| ###
| 86.1
| 86.1
| 0.0 |
2008-Dec-19 Fri
| 1.24
| 1.26
| 1.21
| 1.24
| 12,159,842
| ###
| ###
| ###
| 0.1 |
2008-Dec-18 Thu
| 1.175
| 1.22
| 1.145
| ###
| 20,862,187
| ###
| ###
| ###
| 0.0 |
2008-Dec-17 Wed
| ###
| ###
| ###
| ###
| 12,601,121
| 0
| ###
| ###
| 0.0 |
2008-Dec-16 Tue
| 1.22
| 1.22
| ###
| ###
|
|
| 10.6
| 10.6
| 0.0 |
2008-Dec-15 Mon
| 1.2
| 1.25
| ###
| 1.22
|
|
| ###
| ###
| 0.1 |
2008-Dec-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-11 Thu
| ###
| ###
| 1.155
| ###
| 6,856,976
| ###
| ###
| ###
| 0.0 |
2008-Dec-10 Wed
| ###
| 1.23
| ###
| 1.225
|
|
| ###
| ###
| 0.1 |
2008-Dec-09 Tue
| 1.21
| 1.23
| ###
| ###
| 5,772,945
| ###
| ###
| ###
| 0.0 |
2008-Dec-08 Mon
| ###
| 1.26
| ###
| 1.22
| 8,378,670
| ###
| ###
| ###
| 0.1 |
2008-Dec-05 Fri
| 1.155
| 1.27
| ###
| 1.22
|
|
| ###
| ###
| 0.1 |
2008-Dec-04 Thu
| 1.29
| ###
| ###
| 1.23
|
|
| 19.9
| 19.9
| 0.1 |
2008-Dec-03 Wed
| ###
| ###
| ###
| 1.23
|
|
| ###
| ###
| 0.1 |
2008-Dec-02 Tue
| 1.25
| ###
| 1.155
| 1.28
|
|
| 83.9
| 83.9
| ### |
2008-Dec-01 Mon
| ###
| ###
| 1.23
| 1.325
| 10,325,071
| ###
| ###
| ###
| 0.1 |
2008-Nov-28 Fri
| 1.41
| 1.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-27 Thu
| 1.29
| ###
| 1.29
| ###
|
|
| 88.8
| 88.8
| 0.0 |
2008-Nov-26 Wed
| ###
| ###
| ###
| 1.27
| 11,050,250
| 0
| ###
| ###
| ### |
2008-Nov-25 Tue
| ###
| ###
| 1.145
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-24 Mon
| 1.23
| 1.245
| ###
| ###
| 15,027,478
| ###
| ###
| ###
| 0.0 |
2008-Nov-21 Fri
| ###
| ###
| 1.175
| 1.23
| 10,608,150
| 6,232,288
| ###
| ###
| 0.1 |
2008-Nov-20 Thu
| ###
| 1.485
| 1.285
| 1.4
| 17,951,526
| ###
| ###
| ###
| ### |
2008-Nov-19 Wed
| 1.5
| 1.58
| 1.425
| 1.55
|
|
| ###
| ###
| ### |
2008-Nov-18 Tue
| ###
| 1.45
| 1.275
| 1.45
| 6,610,155
| ###
| ###
| ###
| ### |
2008-Nov-17 Mon
| 1.51
| 1.52
| ###
| 1.445
|
|
| ###
| ###
| ### |
2008-Nov-14 Fri
| ###
| ###
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2008-Nov-13 Thu
| 1.445
| ###
| ###
| 1.5
|
|
| ###
| ###
| 0.1 |
2008-Nov-12 Wed
| 1.48
| ###
| 1.44
| 1.5
|
|
| 79.3
| 79.3
| 0.1 |
2008-Nov-11 Tue
| 1.44
| 1.675
| 1.285
| 1.45
|
|
| ###
| ###
| ### |
2008-Nov-10 Mon
| 1.23
| 1.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-07 Fri
| ###
| 1.25
| 1.125
| ###
| 20,383,074
| ###
| ###
| ###
| 0.0 |
2008-Nov-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-05 Wed
| 0.985
| 0.985
| 0.985
| 0.985
| 0
|
|
|
| ### |
2008-Nov-04 Tue
| 0.985
| 0.985
| 0.985
| 0.985
| 0
|
|
|
| ### |
2008-Nov-03 Mon
| 0.985
| 0.985
| 0.985
| 0.985
| 0
|
|
|
| ### |
2008-Oct-31 Fri
| 0.985
| 0.985
| 0.985
| 0.985
|
|
| 63.1
| 63.1
| ### |
2008-Oct-30 Thu
| 0.985
| 0.985
| 0.985
| 0.985
| 0
|
|
|
| ### |
2008-Oct-29 Wed
| ###
| ###
| 0.985
| 0.985
| 14,330,273
| 7,057,659
| 0.5
| 0.5
| ### |
2008-Oct-28 Tue
| 1.44
| 1.48
| ###
| 1.285
| 5,663,672
| ###
| ###
| ###
| ### |
2008-Oct-27 Mon
| 1.55
| ###
| 1.45
| 1.45
| 5,717,321
| 4,145,057
| ###
| ###
| ### |
2008-Oct-24 Fri
| ###
| ###
| 1.49
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-23 Thu
| 1.955
| ###
| ###
| ###
| 3,487,182
| 0
| ###
| ###
| 0.0 |
2008-Oct-22 Wed
| ###
| ###
| ###
| 2
| 2,725,254
| 0
| ###
| ###
| 0.1 |
2008-Oct-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-17 Fri
| ###
| ###
| ###
| ###
| 4,263,057
| 0
| ###
| ###
| 0.0 |
2008-Oct-16 Thu
| 1.8
| 1.985
| 1.8
| ###
|
|
| 93.6
| 93.6
| 0.0 |
2008-Oct-15 Wed
| 1.8
| ###
| 1.8
| 2
| 10,064,023
| 9,057,620
| ###
| ###
| 0.1 |
2008-Oct-14 Tue
| ###
| ###
| 1.8
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-13 Mon
| ###
| 2.25
| 1.87
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-10 Fri
| 2.2
| 2.27
| ###
| ###
| 3,417,845
| 3,879,254
| ###
| ###
| 0.0 |
2008-Oct-09 Thu
| ###
| 2.45
| ###
| ###
| 4,424,483
| ###
| ###
| ###
| 0.0 |
2008-Oct-08 Wed
| ###
| ###
| 2.41
| 2.45
|
|
| ###
| ###
| 0.2 |
2008-Oct-07 Tue
| 2.55
| 2.88
| 2.52
| 2.75
|
|
| ###
| ###
| ### |
2008-Oct-06 Mon
| 2.8
| 2.8
| ###
| 2.7
| 1,908,686
| ###
| 33.9
| 33.9
| 0.2 |
2008-Oct-03 Fri
| ###
| 2.81
| ###
| 2.78
|
|
| 92.0
| 92.0
| 0.2 |
2008-Oct-02 Thu
| 2.59
| 2.76
| 2.57
| 2.72
|
|
| ###
| ###
| 0.2 |
2008-Oct-01 Wed
| 2.56
| ###
| 2.49
| 2.58
|
|
| ###
| ###
| 0.2 |
2008-Sep-30 Tue
| ###
| ###
| 2.43
| 2.44
|
|
| 7.5
| 7.5
| 0.2 |
2008-Sep-29 Mon
| 2.73
| 2.79
| 2.56
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-26 Fri
| 2.84
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-25 Thu
| ###
| ###
| 2.83
| 2.83
| 3,457,425
| 4,892,256
| ###
| ###
| 0.2 |
2008-Sep-24 Wed
| 2.87
| ###
| 2.85
| ###
| 4,133,381
| ###
| ###
| ###
| 0.0 |
2008-Sep-23 Tue
| 3
| ###
| 2.88
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2008-Sep-22 Mon
| ###
| ###
| ###
| ###
| 7,433,477
| 0
| ###
| ###
| 0.0 |
2008-Sep-19 Fri
| ###
| ###
| ###
| ###
| 15,418,952
| 0
| 91.3
| 91.3
| 0.0 |
2008-Sep-18 Thu
| ###
| 2.53
| 2.27
| 2.53
|
|
| 93.2
| 93.2
| ### |
2008-Sep-17 Wed
| ###
| ###
| 2.46
| 2.49
| 6,781,043
| 8,340,682
| 10.2
| 10.2
| 0.2 |
2008-Sep-16 Tue
| 2.51
| 2.58
| 2.51
| 2.55
|
|
| ###
| ###
| 0.2 |
2008-Sep-15 Mon
| 2.76
| 2.85
| ###
| ###
|
|
| 18.8
| 18.8
| 0.0 |
2008-Sep-12 Fri
| ###
| ###
| 2.88
| 2.88
| 5,031,323
| ###
| ###
| ###
| 0.2 |
2008-Sep-11 Thu
| 3
| ###
| ###
| 3
|
|
| 80.7
| 80.7
| 0.2 |
2008-Sep-10 Wed
| ###
| ###
| 2.86
| ###
|
|
| 87.5
| 87.5
| 0.0 |
2008-Sep-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-08 Mon
| ###
| ###
| ###
| ###
|
|
| 87.7
| 87.7
| 0.0 |
2008-Sep-05 Fri
| 2.81
| ###
| 2.81
| ###
| 2,596,473
| 3,648,044
| ###
| ###
| 0.0 |
2008-Sep-04 Thu
| ###
| ###
| 2.88
| ###
| 6,241,278
| 8,987,440
| ###
| ###
| 0.0 |
2008-Sep-03 Wed
| 2.88
| ###
| 2.86
| ###
| 6,398,759
| 9,150,225
| ###
| ###
| 0.0 |
2008-Sep-02 Tue
| 2.84
| ###
| 2.84
| 2.89
|
|
| 79.3
| 79.3
| ### |
2008-Sep-01 Mon
| 2.82
| 2.84
| 2.78
| 2.81
|
|
| ###
| ###
| ### |
2008-Aug-29 Fri
| 2.89
| ###
| 2.87
| 2.89
| 8,992,177
| 12,903,773
| ###
| ###
| ### |
2008-Aug-28 Thu
| ###
| ###
| 2.74
| 2.8
|
|
| ###
| ###
| 0.2 |
2008-Aug-27 Wed
| 2.77
| 2.89
| 2.77
| 2.85
| 4,478,780
| 12,674,947
| 86.9
| 86.9
| ### |
2008-Aug-26 Tue
| ###
| 2.83
| ###
| 2.82
|
|
| ###
| ###
| ### |
2008-Aug-25 Mon
| 2.79
| ###
| 2.78
| 2.83
| 3,507,180
| 4,874,980
| 77.0
| 77.0
| 0.2 |
2008-Aug-22 Fri
| ###
| 2.71
| ###
| ###
| 3,005,754
| ###
| ###
| ###
| 0.0 |
2008-Aug-21 Thu
| 2.78
| 2.8
| ###
| 2.71
|
|
| 20.6
| 20.6
| ### |
2008-Aug-20 Wed
| 2.7
| 2.81
| ###
| 2.74
|
|
| 75.3
| 75.3
| 0.2 |
2008-Aug-19 Tue
| 2.8
| 2.82
| 2.72
| 2.76
|
|
| 30.9
| 30.9
| 0.2 |
2008-Aug-18 Mon
| 2.75
| 2.83
| 2.72
| 2.83
|
|
| ###
| ###
| 0.2 |
2008-Aug-15 Fri
| 2.72
| 2.85
| ###
| 2.76
|
|
| 78.2
| 78.2
| 0.2 |
2008-Aug-14 Thu
| 2.83
| 2.88
| 2.73
| 2.73
| 7,352,682
| 20,624,273
| 12.7
| 12.7
| ### |
2008-Aug-13 Wed
| ###
| ###
| 2.82
| 2.82
|
|
| 6.6
| 6.6
| ### |
2008-Aug-12 Tue
| ###
| ###
| ###
| ###
| 7,519,281
| 0
| ###
| ###
| 0.0 |
2008-Aug-11 Mon
| ###
| 3
| 2.89
| ###
| 4,173,743
| 12,291,673
| 80.0
| 80.0
| 0.0 |
2008-Aug-08 Fri
| 2.76
| 2.81
| 2.72
| 2.81
|
|
| 77.0
| 77.0
| ### |
2008-Aug-07 Thu
| 2.8
| 2.83
| 2.72
| 2.81
|
|
| ###
| ###
| ### |
2008-Aug-06 Wed
| 2.7
| 2.88
| ###
| 2.8
| 15,923,859
| 22,930,356
| 87.5
| 87.5
| 0.2 |
2008-Aug-05 Tue
| 2.53
| 2.58
| 2.44
| 2.52
|
|
| ###
| ###
| ### |
2008-Aug-04 Mon
| 2.59
| 2.59
| 2.5
| 2.58
| 2,825,658
| ###
| ###
| ###
| 0.2 |
2008-Aug-01 Fri
| 2.43
| 2.55
| ###
| 2.53
| 11,600,121
| 14,790,154
| 91.9
| 91.9
| ### |
2008-Jul-31 Thu
| ###
| ###
| 2.53
| 2.55
| 10,320,482
| ###
| ###
| ###
| 0.2 |
2008-Jul-30 Wed
| 2.41
| 2.56
| ###
| 2.55
| 9,482,984
| ###
| ###
| ###
| 0.2 |
2008-Jul-29 Tue
| 2.29
| ###
| 2.23
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-28 Mon
| 2.44
| 2.58
| 2.24
| ###
|
|
| 8.7
| 8.7
| 0.0 |
2008-Jul-25 Fri
| 2.5
| 2.54
| 2.41
| 2.45
| 8,664,575
| 21,444,823
| ###
| ###
| 0.2 |
2008-Jul-24 Thu
| 2.58
| 2.7
| 2.54
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2008-Jul-23 Wed
| 2.46
| ###
| 2.43
| 2.5
| 26,851,071
| 32,624,051
| 73.3
| 73.3
| 0.2 |
2008-Jul-22 Tue
| 2.24
| ###
| ###
| ###
| 21,600,157
| 0
| ###
| ###
| 0.0 |
2008-Jul-21 Mon
| 2.4
| 2.53
| ###
| 2.45
|
|
| ###
| ###
| 0.2 |
2008-Jul-18 Fri
| 2.47
| 2.47
| 2.24
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-17 Thu
| ###
| 2.28
| ###
| 2.27
|
|
| 88.9
| 88.9
| 0.2 |
2008-Jul-16 Wed
| 2
| ###
| ###
| ###
| 15,317,958
| 0
| ###
| ###
| 0.0 |
2008-Jul-15 Tue
| 2
| 2
| 1.845
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-14 Mon
| ###
| ###
| ###
| 2
| 10,116,982
| 0
| 20.1
| 20.1
| 0.1 |
2008-Jul-11 Fri
| 2.28
| 2.29
| ###
| ###
| 10,810,048
| ###
| 3.7
| 3.7
| 0.0 |
2008-Jul-10 Thu
| 2.2
| 2.29
| ###
| 2.23
|
|
| ###
| ###
| ### |
2008-Jul-09 Wed
| 2.46
| 2.49
| ###
| ###
| 9,520,724
| ###
| ###
| ###
| 0.0 |
2008-Jul-08 Tue
| 2.75
| 2.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-07 Mon
| 2.71
| 2.78
| ###
| 2.75
| 11,253,927
| 15,642,958
| 83.9
| 83.9
| ### |
2008-Jul-04 Fri
| 2.8
| ###
| 2.8
| 2.85
| 6,144,723
| ###
| 74.6
| 74.6
| ### |
2008-Jul-03 Thu
| 2.83
| 2.88
| 2.7
| 2.87
| 6,683,784
| 18,647,757
| ###
| ###
| ### |
2008-Jul-02 Wed
| 2.85
| ###
| 2.78
| 2.85
| 7,555,229
| ###
| ###
| ###
| ### |
2008-Jul-01 Tue
| ###
| ###
| 2.85
| 2.86
| 3,025,573
| 4,311,441
| ###
| ###
| 0.2 |
2008-Jun-30 Mon
| 3
| ###
| ###
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2008-Jun-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-26 Thu
| 3.2
| ###
| ###
| ###
| 6,736,481
| 0
| 28.5
| 28.5
| 0.0 |
2008-Jun-25 Wed
| ###
| ###
| 3
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2008-Jun-24 Tue
| ###
| 3.25
| ###
| 3.24
|
|
| ###
| ###
| ### |
2008-Jun-23 Mon
| ###
| 3.26
| ###
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2008-Jun-20 Fri
| ###
| 3.24
| ###
| 3.24
| 9,832,580
| 15,928,779
| 95.6
| 95.6
| ### |
2008-Jun-19 Thu
| 3.2
| 3.2
| ###
| ###
| 8,381,951
| 13,411,121
| ###
| ###
| 0.0 |
2008-Jun-18 Wed
| ###
| 3.27
| ###
| 3.2
| 5,103,928
| 8,344,922
| 85.6
| 85.6
| 0.2 |
2008-Jun-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-16 Mon
| ###
| ###
| ###
| ###
| 6,704,081
| 0
| 78.6
| 78.6
| 0.0 |
2008-Jun-13 Fri
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2008-Jun-12 Thu
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-11 Wed
| ###
| ###
| ###
| ###
| 6,983,953
| 0
| 32.1
| 32.1
| 0.0 |
2008-Jun-10 Tue
| ###
| 3.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-06 Fri
| 3.23
| ###
| 3.21
| ###
| 13,024,474
| 20,904,280
| ###
| ###
| 0.0 |
2008-Jun-05 Thu
| ###
| 3.22
| ###
| ###
|
|
| 41.9
| 41.9
| 0.0 |
2008-Jun-04 Wed
| ###
| 3.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-03 Tue
| 3.2
| 3.25
| ###
| ###
| 4,789,447
| 7,782,851
| 37.0
| 37.0
| 0.0 |
2008-Jun-02 Mon
| 3.25
| ###
| ###
| 3.29
|
|
| 78.6
| 78.6
| ### |
2008-May-30 Fri
| 3.26
| ###
| 3.23
| 3.29
| 7,713,440
| ###
| ###
| ###
| ### |
2008-May-29 Thu
| ###
| ###
| 3.21
| 3.26
| 3,709,553
| ###
| 27.2
| 27.2
| 0.2 |
2008-May-28 Wed
| 3.43
| 3.43
| 3.25
| 3.26
| 3,963,359
| ###
| 11.7
| 11.7
| 0.2 |
2008-May-27 Tue
| 3.43
| 3.45
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2008-May-26 Mon
| ###
| 3.47
| ###
| 3.46
| 3,456,223
| 5,996,546
| 86.2
| 86.2
| 0.2 |
2008-May-23 Fri
| 3.44
| 3.48
| ###
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2008-May-22 Thu
| 3.45
| 3.49
| ###
| 3.48
| 9,092,321
| ###
| ###
| ###
| 0.2 |
2008-May-21 Wed
| 3.5
| 3.57
| 3.47
| 3.5
|
|
| 67.7
| 67.7
| 0.3 |
2008-May-20 Tue
| 3.5
| 3.57
| 3.46
| 3.55
|
|
| 79.2
| 79.2
| ### |
2008-May-19 Mon
| 3.52
| 3.56
| 3.44
| 3.5
| 7,782,353
| ###
| 32.5
| 32.5
| 0.3 |
2008-May-16 Fri
| ###
| ###
| 3.52
| 3.52
|
|
| ###
| ###
| ### |
2008-May-15 Thu
| 3.8
| 3.83
| ###
| 3.7
| 11,403,422
| 21,837,553
| 14.7
| 14.7
| 0.3 |
2008-May-14 Wed
| 3.85
| 3.86
| 3.74
| 3.83
| 1,978,827
| 7,519,542
| 32.6
| 32.6
| ### |
2008-May-13 Tue
| 3.87
| 3.89
| 3.81
| 3.85
|
|
| 34.8
| 34.8
| 0.3 |
2008-May-12 Mon
| 3.88
| ###
| 3.85
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-09 Fri
| ###
| ###
| 3.88
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2008-May-08 Thu
| 3.87
| ###
| 3.84
| 4
| 7,835,585
| 15,044,323
| ###
| ###
| 0.3 |
2008-May-07 Wed
| ###
| ###
| 3.87
| ###
| 4,715,259
| 9,124,026
| ###
| ###
| 0.0 |
2008-May-06 Tue
| ###
| ###
| 3.82
| 3.89
| 3,107,748
| ###
| ###
| ###
| 0.3 |
2008-May-05 Mon
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2008-May-02 Fri
| ###
| ###
| ###
| ###
| 6,129,179
| 0
| ###
| ###
| 0.0 |
2008-May-01 Thu
| ###
| ###
| ###
| ###
| 2,679,780
| 0
| ###
| ###
| 0.0 |
2008-Apr-30 Wed
| ###
| 4.2
| 4
| 4.2
|
|
| ###
| ###
| ### |
2008-Apr-29 Tue
| ###
| ###
| 3.86
| ###
|
|
| 91.0
| 91.0
| 0.0 |
2008-Apr-28 Mon
| 3.87
| ###
| 3.71
| ###
| 7,206,425
| ###
| 75.9
| 75.9
| 0.0 |
2008-Apr-24 Thu
| 3.74
| 3.82
| ###
| 3.77
|
|
| ###
| ###
| ### |
2008-Apr-23 Wed
| 3.72
| 3.88
| 3.72
| 3.84
| 3,093,428
| 11,755,026
| ###
| ###
| 0.3 |
2008-Apr-22 Tue
| 3.8
| 3.8
| ###
| 3.73
|
|
| ###
| ###
| ### |
2008-Apr-21 Mon
| 3.74
| 3.81
| ###
| 3.77
|
|
| 72.5
| 72.5
| ### |
2008-Apr-18 Fri
| 3.55
| ###
| 3.51
| ###
| 3,024,242
| 5,307,544
| 82.4
| 82.4
| 0.0 |
2008-Apr-17 Thu
| 3.73
| 3.73
| 3.53
| 3.59
|
|
| 11.4
| 11.4
| ### |
2008-Apr-16 Wed
| 3.52
| 3.59
| 3.5
| 3.55
|
|
| ###
| ###
| ### |
2008-Apr-15 Tue
| 3.5
| ###
| 3.49
| 3.51
|
|
| ###
| ###
| ### |
2008-Apr-14 Mon
| ###
| ###
| 3.47
| 3.5
| 8,425,055
| 14,617,470
| 15.7
| 15.7
| 0.3 |
2008-Apr-11 Fri
| 3.74
| 3.75
| ###
| 3.7
| 3,193,989
| 5,988,729
| ###
| ###
| 0.3 |
2008-Apr-10 Thu
| 3.89
| 3.89
| 3.55
| 3.73
|
|
| ###
| ###
| ### |
2008-Apr-09 Wed
| ###
| ###
| ###
| ###
| 4,143,842
| 0
| ###
| ###
| 0.0 |
2008-Apr-08 Tue
| ###
| ###
| ###
| ###
| 3,610,328
| 0
| 86.9
| 86.9
| 0.0 |
2008-Apr-07 Mon
| ###
| 4.2
| ###
| 4.2
| 2,636,786
| 5,537,250
| ###
| ###
| ### |
2008-Apr-04 Fri
| ###
| ###
| ###
| ###
| 4,621,683
| 0
| ###
| ###
| 0.0 |
2008-Apr-03 Thu
| ###
| 4.21
| ###
| ###
| 5,110,647
| ###
| ###
| ###
| 0.0 |
2008-Apr-02 Wed
| 4.2
| 4.29
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2008-Apr-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-28 Fri
| ###
| ###
| 3.83
| ###
| 10,465,846
| ###
| 86.1
| 86.1
| 0.0 |
2008-Mar-27 Thu
| 3.78
| ###
| 3.76
| ###
|
|
| 86.7
| 86.7
| 0.0 |
2008-Mar-26 Wed
| 3.75
| 3.87
| ###
| 3.82
|
|
| 73.4
| 73.4
| 0.3 |
2008-Mar-25 Tue
| 4
| ###
| 3.75
| 3.78
|
|
| ###
| ###
| 0.3 |
2008-Mar-20 Thu
| 3.73
| 3.84
| 3.43
| 3.76
| 14,585,476
| ###
| ###
| ###
| 0.3 |
2008-Mar-19 Wed
| 3.7
| ###
| ###
| 3.77
|
|
| ###
| ###
| ### |
2008-Mar-18 Tue
| 3.56
| ###
| 3.5
| 3.58
| 6,168,488
| 10,794,854
| ###
| ###
| 0.3 |
2008-Mar-17 Mon
| 3.59
| 3.78
| 3.44
| 3.53
|
|
| 34.2
| 34.2
| 0.3 |
2008-Mar-14 Fri
| 3.58
| 3.74
| 3.58
| 3.7
| 5,000,542
| 18,301,983
| ###
| ###
| 0.3 |
2008-Mar-13 Thu
| ###
| 3.71
| 3.56
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-12 Wed
| 3.75
| 3.78
| ###
| 3.73
|
|
| 37.8
| 37.8
| ### |
2008-Mar-11 Tue
| 3.49
| ###
| 3.46
| ###
|
|
| 89.9
| 89.9
| 0.0 |
2008-Mar-10 Mon
| 3.43
| ###
| ###
| 3.59
| 5,392,973
| 0
| ###
| ###
| ### |
2008-Mar-07 Fri
| 3.4
| 3.52
| ###
| 3.45
| 8,304,655
| ###
| 82.3
| 82.3
| ### |
2008-Mar-06 Thu
| 3.56
| 3.59
| 3.4
| 3.55
|
|
| ###
| ###
| ### |
2008-Mar-05 Wed
| 3.5
| ###
| 3.47
| 3.51
|
|
| ###
| ###
| ### |
2008-Mar-04 Tue
| ###
| ###
| 3.43
| 3.5
| 17,124,389
| 29,368,327
| ###
| ###
| 0.3 |
2008-Mar-03 Mon
| 3.75
| 3.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-29 Fri
| ###
| ###
| 3.79
| 3.86
|
|
| ###
| ###
| 0.3 |
2008-Feb-28 Thu
| 4
| ###
| 3.89
| 4
| 6,860,922
| ###
| 70.8
| 70.8
| 0.3 |
2008-Feb-27 Wed
| ###
| ###
| ###
| ###
| 3,545,054
| 0
| ###
| ###
| 0.0 |
2008-Feb-26 Tue
| ###
| ###
| ###
| ###
| 5,240,283
| 0
| 30.6
| 30.6
| 0.0 |
2008-Feb-25 Mon
| ###
| ###
| ###
| ###
|
|
| 12.0
| 12.0
| 0.0 |
2008-Feb-22 Fri
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-21 Thu
| 4.4
| 4.41
| ###
| 4.22
|
|
| 10.1
| 10.1
| ### |
2008-Feb-20 Wed
| ###
| 4.46
| 4.22
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2008-Feb-19 Tue
| ###
| 4.42
| 4.26
| 4.42
| 5,347,170
| ###
| 73.4
| 73.4
| 0.3 |
2008-Feb-18 Mon
| ###
| 4.42
| 4.25
| ###
| 5,303,658
| 22,991,357
| ###
| ###
| 0.0 |
2008-Feb-15 Fri
| ###
| ###
| 4.22
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-14 Thu
| ###
| 4.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-13 Wed
| 4.5
| 4.5
| ###
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2008-Feb-12 Tue
| ###
| 4.4
| ###
| 4.4
| 11,646,944
| 25,623,276
| 80.3
| 80.3
| 0.3 |
2008-Feb-11 Mon
| ###
| ###
| ###
| 4.48
|
|
| 24.5
| 24.5
| ### |
2008-Feb-08 Fri
| 4.71
| 4.71
| 4.53
| ###
|
|
| 16.9
| 16.9
| 0.0 |
2008-Feb-07 Thu
| ###
| 4.7
| 4.52
| ###
| 4,146,720
| 19,116,379
| ###
| ###
| 0.0 |
2008-Feb-06 Wed
| 4.89
| ###
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2008-Feb-05 Tue
| ###
| ###
| 4.87
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2008-Feb-04 Mon
| ###
| ###
| 5
| ###
| 3,822,550
| 9,556,375
| ###
| ###
| 0.0 |
2008-Feb-01 Fri
| ###
| ###
| ###
| 5
| 6,220,155
| 0
| ###
| ###
| 0.4 |
2008-Jan-31 Thu
| ###
| ###
| 4.83
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-30 Wed
| ###
| ###
| 4.85
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-29 Tue
| 5.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-25 Fri
| ###
| 5.24
| ###
| 5.24
| 7,652,759
| 20,050,228
| ###
| ###
| 0.4 |
2008-Jan-24 Thu
| 5
| 5.23
| ###
| ###
| 6,761,279
| 17,680,744
| ###
| ###
| 0.0 |
2008-Jan-23 Wed
| ###
| ###
| 4.77
| 4.84
|
|
| 18.0
| 18.0
| 0.3 |
2008-Jan-22 Tue
| ###
| ###
| 4.71
| 4.79
| 5,946,453
| ###
| ###
| ###
| 0.3 |
2008-Jan-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-18 Fri
| 5.27
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2008-Jan-17 Thu
| ###
| 5.44
| 5.25
| ###
| 5,467,343
| 29,222,948
| ###
| ###
| 0.0 |
2008-Jan-16 Wed
| ###
| 5.22
| ###
| 5.2
| 4,592,444
| 11,986,278
| 92.0
| 92.0
| ### |
2008-Jan-15 Tue
| 5.2
| 5.25
| ###
| ###
| 5,038,327
| ###
| 40.0
| 40.0
| 0.0 |
2008-Jan-14 Mon
| ###
| ###
| ###
| ###
| 5,919,843
| 0
| ###
| ###
| 0.0 |
2008-Jan-11 Fri
| 5.5
| 5.51
| ###
| 5.26
| 9,374,751
| ###
| 16.3
| 16.3
| 0.4 |
2008-Jan-10 Thu
| ###
| ###
| 5.47
| 5.5
| 7,162,259
| 19,588,778
| 20.5
| 20.5
| 0.4 |
2008-Jan-09 Wed
| 5.56
| ###
| 5.52
| 5.58
|
|
| 74.7
| 74.7
| 0.4 |
2008-Jan-08 Tue
| 5.84
| 5.87
| 5.52
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-07 Mon
| 5.84
| ###
| 5.73
| 5.77
| 9,986,575
| ###
| ###
| ###
| 0.4 |
2008-Jan-04 Fri
| ###
| ###
| 5.87
| 6
|
|
| ###
| ###
| 0.4 |
2008-Jan-03 Thu
| 6
| ###
| 5.8
| ###
| 2,125,144
| ###
| 22.0
| 22.0
| 0.0 |
2008-Jan-02 Wed
| 6
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-31 Mon
| ###
| ###
| ###
| 6
|
|
| 64.7
| 64.7
| 0.4 |
2007-Dec-28 Fri
| ###
| ###
| ###
| ###
| 4,438,428
| 0
| ###
| ###
| 0.0 |
2007-Dec-27 Thu
| ###
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-24 Mon
| ###
| 6.2
| ###
| ###
| 1,623,244
| 5,032,056
| ###
| ###
| 0.0 |
2007-Dec-21 Fri
| ###
| ###
| ###
| ###
| 7,247,142
| 0
| ###
| ###
| 0.0 |
2007-Dec-20 Thu
| ###
| ###
| ###
| ###
| 19,155,159
| 0
| ###
| ###
| 0.0 |
2007-Dec-19 Wed
| ###
| ###
| ###
| ###
| 9,714,623
| 0
| 93.4
| 93.4
| 0.0 |
2007-Dec-18 Tue
| ###
| 5.85
| 5.54
| 5.75
|
|
| 85.9
| 85.9
| ### |
2007-Dec-17 Mon
| ###
| ###
| ###
| ###
|
|
| 54.8
| 54.8
| 0.0 |
2007-Dec-14 Fri
| ###
| 6.27
| ###
| ###
| 3,243,788
| 10,169,275
| ###
| ###
| 0.0 |
2007-Dec-13 Thu
| ###
| ###
| ###
| ###
| 3,204,829
| 0
| ###
| ###
| 0.0 |
2007-Dec-12 Wed
| ###
| ###
| ###
| ###
| 4,205,872
| 0
| 71.6
| 71.6
| 0.0 |
2007-Dec-11 Tue
| ###
| ###
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2007-Dec-10 Mon
| ###
| 6.2
| ###
| ###
| 2,073,289
| ###
| 75.6
| 75.6
| 0.0 |
2007-Dec-07 Fri
| 6.22
| ###
| 6.2
| 6.2
|
|
| ###
| ###
| 0.4 |
2007-Dec-06 Thu
| ###
| 6.24
| ###
| 6.2
|
|
| 63.9
| 63.9
| 0.4 |
2007-Dec-05 Wed
| ###
| ###
| 5.89
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-04 Tue
| 5.76
| ###
| 5.74
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-03 Mon
| 5.73
| 5.84
| ###
| 5.79
| 3,504,025
| 10,231,753
| ###
| ###
| ### |
2007-Nov-30 Fri
| 5.7
| 5.79
| ###
| 5.75
|
|
| 66.9
| 66.9
| ### |
2007-Nov-29 Thu
| 5.72
| 5.8
| ###
| 5.71
|
|
| 40.6
| 40.6
| 0.4 |
2007-Nov-28 Wed
| ###
| 5.72
| ###
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2007-Nov-27 Tue
| 5.7
| 5.78
| 5.5
| 5.73
|
|
| 69.4
| 69.4
| ### |
2007-Nov-26 Mon
| 5.74
| 5.8
| ###
| 5.8
|
|
| 72.4
| 72.4
| 0.4 |
2007-Nov-23 Fri
| 5.7
| 5.8
| ###
| 5.74
|
|
| ###
| ###
| 0.4 |
2007-Nov-22 Thu
| 5.72
| 5.73
| ###
| 5.7
| 6,043,881
| ###
| 44.6
| 44.6
| 0.4 |
2007-Nov-21 Wed
| 5.73
| 5.74
| ###
| 5.7
|
|
| 41.3
| 41.3
| 0.4 |
2007-Nov-20 Tue
| ###
| 5.75
| ###
| 5.73
| 3,242,889
| ###
| 77.9
| 77.9
| ### |
2007-Nov-19 Mon
| 5.82
| 5.85
| 5.76
| 5.79
|
|
| ###
| ###
| ### |
2007-Nov-16 Fri
| 5.74
| 5.86
| 5.71
| 5.8
|
|
| 76.4
| 76.4
| 0.4 |
2007-Nov-15 Thu
| 5.73
| ###
| 5.73
| 5.77
| 18,915,855
| 54,193,924
| ###
| ###
| 0.4 |
2007-Nov-14 Wed
| 5.76
| 5.78
| ###
| 5.78
| 7,073,251
| ###
| ###
| ###
| 0.4 |
2007-Nov-13 Tue
| ###
| ###
| 5.58
| ###
| 9,188,575
| 25,636,124
| ###
| ###
| 0.0 |
2007-Nov-12 Mon
| 5.84
| 5.85
| 5.58
| ###
| 10,615,689
| ###
| ###
| ###
| 0.0 |
2007-Nov-09 Fri
| 5.75
| 5.87
| 5.72
| 5.84
| 8,522,027
| 49,385,146
| ###
| ###
| 0.4 |
2007-Nov-08 Thu
| 5.56
| 5.72
| 5.56
| 5.72
|
|
| ###
| ###
| 0.4 |
2007-Nov-07 Wed
| ###
| 5.78
| ###
| 5.75
|
|
| 76.7
| 76.7
| ### |
2007-Nov-06 Tue
| 5.7
| 5.74
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2007-Nov-05 Mon
| ###
| ###
| 5.52
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-02 Fri
| 5.71
| 5.74
| ###
| ###
| 5,973,829
| 17,144,889
| 27.8
| 27.8
| 0.0 |
2007-Nov-01 Thu
| 5.75
| 5.85
| 5.75
| 5.82
| 6,550,073
| 37,990,423
| 68.9
| 68.9
| 0.4 |
2007-Oct-31 Wed
| 5.78
| 5.78
| 5.73
| 5.78
| 4,132,683
| ###
| ###
| ###
| 0.4 |
2007-Oct-30 Tue
| 5.81
| 5.81
| 5.73
| 5.76
|
|
| 31.7
| 31.7
| ### |
2007-Oct-29 Mon
| 5.79
| 5.83
| 5.76
| 5.78
| 4,033,654
| 23,375,024
| ###
| ###
| 0.4 |
2007-Oct-26 Fri
| 5.76
| 5.78
| 5.71
| 5.74
| 8,143,871
| ###
| ###
| ###
| 0.4 |
2007-Oct-25 Thu
| ###
| 5.77
| ###
| 5.76
| 8,930,645
| ###
| 80.8
| 80.8
| ### |
2007-Oct-24 Wed
| 5.57
| ###
| 5.55
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-23 Tue
| 5.58
| 5.59
| 5.48
| 5.54
| 7,207,720
| ###
| 24.7
| 24.7
| 0.4 |
2007-Oct-22 Mon
| 5.42
| 5.54
| 5.42
| 5.5
|
|
| 79.0
| 79.0
| 0.4 |
2007-Oct-19 Fri
| ###
| ###
| 5.5
| 5.5
|
|
| ###
| ###
| 0.4 |
2007-Oct-18 Thu
| 5.7
| 5.7
| 5.55
| 5.56
|
|
| 13.9
| 13.9
| 0.4 |
2007-Oct-17 Wed
| ###
| ###
| 5.51
| 5.55
|
|
| 24.6
| 24.6
| ### |
2007-Oct-16 Tue
| ###
| ###
| 5.47
| 5.51
|
|
| ###
| ###
| ### |
2007-Oct-15 Mon
| 5.75
| 5.79
| 5.56
| ###
| 1,699,358
| 9,643,856
| ###
| ###
| 0.0 |
2007-Oct-12 Fri
| 5.7
| 5.74
| ###
| 5.7
| 1,969,380
| 5,652,120
| ###
| ###
| 0.4 |
2007-Oct-11 Thu
| ###
| 5.74
| ###
| 5.7
| 4,911,647
| 14,096,426
| 73.3
| 73.3
| 0.4 |
2007-Oct-10 Wed
| 5.53
| ###
| 5.48
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-09 Tue
| 5.47
| 5.5
| 5.43
| 5.47
|
|
| ###
| ###
| ### |
2007-Oct-08 Mon
| 5.53
| 5.54
| 5.45
| 5.47
| 3,789,680
| ###
| ###
| ###
| ### |
2007-Oct-05 Fri
| 5.45
| 5.51
| 5.43
| 5.48
|
|
| 68.4
| 68.4
| ### |
2007-Oct-04 Thu
| 5.5
| 5.54
| 5.44
| 5.45
| 8,286,174
| ###
| 33.2
| 33.2
| ### |
2007-Oct-03 Wed
| 5.45
| 5.52
| 5.43
| 5.5
| 6,128,559
| ###
| ###
| ###
| 0.4 |
2007-Oct-02 Tue
| 5.45
| 5.48
| 5.4
| 5.45
| 6,232,846
| 33,906,682
| ###
| ###
| ### |
2007-Oct-01 Mon
| 5.4
| 5.45
| 5.4
| 5.41
|
|
| 70.1
| 70.1
| ### |
2007-Sep-28 Fri
| 5.44
| 5.47
| 5.4
| 5.45
| 9,168,679
| 49,831,770
| 60.1
| 60.1
| ### |
2007-Sep-27 Thu
| 5.49
| 5.5
| 5.42
| 5.45
| 12,818,079
| ###
| ###
| ###
| ### |
2007-Sep-26 Wed
| 5.41
| 5.55
| 5.41
| 5.5
| 3,057,150
| 16,753,182
| 76.3
| 76.3
| 0.4 |
2007-Sep-25 Tue
| 5.45
| 5.57
| ###
| 5.51
|
|
| ###
| ###
| ### |
2007-Sep-24 Mon
| 5.44
| 5.48
| 5.42
| 5.42
|
|
| 31.7
| 31.7
| 0.4 |
2007-Sep-21 Fri
| 5.45
| 5.55
| 5.45
| 5.49
|
|
| 67.7
| 67.7
| 0.4 |
2007-Sep-20 Thu
| 5.55
| 5.55
| 5.45
| 5.51
|
|
| 31.2
| 31.2
| ### |
2007-Sep-19 Wed
| 5.49
| 5.58
| 5.41
| 5.51
| 4,159,321
| ###
| 70.2
| 70.2
| ### |
2007-Sep-18 Tue
| 5.41
| 5.51
| 5.22
| ###
| 5,946,227
| ###
| ###
| ###
| 0.0 |
2007-Sep-17 Mon
| 5.41
| 5.51
| 5.41
| 5.5
| 4,747,175
| 25,919,575
| 82.3
| 82.3
| 0.4 |
2007-Sep-14 Fri
| 5.45
| 5.52
| 5.41
| 5.5
| 4,924,084
| ###
| ###
| ###
| 0.4 |
2007-Sep-13 Thu
| ###
| 5.44
| 5.27
| 5.44
| 3,872,022
| 20,734,677
| ###
| ###
| 0.4 |
2007-Sep-12 Wed
| 5.43
| 5.43
| 5.27
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-11 Tue
| ###
| ###
| ###
| ###
| 2,721,620
| 0
| ###
| ###
| 0.0 |
2007-Sep-10 Mon
| ###
| ###
| 5.26
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-07 Fri
| 5.5
| 5.51
| ###
| 5.4
| 2,969,856
| 8,181,953
| 16.9
| 16.9
| 0.4 |
2007-Sep-06 Thu
| ###
| 5.5
| ###
| 5.41
| 3,258,544
| ###
| 74.5
| 74.5
| ### |
2007-Sep-05 Wed
| 5.5
| 5.55
| ###
| 5.45
|
|
| 32.1
| 32.1
| ### |
2007-Sep-04 Tue
| 5.49
| 5.58
| 5.46
| 5.51
|
|
| 70.1
| 70.1
| ### |
2007-Sep-03 Mon
| 5.47
| 5.47
| ###
| 5.43
| 1,555,376
| 4,253,953
| 30.6
| 30.6
| 0.4 |
2007-Aug-31 Fri
| ###
| 5.4
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2007-Aug-30 Thu
| ###
| ###
| 5.29
| ###
| 1,295,746
| 3,427,248
| 33.4
| 33.4
| 0.0 |
2007-Aug-29 Wed
| 5.25
| ###
| 5.23
| 5.29
|
|
| ###
| ###
| 0.4 |
2007-Aug-28 Tue
| 5.28
| 5.4
| 5.23
| 5.4
| 8,216,978
| ###
| ###
| ###
| 0.4 |
2007-Aug-27 Mon
| ###
| ###
| 5.26
| 5.28
|
|
| 32.1
| 32.1
| 0.4 |
2007-Aug-24 Fri
| ###
| ###
| ###
| 5.2
| 7,855,176
| 0
| 24.2
| 24.2
| ### |
2007-Aug-23 Thu
| ###
| ###
| ###
| 5.4
| 6,401,680
| 0
| 8.9
| 8.9
| 0.4 |
2007-Aug-22 Wed
| ###
| 5.48
| ###
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2007-Aug-21 Tue
| ###
| ###
| 5.29
| ###
| 5,617,140
| ###
| 64.7
| 64.7
| 0.0 |
2007-Aug-20 Mon
| 5.2
| ###
| ###
| ###
| 4,331,451
| 0
| ###
| ###
| 0.0 |
2007-Aug-17 Fri
| ###
| 5.27
| ###
| 5.2
| 3,516,757
| 9,266,654
| 77.3
| 77.3
| ### |
2007-Aug-16 Thu
| 5.25
| ###
| ###
| ###
| 8,360,352
| 0
| ###
| ###
| 0.0 |
2007-Aug-15 Wed
| ###
| 5.4
| ###
| 5.2
|
|
| 45.4
| 45.4
| ### |
2007-Aug-14 Tue
| ###
| 5.45
| ###
| 5.44
| 3,076,185
| ###
| 86.8
| 86.8
| 0.4 |
2007-Aug-13 Mon
| 5.45
| 5.53
| ###
| 5.45
| 2,402,054
| 6,641,679
| ###
| ###
| ### |
2007-Aug-10 Fri
| 5.29
| 5.46
| 5.27
| 5.4
|
|
| 83.5
| 83.5
| 0.4 |
2007-Aug-09 Thu
| 5.4
| 5.56
| ###
| 5.53
| 4,656,779
| 12,945,845
| ###
| ###
| ### |
2007-Aug-08 Wed
| 5.21
| ###
| ###
| 5.26
| 4,156,128
| 0
| 64.5
| 64.5
| 0.4 |
2007-Aug-07 Tue
| ###
| 5.25
| ###
| ###
|
|
| 38.5
| 38.5
| 0.0 |
2007-Aug-06 Mon
| ###
| ###
| ###
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2007-Aug-03 Fri
| 5.2
| 5.25
| ###
| 5.2
|
|
| 69.9
| 69.9
| ### |
2007-Aug-02 Thu
| 5.2
| 5.23
| ###
| 5.2
| 3,482,082
| 9,105,644
| 78.3
| 78.3
| ### |
2007-Aug-01 Wed
| ###
| ###
| ###
| ###
| 6,140,024
| 0
| ###
| ###
| 0.0 |
2007-Jul-31 Tue
| 5.2
| 5.26
| ###
| ###
| 4,083,680
| 10,740,078
| 25.2
| 25.2
| 0.0 |
2007-Jul-30 Mon
| 5.25
| 5.29
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2007-Jul-27 Fri
| 5.4
| 5.45
| 5.27
| 5.27
| 4,971,353
| 26,646,452
| ###
| ###
| ### |
2007-Jul-26 Thu
| ###
| ###
| 5.44
| 5.47
| 6,435,050
| ###
| ###
| ###
| ### |
2007-Jul-25 Wed
| 5.56
| ###
| 5.54
| 5.59
|
|
| ###
| ###
| ### |
2007-Jul-24 Tue
| ###
| ###
| 5.59
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-20 Fri
| ###
| 5.72
| ###
| 5.71
|
|
| 78.4
| 78.4
| 0.4 |
2007-Jul-19 Thu
| 5.5
| ###
| 5.5
| ###
| 10,747,556
| 29,555,779
| 80.8
| 80.8
| 0.0 |
2007-Jul-18 Wed
| 5.41
| 5.53
| 5.4
| 5.46
| 5,063,528
| 27,672,180
| 78.2
| 78.2
| ### |
2007-Jul-17 Tue
| 5.46
| 5.5
| 5.45
| 5.46
| 2,576,378
| ###
| 67.9
| 67.9
| ### |
2007-Jul-16 Mon
| 5.49
| 5.53
| 5.46
| 5.5
|
|
| 67.9
| 67.9
| 0.4 |
2007-Jul-13 Fri
| 5.49
| 5.52
| 5.43
| 5.5
| 4,897,585
| 26,814,277
| 67.9
| 67.9
| 0.4 |
2007-Jul-12 Thu
| 5.5
| 5.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-11 Wed
| 5.4
| 5.47
| ###
| 5.42
| 9,106,277
| ###
| ###
| ###
| 0.4 |
2007-Jul-10 Tue
| 5.54
| 5.57
| 5.4
| 5.43
|
|
| 19.3
| 19.3
| 0.4 |
2007-Jul-09 Mon
| ###
| 5.7
| 5.55
| 5.59
|
|
| ###
| ###
| ### |
2007-Jul-06 Fri
| ###
| 5.7
| 5.55
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-05 Thu
| 5.7
| 5.75
| ###
| 5.7
|
|
| 62.1
| 62.1
| 0.4 |
2007-Jul-04 Wed
| 5.73
| 5.79
| ###
| 5.7
| 9,899,728
| ###
| ###
| ###
| 0.4 |
2007-Jul-03 Tue
| 5.7
| 5.78
| ###
| 5.73
| 11,347,421
| 32,794,046
| 74.0
| 74.0
| ### |
2007-Jul-02 Mon
| ###
| 5.75
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2007-Jun-29 Fri
| ###
| 5.71
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2007-Jun-28 Thu
| 5.5
| ###
| 5.49
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-27 Wed
| 5.55
| 5.59
| 5.44
| 5.49
| 6,734,170
| 37,138,947
| ###
| ###
| 0.4 |
2007-Jun-26 Tue
| ###
| 5.73
| 5.5
| 5.56
| 8,292,243
| 46,560,944
| ###
| ###
| 0.4 |
2007-Jun-25 Mon
| 5.72
| 5.75
| ###
| ###
| 4,372,576
| 12,571,156
| 37.6
| 37.6
| 0.0 |
2007-Jun-22 Fri
| 5.82
| 5.86
| 5.8
| 5.86
| 6,254,782
| 36,465,379
| 69.1
| 69.1
| 0.4 |
2007-Jun-21 Thu
| 5.85
| 5.89
| 5.8
| 5.86
| 10,406,283
| 60,824,724
| 66.1
| 66.1
| 0.4 |
2007-Jun-20 Wed
| 5.78
| ###
| 5.78
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-19 Tue
| 5.75
| 5.78
| 5.72
| 5.77
|
|
| 69.9
| 69.9
| 0.4 |
2007-Jun-18 Mon
| 5.72
| 5.8
| 5.72
| 5.76
| 7,698,886
| 44,345,583
| 73.6
| 73.6
| ### |
2007-Jun-15 Fri
| 5.73
| 5.75
| 5.7
| 5.72
| 12,852,954
| ###
| ###
| ###
| 0.4 |
2007-Jun-14 Thu
| 5.79
| 5.79
| ###
| 5.72
| 6,210,442
| 17,979,229
| ###
| ###
| 0.4 |
2007-Jun-13 Wed
| 5.58
| ###
| 5.52
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2007-Jun-12 Tue
| 5.8
| 5.86
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2007-Jun-08 Fri
| 5.7
| 5.8
| ###
| 5.8
|
|
| 80.7
| 80.7
| 0.4 |
2007-Jun-07 Thu
| 5.82
| ###
| 5.79
| 5.82
|
|
| ###
| ###
| 0.4 |
2007-Jun-06 Wed
| ###
| ###
| 5.85
| ###
| 8,126,023
| ###
| ###
| ###
| 0.0 |
2007-Jun-05 Tue
| 5.79
| ###
| 5.79
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2007-Jun-04 Mon
| 5.81
| 5.86
| 5.75
| 5.82
| 3,009,879
| 17,472,347
| 66.6
| 66.6
| 0.4 |
2007-Jun-01 Fri
| 5.76
| 5.82
| ###
| 5.79
|
|
| 66.4
| 66.4
| ### |
2007-May-31 Thu
| ###
| 5.75
| ###
| 5.75
|
|
| 96.8
| 96.8
| ### |
2007-May-30 Wed
| ###
| ###
| 5.22
| 5.25
| 4,119,376
| 10,751,571
| 32.8
| 32.8
| 0.4 |
2007-May-29 Tue
| ###
| ###
| ###
| ###
| 6,680,274
| 0
| ###
| ###
| 0.0 |
2007-May-28 Mon
| 5.25
| 5.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-25 Fri
| 5.24
| 5.27
| 5.21
| 5.24
|
|
| ###
| ###
| 0.4 |
2007-May-24 Thu
| 5.26
| ###
| 5.26
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-23 Wed
| 5.4
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-22 Tue
| 5.49
| 5.5
| ###
| ###
| 8,799,182
| 24,197,750
| ###
| ###
| 0.0 |
2007-May-21 Mon
| 5.51
| 5.58
| 5.5
| 5.5
|
|
| 36.2
| 36.2
| 0.4 |
2007-May-18 Fri
| 5.53
| 5.55
| 5.44
| 5.48
| 2,359,086
| 12,963,177
| 31.4
| 31.4
| ### |
2007-May-17 Thu
| 5.55
| 5.55
| 5.47
| 5.53
|
|
| 31.9
| 31.9
| ### |
2007-May-16 Wed
| 5.53
| 5.58
| 5.45
| 5.52
| 4,107,570
| 22,653,248
| 40.2
| 40.2
| 0.4 |
2007-May-15 Tue
| 5.5
| 5.51
| 5.44
| 5.5
|
|
| 70.4
| 70.4
| 0.4 |
2007-May-14 Mon
| ###
| ###
| 5.49
| 5.49
| 3,223,189
| 8,847,653
| ###
| ###
| 0.4 |
2007-May-11 Fri
| 5.53
| 5.55
| 5.46
| 5.55
|
|
| ###
| ###
| ### |
2007-May-10 Thu
| 5.55
| 5.59
| 5.52
| 5.55
|
|
| ###
| ###
| ### |
2007-May-09 Wed
| 5.54
| 5.57
| 5.5
| 5.53
| 1,729,341
| ###
| ###
| ###
| ### |
2007-May-08 Tue
| 5.56
| 5.58
| 5.47
| 5.51
|
|
| 33.2
| 33.2
| ### |
2007-May-07 Mon
| 5.58
| 5.59
| 5.45
| 5.53
| 1,598,157
| 8,821,826
| ###
| ###
| ### |
2007-May-04 Fri
| 5.47
| 5.54
| 5.44
| 5.54
|
|
| ###
| ###
| 0.4 |
2007-May-03 Thu
| 5.4
| 5.44
| ###
| 5.41
| 4,282,747
| 11,649,071
| 64.8
| 64.8
| ### |
2007-May-02 Wed
| ###
| 5.4
| 5.29
| ###
| 4,674,357
| ###
| ###
| ###
| 0.0 |
2007-May-01 Tue
| 5.25
| 5.29
| 5.22
| 5.25
|
|
| ###
| ###
| 0.4 |
2007-Apr-30 Mon
| ###
| ###
| 5.24
| 5.26
|
|
| 29.7
| 29.7
| 0.4 |
2007-Apr-27 Fri
| ###
| ###
| 5.28
| 5.28
| 3,571,759
| 9,429,443
| ###
| ###
| 0.4 |
2007-Apr-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-24 Tue
| 5.47
| 5.47
| ###
| ###
| 3,090,826
| ###
| 17.6
| 17.6
| 0.0 |
2007-Apr-23 Mon
| 5.49
| 5.49
| 5.29
| ###
| 4,151,887
| 22,378,670
| ###
| ###
| 0.0 |
2007-Apr-20 Fri
| 5.51
| 5.54
| ###
| 5.41
| 4,970,855
| ###
| ###
| ###
| ### |
2007-Apr-19 Thu
| 5.53
| 5.59
| 5.43
| 5.51
| 3,419,524
| 18,841,577
| ###
| ###
| ### |
2007-Apr-18 Wed
| 5.57
| ###
| 5.52
| ###
| 5,218,877
| ###
| ###
| ###
| 0.0 |
2007-Apr-17 Tue
| 5.55
| ###
| 5.52
| 5.57
| 5,224,753
| ###
| ###
| ###
| 0.4 |
2007-Apr-16 Mon
| 5.5
| 5.53
| 5.46
| 5.48
|
|
| 33.4
| 33.4
| ### |
2007-Apr-13 Fri
| 5.59
| 5.59
| 5.41
| 5.49
|
|
| 20.0
| 20.0
| 0.4 |
2007-Apr-12 Thu
| 5.56
| 5.59
| 5.5
| 5.56
|
|
| ###
| ###
| 0.4 |
2007-Apr-11 Wed
| 5.59
| 5.59
| 5.51
| 5.54
|
|
| ###
| ###
| 0.4 |
2007-Apr-10 Tue
| ###
| ###
| 5.53
| 5.55
| 3,049,181
| 8,430,985
| ###
| ###
| ### |
2007-Apr-05 Thu
| ###
| ###
| 5.52
| 5.55
|
|
| ###
| ###
| ### |
2007-Apr-04 Wed
| 5.52
| 5.59
| 5.46
| 5.57
|
|
| 70.5
| 70.5
| 0.4 |
2007-Apr-03 Tue
| 5.28
| 5.4
| 5.25
| 5.4
|
|
| 82.5
| 82.5
| 0.4 |
2007-Apr-02 Mon
| 5.26
| ###
| ###
| 5.23
| 2,386,172
| 0
| 37.7
| 37.7
| ### |
2007-Mar-30 Fri
| ###
| ###
| ###
| 5.24
| 3,423,959
| 0
| 20.5
| 20.5
| 0.4 |
2007-Mar-29 Thu
| 5.25
| 5.28
| 5.22
| 5.27
| 3,245,489
| ###
| ###
| ###
| ### |
2007-Mar-28 Wed
| ###
| ###
| 5.23
| 5.23
|
|
| ###
| ###
| ### |
2007-Mar-27 Tue
| 5.46
| 5.46
| ###
| ###
| 3,335,273
| ###
| 20.3
| 20.3
| 0.0 |
2007-Mar-26 Mon
| 5.5
| 5.54
| 5.4
| 5.46
|
|
| ###
| ###
| ### |
2007-Mar-23 Fri
| ###
| ###
| 5.49
| 5.56
| 10,445,743
| ###
| 21.7
| 21.7
| 0.4 |
2007-Mar-22 Thu
| 5.5
| 5.58
| 5.45
| 5.56
|
|
| 76.0
| 76.0
| 0.4 |
2007-Mar-21 Wed
| 5.48
| 5.49
| 5.4
| 5.42
|
|
| ###
| ###
| 0.4 |
2007-Mar-20 Tue
| 5.47
| 5.48
| 5.4
| 5.43
| 5,779,427
| 31,440,082
| ###
| ###
| 0.4 |
2007-Mar-19 Mon
| 5.44
| 5.5
| ###
| 5.49
| 2,938,584
| ###
| 75.8
| 75.8
| 0.4 |
2007-Mar-16 Fri
| 5.59
| ###
| 5.46
| 5.46
|
|
| ###
| ###
| ### |
2007-Mar-15 Thu
| 5.49
| 5.56
| 5.42
| 5.53
|
|
| ###
| ###
| ### |
2007-Mar-14 Wed
| 5.57
| 5.57
| 5.42
| 5.42
| 3,762,756
| 20,676,344
| ###
| ###
| 0.4 |
2007-Mar-13 Tue
| 5.74
| 5.74
| 5.58
| 5.59
| 2,921,386
| 16,535,044
| ###
| ###
| ### |
2007-Mar-12 Mon
| ###
| 5.74
| ###
| ###
| 5,560,679
| 15,959,148
| 62.4
| 62.4
| 0.0 |
2007-Mar-09 Fri
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2007-Mar-08 Thu
| 5.59
| ###
| 5.51
| ###
| 3,426,957
| ###
| ###
| ###
| 0.0 |
2007-Mar-07 Wed
| ###
| ###
| 5.52
| 5.59
|
|
| ###
| ###
| ### |
2007-Mar-06 Tue
| ###
| 5.55
| ###
| 5.53
|
|
| ###
| ###
| ### |
2007-Mar-05 Mon
| 5.41
| 5.44
| ###
| ###
| 5,366,745
| 14,597,546
| ###
| ###
| 0.0 |
2007-Mar-02 Fri
| 5.56
| ###
| 5.46
| 5.51
|
|
| 32.7
| 32.7
| ### |
2007-Mar-01 Thu
| ###
| 5.74
| 5.58
| ###
| 3,827,543
| ###
| ###
| ###
| 0.0 |
2007-Feb-28 Wed
| ###
| ###
| 5.51
| ###
| 4,691,352
| 12,924,674
| 63.4
| 63.4
| 0.0 |
2007-Feb-27 Tue
| 5.88
| 5.88
| 5.75
| 5.78
|
|
| 24.8
| 24.8
| 0.4 |
2007-Feb-26 Mon
| ###
| ###
| 5.81
| 5.88
|
|
| ###
| ###
| 0.4 |
2007-Feb-23 Fri
| ###
| ###
| 5.84
| 5.86
|
|
| 18.9
| 18.9
| 0.4 |
2007-Feb-22 Thu
| 5.87
| ###
| 5.78
| ###
| 8,836,148
| ###
| ###
| ###
| 0.0 |
2007-Feb-21 Wed
| 5.78
| 5.84
| 5.77
| 5.84
| 3,602,077
| 20,910,056
| ###
| ###
| 0.4 |
2007-Feb-20 Tue
| 5.87
| ###
| 5.75
| 5.85
| 6,437,625
| 18,508,171
| ###
| ###
| 0.4 |
2007-Feb-19 Mon
| 5.83
| ###
| 5.83
| 5.89
|
|
| 76.0
| 76.0
| ### |
2007-Feb-16 Fri
| 5.76
| 5.86
| 5.71
| 5.85
|
|
| ###
| ###
| 0.4 |
2007-Feb-15 Thu
| 5.84
| 5.84
| 5.75
| 5.77
| 5,236,924
| 30,347,974
| 25.4
| 25.4
| 0.4 |
2007-Feb-14 Wed
| ###
| ###
| 5.79
| 5.84
|
|
| ###
| ###
| 0.4 |
2007-Feb-13 Tue
| 5.83
| 5.86
| 5.76
| 5.84
| 4,872,983
| ###
| ###
| ###
| 0.4 |
2007-Feb-12 Mon
| 5.84
| 5.86
| 5.78
| 5.8
|
|
| ###
| ###
| 0.4 |
2007-Feb-09 Fri
| ###
| ###
| 5.8
| 5.84
| 4,523,155
| 13,117,149
| ###
| ###
| 0.4 |
2007-Feb-08 Thu
| ###
| ###
| ###
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2007-Feb-07 Wed
| ###
| 6
| 5.88
| ###
|
|
| 38.6
| 38.6
| 0.0 |
2007-Feb-06 Tue
| 5.78
| ###
| 5.74
| 5.88
| 6,237,178
| ###
| ###
| ###
| 0.4 |
2007-Feb-05 Mon
| 5.76
| 5.82
| 5.72
| 5.77
|
|
| ###
| ###
| 0.4 |
2007-Feb-02 Fri
| 5.75
| 5.79
| ###
| 5.72
|
|
| 31.1
| 31.1
| 0.4 |
2007-Feb-01 Thu
| ###
| 5.71
| ###
| ###
| 6,608,478
| ###
| 74.6
| 74.6
| 0.0 |
2007-Jan-31 Wed
| 5.73
| 5.74
| ###
| ###
| 2,870,641
| ###
| 23.9
| 23.9
| 0.0 |
2007-Jan-30 Tue
| ###
| 5.71
| ###
| 5.71
| 6,660,249
| ###
| ###
| ###
| 0.4 |
2007-Jan-29 Mon
| ###
| 5.73
| 5.59
| ###
| 6,112,144
| ###
| 72.1
| 72.1
| 0.0 |
2007-Jan-25 Thu
| 5.5
| ###
| 5.44
| 5.54
|
|
| ###
| ###
| 0.4 |
2007-Jan-24 Wed
| 5.42
| 5.49
| ###
| 5.46
|
|
| ###
| ###
| ### |
2007-Jan-23 Tue
| ###
| 5.42
| ###
| 5.41
| 3,020,554
| ###
| ###
| ###
| ### |
2007-Jan-22 Mon
| ###
| 5.4
| ###
| ###
| 4,723,880
| 12,754,476
| 33.6
| 33.6
| 0.0 |
2007-Jan-19 Fri
| ###
| ###
| 5.22
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2007-Jan-18 Thu
| 5.49
| 5.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-17 Wed
| 5.49
| 5.49
| 5.41
| 5.45
|
|
| 32.1
| 32.1
| ### |
2007-Jan-16 Tue
| 5.5
| 5.53
| 5.47
| 5.47
|
|
| ###
| ###
| ### |
2007-Jan-15 Mon
| 5.51
| 5.52
| 5.47
| 5.51
| 1,305,078
| ###
| ###
| ###
| ### |
2007-Jan-12 Fri
| 5.55
| 5.55
| 5.46
| 5.49
|
|
| 19.3
| 19.3
| 0.4 |
2007-Jan-11 Thu
| 5.45
| 5.55
| 5.45
| 5.49
|
|
| 72.7
| 72.7
| 0.4 |
2007-Jan-10 Wed
| 5.5
| 5.52
| 5.41
| 5.42
| 3,376,053
| 18,450,129
| ###
| ###
| 0.4 |
2007-Jan-09 Tue
| 5.5
| 5.53
| 5.44
| 5.5
| 2,379,884
| ###
| 65.6
| 65.6
| 0.4 |
2007-Jan-08 Mon
| 5.55
| 5.55
| 5.44
| 5.45
| 4,443,123
| ###
| 24.8
| 24.8
| ### |
2007-Jan-05 Fri
| 5.49
| 5.59
| 5.48
| 5.55
|
|
| ###
| ###
| ### |
2007-Jan-04 Thu
| 5.45
| 5.51
| 5.42
| 5.48
|
|
| ###
| ###
| ### |
2007-Jan-03 Wed
| 5.52
| 5.55
| 5.41
| 5.48
|
|
| 34.4
| 34.4
| ### |
2007-Jan-02 Tue
| ###
| ###
| 5.48
| 5.48
| 1,391,342
| 3,812,277
| 12.7
| 12.7
| ### |
2006-Dec-29 Fri
| 5.47
| ###
| 5.45
| 5.59
|
|
| ###
| ###
| ### |
2006-Dec-28 Thu
| 5.4
| 5.52
| ###
| 5.52
| 3,149,470
| ###
| 82.8
| 82.8
| 0.4 |
2006-Dec-27 Wed
| 5.24
| ###
| 5.23
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-22 Fri
| 5.25
| 5.25
| ###
| 5.24
|
|
| ###
| ###
| 0.4 |
2006-Dec-21 Thu
| ###
| ###
| 5.22
| 5.25
| 7,566,327
| ###
| 27.4
| 27.4
| 0.4 |
2006-Dec-20 Wed
| 5.42
| 5.44
| ###
| ###
|
|
| 14.5
| 14.5
| 0.0 |
2006-Dec-19 Tue
| 5.4
| 5.42
| ###
| ###
|
|
| 37.8
| 37.8
| 0.0 |
2006-Dec-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-15 Fri
| ###
| ###
| 5.28
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2006-Dec-14 Thu
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2006-Dec-13 Wed
| 5.25
| ###
| ###
| 5.27
|
|
| ###
| ###
| ### |
2006-Dec-12 Tue
| ###
| 5.21
| ###
| 5.21
|
|
| ###
| ###
| 0.4 |
2006-Dec-11 Mon
| ###
| ###
| ###
| ###
| 4,139,283
| 0
| 70.5
| 70.5
| 0.0 |
2006-Dec-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-07 Thu
| ###
| ###
| ###
| ###
|
|
| 33.9
| 33.9
| 0.0 |
2006-Dec-06 Wed
| 5.25
| 5.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-05 Tue
| ###
| ###
| 5.27
| 5.29
|
|
| 22.9
| 22.9
| 0.4 |
2006-Dec-04 Mon
| ###
| ###
| 5.28
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2006-Dec-01 Fri
| ###
| ###
| 5.28
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-30 Thu
| ###
| ###
| 5.27
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-29 Wed
| 5.4
| 5.42
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2006-Nov-28 Tue
| ###
| 5.42
| ###
| 5.42
|
|
| 87.4
| 87.4
| 0.4 |
2006-Nov-27 Mon
| 5.28
| 5.4
| 5.27
| 5.4
| 2,995,671
| ###
| ###
| ###
| 0.4 |
2006-Nov-24 Fri
| 5.28
| 5.29
| ###
| 5.28
| 3,384,244
| 8,951,325
| ###
| ###
| 0.4 |
2006-Nov-23 Thu
| 5.24
| ###
| ###
| 5.26
| 5,294,243
| 0
| ###
| ###
| 0.4 |
2006-Nov-22 Wed
| ###
| 5.26
| ###
| 5.24
| 6,324,578
| 16,633,640
| ###
| ###
| 0.4 |
2006-Nov-21 Tue
| 5
| ###
| 5
| ###
| 9,038,441
| ###
| ###
| ###
| 0.0 |
2006-Nov-20 Mon
| ###
| ###
| ###
| ###
| 2,915,224
| 0
| 28.9
| 28.9
| 0.0 |
2006-Nov-17 Fri
| ###
| ###
| ###
| ###
| 4,524,686
| 0
| 74.7
| 74.7
| 0.0 |
2006-Nov-16 Thu
| 5
| ###
| ###
| ###
|
|
| 44.1
| 44.1
| 0.0 |
2006-Nov-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-14 Tue
| 5
| ###
| ###
| ###
| 4,424,959
| 0
| ###
| ###
| 0.0 |
2006-Nov-13 Mon
| ###
| ###
| ###
| 5
| 2,120,656
| 0
| 30.8
| 30.8
| 0.4 |
2006-Nov-10 Fri
| ###
| ###
| 5
| ###
| 8,005,125
| ###
| 29.0
| 29.0
| 0.0 |
2006-Nov-09 Thu
| ###
| ###
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2006-Nov-08 Wed
| ###
| ###
| ###
| ###
| 5,695,073
| 0
| ###
| ###
| 0.0 |
2006-Nov-07 Tue
| ###
| ###
| ###
| ###
| 2,810,884
| 0
| 33.2
| 33.2
| 0.0 |
2006-Nov-06 Mon
| ###
| ###
| ###
| ###
| 3,414,770
| 0
| 63.9
| 63.9
| 0.0 |
2006-Nov-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-02 Thu
| ###
| ###
| 4.86
| ###
| 6,218,850
| ###
| 81.1
| 81.1
| 0.0 |
2006-Nov-01 Wed
| 4.87
| ###
| 4.86
| ###
| 4,036,620
| 9,808,986
| 70.6
| 70.6
| 0.0 |
2006-Oct-31 Tue
| ###
| ###
| 4.89
| ###
| 4,406,644
| 10,774,244
| ###
| ###
| 0.0 |
2006-Oct-30 Mon
| ###
| ###
| 4.87
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2006-Oct-27 Fri
| ###
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-26 Thu
| ###
| ###
| 4.86
| ###
| 12,549,148
| 30,494,429
| 65.2
| 65.2
| 0.0 |
2006-Oct-25 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-24 Tue
| ###
| ###
| ###
| ###
| 7,142,185
| 0
| ###
| ###
| 0.0 |
2006-Oct-23 Mon
| ###
| 5
| ###
| ###
| 3,540,125
| ###
| ###
| ###
| 0.0 |
2006-Oct-20 Fri
| 4.85
| ###
| 4.84
| ###
| 3,868,356
| 9,361,421
| 75.1
| 75.1
| 0.0 |
2006-Oct-19 Thu
| 4.81
| 4.84
| 4.78
| 4.81
|
|
| 71.0
| 71.0
| ### |
2006-Oct-18 Wed
| 4.8
| 4.87
| 4.79
| 4.8
|
|
| ###
| ###
| 0.3 |
2006-Oct-17 Tue
| 4.88
| ###
| 4.79
| 4.82
|
|
| ###
| ###
| 0.3 |
2006-Oct-16 Mon
| ###
| ###
| 4.88
| ###
| 8,351,275
| ###
| 29.9
| 29.9
| 0.0 |
2006-Oct-13 Fri
| ###
| ###
| 4.89
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-12 Thu
| ###
| ###
| ###
| ###
| 6,808,558
| 0
| ###
| ###
| 0.0 |
2006-Oct-11 Wed
| 5
| ###
| ###
| ###
| 4,575,444
| 0
| 64.5
| 64.5
| 0.0 |
2006-Oct-10 Tue
| 5
| ###
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2006-Oct-09 Mon
| ###
| 5
| 4.88
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2006-Oct-06 Fri
| ###
| ###
| 4.89
| ###
|
|
| 64.5
| 64.5
| 0.0 |
2006-Oct-05 Thu
| ###
| ###
| 4.88
| ###
| 3,050,925
| 7,444,257
| ###
| ###
| 0.0 |
2006-Oct-04 Wed
| ###
| ###
| 4.83
| 4.86
| 5,443,951
| 13,147,141
| 26.3
| 26.3
| 0.3 |
2006-Oct-03 Tue
| 4.86
| ###
| 4.83
| 4.86
|
|
| 69.7
| 69.7
| 0.3 |
2006-Oct-02 Mon
| 4.75
| 4.85
| 4.74
| 4.84
|
|
| ###
| ###
| 0.3 |
2006-Sep-29 Fri
| 4.72
| 4.75
| ###
| 4.74
|
|
| ###
| ###
| 0.3 |
2006-Sep-28 Thu
| 4.72
| 4.73
| ###
| 4.72
| 9,120,474
| 21,569,921
| 63.6
| 63.6
| 0.3 |
2006-Sep-27 Wed
| 4.71
| 4.73
| 4.7
| 4.72
| 9,231,086
| 43,524,570
| 57.9
| 57.9
| 0.3 |
2006-Sep-26 Tue
| ###
| 4.71
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2006-Sep-25 Mon
| ###
| ###
| 4.59
| ###
| 7,769,172
| 17,830,249
| ###
| ###
| 0.0 |
2006-Sep-22 Fri
| ###
| 4.7
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2006-Sep-21 Thu
| 4.72
| 4.74
| ###
| ###
| 12,454,778
| 29,517,823
| 29.5
| 29.5
| 0.0 |
2006-Sep-20 Wed
| ###
| 4.72
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2006-Sep-19 Tue
| ###
| ###
| ###
| ###
| 5,975,377
| 0
| 72.4
| 72.4
| 0.0 |
2006-Sep-18 Mon
| ###
| ###
| 4.57
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-15 Fri
| 4.59
| ###
| 4.56
| 4.56
| 5,135,981
| ###
| 26.9
| 26.9
| 0.3 |
2006-Sep-14 Thu
| 4.58
| ###
| 4.56
| 4.59
|
|
| 62.0
| 62.0
| 0.3 |
2006-Sep-13 Wed
| ###
| ###
| 4.53
| 4.55
|
|
| 22.9
| 22.9
| 0.3 |
2006-Sep-12 Tue
| 4.55
| 4.59
| 4.52
| 4.55
|
|
| ###
| ###
| 0.3 |
2006-Sep-11 Mon
| ###
| ###
| 4.49
| 4.5
|
|
| ###
| ###
| ### |
2006-Sep-08 Fri
| 4.55
| 4.56
| 4.47
| 4.55
|
|
| ###
| ###
| 0.3 |
2006-Sep-07 Thu
| ###
| ###
| 4.57
| 4.58
|
|
| ###
| ###
| 0.3 |
2006-Sep-06 Wed
| ###
| ###
| 4.57
| 4.57
| 2,184,020
| 4,990,485
| ###
| ###
| ### |
2006-Sep-05 Tue
| ###
| ###
| 4.59
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2006-Sep-04 Mon
| 4.56
| ###
| 4.55
| ###
| 4,019,177
| 9,143,627
| ###
| ###
| 0.0 |
2006-Sep-01 Fri
| ###
| ###
| 4.51
| 4.56
| 2,351,475
| 5,302,576
| ###
| ###
| 0.3 |
2006-Aug-31 Thu
| 4.56
| 4.59
| 4.53
| 4.57
| 7,457,258
| ###
| 63.1
| 63.1
| ### |
2006-Aug-30 Wed
| 4.52
| 4.55
| 4.52
| 4.53
| 7,671,521
| 34,790,347
| 68.2
| 68.2
| ### |
2006-Aug-29 Tue
| 4.49
| 4.51
| 4.46
| 4.51
| 3,746,840
| 16,804,577
| 70.2
| 70.2
| 0.3 |
2006-Aug-28 Mon
| 4.46
| 4.47
| 4.43
| 4.47
|
|
| ###
| ###
| ### |
2006-Aug-25 Fri
| 4.44
| 4.46
| 4.4
| 4.45
|
|
| ###
| ###
| 0.3 |
2006-Aug-24 Thu
| 4.46
| 4.46
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2006-Aug-23 Wed
| 4.44
| 4.5
| 4.41
| 4.49
| 7,491,349
| 33,373,959
| 76.8
| 76.8
| ### |
2006-Aug-22 Tue
| ###
| 4.47
| ###
| 4.42
|
|
| ###
| ###
| 0.3 |
2006-Aug-21 Mon
| ###
| 4.4
| ###
| ###
| 1,751,482
| ###
| 30.9
| 30.9
| 0.0 |
2006-Aug-18 Fri
| 4.42
| 4.42
| ###
| ###
| 3,112,673
| ###
| 16.4
| 16.4
| 0.0 |
2006-Aug-17 Thu
| ###
| 4.42
| ###
| ###
| 2,931,624
| 6,478,889
| ###
| ###
| 0.0 |
2006-Aug-16 Wed
| ###
| ###
| ###
| ###
| 2,903,947
| 0
| ###
| ###
| 0.0 |
2006-Aug-15 Tue
| 4.25
| ###
| 4.23
| ###
| 2,675,046
| 5,657,722
| 86.8
| 86.8
| 0.0 |
2006-Aug-14 Mon
| 4.21
| ###
| 4.21
| 4.25
| 1,827,246
| 3,846,352
| ###
| ###
| ### |
2006-Aug-11 Fri
| 4.21
| 4.25
| ###
| 4.23
|
|
| 73.3
| 73.3
| 0.3 |
2006-Aug-10 Thu
| 4.22
| 4.24
| ###
| 4.2
|
|
| ###
| ###
| ### |
2006-Aug-09 Wed
| 4.21
| 4.24
| ###
| 4.22
| 7,806,547
| 16,549,879
| ###
| ###
| ### |
2006-Aug-08 Tue
| 4.21
| 4.27
| 4.2
| 4.25
| 3,661,777
| 15,507,625
| 71.0
| 71.0
| ### |
2006-Aug-07 Mon
| 4.21
| 4.25
| 4.21
| 4.25
|
|
| 79.1
| 79.1
| ### |
2006-Aug-04 Fri
| ###
| ###
| 4.23
| 4.23
|
|
| ###
| ###
| 0.3 |
2006-Aug-03 Thu
| ###
| ###
| 4.29
| ###
| 9,609,227
| ###
| 74.6
| 74.6
| 0.0 |
2006-Aug-02 Wed
| 4.2
| 4.27
| 4.2
| 4.27
|
|
| 85.9
| 85.9
| ### |
2006-Aug-01 Tue
| 4.29
| 4.29
| 4.2
| 4.22
|
|
| ###
| ###
| ### |
2006-Jul-31 Mon
| 4.24
| ###
| 4.23
| 4.27
| 4,059,172
| 8,585,148
| ###
| ###
| ### |
2006-Jul-28 Fri
| 4.23
| 4.25
| ###
| 4.22
| 7,939,851
| 16,872,183
| 34.1
| 34.1
| ### |
2006-Jul-27 Thu
| ###
| 4.25
| ###
| 4.22
| 7,485,653
| ###
| ###
| ###
| ### |
2006-Jul-26 Wed
| ###
| ###
| ###
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2006-Jul-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-24 Mon
| ###
| 4.21
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2006-Jul-21 Fri
| ###
| 4.24
| ###
| 4.22
| 3,068,648
| ###
| ###
| ###
| ### |
2006-Jul-20 Thu
| 4.21
| 4.23
| ###
| ###
| 4,384,887
| ###
| ###
| ###
| 0.0 |
2006-Jul-19 Wed
| 4.2
| 4.21
| ###
| ###
| 5,612,853
| 11,815,055
| ###
| ###
| 0.0 |
2006-Jul-18 Tue
| ###
| 4.24
| ###
| 4.2
|
|
| ###
| ###
| ### |
2006-Jul-17 Mon
| 4.23
| 4.24
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2006-Jul-14 Fri
| 4.28
| 4.28
| 4.22
| 4.26
| 5,443,323
| 23,134,122
| 41.9
| 41.9
| 0.3 |
2006-Jul-13 Thu
| ###
| ###
| 4.26
| 4.27
| 8,971,779
| 19,109,889
| 27.5
| 27.5
| ### |
2006-Jul-12 Wed
| ###
| ###
| ###
| ###
| 5,593,059
| 0
| 70.6
| 70.6
| 0.0 |
2006-Jul-11 Tue
| ###
| ###
| 4.27
| ###
|
|
| 35.1
| 35.1
| 0.0 |
2006-Jul-10 Mon
| ###
| ###
| ###
| ###
| 2,143,785
| 0
| ###
| ###
| 0.0 |
2006-Jul-07 Fri
| ###
| 4.4
| ###
| ###
| 4,756,378
| ###
| ###
| ###
| 0.0 |
2006-Jul-06 Thu
| ###
| ###
| ###
| ###
| 5,874,174
| 0
| 23.9
| 23.9
| 0.0 |
2006-Jul-05 Wed
| ###
| ###
| 4.26
| ###
| 4,358,472
| 9,283,545
| 74.1
| 74.1
| 0.0 |
2006-Jul-04 Tue
| ###
| ###
| 4.28
| ###
| 3,741,654
| ###
| 71.2
| 71.2
| 0.0 |
2006-Jul-03 Mon
| ###
| ###
| 4.23
| 4.28
| 9,446,378
| 19,979,089
| ###
| ###
| 0.3 |
2006-Jun-30 Fri
| 4.48
| 4.48
| ###
| ###
| 2,746,642
| 6,152,478
| 15.3
| 15.3
| 0.0 |
2006-Jun-27 Tue
| ###
| 4.42
| ###
| ###
| 2,615,588
| 5,780,449
| 73.7
| 73.7
| 0.0 |
2006-Jun-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-23 Fri
| 4.43
| 4.44
| 4.41
| 4.43
|
|
| 72.7
| 72.7
| ### |
2006-Jun-22 Thu
| 4.43
| 4.45
| 4.4
| 4.43
| 3,016,088
| 13,346,189
| 63.6
| 63.6
| ### |
2006-Jun-21 Wed
| 4.41
| 4.45
| ###
| 4.45
| 3,092,941
| ###
| ###
| ###
| 0.3 |
2006-Jun-20 Tue
| 4.42
| 4.45
| 4.4
| 4.41
|
|
| ###
| ###
| ### |
2006-Jun-19 Mon
| 4.42
| 4.45
| 4.4
| 4.4
| 2,837,159
| 12,554,428
| 40.8
| 40.8
| 0.3 |
2006-Jun-16 Fri
| 4.43
| 4.46
| 4.42
| 4.42
|
|
| 27.3
| 27.3
| 0.3 |
2006-Jun-15 Thu
| 4.47
| 4.47
| 4.42
| 4.42
|
|
| 20.0
| 20.0
| 0.3 |
2006-Jun-14 Wed
| 4.46
| 4.51
| 4.4
| 4.45
| 2,323,820
| ###
| ###
| ###
| 0.3 |
2006-Jun-13 Tue
| 4.43
| 4.5
| 4.43
| 4.47
| 2,995,181
| 13,373,483
| 87.4
| 87.4
| ### |
2006-Jun-09 Fri
| 4.43
| 4.5
| ###
| 4.47
| 4,134,722
| 9,303,124
| 76.6
| 76.6
| ### |
2006-Jun-08 Thu
| 4.45
| 4.48
| 4.4
| 4.42
|
|
| ###
| ###
| 0.3 |
2006-Jun-07 Wed
| 4.42
| 4.48
| 4.4
| 4.48
| 3,059,547
| 13,584,388
| 81.3
| 81.3
| ### |
2006-Jun-06 Tue
| 4.43
| 4.43
| ###
| ###
| 3,904,146
| 8,647,683
| 32.6
| 32.6
| 0.0 |
2006-Jun-05 Mon
| ###
| 4.45
| ###
| 4.43
| 3,526,442
| ###
| ###
| ###
| ### |
2006-Jun-02 Fri
| ###
| 4.42
| ###
| ###
| 3,569,925
| ###
| ###
| ###
| 0.0 |
2006-Jun-01 Thu
| ###
| ###
| ###
| ###
| 3,284,972
| 0
| 32.2
| 32.2
| 0.0 |
2006-May-31 Wed
| ###
| ###
| 4.28
| 4.28
|
|
| ###
| ###
| 0.3 |
2006-May-30 Tue
| 4.29
| ###
| 4.24
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-29 Mon
| 4.27
| ###
| 4.25
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2006-May-26 Fri
| ###
| ###
| 4.27
| 4.28
| 14,304,656
| 30,540,440
| ###
| ###
| 0.3 |
2006-May-25 Thu
| ###
| 4.4
| 4.27
| 4.27
| 5,210,355
| 22,586,888
| ###
| ###
| ### |
2006-May-24 Wed
| ###
| 4.4
| 4.29
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-23 Tue
| 4.41
| 4.44
| ###
| 4.4
|
|
| 41.6
| 41.6
| 0.3 |
2006-May-22 Mon
| 4.44
| 4.44
| ###
| ###
| 5,643,159
| ###
| 50.2
| 50.2
| 0.0 |
2006-May-19 Fri
| ###
| 4.49
| ###
| 4.44
| 1,761,158
| ###
| ###
| ###
| 0.3 |
2006-May-18 Thu
| ###
| 4.45
| ###
| 4.41
|
|
| ###
| ###
| ### |
2006-May-17 Wed
| 4.46
| 4.49
| 4.42
| 4.45
| 12,364,757
| ###
| ###
| ###
| 0.3 |
2006-May-16 Tue
| 4.4
| 4.43
| ###
| 4.4
| 6,500,521
| 14,398,654
| ###
| ###
| 0.3 |
2006-May-15 Mon
| 4.43
| 4.43
| ###
| 4.41
| 3,798,675
| ###
| 45.0
| 45.0
| ### |
2006-May-12 Fri
| 4.44
| 4.48
| 4.43
| 4.46
| 2,004,981
| ###
| ###
| ###
| 0.3 |
2006-May-11 Thu
| 4.45
| 4.45
| 4.41
| 4.45
|
|
| 68.3
| 68.3
| 0.3 |
2006-May-10 Wed
| 4.5
| 4.52
| 4.42
| 4.42
| 5,311,255
| ###
| ###
| ###
| 0.3 |
2006-May-09 Tue
| ###
| 4.47
| ###
| 4.47
|
|
| 82.4
| 82.4
| ### |
2006-May-08 Mon
| ###
| 4.42
| ###
| 4.4
| 4,212,348
| 9,309,289
| 68.3
| 68.3
| 0.3 |
2006-May-05 Fri
| 4.29
| ###
| 4.28
| ###
| 2,018,329
| 4,319,224
| 69.4
| 69.4
| 0.0 |
2006-May-04 Thu
| 4.29
| ###
| 4.26
| 4.29
|
|
| ###
| ###
| ### |
2006-May-03 Wed
| 4.28
| ###
| 4.27
| ###
| 2,736,788
| 5,843,042
| ###
| ###
| 0.0 |
2006-May-02 Tue
| 4.23
| ###
| 4.22
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-01 Mon
| 4.24
| 4.27
| 4.23
| 4.26
|
|
| 71.0
| 71.0
| 0.3 |
2006-Apr-28 Fri
| 4.22
| 4.25
| 4.22
| 4.23
| 3,606,984
| 15,275,577
| ###
| ###
| 0.3 |
2006-Apr-27 Thu
| 4.27
| 4.29
| 4.22
| 4.23
| 2,982,845
| ###
| ###
| ###
| 0.3 |
2006-Apr-26 Wed
| ###
| ###
| 4.24
| 4.26
|
|
| 25.9
| 25.9
| 0.3 |
2006-Apr-24 Mon
| ###
| ###
| 4.21
| 4.23
| 1,439,940
| 3,031,073
| ###
| ###
| 0.3 |
2006-Apr-21 Fri
| 4.26
| 4.27
| ###
| 4.25
| 2,093,176
| ###
| 33.9
| 33.9
| ### |
2006-Apr-20 Thu
| ###
| 4.27
| ###
| 4.27
| 3,185,474
| 6,800,986
| 88.5
| 88.5
| ### |
2006-Apr-19 Wed
| 4.21
| 4.25
| ###
| ###
| 4,498,074
| ###
| 33.5
| 33.5
| 0.0 |
2006-Apr-18 Tue
| 4.2
| 4.24
| ###
| 4.21
| 1,497,642
| ###
| 65.0
| 65.0
| ### |
2006-Apr-13 Thu
| ###
| 4.26
| ###
| ###
|
|
| 36.0
| 36.0
| 0.0 |
2006-Apr-11 Tue
| ###
| ###
| 4.27
| 4.27
| 3,842,170
| ###
| ###
| ###
| ### |
2006-Apr-10 Mon
| ###
| ###
| ###
| ###
| 2,603,552
| 0
| ###
| ###
| 0.0 |
2006-Apr-07 Fri
| 4.44
| 4.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-06 Thu
| ###
| 4.4
| ###
| 4.4
|
|
| 82.7
| 82.7
| 0.3 |
2006-Apr-05 Wed
| 4.27
| ###
| 4.25
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2006-Apr-04 Tue
| 4.27
| ###
| 4.24
| 4.27
| 4,234,857
| ###
| ###
| ###
| ### |
2006-Apr-03 Mon
| 4.24
| ###
| 4.24
| ###
| 2,815,978
| 5,969,873
| ###
| ###
| 0.0 |
2006-Mar-31 Fri
| 4.22
| 4.27
| 4.2
| 4.25
| 5,232,346
| 22,158,985
| ###
| ###
| ### |
2006-Mar-30 Thu
| 4.29
| ###
| ###
| 4.27
| 4,839,444
| 0
| 31.9
| 31.9
| ### |
2006-Mar-29 Wed
| ###
| ###
| 4.28
| 4.29
|
|
| 23.5
| 23.5
| ### |
2006-Mar-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-27 Mon
| ###
| ###
| 4.28
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-24 Fri
| ###
| 4.41
| ###
| ###
| 3,715,886
| 8,193,528
| ###
| ###
| 0.0 |
2006-Mar-23 Thu
| 4.29
| ###
| 4.29
| ###
| 1,783,221
| ###
| 77.5
| 77.5
| 0.0 |
2006-Mar-22 Wed
| ###
| ###
| 4.28
| ###
| 4,231,754
| 9,055,953
| ###
| ###
| 0.0 |
2006-Mar-21 Tue
| ###
| ###
| 4.29
| ###
| 4,198,659
| 9,006,123
| ###
| ###
| 0.0 |
2006-Mar-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-16 Thu
| ###
| ###
| 4.27
| ###
| 6,498,252
| ###
| ###
| ###
| 0.0 |
2006-Mar-15 Wed
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2006-Mar-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-13 Mon
| 4.26
| ###
| 4.26
| ###
| 2,136,973
| 4,551,752
| 76.2
| 76.2
| 0.0 |
2006-Mar-10 Fri
| ###
| ###
| 4.27
| 4.28
| 1,958,250
| ###
| 19.8
| 19.8
| 0.3 |
2006-Mar-09 Thu
| ###
| ###
| ###
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2006-Mar-08 Wed
| ###
| 4.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-07 Tue
| ###
| 4.45
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2006-Mar-06 Mon
| ###
| ###
| 4.27
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-03 Fri
| ###
| ###
| ###
| ###
| 4,410,053
| 0
| 65.7
| 65.7
| 0.0 |
2006-Mar-02 Thu
| 4.22
| ###
| 4.22
| ###
| 4,357,771
| ###
| ###
| ###
| 0.0 |
2006-Mar-01 Wed
| 4.2
| 4.23
| ###
| 4.21
|
|
| 75.8
| 75.8
| ### |
2006-Feb-28 Tue
| 4.21
| 4.23
| 4.2
| 4.21
| 5,757,220
| 24,266,682
| ###
| ###
| ### |
2006-Feb-27 Mon
| 4.27
| 4.28
| ###
| 4.21
| 9,838,548
| ###
| ###
| ###
| ### |
2006-Feb-24 Fri
| 4.25
| 4.29
| 4.25
| 4.27
|
|
| 68.6
| 68.6
| ### |
2006-Feb-23 Thu
| 4.2
| 4.29
| ###
| 4.26
| 3,327,073
| 7,136,571
| ###
| ###
| 0.3 |
2006-Feb-22 Wed
| ###
| 4.22
| ###
| ###
| 2,810,672
| ###
| 67.3
| 67.3
| 0.0 |
2006-Feb-21 Tue
| ###
| ###
| ###
| ###
| 3,506,453
| 0
| ###
| ###
| 0.0 |
2006-Feb-20 Mon
| ###
| ###
| ###
| ###
| 1,618,871
| 0
| ###
| ###
| 0.0 |
2006-Feb-17 Fri
| 4.21
| 4.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-16 Thu
| 4.2
| 4.22
| ###
| 4.22
| 1,916,878
| ###
| 78.0
| 78.0
| ### |
2006-Feb-15 Wed
| 4.23
| 4.25
| ###
| 4.21
| 3,439,686
| ###
| 36.1
| 36.1
| ### |
2006-Feb-14 Tue
| ###
| 4.21
| ###
| 4.21
|
|
| ###
| ###
| ### |
2006-Feb-13 Mon
| ###
| ###
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2006-Feb-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-09 Thu
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2006-Feb-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-07 Tue
| ###
| ###
| ###
| ###
| 1,843,129
| 0
| ###
| ###
| 0.0 |
2006-Feb-06 Mon
| 4
| ###
| ###
| ###
| 4,018,079
| 0
| ###
| ###
| 0.0 |
2006-Feb-03 Fri
| ###
| ###
| ###
| 4
|
|
| 80.3
| 80.3
| 0.3 |
2006-Feb-02 Thu
| ###
| ###
| ###
| 4
|
|
| 27.1
| 27.1
| 0.3 |
2006-Feb-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-31 Tue
| ###
| ###
| ###
| ###
| 2,949,522
| 0
| 87.5
| 87.5
| 0.0 |
2006-Jan-30 Mon
| ###
| ###
| ###
| ###
| 2,652,073
| 0
| ###
| ###
| 0.0 |
2006-Jan-27 Fri
| ###
| ###
| ###
| ###
| 3,050,975
| 0
| 27.7
| 27.7
| 0.0 |
2006-Jan-25 Wed
| ###
| ###
| ###
| ###
| 2,326,827
| 0
| 29.3
| 29.3
| 0.0 |
2006-Jan-24 Tue
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2006-Jan-23 Mon
| ###
| ###
| ###
| ###
| 1,901,427
| 0
| ###
| ###
| 0.0 |
2006-Jan-20 Fri
| 4
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2006-Jan-19 Thu
| ###
| ###
| ###
| ###
| 4,008,274
| 0
| 21.1
| 21.1
| 0.0 |
2006-Jan-18 Wed
| ###
| ###
| 4
| ###
| 2,489,783
| ###
| 80.3
| 80.3
| 0.0 |
2006-Jan-17 Tue
| ###
| ###
| ###
| ###
| 1,242,581
| 0
| ###
| ###
| 0.0 |
2006-Jan-16 Mon
| ###
| ###
| ###
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2006-Jan-13 Fri
| ###
| ###
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2006-Jan-12 Thu
| ###
| ###
| ###
| ###
| 3,242,186
| 0
| 19.8
| 19.8
| 0.0 |
2006-Jan-11 Wed
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-10 Tue
| ###
| ###
| ###
| ###
| 1,095,427
| 0
| 35.8
| 35.8
| 0.0 |
2006-Jan-09 Mon
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-06 Fri
| 4.2
| 4.21
| ###
| ###
| 2,651,743
| ###
| 31.2
| 31.2
| 0.0 |
2006-Jan-05 Thu
| 4.2
| 4.24
| ###
| 4.21
| 3,655,581
| ###
| ###
| ###
| ### |
2006-Jan-04 Wed
| ###
| 4.2
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2006-Jan-03 Tue
| ###
| ###
| ###
| ###
| 2,621,542
| 0
| 65.8
| 65.8
| 0.0 |
2005-Dec-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-28 Wed
| ###
| ###
| ###
| ###
| 2,060,847
| 0
| ###
| ###
| 0.0 |
2005-Dec-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-22 Thu
| ###
| ###
| ###
| ###
| 2,200,344
| 0
| 29.2
| 29.2
| 0.0 |
2005-Dec-21 Wed
| 4.21
| 4.25
| ###
| 4.2
| 2,665,921
| 5,665,082
| 29.8
| 29.8
| ### |
2005-Dec-20 Tue
| 4.24
| 4.26
| 4.21
| 4.22
| 6,555,943
| ###
| 30.6
| 30.6
| ### |
2005-Dec-19 Mon
| 4.25
| 4.27
| 4.2
| 4.24
|
|
| ###
| ###
| 0.3 |
2005-Dec-16 Fri
| 4.2
| 4.25
| ###
| 4.21
| 3,177,182
| ###
| 68.9
| 68.9
| ### |
2005-Dec-15 Thu
| ###
| 4.21
| ###
| 4.2
|
|
| ###
| ###
| ### |
2005-Dec-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-13 Tue
| ###
| ###
| ###
| ###
| 3,775,281
| 0
| 33.9
| 33.9
| 0.0 |
2005-Dec-12 Mon
| ###
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2005-Dec-09 Fri
| ###
| ###
| ###
| ###
| 2,916,451
| 0
| 24.9
| 24.9
| 0.0 |
2005-Dec-08 Thu
| ###
| ###
| ###
| ###
| 4,823,071
| 0
| 77.1
| 77.1
| 0.0 |
2005-Dec-07 Wed
| ###
| ###
| ###
| ###
| 3,055,921
| 0
| ###
| ###
| 0.0 |
2005-Dec-06 Tue
| ###
| ###
| ###
| ###
| 3,258,022
| 0
| ###
| ###
| 0.0 |
2005-Dec-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-02 Fri
| ###
| ###
| ###
| ###
| 5,241,249
| 0
| ###
| ###
| 0.0 |
2005-Dec-01 Thu
| ###
| ###
| ###
| ###
| 1,585,229
| 0
| ###
| ###
| 0.0 |
2005-Nov-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-29 Tue
| ###
| ###
| ###
| ###
|
|
| 38.1
| 38.1
| 0.0 |
2005-Nov-28 Mon
| ###
| ###
| ###
| ###
| 2,282,448
| 0
| ###
| ###
| 0.0 |
2005-Nov-25 Fri
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2005-Nov-24 Thu
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2005-Nov-23 Wed
| ###
| ###
| 4
| ###
| 3,300,657
| ###
| 72.1
| 72.1
| 0.0 |
2005-Nov-22 Tue
| ###
| ###
| ###
| ###
| 2,210,249
| 0
| 74.6
| 74.6
| 0.0 |
2005-Nov-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-18 Fri
| ###
| ###
| ###
| ###
| 3,426,181
| 0
| ###
| ###
| 0.0 |
2005-Nov-17 Thu
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-16 Wed
| ###
| ###
| ###
| ###
| 3,506,277
| 0
| ###
| ###
| 0.0 |
2005-Nov-15 Tue
| ###
| ###
| ###
| ###
| 3,107,552
| 0
| ###
| ###
| 0.0 |
2005-Nov-14 Mon
| ###
| ###
| 4
| ###
| 3,161,659
| ###
| 72.5
| 72.5
| 0.0 |
2005-Nov-11 Fri
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-10 Thu
| ###
| ###
| ###
| ###
| 3,540,079
| 0
| ###
| ###
| 0.0 |
2005-Nov-09 Wed
| ###
| ###
| ###
| ###
| 5,725,246
| 0
| ###
| ###
| 0.0 |
2005-Nov-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-07 Mon
| ###
| 4
| ###
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2005-Nov-04 Fri
| ###
| ###
| ###
| ###
| 2,891,743
| 0
| ###
| ###
| 0.0 |
2005-Nov-03 Thu
| 3.89
| ###
| 3.89
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-02 Wed
| ###
| ###
| 3.85
| 3.89
| 5,083,284
| 9,785,321
| ###
| ###
| 0.3 |
2005-Nov-01 Tue
| 3.81
| 3.89
| 3.81
| 3.89
| 2,849,524
| ###
| ###
| ###
| 0.3 |
2005-Oct-31 Mon
| 3.82
| 3.84
| 3.8
| 3.82
| 1,860,480
| ###
| 63.8
| 63.8
| 0.3 |
2005-Oct-28 Fri
| 3.8
| 3.81
| 3.77
| 3.79
|
|
| ###
| ###
| ### |
2005-Oct-27 Thu
| 3.79
| 3.82
| 3.77
| 3.81
|
|
| ###
| ###
| 0.3 |
2005-Oct-26 Wed
| 3.83
| 3.85
| 3.81
| 3.85
| 3,679,559
| ###
| 68.0
| 68.0
| 0.3 |
2005-Oct-25 Tue
| 3.82
| 3.84
| 3.79
| 3.82
|
|
| 69.2
| 69.2
| 0.3 |
2005-Oct-24 Mon
| 3.81
| 3.84
| 3.77
| 3.77
|
|
| 25.8
| 25.8
| ### |
2005-Oct-21 Fri
| 3.8
| 3.86
| 3.8
| 3.84
|
|
| ###
| ###
| 0.3 |
2005-Oct-20 Thu
| 3.86
| 3.87
| 3.81
| 3.85
| 4,319,226
| 16,585,827
| ###
| ###
| 0.3 |
2005-Oct-19 Wed
| 3.87
| 3.88
| 3.83
| 3.84
|
|
| 40.4
| 40.4
| 0.3 |
2005-Oct-18 Tue
| 3.89
| 3.89
| 3.83
| 3.88
| 2,059,724
| ###
| 33.6
| 33.6
| 0.3 |
2005-Oct-17 Mon
| ###
| ###
| 3.87
| 3.88
| 4,768,778
| 9,227,585
| ###
| ###
| 0.3 |
2005-Oct-14 Fri
| 3.84
| ###
| 3.83
| 3.89
| 5,144,342
| ###
| 83.4
| 83.4
| 0.3 |
2005-Oct-13 Thu
| 3.87
| 3.87
| 3.82
| 3.85
|
|
| ###
| ###
| 0.3 |
2005-Oct-12 Wed
| ###
| ###
| 3.85
| 3.87
|
|
| ###
| ###
| ### |
2005-Oct-11 Tue
| ###
| ###
| 3.83
| 3.89
|
|
| 35.9
| 35.9
| 0.3 |
2005-Oct-10 Mon
| 3.8
| ###
| 3.8
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-07 Fri
| 3.89
| ###
| 3.78
| 3.79
|
|
| ###
| ###
| ### |
2005-Oct-06 Thu
| ###
| ###
| 3.87
| 3.88
| 1,861,821
| 3,602,623
| ###
| ###
| 0.3 |
2005-Oct-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-04 Tue
| ###
| ###
| ###
| ###
| 5,850,752
| 0
| ###
| ###
| 0.0 |
2005-Oct-03 Mon
| ###
| ###
| ###
| ###
| 834,529
| 0
| ###
| ###
| 0.0 |
2005-Sep-30 Fri
| ###
| ###
| ###
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2005-Sep-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-28 Wed
| ###
| ###
| ###
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2005-Sep-27 Tue
| 4.23
| 4.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-26 Mon
| 4.21
| 4.23
| ###
| 4.21
|
|
| 65.4
| 65.4
| ### |
2005-Sep-23 Fri
| 4.23
| 4.27
| 4.23
| 4.24
| 1,690,347
| 7,183,974
| 66.9
| 66.9
| 0.3 |
2005-Sep-22 Thu
| 4.27
| 4.27
| 4.21
| 4.23
|
|
| ###
| ###
| 0.3 |
2005-Sep-21 Wed
| 4.26
| 4.29
| 4.2
| 4.25
|
|
| 31.7
| 31.7
| ### |
2005-Sep-20 Tue
| 4.25
| ###
| 4.25
| 4.29
| 8,060,778
| 17,129,153
| 74.2
| 74.2
| ### |
2005-Sep-19 Mon
| 4.24
| 4.28
| 4.23
| 4.25
| 1,179,249
| ###
| ###
| ###
| ### |
2005-Sep-16 Fri
| ###
| 4.25
| ###
| 4.22
|
|
| 80.2
| 80.2
| ### |
2005-Sep-15 Thu
| ###
| ###
| ###
| ###
| 5,894,682
| 0
| 25.1
| 25.1
| 0.0 |
2005-Sep-14 Wed
| ###
| 4.21
| ###
| ###
| 4,341,058
| 9,137,927
| ###
| ###
| 0.0 |
2005-Sep-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-07 Wed
| ###
| ###
| ###
| ###
| 9,440,070
| 0
| ###
| ###
| 0.0 |
2005-Sep-06 Tue
| ###
| ###
| ###
| ###
| 4,121,055
| 0
| ###
| ###
| 0.0 |
2005-Sep-05 Mon
| ###
| ###
| ###
| ###
| 2,314,357
| 0
| ###
| ###
| 0.0 |
2005-Sep-02 Fri
| 3.85
| ###
| 3.83
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-01 Thu
| 3.85
| 3.85
| 3.77
| 3.83
|
|
| 25.4
| 25.4
| ### |
2005-Aug-31 Wed
| 3.79
| 3.85
| 3.75
| 3.82
| 4,842,722
| 18,402,343
| 74.4
| 74.4
| 0.3 |
2005-Aug-30 Tue
| 3.78
| 3.84
| 3.78
| 3.8
| 2,871,028
| ###
| 72.4
| 72.4
| ### |
2005-Aug-29 Mon
| 3.8
| 3.82
| 3.75
| 3.78
|
|
| 42.6
| 42.6
| 0.3 |
2005-Aug-26 Fri
| 3.87
| 3.88
| 3.83
| 3.83
| 2,584,824
| ###
| ###
| ###
| ### |
2005-Aug-25 Thu
| ###
| ###
| 3.86
| 3.88
| 2,534,774
| ###
| ###
| ###
| 0.3 |
2005-Aug-24 Wed
| ###
| ###
| 3.86
| 3.89
| 2,609,258
| ###
| ###
| ###
| 0.3 |
2005-Aug-23 Tue
| ###
| ###
| ###
| ###
| 2,192,546
| 0
| 31.3
| 31.3
| 0.0 |
2005-Aug-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-19 Fri
| ###
| ###
| 3.89
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2005-Aug-18 Thu
| ###
| ###
| 3.88
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2005-Aug-17 Wed
| ###
| ###
| ###
| ###
| 1,442,422
| 0
| 33.4
| 33.4
| 0.0 |
2005-Aug-16 Tue
| ###
| ###
| ###
| ###
| 1,551,958
| 0
| ###
| ###
| 0.0 |
2005-Aug-15 Mon
| ###
| ###
| ###
| ###
| 929,970
| 0
| 67.3
| 67.3
| 0.0 |
2005-Aug-12 Fri
| ###
| ###
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2005-Aug-11 Thu
| ###
| ###
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2005-Aug-10 Wed
| ###
| ###
| ###
| ###
| 5,339,451
| 0
| ###
| ###
| 0.0 |
2005-Aug-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-08 Mon
| 4
| ###
| ###
| 4
| 2,974,253
| 0
| 68.2
| 68.2
| 0.3 |
2005-Aug-05 Fri
| 4
| ###
| ###
| ###
| 2,409,228
| 0
| 71.4
| 71.4
| 0.0 |
2005-Aug-04 Thu
| ###
| ###
| ###
| ###
| 3,895,889
| 0
| 72.8
| 72.8
| 0.0 |
2005-Aug-03 Wed
| ###
| ###
| ###
| ###
| 8,354,048
| 0
| 35.7
| 35.7
| 0.0 |
2005-Aug-02 Tue
| 3.89
| ###
| 3.85
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-01 Mon
| 3.82
| ###
| 3.8
| 3.87
| 2,858,552
| 5,431,248
| 82.9
| 82.9
| ### |
2005-Jul-29 Fri
| 3.78
| 3.81
| 3.77
| 3.81
| 4,108,876
| 15,572,640
| 73.7
| 73.7
| 0.3 |
2005-Jul-28 Thu
| 3.73
| 3.78
| 3.73
| 3.77
| 5,121,126
| 19,229,828
| ###
| ###
| ### |
2005-Jul-27 Wed
| 3.75
| 3.77
| ###
| 3.75
| 4,975,751
| ###
| ###
| ###
| 0.3 |
2005-Jul-26 Tue
| 3.75
| 3.76
| 3.72
| 3.72
|
|
| ###
| ###
| 0.3 |
2005-Jul-25 Mon
| 3.72
| 3.77
| 3.71
| 3.76
|
|
| ###
| ###
| 0.3 |
2005-Jul-22 Fri
| ###
| 3.75
| ###
| 3.71
| 3,237,056
| 6,069,480
| ###
| ###
| ### |
2005-Jul-21 Thu
| 3.73
| 3.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-20 Wed
| 3.72
| 3.73
| ###
| ###
| 1,735,852
| ###
| ###
| ###
| 0.0 |
2005-Jul-19 Tue
| 3.75
| 3.75
| ###
| 3.71
| 2,151,173
| 4,033,449
| 21.7
| 21.7
| ### |
2005-Jul-18 Mon
| 3.78
| 3.79
| 3.75
| 3.75
| 1,874,726
| ###
| 26.0
| 26.0
| 0.3 |
2005-Jul-15 Fri
| 3.8
| 3.8
| 3.76
| 3.77
| 3,049,274
| 11,526,255
| 26.5
| 26.5
| ### |
2005-Jul-14 Thu
| 3.82
| 3.82
| 3.76
| 3.78
| 2,937,357
| 11,132,583
| ###
| ###
| 0.3 |
2005-Jul-13 Wed
| 3.81
| 3.81
| 3.77
| 3.79
| 3,286,570
| ###
| ###
| ###
| ### |
2005-Jul-12 Tue
| 3.8
| 3.81
| 3.75
| 3.8
| 2,598,186
| 9,821,143
| 71.8
| 71.8
| ### |
2005-Jul-11 Mon
| 3.73
| 3.79
| 3.73
| 3.79
| 3,409,984
| ###
| 83.2
| 83.2
| ### |
2005-Jul-08 Fri
| ###
| 3.72
| ###
| ###
| 2,051,989
| ###
| 81.9
| 81.9
| 0.0 |
2005-Jul-07 Thu
| 3.76
| 3.76
| ###
| ###
| 3,259,282
| 6,127,450
| ###
| ###
| 0.0 |
2005-Jul-06 Wed
| 3.8
| 3.81
| 3.74
| 3.76
|
|
| 23.9
| 23.9
| 0.3 |
2005-Jul-05 Tue
| 3.78
| 3.83
| 3.78
| 3.82
|
|
| ###
| ###
| 0.3 |
2005-Jul-04 Mon
| 3.7
| 3.75
| ###
| 3.75
| 2,193,857
| 4,113,481
| 80.6
| 80.6
| 0.3 |
2005-Jul-01 Fri
| 3.57
| 3.72
| 3.56
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-30 Thu
| ###
| ###
| 3.57
| 3.57
|
|
| ###
| ###
| 0.3 |
2005-Jun-29 Wed
| 3.53
| ###
| 3.52
| ###
| 2,911,755
| 5,124,688
| ###
| ###
| 0.0 |
2005-Jun-28 Tue
| 3.5
| 3.53
| 3.5
| 3.51
|
|
| ###
| ###
| ### |
2005-Jun-27 Mon
| 3.54
| 3.55
| 3.47
| 3.49
| 6,872,446
| 24,122,285
| ###
| ###
| ### |
2005-Jun-24 Fri
| ###
| ###
| 3.53
| 3.56
|
|
| ###
| ###
| 0.3 |
2005-Jun-23 Thu
| 3.7
| 3.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-22 Wed
| 3.73
| 3.73
| ###
| 3.7
|
|
| 30.3
| 30.3
| 0.3 |
2005-Jun-21 Tue
| 3.7
| 3.74
| 3.7
| 3.73
|
|
| 80.2
| 80.2
| ### |
2005-Jun-20 Mon
| 3.73
| 3.77
| 3.71
| 3.71
| 4,681,682
| ###
| ###
| ###
| ### |
2005-Jun-17 Fri
| 3.74
| 3.74
| ###
| 3.71
| 5,697,551
| 10,654,420
| ###
| ###
| ### |
2005-Jun-16 Thu
| 3.77
| 3.82
| 3.74
| 3.76
| 10,449,779
| ###
| ###
| ###
| 0.3 |
2005-Jun-15 Wed
| 3.72
| 3.76
| 3.71
| 3.76
| 13,415,680
| ###
| ###
| ###
| 0.3 |
2005-Jun-14 Tue
| 3.77
| 3.77
| 3.71
| 3.73
|
|
| ###
| ###
| ### |
2005-Jun-10 Fri
| ###
| 3.78
| ###
| 3.75
|
|
| 85.0
| 85.0
| 0.3 |
2005-Jun-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-08 Wed
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2005-Jun-07 Tue
| 3.57
| 3.71
| 3.56
| ###
| 34,942,886
| ###
| 87.6
| 87.6
| 0.0 |
2005-Jun-06 Mon
| 3.45
| 3.45
| 3.45
| 3.45
| 0
|
|
|
| ### |
2005-Jun-03 Fri
| ###
| 3.48
| ###
| 3.45
|
|
| 85.4
| 85.4
| ### |
2005-Jun-02 Thu
| ###
| ###
| ###
| ###
| 13,370,141
| 0
| ###
| ###
| 0.0 |
2005-Jun-01 Wed
| ###
| ###
| 3.27
| ###
| 12,297,745
| ###
| 67.8
| 67.8
| 0.0 |
2005-May-31 Tue
| 3.21
| ###
| 3.21
| ###
|
|
| 91.8
| 91.8
| 0.0 |
2005-May-30 Mon
| ###
| ###
| 3.24
| 3.25
|
|
| ###
| ###
| 0.2 |
2005-May-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-26 Thu
| 3.42
| 3.42
| ###
| 3.41
| 2,781,955
| 4,757,143
| 28.9
| 28.9
| ### |
2005-May-25 Wed
| 3.42
| 3.42
| 3.4
| 3.42
| 2,982,840
| 10,171,484
| 70.5
| 70.5
| 0.2 |
2005-May-24 Tue
| 3.54
| 3.54
| 3.4
| 3.41
|
|
| 8.7
| 8.7
| ### |
2005-May-23 Mon
| 3.44
| 3.54
| 3.44
| 3.52
| 5,626,876
| ###
| 85.5
| 85.5
| ### |
2005-May-20 Fri
| 3.43
| 3.44
| ###
| 3.43
| 10,183,126
| 17,514,976
| ###
| ###
| 0.2 |
2005-May-19 Thu
| 3.42
| 3.45
| ###
| 3.42
|
|
| 65.7
| 65.7
| 0.2 |
2005-May-18 Wed
| 3.46
| 3.46
| ###
| 3.42
| 4,954,789
| 8,571,784
| ###
| ###
| 0.2 |
2005-May-17 Tue
| 3.52
| 3.52
| 3.43
| 3.45
| 6,659,025
| ###
| ###
| ###
| ### |
2005-May-16 Mon
| 3.56
| ###
| 3.51
| 3.52
| 5,656,126
| ###
| 27.8
| 27.8
| ### |
2005-May-13 Fri
| 3.53
| 3.59
| 3.52
| 3.56
|
|
| ###
| ###
| 0.3 |
2005-May-12 Thu
| ###
| ###
| 3.54
| 3.54
| 8,098,085
| ###
| 17.4
| 17.4
| 0.3 |
2005-May-11 Wed
| ###
| ###
| 3.56
| 3.59
|
|
| 24.4
| 24.4
| ### |
2005-May-10 Tue
| ###
| ###
| 3.56
| 3.58
| 2,529,052
| ###
| 25.7
| 25.7
| 0.3 |
2005-May-09 Mon
| ###
| ###
| 3.56
| 3.59
| 2,892,241
| 5,148,188
| ###
| ###
| ### |
2005-May-06 Fri
| 3.48
| ###
| 3.48
| ###
|
|
| 89.1
| 89.1
| 0.0 |
2005-May-05 Thu
| 3.5
| 3.54
| 3.47
| 3.47
|
|
| ###
| ###
| 0.2 |
2005-May-04 Wed
| 3.71
| 3.71
| ###
| 3.48
|
|
| ###
| ###
| 0.2 |
2005-May-03 Tue
| 4.22
| 4.23
| 3.7
| 3.73
| 10,047,674
| 39,839,027
| 1.3
| 1.3
| ### |
2005-May-02 Mon
| 4.22
| 4.24
| 4.21
| 4.22
| 4,315,547
| 18,233,186
| 76.1
| 76.1
| ### |
2005-Apr-29 Fri
| ###
| ###
| ###
| ###
| 6,086,152
| 0
| ###
| ###
| 0.0 |
2005-Apr-28 Thu
| ###
| ###
| ###
| ###
| 3,060,623
| 0
| 36.0
| 36.0
| 0.0 |
2005-Apr-27 Wed
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2005-Apr-26 Tue
| ###
| ###
| ###
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2005-Apr-22 Fri
| ###
| ###
| 4.28
| 4.28
|
|
| ###
| ###
| 0.3 |
2005-Apr-21 Thu
| 4.27
| ###
| 4.27
| 4.29
|
|
| ###
| ###
| ### |
2005-Apr-20 Wed
| ###
| ###
| 4.27
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-19 Tue
| ###
| ###
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2005-Apr-18 Mon
| ###
| ###
| ###
| ###
| 4,383,980
| 0
| 74.9
| 74.9
| 0.0 |
2005-Apr-15 Fri
| ###
| ###
| ###
| ###
| 5,909,746
| 0
| ###
| ###
| 0.0 |
2005-Apr-14 Thu
| 4.29
| ###
| 4.28
| ###
| 5,689,652
| 12,175,855
| ###
| ###
| 0.0 |
2005-Apr-13 Wed
| 4.28
| ###
| 4.26
| 4.27
| 4,034,284
| 8,593,024
| 40.3
| 40.3
| ### |
2005-Apr-12 Tue
| 4.26
| ###
| 4.25
| 4.29
| 2,818,050
| 5,988,356
| 78.8
| 78.8
| ### |
2005-Apr-11 Mon
| ###
| ###
| 4.28
| 4.29
|
|
| 33.6
| 33.6
| ### |
2005-Apr-08 Fri
| ###
| ###
| ###
| ###
| 2,291,277
| 0
| ###
| ###
| 0.0 |
2005-Apr-07 Thu
| ###
| ###
| ###
| ###
| 2,330,440
| 0
| 34.3
| 34.3
| 0.0 |
2005-Apr-06 Wed
| ###
| ###
| 4.28
| ###
| 4,431,354
| ###
| 32.4
| 32.4
| 0.0 |
2005-Apr-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-04 Mon
| 4.44
| 4.44
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2005-Apr-01 Fri
| 4.41
| 4.45
| 4.41
| 4.43
| 3,745,742
| ###
| ###
| ###
| ### |
2005-Mar-31 Thu
| 4.44
| 4.44
| ###
| 4.41
| 3,648,883
| 8,100,520
| 24.3
| 24.3
| ### |
2005-Mar-30 Wed
| 4.52
| 4.52
| 4.44
| 4.44
| 3,131,856
| ###
| 36.7
| 36.7
| 0.3 |
2005-Mar-29 Tue
| 4.47
| 4.49
| 4.42
| 4.45
|
|
| 47.7
| 47.7
| 0.3 |
2005-Mar-24 Thu
| 4.47
| 4.49
| ###
| 4.46
| 2,383,149
| ###
| ###
| ###
| 0.3 |
2005-Mar-23 Wed
| 4.49
| 4.53
| 4.45
| 4.48
| 2,203,355
| ###
| 44.6
| 44.6
| ### |
2005-Mar-22 Tue
| 4.58
| ###
| 4.57
| 4.59
|
|
| 77.1
| 77.1
| 0.3 |
2005-Mar-21 Mon
| 4.59
| ###
| 4.55
| 4.57
|
|
| 32.4
| 32.4
| ### |
2005-Mar-18 Fri
| ###
| ###
| 4.59
| ###
| 2,155,128
| ###
| 65.4
| 65.4
| 0.0 |
2005-Mar-17 Thu
| ###
| ###
| 4.59
| ###
| 2,901,877
| ###
| 25.0
| 25.0
| 0.0 |
2005-Mar-16 Wed
| ###
| 4.75
| ###
| ###
| 4,000,189
| 9,500,448
| ###
| ###
| 0.0 |
2005-Mar-15 Tue
| ###
| ###
| 4.57
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-14 Mon
| 4.53
| ###
| 4.51
| ###
| 1,480,259
| 3,337,984
| ###
| ###
| 0.0 |
2005-Mar-11 Fri
| 4.55
| 4.56
| 4.51
| 4.52
|
|
| 27.0
| 27.0
| 0.3 |
2005-Mar-10 Thu
| ###
| ###
| 4.48
| 4.52
| 5,536,743
| ###
| ###
| ###
| 0.3 |
2005-Mar-09 Wed
| ###
| ###
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2005-Mar-08 Tue
| ###
| ###
| ###
| ###
| 1,703,825
| 0
| ###
| ###
| 0.0 |
2005-Mar-07 Mon
| ###
| ###
| ###
| ###
| 696,056
| 0
| ###
| ###
| 0.0 |
2005-Mar-04 Fri
| ###
| ###
| ###
| ###
| 3,277,472
| 0
| ###
| ###
| 0.0 |
2005-Mar-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-02 Wed
| ###
| 4.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-01 Tue
| 4.5
| 4.57
| 4.5
| 4.56
| 4,035,655
| ###
| 81.8
| 81.8
| 0.3 |
2005-Feb-28 Mon
| 4.5
| 4.56
| 4.48
| 4.52
|
|
| 70.4
| 70.4
| 0.3 |
2005-Feb-25 Fri
| 4.4
| 4.47
| ###
| 4.46
|
|
| 78.3
| 78.3
| 0.3 |
2005-Feb-24 Thu
| 4.48
| 4.5
| ###
| 4.4
|
|
| 25.8
| 25.8
| 0.3 |
2005-Feb-23 Wed
| 4.46
| 4.49
| 4.45
| 4.48
|
|
| 79.4
| 79.4
| ### |
2005-Feb-22 Tue
| 4.54
| 4.55
| 4.47
| 4.49
| 3,119,582
| ###
| ###
| ###
| ### |
2005-Feb-21 Mon
| 4.59
| 4.59
| 4.51
| 4.54
| 1,584,275
| 7,208,451
| 28.1
| 28.1
| 0.3 |
2005-Feb-18 Fri
| ###
| ###
| 4.56
| 4.56
|
|
| 17.6
| 17.6
| 0.3 |
2005-Feb-17 Thu
| ###
| ###
| 4.59
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2005-Feb-16 Wed
| ###
| ###
| 4.45
| ###
| 4,347,648
| ###
| 73.6
| 73.6
| 0.0 |
2005-Feb-15 Tue
| ###
| ###
| 4.53
| 4.55
|
|
| 26.7
| 26.7
| 0.3 |
2005-Feb-14 Mon
| 4.74
| 4.74
| ###
| ###
|
|
| 15.8
| 15.8
| 0.0 |
2005-Feb-11 Fri
| 4.76
| 4.76
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2005-Feb-10 Thu
| 4.81
| 4.81
| 4.75
| 4.77
| 1,838,758
| ###
| ###
| ###
| ### |
2005-Feb-09 Wed
| 4.82
| 4.83
| 4.77
| 4.81
| 1,464,785
| ###
| 36.4
| 36.4
| ### |
2005-Feb-08 Tue
| 4.74
| 4.82
| 4.72
| 4.81
| 5,630,178
| 26,855,949
| ###
| ###
| ### |
2005-Feb-07 Mon
| 4.7
| 4.74
| ###
| 4.74
| 1,586,573
| 3,760,178
| 78.0
| 78.0
| 0.3 |
2005-Feb-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-03 Thu
| ###
| ###
| 4.58
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-02 Wed
| ###
| ###
| 4.55
| ###
| 3,721,981
| ###
| 35.1
| 35.1
| 0.0 |
2005-Feb-01 Tue
| 4.71
| 4.71
| ###
| ###
| 5,674,346
| 13,363,084
| 22.2
| 22.2
| 0.0 |
2005-Jan-31 Mon
| 4.79
| 4.79
| 4.7
| 4.71
| 2,482,786
| ###
| 19.4
| 19.4
| ### |
2005-Jan-28 Fri
| 4.82
| 4.82
| 4.73
| 4.75
|
|
| ###
| ###
| ### |
2005-Jan-27 Thu
| 4.81
| 4.84
| 4.79
| 4.83
| 2,642,842
| 12,725,284
| 69.5
| 69.5
| 0.3 |
2005-Jan-25 Tue
| 4.8
| 4.84
| 4.78
| 4.78
| 1,549,557
| ###
| 32.9
| 32.9
| ### |
2005-Jan-24 Mon
| 4.85
| 4.86
| 4.81
| 4.81
| 1,378,672
| 6,665,879
| 28.4
| 28.4
| ### |
2005-Jan-21 Fri
| 4.88
| 4.88
| 4.85
| 4.86
|
|
| 28.3
| 28.3
| 0.3 |
2005-Jan-20 Thu
| 4.83
| ###
| 4.82
| 4.88
| 2,565,359
| ###
| ###
| ###
| 0.3 |
2005-Jan-19 Wed
| ###
| ###
| 4.76
| 4.88
| 4,147,450
| ###
| ###
| ###
| 0.3 |
2005-Jan-18 Tue
| ###
| ###
| ###
| ###
|
|
| 35.1
| 35.1
| 0.0 |
2005-Jan-17 Mon
| ###
| ###
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2005-Jan-14 Fri
| 5
| ###
| ###
| ###
| 3,444,486
| 0
| ###
| ###
| 0.0 |
2005-Jan-13 Thu
| ###
| ###
| 5
| ###
| 829,342
| 2,073,355
| 19.2
| 19.2
| 0.0 |
2005-Jan-12 Wed
| ###
| ###
| ###
| ###
| 2,815,288
| 0
| ###
| ###
| 0.0 |
2005-Jan-11 Tue
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2005-Jan-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-05 Wed
| ###
| ###
| ###
| ###
| 4,590,523
| 0
| 73.7
| 73.7
| 0.0 |
2005-Jan-04 Tue
| ###
| ###
| 4.84
| ###
| 1,491,749
| ###
| 84.9
| 84.9
| 0.0 |
2004-Dec-31 Fri
| ###
| ###
| 4.83
| ###
| 1,485,982
| 3,588,646
| ###
| ###
| 0.0 |
2004-Dec-30 Thu
| 4.79
| ###
| 4.79
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-29 Wed
| 4.75
| 4.82
| 4.72
| 4.82
| 1,085,428
| ###
| 85.2
| 85.2
| 0.3 |
2004-Dec-24 Fri
| ###
| 4.73
| ###
| 4.72
| 698,971
| ###
| 75.1
| 75.1
| 0.3 |
2004-Dec-23 Thu
| 4.7
| 4.7
| ###
| ###
| 2,746,375
| 6,453,981
| ###
| ###
| 0.0 |
2004-Dec-22 Wed
| 4.74
| 4.78
| 4.72
| 4.75
| 1,282,149
| ###
| ###
| ###
| ### |
2004-Dec-21 Tue
| 4.75
| 4.76
| 4.72
| 4.74
|
|
| 32.8
| 32.8
| 0.3 |
2004-Dec-20 Mon
| ###
| 4.76
| ###
| 4.76
| 1,548,773
| 3,686,079
| 84.1
| 84.1
| ### |
2004-Dec-17 Fri
| 4.7
| 4.72
| ###
| 4.7
| 2,846,852
| 6,718,570
| 65.2
| 65.2
| 0.3 |
2004-Dec-16 Thu
| 4.72
| 4.73
| 4.7
| 4.71
| 3,862,052
| 18,209,575
| 33.6
| 33.6
| ### |
2004-Dec-15 Wed
| 4.75
| 4.76
| 4.71
| 4.71
|
|
| ###
| ###
| ### |
2004-Dec-14 Tue
| 4.74
| 4.76
| 4.72
| 4.73
| 2,200,680
| 10,431,223
| ###
| ###
| 0.3 |
2004-Dec-13 Mon
| 4.78
| 4.78
| 4.72
| 4.73
| 3,850,027
| 18,287,628
| 29.6
| 29.6
| 0.3 |
2004-Dec-10 Fri
| 4.77
| 4.8
| 4.77
| 4.77
| 2,151,179
| ###
| 71.4
| 71.4
| ### |
2004-Dec-09 Thu
| 4.75
| 4.78
| 4.75
| 4.76
| 2,306,174
| ###
| 74.7
| 74.7
| ### |
2004-Dec-08 Wed
| 4.77
| 4.78
| 4.75
| 4.78
|
|
| 82.2
| 82.2
| ### |
2004-Dec-07 Tue
| 4.76
| 4.8
| 4.76
| 4.79
|
|
| 79.8
| 79.8
| 0.3 |
2004-Dec-06 Mon
| 4.78
| 4.8
| 4.75
| 4.76
|
|
| 36.5
| 36.5
| ### |
2004-Dec-03 Fri
| 4.77
| 4.79
| 4.76
| 4.78
|
|
| ###
| ###
| ### |
2004-Dec-02 Thu
| 4.75
| 4.77
| 4.73
| 4.75
|
|
| ###
| ###
| ### |
2004-Dec-01 Wed
| 4.72
| 4.73
| ###
| 4.72
|
|
| 72.6
| 72.6
| 0.3 |
2004-Nov-30 Tue
| 4.7
| 4.75
| 4.7
| 4.73
|
|
| ###
| ###
| 0.3 |
2004-Nov-29 Mon
| ###
| 4.71
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2004-Nov-26 Fri
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2004-Nov-25 Thu
| ###
| ###
| ###
| ###
| 8,664,454
| 0
| ###
| ###
| 0.0 |
2004-Nov-24 Wed
| 4.56
| ###
| 4.55
| ###
| 2,901,979
| ###
| 71.6
| 71.6
| 0.0 |
2004-Nov-23 Tue
| 4.51
| 4.56
| 4.49
| 4.56
| 3,047,226
| ###
| ###
| ###
| 0.3 |
2004-Nov-22 Mon
| 4.54
| 4.54
| 4.51
| 4.51
| 2,263,077
| 10,240,423
| 37.8
| 37.8
| 0.3 |
2004-Nov-19 Fri
| 4.52
| 4.56
| 4.52
| 4.55
| 2,708,328
| ###
| ###
| ###
| 0.3 |
2004-Nov-18 Thu
| 4.53
| 4.56
| 4.52
| 4.54
| 4,932,579
| ###
| ###
| ###
| 0.3 |
2004-Nov-17 Wed
| 4.56
| 4.56
| 4.5
| 4.51
| 1,667,322
| ###
| ###
| ###
| 0.3 |
2004-Nov-16 Tue
| ###
| ###
| 4.56
| 4.56
|
|
| 25.7
| 25.7
| 0.3 |
2004-Nov-15 Mon
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2004-Nov-12 Fri
| ###
| ###
| 4.57
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-11 Thu
| ###
| ###
| ###
| ###
| 4,792,988
| 0
| ###
| ###
| 0.0 |
2004-Nov-10 Wed
| 4.58
| ###
| 4.58
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-09 Tue
| ###
| ###
| 4.59
| 4.59
|
|
| ###
| ###
| 0.3 |
2004-Nov-08 Mon
| ###
| ###
| 4.58
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-05 Fri
| 4.58
| ###
| 4.57
| ###
| 6,180,828
| ###
| ###
| ###
| 0.0 |
2004-Nov-04 Thu
| 4.56
| 4.58
| 4.55
| 4.57
|
|
| 67.6
| 67.6
| ### |
2004-Nov-03 Wed
| 4.52
| 4.57
| 4.52
| 4.56
| 13,898,987
| ###
| 74.1
| 74.1
| 0.3 |
2004-Nov-02 Tue
| 4.52
| 4.53
| 4.5
| 4.52
| 1,801,282
| 8,132,788
| ###
| ###
| 0.3 |
2004-Nov-01 Mon
| 4.54
| 4.54
| 4.51
| 4.53
|
|
| 32.4
| 32.4
| ### |
2004-Oct-29 Fri
| 4.51
| 4.54
| 4.51
| 4.53
| 9,514,520
| ###
| ###
| ###
| ### |
2004-Oct-28 Thu
| 4.49
| 4.54
| 4.49
| 4.52
| 4,566,985
| ###
| ###
| ###
| 0.3 |
2004-Oct-27 Wed
| 4.48
| 4.53
| 4.47
| 4.49
|
|
| 66.4
| 66.4
| ### |
2004-Oct-26 Tue
| 4.49
| 4.51
| 4.47
| 4.47
|
|
| 32.9
| 32.9
| ### |
2004-Oct-25 Mon
| 4.46
| 4.49
| 4.46
| 4.47
|
|
| ###
| ###
| ### |
2004-Oct-22 Fri
| 4.52
| 4.53
| 4.49
| 4.49
| 5,616,543
| ###
| 23.5
| 23.5
| ### |
2004-Oct-21 Thu
| 4.52
| 4.55
| 4.51
| 4.51
| 10,946,647
| ###
| ###
| ###
| 0.3 |
2004-Oct-20 Wed
| 4.56
| 4.57
| 4.54
| 4.54
|
|
| 32.9
| 32.9
| 0.3 |
2004-Oct-19 Tue
| 4.5
| 4.54
| 4.5
| 4.54
| 3,453,778
| 15,611,076
| ###
| ###
| 0.3 |
2004-Oct-18 Mon
| 4.53
| 4.53
| 4.5
| 4.51
| 2,481,657
| 11,204,681
| ###
| ###
| 0.3 |
2004-Oct-15 Fri
| 4.51
| 4.54
| 4.51
| 4.54
| 4,364,781
| ###
| ###
| ###
| 0.3 |
2004-Oct-14 Thu
| 4.57
| 4.57
| 4.51
| 4.51
| 4,260,328
| 19,341,889
| 26.2
| 26.2
| 0.3 |
2004-Oct-13 Wed
| 4.51
| 4.59
| 4.5
| 4.59
| 4,567,771
| ###
| 81.7
| 81.7
| 0.3 |
2004-Oct-12 Tue
| 4.55
| 4.56
| 4.53
| 4.54
|
|
| ###
| ###
| 0.3 |
2004-Oct-11 Mon
| 4.48
| 4.56
| 4.48
| 4.56
| 654,872
| 2,960,021
| ###
| ###
| 0.3 |
2004-Oct-08 Fri
| 4.42
| 4.47
| 4.4
| 4.47
| 3,300,143
| ###
| ###
| ###
| ### |
2004-Oct-07 Thu
| 4.42
| 4.43
| ###
| 4.4
| 2,626,473
| ###
| ###
| ###
| 0.3 |
2004-Oct-06 Wed
| 4.43
| 4.48
| 4.4
| 4.4
| 2,525,478
| 11,213,122
| 27.3
| 27.3
| 0.3 |
2004-Oct-05 Tue
| ###
| 4.43
| ###
| 4.42
| 4,200,078
| 9,303,172
| 78.5
| 78.5
| 0.3 |
2004-Oct-04 Mon
| ###
| ###
| ###
| ###
| 1,203,049
| 0
| ###
| ###
| 0.0 |
2004-Oct-01 Fri
| ###
| ###
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2004-Sep-30 Thu
| 4.4
| 4.4
| ###
| ###
| 3,708,824
| ###
| 22.3
| 22.3
| 0.0 |
2004-Sep-29 Wed
| 4.42
| 4.42
| ###
| 4.4
| 1,697,727
| 3,751,976
| 26.1
| 26.1
| 0.3 |
2004-Sep-28 Tue
| 4.42
| 4.42
| ###
| 4.42
| 1,647,048
| 3,639,976
| 68.7
| 68.7
| 0.3 |
2004-Sep-27 Mon
| 4.43
| 4.44
| 4.4
| 4.42
| 3,399,748
| 15,026,886
| 32.9
| 32.9
| 0.3 |
2004-Sep-24 Fri
| 4.47
| 4.47
| 4.42
| 4.44
| 2,730,922
| 12,138,948
| ###
| ###
| 0.3 |
2004-Sep-23 Thu
| 4.51
| 4.55
| 4.5
| 4.53
|
|
| 72.2
| 72.2
| ### |
2004-Sep-22 Wed
| 4.55
| 4.55
| 4.47
| 4.5
| 4,106,442
| 18,520,053
| ###
| ###
| ### |
2004-Sep-21 Tue
| 4.5
| 4.52
| 4.47
| 4.52
| 1,711,649
| ###
| 70.5
| 70.5
| 0.3 |
2004-Sep-20 Mon
| 4.51
| 4.53
| 4.49
| 4.5
|
|
| ###
| ###
| ### |
2004-Sep-17 Fri
| 4.54
| 4.57
| 4.51
| 4.52
|
|
| ###
| ###
| 0.3 |
2004-Sep-16 Thu
| 4.52
| 4.57
| 4.52
| 4.53
| 5,379,741
| 24,450,922
| 63.8
| 63.8
| ### |
2004-Sep-15 Wed
| 4.57
| 4.58
| 4.53
| 4.58
| 3,106,271
| ###
| 74.9
| 74.9
| 0.3 |
2004-Sep-14 Tue
| ###
| ###
| 4.55
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-13 Mon
| 4.56
| ###
| 4.55
| ###
| 1,346,844
| 3,064,070
| 76.2
| 76.2
| 0.0 |
2004-Sep-10 Fri
| 4.5
| 4.56
| 4.49
| 4.53
| 2,657,382
| 12,024,653
| ###
| ###
| ### |
2004-Sep-09 Thu
| 4.52
| 4.53
| 4.49
| 4.52
| 1,187,059
| ###
| ###
| ###
| 0.3 |
2004-Sep-08 Wed
| 4.5
| 4.52
| 4.48
| 4.5
|
|
| ###
| ###
| ### |
2004-Sep-07 Tue
| 4.52
| 4.53
| 4.5
| 4.51
|
|
| 33.3
| 33.3
| 0.3 |
2004-Sep-06 Mon
| 4.51
| 4.52
| 4.46
| 4.51
|
|
| 71.2
| 71.2
| 0.3 |
2004-Sep-03 Fri
| 4.56
| 4.56
| 4.5
| 4.51
| 2,234,758
| 10,123,453
| ###
| ###
| 0.3 |
2004-Sep-02 Thu
| 4.58
| ###
| 4.58
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2004-Sep-01 Wed
| 4.53
| 4.59
| 4.53
| 4.58
| 2,181,629
| 9,948,228
| ###
| ###
| 0.3 |
2004-Aug-31 Tue
| 4.53
| 4.58
| 4.52
| 4.52
|
|
| 32.5
| 32.5
| 0.3 |
2004-Aug-30 Mon
| 4.49
| 4.54
| 4.48
| 4.53
| 1,104,589
| ###
| 80.3
| 80.3
| ### |
2004-Aug-27 Fri
| 4.44
| 4.53
| 4.44
| 4.49
|
|
| 74.6
| 74.6
| ### |
2004-Aug-26 Thu
| 4.4
| 4.44
| 4.4
| 4.44
|
|
| ###
| ###
| 0.3 |
2004-Aug-25 Wed
| ###
| 4.41
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2004-Aug-24 Tue
| ###
| ###
| ###
| ###
| 3,050,426
| 0
| ###
| ###
| 0.0 |
2004-Aug-23 Mon
| 4.41
| 4.43
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2004-Aug-20 Fri
| 4.41
| 4.46
| 4.4
| 4.42
|
|
| ###
| ###
| 0.3 |
2004-Aug-19 Thu
| 4.47
| 4.49
| 4.4
| 4.41
| 1,681,522
| ###
| ###
| ###
| ### |
2004-Aug-18 Wed
| 4.46
| 4.46
| 4.42
| 4.46
|
|
| 75.6
| 75.6
| 0.3 |
2004-Aug-17 Tue
| 4.4
| 4.45
| ###
| 4.44
| 1,502,573
| 3,343,224
| ###
| ###
| 0.3 |
2004-Aug-16 Mon
| 4.4
| 4.4
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2004-Aug-13 Fri
| 4.43
| 4.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-12 Thu
| 4.47
| 4.49
| 4.43
| 4.43
|
|
| 26.0
| 26.0
| ### |
2004-Aug-11 Wed
| 4.48
| 4.5
| 4.46
| 4.47
| 3,437,146
| ###
| ###
| ###
| ### |
2004-Aug-10 Tue
| 4.5
| 4.56
| 4.46
| 4.46
| 1,618,444
| 7,299,182
| ###
| ###
| 0.3 |
2004-Aug-09 Mon
| 4.47
| 4.49
| 4.47
| 4.48
| 1,940,888
| 8,695,178
| 75.7
| 75.7
| ### |
2004-Aug-06 Fri
| 4.47
| 4.49
| 4.46
| 4.48
| 1,837,983
| 8,224,973
| 74.6
| 74.6
| ### |
2004-Aug-05 Thu
| 4.57
| 4.57
| 4.45
| 4.5
|
|
| 18.1
| 18.1
| ### |
2004-Aug-04 Wed
| ###
| ###
| 4.55
| 4.57
| 3,890,950
| ###
| ###
| ###
| ### |
2004-Aug-03 Tue
| ###
| ###
| ###
| ###
| 2,569,980
| 0
| 73.0
| 73.0
| 0.0 |
2004-Aug-02 Mon
| 4.54
| 4.59
| 4.5
| 4.58
|
|
| ###
| ###
| 0.3 |
2004-Jul-30 Fri
| 4.55
| 4.55
| 4.53
| 4.55
|
|
| 63.0
| 63.0
| 0.3 |
2004-Jul-29 Thu
| 4.5
| 4.55
| 4.5
| 4.53
|
|
| 77.3
| 77.3
| ### |
2004-Jul-28 Wed
| 4.49
| 4.52
| 4.47
| 4.51
| 4,215,453
| ###
| 73.9
| 73.9
| 0.3 |
2004-Jul-27 Tue
| 4.51
| 4.52
| 4.46
| 4.47
| 3,557,471
| 15,973,044
| ###
| ###
| ### |
2004-Jul-26 Mon
| 4.48
| 4.49
| 4.46
| 4.48
| 4,422,157
| 19,789,152
| 74.4
| 74.4
| ### |
2004-Jul-23 Fri
| 4.5
| 4.51
| 4.48
| 4.49
|
|
| ###
| ###
| ### |
2004-Jul-22 Thu
| 4.48
| 4.53
| 4.47
| 4.48
| 5,924,726
| ###
| ###
| ###
| ### |
2004-Jul-21 Wed
| 4.44
| 4.51
| 4.42
| 4.49
| 3,731,289
| ###
| ###
| ###
| ### |
2004-Jul-20 Tue
| 4.44
| 4.47
| 4.4
| 4.43
|
|
| ###
| ###
| ### |
2004-Jul-19 Mon
| 4.42
| 4.47
| 4.42
| 4.44
| 1,179,844
| ###
| ###
| ###
| 0.3 |
2004-Jul-16 Fri
| 4.44
| 4.46
| 4.42
| 4.42
| 749,981
| ###
| ###
| ###
| 0.3 |
2004-Jul-15 Thu
| 4.4
| 4.44
| 4.4
| 4.44
| 1,874,321
| ###
| 81.7
| 81.7
| 0.3 |
2004-Jul-14 Wed
| 4.41
| 4.43
| ###
| 4.42
| 3,422,054
| 7,579,849
| ###
| ###
| 0.3 |
2004-Jul-13 Tue
| 4.41
| 4.47
| 4.41
| 4.42
|
|
| 74.2
| 74.2
| 0.3 |
2004-Jul-12 Mon
| 4.41
| 4.43
| ###
| 4.41
|
|
| 74.4
| 74.4
| ### |
2004-Jul-09 Fri
| 4.42
| 4.43
| 4.4
| 4.41
| 11,511,852
| 50,824,826
| ###
| ###
| ### |
2004-Jul-08 Thu
| 4.45
| 4.49
| 4.4
| 4.44
| 3,774,842
| 16,779,172
| ###
| ###
| 0.3 |
2004-Jul-07 Wed
| ###
| 4.47
| ###
| 4.45
|
|
| ###
| ###
| 0.3 |
2004-Jul-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-05 Mon
| 4.23
| ###
| 4.23
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-02 Fri
| 4.27
| 4.28
| 4.21
| 4.21
| 5,100,349
| 21,650,981
| 14.5
| 14.5
| ### |
2004-Jul-01 Thu
| ###
| ###
| 4.27
| 4.27
|
|
| ###
| ###
| ### |
2004-Jun-30 Wed
| 4.25
| ###
| 4.24
| ###
| 3,013,774
| ###
| ###
| ###
| 0.0 |
2004-Jun-29 Tue
| 4.23
| 4.27
| 4.21
| 4.25
|
|
| 73.4
| 73.4
| ### |
2004-Jun-28 Mon
| 4.2
| 4.23
| ###
| 4.22
|
|
| ###
| ###
| ### |
2004-Jun-25 Fri
| 4.24
| 4.25
| 4.21
| 4.21
| 3,008,048
| 12,724,043
| 28.0
| 28.0
| ### |
2004-Jun-24 Thu
| 4.24
| 4.27
| 4.22
| 4.25
| 2,294,245
| 9,739,070
| 74.2
| 74.2
| ### |
2004-Jun-23 Wed
| ###
| ###
| ###
| ###
| 5,003,650
| 0
| ###
| ###
| 0.0 |
2004-Jun-22 Tue
| ###
| ###
| ###
| ###
| 2,371,373
| 0
| 32.0
| 32.0
| 0.0 |
2004-Jun-21 Mon
| 4.44
| 4.44
| ###
| ###
| 3,319,656
| ###
| 16.1
| 16.1
| 0.0 |
2004-Jun-18 Fri
| 4.45
| 4.46
| 4.4
| 4.41
|
|
| 24.8
| 24.8
| ### |
2004-Jun-17 Thu
| ###
| 4.44
| ###
| 4.43
| 6,858,147
| 15,225,086
| 85.2
| 85.2
| ### |
2004-Jun-16 Wed
| ###
| 4.42
| ###
| 4.4
| 1,792,452
| ###
| 78.7
| 78.7
| 0.3 |
2004-Jun-15 Tue
| ###
| ###
| ###
| ###
|
|
| 35.6
| 35.6
| 0.0 |
2004-Jun-14 Mon
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2004-Jun-11 Fri
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2004-Jun-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-09 Wed
| ###
| 4.4
| ###
| ###
| 1,971,673
| 4,337,680
| ###
| ###
| 0.0 |
2004-Jun-08 Tue
| 4.4
| 4.45
| ###
| 4.4
|
|
| 74.8
| 74.8
| 0.3 |
2004-Jun-07 Mon
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2004-Jun-04 Fri
| ###
| 4.43
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2004-Jun-03 Thu
| ###
| 4.4
| ###
| ###
| 1,801,956
| ###
| ###
| ###
| 0.0 |
2004-Jun-02 Wed
| 4.28
| ###
| 4.27
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2004-Jun-01 Tue
| 4.25
| 4.27
| 4.22
| 4.27
| 4,964,846
| 21,075,771
| 77.8
| 77.8
| ### |
2004-May-31 Mon
| 4.25
| 4.25
| 4.22
| 4.25
|
|
| ###
| ###
| ### |
2004-May-28 Fri
| 4.22
| 4.25
| ###
| 4.25
| 2,913,688
| 6,191,587
| ###
| ###
| ### |
2004-May-27 Thu
| 4.26
| 4.28
| 4.21
| 4.22
| 2,006,857
| ###
| ###
| ###
| ### |
2004-May-26 Wed
| 4.24
| 4.26
| 4.23
| 4.23
|
|
| ###
| ###
| 0.3 |
2004-May-25 Tue
| 4.24
| 4.24
| ###
| 4.22
|
|
| ###
| ###
| ### |
2004-May-24 Mon
| 4.24
| 4.24
| ###
| 4.22
| 2,718,743
| ###
| 30.2
| 30.2
| ### |
2004-May-21 Fri
| 4.24
| 4.27
| 4.23
| 4.25
| 9,599,156
| ###
| ###
| ###
| ### |
2004-May-20 Thu
| 4.24
| 4.25
| 4.22
| 4.23
| 2,703,344
| ###
| ###
| ###
| 0.3 |
2004-May-19 Wed
| 4.25
| 4.25
| 4.22
| 4.23
|
|
| ###
| ###
| 0.3 |
2004-May-18 Tue
| 4.28
| 4.29
| 4.23
| 4.23
| 1,430,020
| 6,091,885
| 25.9
| 25.9
| 0.3 |
2004-May-17 Mon
| 4.25
| 4.25
| 4.22
| 4.22
| 2,650,954
| ###
| ###
| ###
| ### |
2004-May-14 Fri
| 4.22
| 4.25
| 4.2
| 4.2
| 4,174,384
| 17,636,772
| 30.3
| 30.3
| ### |
2004-May-13 Thu
| 4.29
| 4.29
| 4.24
| 4.26
|
|
| 29.2
| 29.2
| 0.3 |
2004-May-12 Wed
| 4.2
| ###
| 4.2
| 4.27
|
|
| 83.2
| 83.2
| ### |
2004-May-11 Tue
| ###
| 4.21
| ###
| ###
| 1,127,022
| 2,372,381
| 71.2
| 71.2
| 0.0 |
2004-May-10 Mon
| 4.21
| 4.21
| ###
| 4.2
|
|
| ###
| ###
| ### |
2004-May-07 Fri
| 4.25
| 4.25
| 4.23
| 4.23
| 7,022,284
| 29,774,484
| ###
| ###
| 0.3 |
2004-May-06 Thu
| 4.25
| 4.27
| 4.21
| 4.26
|
|
| ###
| ###
| 0.3 |
2004-May-05 Wed
| ###
| 4.22
| ###
| 4.21
| 8,141,640
| ###
| ###
| ###
| ### |
2004-May-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-03 Mon
| 4.2
| 4.2
| ###
| ###
| 2,536,746
| ###
| ###
| ###
| 0.0 |
2004-Apr-30 Fri
| 4.25
| 4.26
| ###
| 4.2
|
|
| 23.2
| 23.2
| ### |
2004-Apr-29 Thu
| ###
| ###
| 4.27
| 4.27
|
|
| 27.3
| 27.3
| ### |
2004-Apr-28 Wed
| 4.43
| 4.43
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2004-Apr-27 Tue
| ###
| 4.4
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2004-Apr-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-23 Fri
| 4.4
| 4.4
| 4.2
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2004-Apr-22 Thu
| 4.43
| 4.44
| ###
| ###
| 1,969,527
| 4,372,349
| ###
| ###
| 0.0 |
2004-Apr-21 Wed
| 4.44
| 4.45
| ###
| 4.42
| 2,487,888
| 5,535,550
| 37.2
| 37.2
| 0.3 |
2004-Apr-20 Tue
| 4.47
| 4.47
| 4.46
| 4.47
|
|
| 70.4
| 70.4
| ### |
2004-Apr-19 Mon
| 4.47
| 4.47
| 4.45
| 4.47
| 669,982
| ###
| ###
| ###
| ### |
2004-Apr-16 Fri
| 4.45
| 4.5
| 4.45
| 4.46
|
|
| ###
| ###
| 0.3 |
2004-Apr-15 Thu
| 4.52
| 4.54
| 4.45
| 4.45
|
|
| ###
| ###
| 0.3 |
2004-Apr-14 Wed
| 4.5
| 4.55
| 4.47
| 4.48
|
|
| ###
| ###
| ### |
2004-Apr-13 Tue
| 4.5
| 4.56
| 4.5
| 4.5
| 1,312,222
| ###
| ###
| ###
| ### |
2004-Apr-08 Thu
| 4.5
| 4.55
| 4.5
| 4.51
| 1,728,925
| 7,823,385
| ###
| ###
| 0.3 |
2004-Apr-07 Wed
| 4.54
| 4.56
| 4.51
| 4.51
|
|
| 31.2
| 31.2
| 0.3 |
2004-Apr-06 Tue
| ###
| ###
| 4.55
| ###
| 1,852,474
| 4,214,378
| ###
| ###
| 0.0 |
2004-Apr-05 Mon
| ###
| ###
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2004-Apr-02 Fri
| 4.7
| 4.72
| ###
| ###
| 1,370,176
| ###
| ###
| ###
| 0.0 |
2004-Apr-01 Thu
| ###
| 4.73
| ###
| 4.7
| 2,362,372
| ###
| ###
| ###
| 0.3 |
2004-Mar-31 Wed
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2004-Mar-30 Tue
| ###
| ###
| ###
| ###
| 1,580,977
| 0
| ###
| ###
| 0.0 |
2004-Mar-29 Mon
| 4.71
| 4.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-26 Fri
| 4.75
| 4.75
| 4.7
| 4.72
| 1,575,880
| ###
| ###
| ###
| 0.3 |
2004-Mar-25 Thu
| 4.73
| 4.78
| 4.72
| 4.74
|
|
| 72.2
| 72.2
| 0.3 |
2004-Mar-24 Wed
| 4.81
| 4.83
| 4.78
| 4.81
|
|
| 73.2
| 73.2
| ### |
2004-Mar-23 Tue
| 4.8
| 4.83
| 4.78
| 4.81
|
|
| ###
| ###
| ### |
2004-Mar-22 Mon
| 4.72
| 4.78
| 4.72
| 4.77
|
|
| ###
| ###
| ### |
2004-Mar-19 Fri
| 4.75
| 4.77
| 4.74
| 4.74
| 1,905,523
| ###
| ###
| ###
| 0.3 |
2004-Mar-18 Thu
| 4.8
| 4.8
| 4.73
| 4.73
|
|
| ###
| ###
| 0.3 |
2004-Mar-17 Wed
| 4.75
| 4.87
| 4.75
| 4.77
| 2,221,621
| ###
| 70.6
| 70.6
| ### |
2004-Mar-16 Tue
| 4.73
| 4.78
| 4.71
| 4.72
|
|
| 39.6
| 39.6
| 0.3 |
2004-Mar-15 Mon
| 4.73
| 4.76
| 4.7
| 4.76
| 2,465,925
| 11,663,825
| ###
| ###
| ### |
2004-Mar-12 Fri
| ###
| 4.72
| ###
| 4.71
| 4,016,371
| ###
| ###
| ###
| ### |
2004-Mar-11 Thu
| ###
| ###
| ###
| ###
| 2,743,772
| 0
| 72.2
| 72.2
| 0.0 |
2004-Mar-10 Wed
| 4.75
| 4.78
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2004-Mar-09 Tue
| 4.81
| 4.85
| 4.8
| 4.81
|
|
| ###
| ###
| ### |
2004-Mar-08 Mon
| 4.8
| 4.83
| 4.78
| 4.8
| 4,068,941
| ###
| ###
| ###
| 0.3 |
2004-Mar-05 Fri
| ###
| ###
| ###
| ###
| 3,277,472
| 0
| ###
| ###
| 0.0 |
2004-Mar-04 Thu
| ###
| 4.7
| ###
| ###
| 1,274,979
| ###
| 76.6
| 76.6
| 0.0 |
2004-Mar-03 Wed
| ###
| ###
| ###
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2004-Mar-02 Tue
| ###
| ###
| ###
| ###
| 2,012,680
| 0
| 72.9
| 72.9
| 0.0 |
2004-Mar-01 Mon
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2004-Feb-27 Fri
| ###
| ###
| 4.58
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-26 Thu
| 4.58
| ###
| 4.58
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-25 Wed
| 4.57
| ###
| 4.56
| 4.59
|
|
| ###
| ###
| 0.3 |
2004-Feb-24 Tue
| 4.58
| ###
| 4.55
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2004-Feb-23 Mon
| 4.52
| 4.57
| 4.52
| 4.55
|
|
| 76.5
| 76.5
| 0.3 |
2004-Feb-20 Fri
| ###
| ###
| 4.57
| 4.57
|
|
| ###
| ###
| ### |
2004-Feb-19 Thu
| 4.56
| ###
| 4.53
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-18 Wed
| 4.5
| 4.59
| 4.5
| 4.57
| 1,483,752
| 6,743,652
| ###
| ###
| ### |
2004-Feb-17 Tue
| 4.52
| 4.52
| 4.48
| 4.49
|
|
| ###
| ###
| ### |
2004-Feb-16 Mon
| 4.52
| 4.54
| 4.5
| 4.52
| 479,872
| 2,169,021
| ###
| ###
| 0.3 |
2004-Feb-13 Fri
| 4.52
| 4.55
| 4.49
| 4.53
|
|
| 68.8
| 68.8
| ### |
2004-Feb-12 Thu
| 4.5
| 4.59
| 4.5
| 4.55
|
|
| 74.4
| 74.4
| 0.3 |
2004-Feb-11 Wed
| 4.44
| 4.5
| 4.44
| 4.49
| 3,107,041
| 13,888,473
| 78.0
| 78.0
| ### |
2004-Feb-10 Tue
| 4.49
| 4.51
| 4.43
| 4.43
|
|
| ###
| ###
| ### |
2004-Feb-09 Mon
| 4.5
| 4.53
| 4.46
| 4.49
|
|
| 31.8
| 31.8
| ### |
2004-Feb-06 Fri
| 4.46
| 4.51
| 4.46
| 4.5
| 354,174
| 1,588,470
| ###
| ###
| ### |
2004-Feb-05 Thu
| 4.54
| 4.55
| 4.45
| 4.45
|
|
| 18.6
| 18.6
| 0.3 |
2004-Feb-04 Wed
| 4.45
| 4.53
| 4.45
| 4.49
|
|
| 78.8
| 78.8
| ### |
2004-Feb-03 Tue
| ###
| 4.44
| ###
| 4.43
| 1,864,345
| 4,138,845
| ###
| ###
| ### |
2004-Feb-02 Mon
| ###
| 4.41
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2004-Jan-30 Fri
| 4.4
| 4.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-29 Thu
| ###
| 4.42
| ###
| ###
| 4,878,241
| ###
| 74.8
| 74.8
| 0.0 |
2004-Jan-28 Wed
| 4.5
| 4.51
| 4.44
| 4.44
|
|
| 26.2
| 26.2
| 0.3 |
2004-Jan-27 Tue
| 4.56
| 4.57
| 4.5
| 4.53
|
|
| 34.6
| 34.6
| ### |
2004-Jan-23 Fri
| 4.53
| ###
| 4.53
| 4.53
| 977,277
| ###
| 64.1
| 64.1
| ### |
2004-Jan-22 Thu
| 4.51
| 4.55
| 4.48
| 4.55
| 1,866,052
| 8,425,224
| 74.7
| 74.7
| 0.3 |
2004-Jan-21 Wed
| 4.5
| 4.54
| 4.48
| 4.5
| 1,402,354
| ###
| 70.2
| 70.2
| ### |
2004-Jan-20 Tue
| 4.52
| 4.56
| 4.48
| 4.54
|
|
| 71.0
| 71.0
| 0.3 |
2004-Jan-19 Mon
| 4.55
| 4.55
| 4.46
| 4.51
| 1,286,829
| ###
| ###
| ###
| 0.3 |
2004-Jan-16 Fri
| 4.56
| 4.57
| 4.45
| 4.53
| 1,010,371
| 4,556,773
| ###
| ###
| ### |
2004-Jan-15 Thu
| 4.55
| 4.57
| 4.51
| 4.56
| 1,164,371
| 5,286,244
| 69.2
| 69.2
| 0.3 |
2004-Jan-14 Wed
| 4.58
| ###
| 4.54
| 4.58
| 2,529,273
| 5,741,449
| 72.1
| 72.1
| 0.3 |
2004-Jan-13 Tue
| 4.51
| 4.59
| 4.5
| 4.59
| 2,895,577
| ###
| 86.5
| 86.5
| 0.3 |
2004-Jan-12 Mon
| 4.41
| 4.51
| 4.41
| 4.5
|
|
| 86.7
| 86.7
| ### |
2004-Jan-09 Fri
| ###
| 4.45
| ###
| 4.43
|
|
| 78.8
| 78.8
| ### |
2004-Jan-08 Thu
| ###
| 4.41
| ###
| ###
| 1,544,949
| ###
| 32.4
| 32.4
| 0.0 |
2004-Jan-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-06 Tue
| ###
| ###
| ###
| ###
| 687,542
| 0
| 79.0
| 79.0
| 0.0 |
2004-Jan-05 Mon
| ###
| ###
| 4.29
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2004-Jan-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-31 Wed
| ###
| ###
| ###
| ###
| 1,246,983
| 0
| 71.8
| 71.8
| 0.0 |
2003-Dec-30 Tue
| ###
| ###
| 4.29
| ###
| 1,554,275
| ###
| ###
| ###
| 0.0 |
2003-Dec-29 Mon
| ###
| ###
| 4.29
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-24 Wed
| ###
| ###
| 4.28
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2003-Dec-23 Tue
| ###
| ###
| ###
| ###
| 1,616,026
| 0
| 23.2
| 23.2
| 0.0 |
2003-Dec-22 Mon
| 4.48
| 4.48
| 4.44
| 4.45
| 1,787,729
| 7,973,271
| ###
| ###
| 0.3 |
2003-Dec-19 Fri
| 4.45
| 4.48
| 4.43
| 4.45
| 946,580
| ###
| ###
| ###
| 0.3 |
2003-Dec-18 Thu
| 4.44
| 4.44
| 4.41
| 4.44
| 3,032,140
| ###
| 78.4
| 78.4
| 0.3 |
2003-Dec-17 Wed
| ###
| 4.43
| ###
| 4.43
| 1,856,086
| ###
| ###
| ###
| ### |
2003-Dec-16 Tue
| ###
| ###
| ###
| ###
| 1,521,449
| 0
| 79.0
| 79.0
| 0.0 |
2003-Dec-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-12 Fri
| ###
| ###
| ###
| ###
| 684,172
| 0
| ###
| ###
| 0.0 |
2003-Dec-11 Thu
| 4.41
| 4.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-10 Wed
| 4.45
| 4.49
| 4.41
| 4.42
| 5,952,349
| 26,487,953
| 32.3
| 32.3
| 0.3 |
2003-Dec-09 Tue
| 4.42
| 4.47
| 4.4
| 4.44
|
|
| ###
| ###
| 0.3 |
2003-Dec-08 Mon
| ###
| 4.41
| ###
| ###
| 2,874,752
| 6,338,828
| 76.4
| 76.4
| 0.0 |
2003-Dec-05 Fri
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2003-Dec-04 Thu
| ###
| ###
| ###
| ###
| 6,503,620
| 0
| ###
| ###
| 0.0 |
2003-Dec-03 Wed
| ###
| ###
| ###
| ###
| 4,321,342
| 0
| ###
| ###
| 0.0 |
2003-Dec-02 Tue
| ###
| ###
| ###
| ###
| 3,017,850
| 0
| 30.4
| 30.4
| 0.0 |
2003-Dec-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-28 Fri
| ###
| 4.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-26 Wed
| ###
| 4.42
| ###
| ###
| 3,230,256
| ###
| 29.6
| 29.6
| 0.0 |
2003-Nov-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-21 Fri
| 4.23
| ###
| 4.22
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2003-Nov-20 Thu
| 4.22
| 4.27
| 4.22
| 4.24
|
|
| 73.7
| 73.7
| 0.3 |
2003-Nov-19 Wed
| ###
| 4.22
| ###
| 4.22
|
|
| ###
| ###
| ### |
2003-Nov-18 Tue
| 4.21
| 4.22
| ###
| ###
|
|
| 43.8
| 43.8
| 0.0 |
2003-Nov-17 Mon
| 4.22
| 4.22
| 4.2
| 4.21
|
|
| ###
| ###
| ### |
2003-Nov-14 Fri
| ###
| 4.24
| ###
| 4.21
| 1,307,980
| ###
| ###
| ###
| ### |
2003-Nov-13 Thu
| 4.2
| 4.2
| ###
| ###
| 518,329
| ###
| 31.3
| 31.3
| 0.0 |
2003-Nov-12 Wed
| ###
| ###
| ###
| ###
| 1,157,350
| 0
| 38.1
| 38.1
| 0.0 |
2003-Nov-11 Tue
| 4.21
| 4.27
| ###
| ###
|
|
| 37.4
| 37.4
| 0.0 |
2003-Nov-10 Mon
| 4.27
| 4.27
| 4.21
| 4.21
| 615,074
| ###
| ###
| ###
| ### |
2003-Nov-07 Fri
| 4.25
| ###
| 4.24
| 4.27
|
|
| ###
| ###
| ### |
2003-Nov-06 Thu
| 4.25
| 4.25
| 4.22
| 4.25
| 1,920,279
| 8,132,381
| ###
| ###
| ### |
2003-Nov-05 Wed
| 4.25
| 4.25
| 4.22
| 4.24
|
|
| ###
| ###
| 0.3 |
2003-Nov-04 Tue
| 4.25
| 4.28
| 4.25
| 4.25
|
|
| 75.7
| 75.7
| ### |
2003-Nov-03 Mon
| 4.27
| 4.27
| 4.24
| 4.27
|
|
| ###
| ###
| ### |
2003-Oct-31 Fri
| ###
| ###
| 4.26
| 4.26
|
|
| ###
| ###
| 0.3 |
2003-Oct-30 Thu
| ###
| ###
| 4.28
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-29 Wed
| ###
| ###
| 4.29
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2003-Oct-28 Tue
| ###
| ###
| 4.29
| ###
| 2,476,181
| ###
| ###
| ###
| 0.0 |
2003-Oct-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-24 Fri
| ###
| ###
| ###
| ###
|
|
| 37.9
| 37.9
| 0.0 |
2003-Oct-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-22 Wed
| ###
| ###
| ###
| ###
|
|
| 35.8
| 35.8
| 0.0 |
2003-Oct-21 Tue
| ###
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2003-Oct-20 Mon
| ###
| ###
| 4.29
| 4.29
| 1,799,250
| ###
| 34.3
| 34.3
| ### |
2003-Oct-17 Fri
| ###
| ###
| 4.28
| 4.29
|
|
| 26.2
| 26.2
| ### |
2003-Oct-16 Thu
| ###
| ###
| 4.28
| ###
| 3,785,671
| ###
| 71.6
| 71.6
| 0.0 |
2003-Oct-15 Wed
| ###
| ###
| 4.29
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-14 Tue
| ###
| ###
| 4.27
| 4.28
| 2,857,285
| ###
| ###
| ###
| 0.3 |
2003-Oct-13 Mon
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2003-Oct-10 Fri
| ###
| ###
| ###
| ###
| 1,706,177
| 0
| 65.1
| 65.1
| 0.0 |
2003-Oct-09 Thu
| 4.22
| ###
| 4.22
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-08 Wed
| ###
| 4.22
| ###
| 4.22
|
|
| ###
| ###
| ### |
2003-Oct-07 Tue
| 4.2
| 4.2
| ###
| ###
| 1,150,986
| 2,417,070
| 30.4
| 30.4
| 0.0 |
2003-Oct-06 Mon
| 4.22
| 4.22
| ###
| 4.2
| 1,759,273
| ###
| 29.3
| 29.3
| ### |
2003-Oct-03 Fri
| 4.23
| 4.26
| 4.21
| 4.24
|
|
| 66.4
| 66.4
| 0.3 |
2003-Oct-02 Thu
| 4.21
| 4.25
| 4.21
| 4.24
|
|
| 69.6
| 69.6
| 0.3 |
2003-Oct-01 Wed
| 4.2
| 4.24
| ###
| 4.21
| 7,383,577
| 15,653,183
| ###
| ###
| ### |
2003-Sep-30 Tue
| 4.21
| 4.23
| ###
| 4.2
| 3,881,843
| ###
| ###
| ###
| ### |
2003-Sep-29 Mon
| 4.2
| 4.21
| ###
| 4.21
|
|
| ###
| ###
| ### |
2003-Sep-26 Fri
| ###
| 4.23
| ###
| 4.21
|
|
| ###
| ###
| ### |
2003-Sep-25 Thu
| 4.2
| 4.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-24 Wed
| 4.23
| 4.23
| ###
| 4.2
| 1,485,457
| 3,141,741
| 25.4
| 25.4
| ### |
2003-Sep-23 Tue
| ###
| ###
| 4.28
| ###
| 1,351,829
| ###
| 31.0
| 31.0
| 0.0 |
2003-Sep-22 Mon
| ###
| ###
| ###
| ###
| 991,328
| 0
| ###
| ###
| 0.0 |
2003-Sep-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-18 Thu
| ###
| ###
| 4.28
| ###
| 2,588,170
| 5,538,683
| ###
| ###
| 0.0 |
2003-Sep-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-15 Mon
| ###
| ###
| ###
| ###
|
|
| 38.6
| 38.6
| 0.0 |
2003-Sep-12 Fri
| 4.4
| 4.45
| ###
| ###
| 676,483
| 1,505,174
| 27.1
| 27.1
| 0.0 |
2003-Sep-11 Thu
| ###
| 4.42
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2003-Sep-10 Wed
| ###
| ###
| ###
| ###
|
|
| 36.6
| 36.6
| 0.0 |
2003-Sep-09 Tue
| ###
| 4.41
| ###
| ###
| 1,059,625
| 2,336,473
| ###
| ###
| 0.0 |
2003-Sep-08 Mon
| 4.26
| ###
| 4.26
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-05 Fri
| ###
| ###
| 4.26
| 4.26
| 1,753,755
| ###
| ###
| ###
| 0.3 |
2003-Sep-04 Thu
| 4.25
| ###
| 4.25
| 4.29
|
|
| 70.9
| 70.9
| ### |
2003-Sep-03 Wed
| 4.27
| ###
| 4.24
| 4.24
| 3,314,928
| 7,027,647
| 28.8
| 28.8
| 0.3 |
2003-Sep-02 Tue
| ###
| ###
| ###
| 4.24
|
|
| 18.8
| 18.8
| 0.3 |
2003-Sep-01 Mon
| 4.42
| 4.42
| ###
| ###
| 2,390,622
| 5,283,274
| 18.2
| 18.2
| 0.0 |
2003-Aug-29 Fri
| 4.5
| 4.5
| 4.42
| 4.42
| 3,189,424
| ###
| ###
| ###
| 0.3 |
2003-Aug-28 Thu
| 4.52
| 4.53
| 4.48
| 4.48
| 3,784,829
| 17,050,654
| ###
| ###
| ### |
2003-Aug-27 Wed
| 4.48
| 4.54
| 4.48
| 4.52
| 2,974,986
| 13,417,186
| ###
| ###
| 0.3 |
2003-Aug-26 Tue
| 4.48
| 4.49
| 4.44
| 4.48
| 1,674,781
| ###
| 71.6
| 71.6
| ### |
2003-Aug-25 Mon
| 4.48
| 4.49
| 4.47
| 4.47
|
|
| ###
| ###
| ### |
2003-Aug-22 Fri
| 4.53
| 4.53
| 4.46
| 4.47
| 991,024
| 4,454,652
| 19.2
| 19.2
| ### |
2003-Aug-21 Thu
| 4.44
| 4.54
| 4.44
| 4.54
|
|
| ###
| ###
| 0.3 |
2003-Aug-20 Wed
| 4.43
| 4.45
| 4.41
| 4.44
| 2,658,754
| 11,778,280
| 72.8
| 72.8
| 0.3 |
2003-Aug-19 Tue
| 4.44
| 4.44
| 4.4
| 4.41
| 2,981,840
| ###
| 30.9
| 30.9
| ### |
2003-Aug-18 Mon
| 4.43
| 4.43
| 4.4
| 4.4
|
|
| 28.5
| 28.5
| 0.3 |
2003-Aug-15 Fri
| ###
| 4.44
| ###
| 4.4
| 5,220,843
| 11,590,271
| 70.7
| 70.7
| 0.3 |
2003-Aug-14 Thu
| ###
| ###
| ###
| ###
| 4,398,250
| 0
| ###
| ###
| 0.0 |
2003-Aug-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-12 Tue
| ###
| ###
| 4.29
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-11 Mon
| ###
| ###
| 4.27
| 4.27
|
|
| 29.1
| 29.1
| ### |
2003-Aug-08 Fri
| 4.28
| ###
| 4.28
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2003-Aug-07 Thu
| ###
| ###
| 4.28
| 4.29
| 1,789,273
| 3,829,044
| ###
| ###
| ### |
2003-Aug-06 Wed
| 4.29
| ###
| 4.26
| ###
| 1,029,243
| 2,192,287
| 76.5
| 76.5
| 0.0 |
2003-Aug-05 Tue
| ###
| ###
| 4.29
| 4.29
|
|
| ###
| ###
| ### |
2003-Aug-04 Mon
| ###
| ###
| ###
| ###
| 747,959
| 0
| 26.4
| 26.4
| 0.0 |
2003-Aug-01 Fri
| ###
| ###
| ###
| ###
|
|
| 65.7
| 65.7
| 0.0 |
2003-Jul-31 Thu
| ###
| 4.4
| ###
| ###
| 3,189,059
| 7,015,929
| 73.1
| 73.1
| 0.0 |
2003-Jul-30 Wed
| ###
| ###
| ###
| ###
| 3,255,485
| 0
| 17.8
| 17.8
| 0.0 |
2003-Jul-29 Tue
| ###
| ###
| ###
| ###
| 4,992,683
| 0
| 23.4
| 23.4
| 0.0 |
2003-Jul-28 Mon
| ###
| 4.4
| ###
| 4.4
|
|
| 79.0
| 79.0
| 0.3 |
2003-Jul-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-24 Thu
| 4.4
| 4.42
| ###
| ###
| 1,817,822
| 4,017,386
| ###
| ###
| 0.0 |
2003-Jul-23 Wed
| ###
| 4.41
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2003-Jul-22 Tue
| 4.44
| 4.44
| ###
| ###
| 757,448
| ###
| ###
| ###
| 0.0 |
2003-Jul-21 Mon
| 4.44
| 4.47
| 4.43
| 4.46
| 364,649
| 1,622,688
| ###
| ###
| 0.3 |
2003-Jul-18 Fri
| 4.43
| 4.44
| 4.43
| 4.44
| 583,925
| ###
| ###
| ###
| 0.3 |
2003-Jul-17 Thu
| 4.46
| 4.46
| 4.42
| 4.44
| 2,306,521
| 10,240,953
| 29.5
| 29.5
| 0.3 |
2003-Jul-16 Wed
| 4.48
| 4.49
| 4.45
| 4.46
|
|
| ###
| ###
| 0.3 |
2003-Jul-15 Tue
| 4.48
| 4.5
| 4.48
| 4.48
| 1,145,882
| ###
| 68.6
| 68.6
| ### |
2003-Jul-14 Mon
| 4.45
| 4.51
| 4.45
| 4.5
|
|
| 75.6
| 75.6
| ### |
2003-Jul-11 Fri
| 4.49
| 4.49
| 4.41
| 4.45
| 1,577,346
| 7,019,189
| 19.6
| 19.6
| 0.3 |
2003-Jul-10 Thu
| 4.5
| 4.5
| 4.43
| 4.45
|
|
| 20.0
| 20.0
| 0.3 |
2003-Jul-09 Wed
| 4.48
| 4.51
| 4.48
| 4.51
|
|
| ###
| ###
| 0.3 |
2003-Jul-08 Tue
| 4.56
| 4.56
| 4.48
| 4.51
| 2,434,644
| ###
| 23.5
| 23.5
| 0.3 |
2003-Jul-07 Mon
| 4.56
| 4.57
| 4.51
| 4.52
| 3,793,953
| 17,224,546
| ###
| ###
| 0.3 |
2003-Jul-04 Fri
| 4.57
| 4.57
| 4.51
| 4.56
| 2,578,974
| 11,708,541
| ###
| ###
| 0.3 |
2003-Jul-03 Thu
| 4.55
| 4.58
| 4.54
| 4.58
|
|
| 74.2
| 74.2
| 0.3 |
2003-Jul-02 Wed
| 4.5
| 4.54
| 4.45
| 4.52
|
|
| 70.8
| 70.8
| 0.3 |
2003-Jul-01 Tue
| 4.44
| 4.5
| 4.4
| 4.48
| 3,784,244
| 16,839,885
| ###
| ###
| ### |
2003-Jun-30 Mon
| 4.52
| 4.55
| 4.44
| 4.44
|
|
| 22.4
| 22.4
| 0.3 |
2003-Jun-27 Fri
| 4.44
| 4.53
| 4.43
| 4.53
|
|
| ###
| ###
| ### |
2003-Jun-25 Wed
| 4.57
| 4.57
| 4.46
| 4.48
|
|
| 18.7
| 18.7
| ### |
2003-Jun-24 Tue
| ###
| ###
| 4.56
| 4.59
| 1,844,471
| ###
| 33.1
| 33.1
| 0.3 |
2003-Jun-23 Mon
| 4.75
| 4.8
| 4.7
| 4.73
| 1,295,084
| 6,151,649
| 30.1
| 30.1
| 0.3 |
2003-Jun-20 Fri
| ###
| 4.76
| ###
| 4.74
| 1,499,156
| ###
| 78.0
| 78.0
| 0.3 |
2003-Jun-19 Thu
| ###
| 4.72
| ###
| 4.7
| 6,718,029
| 15,854,548
| ###
| ###
| 0.3 |
2003-Jun-18 Wed
| ###
| ###
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2003-Jun-17 Tue
| ###
| 4.7
| 4.59
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-16 Mon
| 4.53
| ###
| 4.53
| ###
| 1,475,975
| 3,343,083
| 82.4
| 82.4
| 0.0 |
2003-Jun-13 Fri
| 4.52
| 4.55
| 4.49
| 4.55
| 2,103,783
| ###
| 72.2
| 72.2
| 0.3 |
2003-Jun-12 Thu
| 4.48
| 4.52
| 4.44
| 4.52
|
|
| ###
| ###
| 0.3 |
2003-Jun-11 Wed
| 4.47
| 4.5
| 4.45
| 4.46
| 1,278,926
| ###
| ###
| ###
| 0.3 |
2003-Jun-10 Tue
| 4.51
| 4.52
| 4.41
| 4.49
|
|
| ###
| ###
| ### |
2003-Jun-06 Fri
| 4.54
| 4.54
| 4.5
| 4.52
| 1,559,949
| ###
| ###
| ###
| 0.3 |
2003-Jun-05 Thu
| 4.59
| 4.59
| 4.53
| 4.54
| 2,433,550
| 11,096,988
| ###
| ###
| 0.3 |
2003-Jun-04 Wed
| 4.55
| 4.59
| 4.55
| 4.56
| 2,673,386
| 12,217,374
| ###
| ###
| 0.3 |
2003-Jun-03 Tue
| 4.53
| 4.57
| 4.52
| 4.55
|
|
| 78.5
| 78.5
| 0.3 |
2003-Jun-02 Mon
| 4.41
| 4.53
| ###
| 4.5
| 3,510,328
| ###
| ###
| ###
| ### |
2003-May-30 Fri
| 4.44
| 4.45
| ###
| ###
| 2,017,171
| ###
| ###
| ###
| 0.0 |
2003-May-29 Thu
| ###
| 4.45
| ###
| 4.43
| 1,508,655
| 3,356,757
| ###
| ###
| ### |
2003-May-28 Wed
| 4.42
| 4.45
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2003-May-27 Tue
| 4.41
| 4.43
| 4.4
| 4.4
| 2,936,071
| 12,962,753
| ###
| ###
| 0.3 |
2003-May-26 Mon
| ###
| 4.42
| ###
| 4.41
|
|
| 85.4
| 85.4
| ### |
2003-May-23 Fri
| ###
| ###
| ###
| ###
| 3,450,857
| 0
| ###
| ###
| 0.0 |
2003-May-22 Thu
| ###
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-21 Wed
| ###
| ###
| 4.28
| ###
| 1,347,552
| ###
| 78.3
| 78.3
| 0.0 |
2003-May-20 Tue
| 4.25
| ###
| 4.25
| ###
| 1,821,829
| 3,871,386
| ###
| ###
| 0.0 |
2003-May-19 Mon
| 4.22
| 4.26
| 4.22
| 4.23
| 1,228,781
| ###
| 74.4
| 74.4
| 0.3 |
2003-May-16 Fri
| 4.27
| 4.27
| 4.22
| 4.23
| 4,324,588
| 18,357,876
| ###
| ###
| 0.3 |
2003-May-15 Thu
| ###
| ###
| 4.27
| 4.28
| 5,053,672
| 10,789,589
| 23.2
| 23.2
| 0.3 |
2003-May-14 Wed
| 4.29
| ###
| 4.29
| ###
| 1,686,022
| ###
| ###
| ###
| 0.0 |
2003-May-13 Tue
| 4.25
| 4.29
| 4.25
| 4.29
|
|
| ###
| ###
| ### |
2003-May-12 Mon
| 4.23
| 4.28
| 4.22
| 4.26
|
|
| ###
| ###
| 0.3 |
2003-May-09 Fri
| 4.24
| 4.24
| 4.2
| 4.23
| 2,247,287
| 9,483,551
| 23.7
| 23.7
| 0.3 |
2003-May-08 Thu
| 4.25
| 4.28
| 4.24
| 4.24
| 1,216,246
| ###
| 33.1
| 33.1
| 0.3 |
2003-May-07 Wed
| 4.23
| 4.29
| 4.22
| 4.27
|
|
| 76.4
| 76.4
| ### |
2003-May-06 Tue
| 4.22
| 4.25
| 4.21
| 4.22
| 1,794,881
| 7,592,346
| ###
| ###
| ### |
2003-May-05 Mon
| 4.24
| 4.25
| 4.21
| 4.21
|
|
| 23.8
| 23.8
| ### |
2003-May-02 Fri
| 4.22
| 4.22
| 4.2
| 4.21
|
|
| 34.0
| 34.0
| ### |
2003-May-01 Thu
| ###
| 4.22
| ###
| 4.21
| 971,826
| 2,050,552
| 73.4
| 73.4
| ### |
2003-Apr-30 Wed
| ###
| ###
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2003-Apr-29 Tue
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-28 Mon
| ###
| ###
| ###
| ###
| 1,541,657
| 0
| ###
| ###
| 0.0 |
2003-Apr-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-23 Wed
| ###
| ###
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2003-Apr-22 Tue
| ###
| ###
| ###
| ###
| 675,071
| 0
| ###
| ###
| 0.0 |
2003-Apr-17 Thu
| ###
| ###
| ###
| ###
| 1,313,186
| 0
| 30.3
| 30.3
| 0.0 |
2003-Apr-16 Wed
| ###
| ###
| ###
| ###
| 1,252,048
| 0
| 73.7
| 73.7
| 0.0 |
2003-Apr-15 Tue
| ###
| ###
| ###
| ###
| 1,239,252
| 0
| ###
| ###
| 0.0 |
2003-Apr-14 Mon
| ###
| ###
| ###
| ###
| 991,788
| 0
| 28.2
| 28.2
| 0.0 |
2003-Apr-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-10 Thu
| ###
| ###
| ###
| ###
| 842,824
| 0
| ###
| ###
| 0.0 |
2003-Apr-09 Wed
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2003-Apr-08 Tue
| ###
| ###
| 4
| ###
| 6,713,844
| 13,427,688
| 29.6
| 29.6
| 0.0 |
2003-Apr-07 Mon
| ###
| ###
| 4
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2003-Apr-04 Fri
| ###
| ###
| ###
| ###
| 1,639,922
| 0
| 65.3
| 65.3
| 0.0 |
2003-Apr-03 Thu
| ###
| ###
| ###
| ###
| 5,604,185
| 0
| 25.1
| 25.1
| 0.0 |
2003-Apr-02 Wed
| ###
| ###
| ###
| ###
| 1,704,849
| 0
| 23.0
| 23.0
| 0.0 |
2003-Apr-01 Tue
| ###
| ###
| ###
| ###
| 2,660,529
| 0
| ###
| ###
| 0.0 |
2003-Mar-31 Mon
| ###
| 4.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-28 Fri
| ###
| 4.25
| ###
| ###
| 3,898,049
| 8,283,354
| ###
| ###
| 0.0 |
2003-Mar-27 Thu
| ###
| ###
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2003-Mar-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-25 Tue
| ###
| ###
| ###
| ###
| 4,596,280
| 0
| 78.3
| 78.3
| 0.0 |
2003-Mar-24 Mon
| 4.2
| 4.22
| ###
| ###
| 1,363,273
| ###
| 29.7
| 29.7
| 0.0 |
2003-Mar-21 Fri
| ###
| 4.21
| ###
| ###
| 946,370
| ###
| ###
| ###
| 0.0 |
2003-Mar-20 Thu
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-19 Wed
| ###
| ###
| ###
| ###
| 1,670,671
| 0
| ###
| ###
| 0.0 |
2003-Mar-18 Tue
| ###
| ###
| ###
| ###
| 3,951,858
| 0
| 21.1
| 21.1
| 0.0 |
2003-Mar-17 Mon
| ###
| ###
| ###
| ###
| 2,208,689
| 0
| 27.5
| 27.5
| 0.0 |
2003-Mar-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-13 Thu
| ###
| ###
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2003-Mar-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-11 Tue
| ###
| ###
| ###
| ###
| 1,696,557
| 0
| ###
| ###
| 0.0 |
2003-Mar-10 Mon
| ###
| ###
| ###
| ###
| 3,823,376
| 0
| ###
| ###
| 0.0 |
2003-Mar-07 Fri
| ###
| ###
| ###
| ###
| 918,628
| 0
| 80.7
| 80.7
| 0.0 |
2003-Mar-06 Thu
| ###
| ###
| ###
| ###
| 2,662,657
| 0
| ###
| ###
| 0.0 |
2003-Mar-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-04 Tue
| ###
| ###
| ###
| ###
| 3,435,575
| 0
| ###
| ###
| 0.0 |
2003-Mar-03 Mon
| ###
| ###
| ###
| ###
| 1,603,959
| 0
| ###
| ###
| 0.0 |
2003-Feb-28 Fri
| ###
| ###
| ###
| ###
| 8,305,178
| 0
| ###
| ###
| 0.0 |
2003-Feb-27 Thu
| ###
| ###
| ###
| ###
| 1,370,083
| 0
| ###
| ###
| 0.0 |
2003-Feb-26 Wed
| ###
| ###
| ###
| ###
| 1,235,947
| 0
| ###
| ###
| 0.0 |
2003-Feb-25 Tue
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-21 Fri
| ###
| ###
| ###
| ###
| 1,122,453
| 0
| ###
| ###
| 0.0 |
2003-Feb-20 Thu
| ###
| ###
| ###
| ###
| 1,636,382
| 0
| ###
| ###
| 0.0 |
2003-Feb-19 Wed
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2003-Feb-18 Tue
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2003-Feb-17 Mon
| ###
| ###
| ###
| ###
| 4,908,543
| 0
| ###
| ###
| 0.0 |
2003-Feb-14 Fri
| 4
| ###
| ###
| ###
| 4,956,043
| 0
| 73.5
| 73.5
| 0.0 |
2003-Feb-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-11 Tue
| ###
| ###
| ###
| ###
|
|
| 38.9
| 38.9
| 0.0 |
2003-Feb-10 Mon
| ###
| ###
| ###
| ###
| 977,073
| 0
| ###
| ###
| 0.0 |
2003-Feb-07 Fri
| ###
| ###
| ###
| ###
| 1,439,556
| 0
| 70.5
| 70.5
| 0.0 |
2003-Feb-06 Thu
| ###
| ###
| ###
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2003-Feb-05 Wed
| ###
| ###
| ###
| ###
| 1,328,321
| 0
| ###
| ###
| 0.0 |
2003-Feb-04 Tue
| ###
| ###
| ###
| ###
| 1,086,744
| 0
| ###
| ###
| 0.0 |
2003-Feb-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-31 Fri
| ###
| ###
| ###
| ###
| 2,079,248
| 0
| 74.8
| 74.8
| 0.0 |
2003-Jan-30 Thu
| ###
| ###
| ###
| ###
| 2,973,782
| 0
| ###
| ###
| 0.0 |
2003-Jan-29 Wed
| ###
| ###
| ###
| ###
|
|
| 35.1
| 35.1
| 0.0 |
2003-Jan-28 Tue
| ###
| ###
| ###
| ###
| 2,048,185
| 0
| 82.3
| 82.3
| 0.0 |
2003-Jan-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-22 Wed
| 4.2
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-21 Tue
| 4.21
| 4.22
| ###
| 4.2
|
|
| ###
| ###
| ### |
2003-Jan-20 Mon
| ###
| 4.21
| ###
| 4.2
| 1,517,624
| ###
| ###
| ###
| ### |
2003-Jan-17 Fri
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2003-Jan-16 Thu
| ###
| ###
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2003-Jan-15 Wed
| ###
| ###
| ###
| ###
| 2,542,878
| 0
| ###
| ###
| 0.0 |
2003-Jan-14 Tue
| ###
| ###
| ###
| ###
| 712,672
| 0
| 26.8
| 26.8
| 0.0 |
2003-Jan-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-09 Thu
| 4.2
| 4.2
| ###
| 4.2
| 1,246,877
| 2,618,441
| 69.6
| 69.6
| ### |
2003-Jan-08 Wed
| 4.21
| 4.24
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2003-Jan-07 Tue
| 4.28
| 4.28
| 4.2
| 4.22
| 1,016,924
| 4,311,757
| ###
| ###
| ### |
2003-Jan-06 Mon
| 4.2
| 4.27
| 4.2
| 4.27
| 559,625
| ###
| 81.8
| 81.8
| ### |
2003-Jan-03 Fri
| ###
| 4.2
| ###
| 4.2
| 937,770
| ###
| ###
| ###
| ### |
2003-Jan-02 Thu
| ###
| ###
| ###
| ###
| 688,873
| 0
| 79.4
| 79.4
| 0.0 |
2002-Dec-31 Tue
| ###
| ###
| ###
| ###
| 310,981
| 0
| ###
| ###
| 0.0 |
2002-Dec-30 Mon
| ###
| ###
| ###
| ###
| 609,727
| 0
| ###
| ###
| 0.0 |
2002-Dec-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-24 Tue
| ###
| ###
| ###
| ###
| 285,553
| 0
| ###
| ###
| 0.0 |
2002-Dec-23 Mon
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2002-Dec-20 Fri
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2002-Dec-19 Thu
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2002-Dec-18 Wed
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2002-Dec-17 Tue
| ###
| ###
| ###
| ###
| 1,906,259
| 0
| ###
| ###
| 0.0 |
2002-Dec-16 Mon
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2002-Dec-13 Fri
| ###
| ###
| ###
| ###
| 1,734,340
| 0
| 70.7
| 70.7
| 0.0 |
2002-Dec-12 Thu
| ###
| ###
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2002-Dec-11 Wed
| ###
| ###
| ###
| ###
|
|
| 37.7
| 37.7
| 0.0 |
2002-Dec-10 Tue
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2002-Dec-09 Mon
| ###
| ###
| ###
| ###
| 1,220,357
| 0
| ###
| ###
| 0.0 |
2002-Dec-06 Fri
| ###
| ###
| ###
| ###
| 885,071
| 0
| ###
| ###
| 0.0 |
2002-Dec-05 Thu
| ###
| ###
| ###
| ###
| 1,730,151
| 0
| ###
| ###
| 0.0 |
2002-Dec-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-03 Tue
| ###
| ###
| ###
| ###
| 4,427,350
| 0
| ###
| ###
| 0.0 |
2002-Dec-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-29 Fri
| ###
| ###
| ###
| ###
| 1,339,575
| 0
| 67.0
| 67.0
| 0.0 |
2002-Nov-28 Thu
| ###
| ###
| ###
| ###
| 1,210,140
| 0
| 26.8
| 26.8
| 0.0 |
2002-Nov-27 Wed
| ###
| ###
| ###
| ###
| 1,783,446
| 0
| ###
| ###
| 0.0 |
2002-Nov-26 Tue
| ###
| ###
| ###
| ###
|
|
| 35.8
| 35.8
| 0.0 |
2002-Nov-25 Mon
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2002-Nov-22 Fri
| ###
| ###
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2002-Nov-21 Thu
| ###
| ###
| ###
| ###
| 4,018,947
| 0
| 74.8
| 74.8
| 0.0 |
2002-Nov-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-19 Tue
| ###
| ###
| ###
| ###
| 1,058,971
| 0
| ###
| ###
| 0.0 |
2002-Nov-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-15 Fri
| ###
| ###
| ###
| ###
| 2,113,472
| 0
| ###
| ###
| 0.0 |
2002-Nov-14 Thu
| ###
| ###
| ###
| ###
| 1,455,556
| 0
| ###
| ###
| 0.0 |
2002-Nov-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-11 Mon
| ###
| ###
| ###
| ###
|
|
| 40.3
| 40.3
| 0.0 |
2002-Nov-08 Fri
| ###
| ###
| ###
| ###
| 2,474,746
| 0
| ###
| ###
| 0.0 |
2002-Nov-07 Thu
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2002-Nov-06 Wed
| ###
| ###
| ###
| ###
| 714,779
| 0
| ###
| ###
| 0.0 |
2002-Nov-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-04 Mon
| ###
| ###
| ###
| ###
| 1,215,326
| 0
| ###
| ###
| 0.0 |
2002-Nov-01 Fri
| ###
| ###
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2002-Oct-31 Thu
| ###
| ###
| ###
| ###
| 2,431,027
| 0
| 72.1
| 72.1
| 0.0 |
2002-Oct-30 Wed
| ###
| ###
| ###
| ###
| 1,457,256
| 0
| 74.5
| 74.5
| 0.0 |
2002-Oct-29 Tue
| ###
| ###
| ###
| ###
| 1,753,443
| 0
| 32.2
| 32.2
| 0.0 |
2002-Oct-28 Mon
| ###
| ###
| ###
| ###
| 1,016,488
| 0
| ###
| ###
| 0.0 |
2002-Oct-25 Fri
| ###
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2002-Oct-24 Thu
| ###
| ###
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2002-Oct-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-22 Tue
| ###
| ###
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2002-Oct-21 Mon
| ###
| ###
| ###
| ###
| 2,568,052
| 0
| ###
| ###
| 0.0 |
2002-Oct-18 Fri
| ###
| ###
| ###
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2002-Oct-17 Thu
| ###
| 4.21
| ###
| ###
| 6,623,440
| 13,942,341
| 78.1
| 78.1
| 0.0 |
2002-Oct-16 Wed
| ###
| 4.21
| ###
| 4.21
| 2,182,740
| ###
| 76.9
| 76.9
| ### |
2002-Oct-15 Tue
| ###
| 4.24
| ###
| 4.21
|
|
| ###
| ###
| ### |
2002-Oct-14 Mon
| ###
| ###
| ###
| ###
| 1,511,247
| 0
| 76.9
| 76.9
| 0.0 |
2002-Oct-11 Fri
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2002-Oct-10 Thu
| ###
| ###
| ###
| ###
| 1,172,327
| 0
| ###
| ###
| 0.0 |
2002-Oct-09 Wed
| ###
| ###
| ###
| ###
| 1,637,083
| 0
| ###
| ###
| 0.0 |
2002-Oct-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-02 Wed
| ###
| ###
| ###
| ###
| 2,307,278
| 0
| ###
| ###
| 0.0 |
2002-Oct-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-30 Mon
| 4
| ###
| 4
| ###
| 2,787,822
| 5,575,644
| ###
| ###
| 0.0 |
2002-Sep-27 Fri
| ###
| ###
| ###
| ###
| 1,603,281
| 0
| 70.1
| 70.1
| 0.0 |
2002-Sep-26 Thu
| ###
| ###
| ###
| ###
| 4,602,977
| 0
| ###
| ###
| 0.0 |
2002-Sep-25 Wed
| ###
| ###
| ###
| ###
| 3,352,647
| 0
| 34.8
| 34.8
| 0.0 |
2002-Sep-24 Tue
| ###
| ###
| ###
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2002-Sep-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-20 Fri
| ###
| ###
| ###
| ###
| 1,406,350
| 0
| ###
| ###
| 0.0 |
2002-Sep-19 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Sep-18 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Sep-17 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Sep-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Sep-13 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Sep-12 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Sep-11 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Sep-10 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Sep-09 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Sep-06 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Sep-05 Thu
| ###
| 4.2
| ###
| ###
| 2,857,486
| 6,000,720
| ###
| ###
| 0.0 |
2002-Sep-04 Wed
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-03 Tue
| ###
| ###
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2002-Sep-02 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Aug-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-29 Thu
| ###
| ###
| ###
| ###
| 2,110,526
| 0
| 33.4
| 33.4
| 0.0 |
2002-Aug-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-27 Tue
| ###
| ###
| ###
| ###
| 279,158
| 0
| ###
| ###
| 0.0 |
2002-Aug-26 Mon
| ###
| ###
| ###
| ###
| 1,616,258
| 0
| 74.3
| 74.3
| 0.0 |
2002-Aug-23 Fri
| ###
| ###
| ###
| ###
| 1,697,742
| 0
| 72.1
| 72.1
| 0.0 |
2002-Aug-22 Thu
| ###
| ###
| ###
| ###
| 1,338,647
| 0
| ###
| ###
| 0.0 |
2002-Aug-21 Wed
| ###
| ###
| ###
| ###
| 1,773,746
| 0
| ###
| ###
| 0.0 |
2002-Aug-20 Tue
| ###
| ###
| ###
| ###
| 915,789
| 0
| 28.9
| 28.9
| 0.0 |
2002-Aug-19 Mon
| ###
| ###
| ###
| ###
| 705,977
| 0
| 28.1
| 28.1
| 0.0 |
2002-Aug-16 Fri
| ###
| ###
| ###
| ###
| 1,772,140
| 0
| ###
| ###
| 0.0 |
2002-Aug-15 Thu
| ###
| ###
| ###
| ###
| 1,682,543
| 0
| 25.3
| 25.3
| 0.0 |
2002-Aug-14 Wed
| ###
| ###
| ###
| ###
| 1,175,080
| 0
| 73.1
| 73.1
| 0.0 |
2002-Aug-13 Tue
| ###
| ###
| ###
| ###
| 3,571,549
| 0
| ###
| ###
| 0.0 |
2002-Aug-12 Mon
| ###
| ###
| ###
| ###
| 881,888
| 0
| 74.2
| 74.2
| 0.0 |
2002-Aug-09 Fri
| ###
| ###
| ###
| ###
| 1,565,723
| 0
| ###
| ###
| 0.0 |
2002-Aug-08 Thu
| ###
| ###
| ###
| ###
| 716,570
| 0
| 78.7
| 78.7
| 0.0 |
2002-Aug-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-02 Fri
| ###
| ###
| ###
| ###
| 693,150
| 0
| 76.8
| 76.8
| 0.0 |
2002-Aug-01 Thu
| ###
| ###
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2002-Jul-31 Wed
| ###
| ###
| ###
| ###
| 2,666,783
| 0
| ###
| ###
| 0.0 |
2002-Jul-30 Tue
| ###
| ###
| ###
| ###
| 2,955,579
| 0
| 21.0
| 21.0
| 0.0 |
2002-Jul-29 Mon
| ###
| ###
| ###
| ###
| 972,582
| 0
| 27.4
| 27.4
| 0.0 |
2002-Jul-26 Fri
| ###
| ###
| ###
| ###
| 2,318,186
| 0
| ###
| ###
| 0.0 |
2002-Jul-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-23 Tue
| ###
| ###
| ###
| ###
| 4,700,325
| 0
| 26.7
| 26.7
| 0.0 |
2002-Jul-22 Mon
| ###
| ###
| ###
| ###
| 2,509,956
| 0
| 76.1
| 76.1
| 0.0 |
2002-Jul-19 Fri
| ###
| ###
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2002-Jul-18 Thu
| ###
| ###
| ###
| ###
| 2,101,847
| 0
| 27.2
| 27.2
| 0.0 |
2002-Jul-17 Wed
| ###
| ###
| ###
| ###
| 1,881,251
| 0
| ###
| ###
| 0.0 |
2002-Jul-16 Tue
| ###
| ###
| ###
| ###
| 857,874
| 0
| ###
| ###
| 0.0 |
2002-Jul-15 Mon
| 4.2
| 4.2
| ###
| ###
| 987,385
| ###
| ###
| ###
| 0.0 |
2002-Jul-12 Fri
| 4.21
| 4.21
| ###
| ###
| 1,448,880
| ###
| ###
| ###
| 0.0 |
2002-Jul-11 Thu
| 4.22
| 4.22
| ###
| 4.2
| 3,780,489
| ###
| 31.9
| 31.9
| ### |
2002-Jul-10 Wed
| 4.22
| 4.22
| ###
| 4.22
| 1,804,389
| ###
| ###
| ###
| ### |
2002-Jul-09 Tue
| ###
| 4.21
| ###
| 4.2
|
|
| ###
| ###
| ### |
2002-Jul-08 Mon
| ###
| ###
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2002-Jul-05 Fri
| 4.2
| 4.2
| ###
| ###
| 2,054,059
| 4,313,523
| ###
| ###
| 0.0 |
2002-Jul-04 Thu
| 4.2
| 4.22
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2002-Jul-03 Wed
| 4.24
| 4.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-02 Tue
| 4.23
| 4.24
| 4.21
| 4.24
| 3,359,540
| 14,194,056
| 76.3
| 76.3
| 0.3 |
2002-Jul-01 Mon
| ###
| 4.21
| ###
| 4.2
| 1,911,226
| ###
| ###
| ###
| ### |
2002-Jun-28 Fri
| ###
| 4.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-27 Thu
| ###
| ###
| ###
| ###
| 5,463,281
| 0
| 71.7
| 71.7
| 0.0 |
2002-Jun-26 Wed
| ###
| ###
| ###
| ###
|
|
| 47.1
| 47.1
| 0.0 |
2002-Jun-25 Tue
| ###
| ###
| ###
| ###
| 2,327,288
| 0
| 36.1
| 36.1
| 0.0 |
2002-Jun-24 Mon
| ###
| ###
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2002-Jun-21 Fri
| 4.23
| 4.26
| 4.22
| 4.22
| 1,408,271
| ###
| 31.9
| 31.9
| ### |
2002-Jun-20 Thu
| 4.2
| 4.23
| ###
| 4.23
| 2,819,378
| 5,962,984
| ###
| ###
| 0.3 |
2002-Jun-19 Wed
| 4.2
| 4.21
| ###
| ###
| 753,174
| ###
| ###
| ###
| 0.0 |
2002-Jun-18 Tue
| ###
| 4.2
| ###
| 4.2
| 1,921,375
| 4,034,887
| 78.7
| 78.7
| ### |
2002-Jun-17 Mon
| ###
| ###
| ###
| ###
| 1,208,982
| 0
| ###
| ###
| 0.0 |
2002-Jun-14 Fri
| ###
| 4.2
| ###
| ###
| 1,317,240
| ###
| ###
| ###
| 0.0 |
2002-Jun-13 Thu
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2002-Jun-12 Wed
| 4.2
| 4.2
| ###
| ###
| 4,879,321
| 10,246,574
| 29.8
| 29.8
| 0.0 |
2002-Jun-11 Tue
| ###
| 4.22
| ###
| ###
| 1,393,741
| ###
| ###
| ###
| 0.0 |
2002-Jun-07 Fri
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2002-Jun-06 Thu
| ###
| 4.2
| ###
| ###
| 1,904,671
| ###
| ###
| ###
| 0.0 |
2002-Jun-05 Wed
| ###
| ###
| ###
| ###
| 2,483,326
| 0
| ###
| ###
| 0.0 |
2002-Jun-04 Tue
| ###
| ###
| ###
| ###
| 1,247,353
| 0
| 35.7
| 35.7
| 0.0 |
2002-Jun-03 Mon
| ###
| ###
| ###
| ###
| 888,677
| 0
| 30.2
| 30.2
| 0.0 |
2002-May-31 Fri
| ###
| ###
| ###
| ###
| 1,380,244
| 0
| ###
| ###
| 0.0 |
2002-May-30 Thu
| ###
| ###
| ###
| ###
| 795,370
| 0
| ###
| ###
| 0.0 |
2002-May-29 Wed
| ###
| ###
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2002-May-28 Tue
| ###
| 4.2
| ###
| ###
| 1,713,470
| 3,598,287
| 73.0
| 73.0
| 0.0 |
2002-May-27 Mon
| ###
| 4.2
| ###
| ###
| 572,884
| 1,203,056
| 72.4
| 72.4
| 0.0 |
2002-May-24 Fri
| ###
| ###
| ###
| ###
| 1,204,777
| 0
| 65.4
| 65.4
| 0.0 |
2002-May-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-22 Wed
| ###
| ###
| ###
| ###
| 1,311,985
| 0
| 73.5
| 73.5
| 0.0 |
2002-May-21 Tue
| ###
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2002-May-20 Mon
| ###
| ###
| ###
| ###
| 4,882,540
| 0
| ###
| ###
| 0.0 |
2002-May-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-15 Wed
| ###
| ###
| ###
| ###
| 2,267,075
| 0
| 70.5
| 70.5
| 0.0 |
2002-May-14 Tue
| ###
| ###
| ###
| ###
| 1,187,489
| 0
| ###
| ###
| 0.0 |
2002-May-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-10 Fri
| ###
| ###
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2002-May-09 Thu
| ###
| ###
| ###
| ###
| 2,202,428
| 0
| 79.7
| 79.7
| 0.0 |
2002-May-08 Wed
| ###
| ###
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2002-May-07 Tue
| ###
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2002-May-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-02 Thu
| ###
| ###
| ###
| ###
| 1,277,920
| 0
| ###
| ###
| 0.0 |
2002-May-01 Wed
| ###
| ###
| ###
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2002-Apr-30 Tue
| ###
| ###
| ###
| ###
|
|
| 37.9
| 37.9
| 0.0 |
2002-Apr-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-26 Fri
| ###
| ###
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2002-Apr-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-23 Tue
| ###
| ###
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2002-Apr-22 Mon
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2002-Apr-19 Fri
| ###
| ###
| 4
| ###
| 2,190,159
| ###
| 70.0
| 70.0
| 0.0 |
2002-Apr-18 Thu
| ###
| ###
| ###
| ###
| 1,242,722
| 0
| ###
| ###
| 0.0 |
2002-Apr-17 Wed
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2002-Apr-16 Tue
| ###
| ###
| ###
| ###
| 4,588,043
| 0
| ###
| ###
| 0.0 |
2002-Apr-15 Mon
| ###
| 4
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2002-Apr-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-10 Wed
| ###
| ###
| ###
| ###
| 1,599,685
| 0
| ###
| ###
| 0.0 |
2002-Apr-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-08 Mon
| ###
| ###
| ###
| ###
| 980,650
| 0
| ###
| ###
| 0.0 |
2002-Apr-05 Fri
| ###
| ###
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2002-Apr-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-03 Wed
| ###
| ###
| ###
| ###
| 1,197,871
| 0
| ###
| ###
| 0.0 |
2002-Apr-02 Tue
| ###
| ###
| 3.89
| ###
|
|
| 37.9
| 37.9
| 0.0 |
2002-Mar-28 Thu
| ###
| ###
| ###
| ###
| 3,139,488
| 0
| 68.5
| 68.5
| 0.0 |
2002-Mar-27 Wed
| ###
| ###
| ###
| ###
| 1,431,644
| 0
| 73.2
| 73.2
| 0.0 |
2002-Mar-26 Tue
| ###
| ###
| 3.87
| 3.89
| 2,367,826
| 4,581,743
| ###
| ###
| 0.3 |
2002-Mar-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-22 Fri
| ###
| ###
| 3.88
| ###
| 1,207,742
| ###
| 72.1
| 72.1
| 0.0 |
2002-Mar-21 Thu
| ###
| ###
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2002-Mar-20 Wed
| ###
| ###
| ###
| ###
| 913,082
| 0
| 78.4
| 78.4
| 0.0 |
2002-Mar-19 Tue
| ###
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2002-Mar-18 Mon
| ###
| ###
| ###
| ###
| 2,936,389
| 0
| 73.6
| 73.6
| 0.0 |
2002-Mar-15 Fri
| ###
| ###
| ###
| ###
| 1,731,682
| 0
| 38.1
| 38.1
| 0.0 |
2002-Mar-14 Thu
| ###
| ###
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2002-Mar-13 Wed
| ###
| ###
| ###
| ###
| 1,644,155
| 0
| ###
| ###
| 0.0 |
2002-Mar-12 Tue
| 3.89
| ###
| 3.89
| ###
| 411,577
| ###
| 75.4
| 75.4
| 0.0 |
2002-Mar-11 Mon
| ###
| ###
| 3.88
| 3.88
| 1,621,124
| 3,144,980
| ###
| ###
| 0.3 |
2002-Mar-08 Fri
| ###
| ###
| ###
| ###
| 995,388
| 0
| ###
| ###
| 0.0 |
2002-Mar-07 Thu
| ###
| ###
| ###
| ###
| 771,140
| 0
| 69.5
| 69.5
| 0.0 |
2002-Mar-06 Wed
| ###
| ###
| ###
| ###
| 680,885
| 0
| 28.2
| 28.2
| 0.0 |
2002-Mar-05 Tue
| 3.89
| 3.923
| 3.89
| 3.923
| 1,238,879
| 4,839,680
| 79.3
| 79.3
| ### |
2002-Mar-04 Mon
| ###
| ###
| 3.89
| 3.89
|
|
| ###
| ###
| 0.3 |
2002-Mar-01 Fri
| ###
| ###
| 3.88
| ###
| 938,776
| 1,821,225
| ###
| ###
| 0.0 |
2002-Feb-28 Thu
| 3.88
| ###
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-27 Wed
| 3.89
| ###
| 3.88
| 3.88
| 2,628,859
| 5,099,986
| 42.3
| 42.3
| 0.3 |
2002-Feb-26 Tue
| ###
| ###
| 3.89
| ###
|
|
| 37.4
| 37.4
| 0.0 |
2002-Feb-25 Mon
| ###
| ###
| ###
| 3.921
|
|
| ###
| ###
| ### |
2002-Feb-22 Fri
| 3.88
| 3.924
| 3.88
| 3.924
|
|
| 80.4
| 80.4
| ### |
2002-Feb-21 Thu
| 3.88
| ###
| 3.88
| ###
| 1,280,470
| ###
| ###
| ###
| 0.0 |
2002-Feb-20 Wed
| ###
| ###
| 3.88
| 3.89
| 1,557,652
| 3,021,844
| 37.9
| 37.9
| 0.3 |
2002-Feb-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-15 Fri
| ###
| ###
| 3.89
| ###
| 1,312,675
| 2,553,152
| ###
| ###
| 0.0 |
2002-Feb-14 Thu
| 3.87
| ###
| 3.87
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2002-Feb-13 Wed
| 3.83
| ###
| 3.83
| 3.86
| 1,479,748
| ###
| 76.5
| 76.5
| 0.3 |
2002-Feb-12 Tue
| 3.83
| 3.84
| 3.82
| 3.84
| 3,225,947
| 12,355,377
| 73.7
| 73.7
| 0.3 |
2002-Feb-11 Mon
| 3.78
| 3.82
| 3.76
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-08 Fri
| 3.78
| 3.79
| 3.78
| 3.78
|
|
| ###
| ###
| 0.3 |
2002-Feb-07 Thu
| 3.786
| 3.8
| 3.77
| 3.78
| 971,688
| ###
| ###
| ###
| 0.3 |
2002-Feb-06 Wed
| 3.8
| 3.83
| 3.77
| 3.78
| 4,434,845
| ###
| ###
| ###
| 0.3 |
2002-Feb-05 Tue
| 3.785
| 3.79
| 3.76
| 3.79
|
|
| ###
| ###
| ### |
2002-Feb-04 Mon
| 3.77
| 3.78
| 3.75
| 3.77
|
|
| 69.3
| 69.3
| ### |
2002-Feb-01 Fri
| 3.79
| 3.79
| 3.76
| 3.774
|
|
| ###
| ###
| ### |
2002-Jan-31 Thu
| 3.76
| 3.8
| 3.74
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-30 Wed
| 3.77
| 3.77
| 3.73
| ###
| 436,053
| ###
| 29.7
| 29.7
| 0.0 |
2002-Jan-29 Tue
| 3.7
| 3.78
| 3.7
| 3.771
|
|
| 82.8
| 82.8
| ### |
2002-Jan-28 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jan-25 Fri
| 3.7
| 3.71
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2002-Jan-24 Thu
| 3.74
| 3.74
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2002-Jan-23 Wed
| 3.73
| 3.74
| 3.71
| 3.74
| 1,130,770
| ###
| 70.6
| 70.6
| 0.3 |
2002-Jan-22 Tue
| 3.71
| 3.74
| 3.7
| 3.73
| 556,689
| 2,070,883
| 71.8
| 71.8
| ### |
2002-Jan-21 Mon
| 3.72
| 3.72
| 3.7
| 3.7
|
|
| 28.6
| 28.6
| 0.3 |
2002-Jan-18 Fri
| 3.71
| 3.73
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2002-Jan-17 Thu
| 3.75
| 3.75
| 3.7
| 3.71
| 711,475
| 2,650,244
| ###
| ###
| ### |
2002-Jan-16 Wed
| 3.77
| 3.77
| 3.75
| 3.76
| 492,243
| ###
| ###
| ###
| 0.3 |
2002-Jan-15 Tue
| 3.75
| 3.77
| 3.75
| 3.76
| 1,021,183
| 3,839,648
| ###
| ###
| 0.3 |
2002-Jan-14 Mon
| 3.78
| 3.78
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2002-Jan-11 Fri
| 3.81
| 3.81
| 3.78
| 3.79
|
|
| ###
| ###
| ### |
2002-Jan-10 Thu
| 3.81
| 3.82
| 3.8
| 3.81
|
|
| 67.2
| 67.2
| 0.3 |
2002-Jan-09 Wed
| 3.82
| 3.82
| 3.8
| 3.81
| 4,660,149
| ###
| 30.6
| 30.6
| 0.3 |
2002-Jan-08 Tue
| 3.83
| 3.83
| 3.81
| 3.82
|
|
| 31.2
| 31.2
| 0.3 |
2002-Jan-07 Mon
| 3.84
| 3.84
| 3.81
| 3.83
|
|
| ###
| ###
| ### |
2002-Jan-04 Fri
| 3.86
| 3.87
| 3.82
| 3.84
|
|
| 24.9
| 24.9
| 0.3 |
2002-Jan-03 Thu
| 3.89
| 3.89
| 3.86
| 3.86
| 242,548
| 939,873
| ###
| ###
| 0.3 |
2002-Jan-02 Wed
| 3.87
| ###
| 3.86
| 3.89
|
|
| 66.1
| 66.1
| 0.3 |
2001-Dec-31 Mon
| 3.873
| 3.88
| 3.83
| 3.87
|
|
| 32.6
| 32.6
| ### |
2001-Dec-28 Fri
| 3.85
| 3.87
| 3.84
| 3.87
|
|
| ###
| ###
| ### |
2001-Dec-27 Thu
| 3.83
| 3.88
| 3.83
| 3.84
|
|
| 64.0
| 64.0
| 0.3 |
2001-Dec-24 Mon
| 3.84
| 3.86
| 3.8
| 3.83
|
|
| ###
| ###
| ### |
2001-Dec-21 Fri
| 3.87
| 3.89
| 3.83
| 3.85
|
|
| 24.9
| 24.9
| 0.3 |
2001-Dec-20 Thu
| 3.81
| ###
| 3.81
| 3.89
|
|
| 88.8
| 88.8
| 0.3 |
2001-Dec-19 Wed
| 3.877
| 3.88
| 3.81
| 3.84
| 1,101,946
| 4,236,982
| 27.5
| 27.5
| 0.3 |
2001-Dec-18 Tue
| 3.79
| 3.85
| 3.77
| 3.84
|
|
| 79.8
| 79.8
| 0.3 |
2001-Dec-17 Mon
| 3.82
| 3.84
| 3.76
| 3.77
| 564,223
| 2,144,047
| ###
| ###
| ### |
2001-Dec-14 Fri
| 3.85
| 3.85
| 3.8
| 3.81
|
|
| 24.6
| 24.6
| 0.3 |
2001-Dec-13 Thu
| 3.85
| 3.87
| 3.83
| 3.83
|
|
| 31.6
| 31.6
| ### |
2001-Dec-12 Wed
| ###
| ###
| 3.83
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2001-Dec-11 Tue
| ###
| ###
| 3.89
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2001-Dec-10 Mon
| 3.873
| 3.89
| 3.8
| 3.88
|
|
| 71.8
| 71.8
| 0.3 |
2001-Dec-07 Fri
| 3.84
| 3.88
| 3.81
| 3.87
|
|
| ###
| ###
| ### |
2001-Dec-06 Thu
| 3.8
| 3.83
| 3.78
| 3.82
|
|
| ###
| ###
| 0.3 |
2001-Dec-05 Wed
| 3.85
| 3.85
| 3.76
| ###
| 1,251,458
| ###
| ###
| ###
| 0.0 |
2001-Dec-04 Tue
| 3.85
| 3.85
| 3.8
| 3.82
| 1,149,340
| 4,396,225
| ###
| ###
| 0.3 |
2001-Dec-03 Mon
| ###
| ###
| 3.84
| 3.85
|
|
| 30.2
| 30.2
| 0.3 |
2001-Nov-30 Fri
| ###
| ###
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2001-Nov-29 Thu
| 3.86
| ###
| 3.86
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2001-Nov-28 Wed
| 3.84
| 3.88
| 3.81
| 3.86
|
|
| ###
| ###
| 0.3 |
2001-Nov-27 Tue
| ###
| ###
| 3.83
| 3.84
|
|
| 24.3
| 24.3
| 0.3 |
2001-Nov-26 Mon
| 3.88
| ###
| 3.87
| 3.89
|
|
| ###
| ###
| 0.3 |
2001-Nov-23 Fri
| 3.88
| 3.89
| 3.87
| 3.87
| 782,184
| 3,034,873
| ###
| ###
| ### |
2001-Nov-22 Thu
| ###
| ###
| 3.86
| 3.89
| 3,337,143
| 6,440,685
| ###
| ###
| 0.3 |
2001-Nov-21 Wed
| 3.86
| ###
| 3.85
| ###
| 3,707,687
| ###
| 79.7
| 79.7
| 0.0 |
2001-Nov-20 Tue
| 3.922
| 3.922
| 3.85
| 3.88
| 1,972,957
| ###
| ###
| ###
| 0.3 |
2001-Nov-19 Mon
| 3.86
| ###
| 3.86
| ###
| 793,422
| ###
| 72.7
| 72.7
| 0.0 |
2001-Nov-16 Fri
| ###
| ###
| 3.85
| 3.89
|
|
| ###
| ###
| 0.3 |
2001-Nov-15 Thu
| ###
| ###
| 3.88
| ###
| 2,389,726
| ###
| ###
| ###
| 0.0 |
2001-Nov-14 Wed
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2001-Nov-13 Tue
| ###
| ###
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2001-Nov-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-09 Fri
| 4
| 4
| ###
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2001-Nov-08 Thu
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2001-Nov-07 Wed
| ###
| ###
| ###
| ###
| 811,748
| 0
| 75.2
| 75.2
| 0.0 |
2001-Nov-06 Tue
| ###
| ###
| ###
| 3.956
| 681,884
| 0
| ###
| ###
| 0.3 |
2001-Nov-05 Mon
| ###
| ###
| 3.86
| 3.877
| 896,878
| 1,730,974
| 39.2
| 39.2
| ### |
2001-Nov-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-01 Thu
| ###
| ###
| 3.86
| ###
| 650,585
| 1,255,629
| 78.9
| 78.9
| 0.0 |
2001-Oct-31 Wed
| 3.85
| 3.87
| 3.84
| 3.85
|
|
| 71.9
| 71.9
| 0.3 |
2001-Oct-30 Tue
| 3.8
| 3.85
| 3.8
| 3.83
| 4,845,273
| ###
| 76.4
| 76.4
| ### |
2001-Oct-29 Mon
| 3.81
| 3.82
| 3.78
| 3.79
|
|
| 29.3
| 29.3
| ### |
2001-Oct-26 Fri
| 3.81
| 3.82
| 3.79
| 3.81
|
|
| ###
| ###
| 0.3 |
2001-Oct-25 Thu
| 3.8
| 3.84
| 3.8
| 3.81
|
|
| ###
| ###
| 0.3 |
2001-Oct-24 Wed
| ###
| ###
| 3.76
| 3.77
|
|
| 9.4
| 9.4
| ### |
2001-Oct-23 Tue
| ###
| ###
| 3.86
| 3.86
| 1,315,285
| ###
| 17.0
| 17.0
| 0.3 |
2001-Oct-22 Mon
| ###
| ###
| ###
| ###
| 925,548
| 0
| 72.0
| 72.0
| 0.0 |
2001-Oct-19 Fri
| ###
| ###
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2001-Oct-18 Thu
| 3.971
| 3.971
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-16 Tue
| ###
| ###
| ###
| ###
| 1,783,641
| 0
| 72.9
| 72.9
| 0.0 |
2001-Oct-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-12 Fri
| ###
| ###
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2001-Oct-11 Thu
| ###
| ###
| ###
| ###
| 1,894,058
| 0
| 72.2
| 72.2
| 0.0 |
2001-Oct-10 Wed
| ###
| ###
| 3.89
| ###
| 3,904,788
| ###
| 27.8
| 27.8
| 0.0 |
2001-Oct-09 Tue
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2001-Oct-08 Mon
| 3.81
| ###
| 3.8
| ###
| 1,243,288
| 2,362,247
| ###
| ###
| 0.0 |
2001-Oct-05 Fri
| 3.83
| 3.84
| 3.81
| 3.83
| 2,756,224
| 10,542,556
| ###
| ###
| ### |
2001-Oct-04 Thu
| 3.85
| 3.85
| 3.8
| 3.82
|
|
| ###
| ###
| 0.3 |
2001-Oct-03 Wed
| ###
| ###
| 3.85
| 3.873
| 3,490,070
| 6,718,384
| ###
| ###
| ### |
2001-Oct-02 Tue
| 3.82
| ###
| 3.82
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-01 Mon
| 3.8
| 3.81
| 3.76
| 3.79
|
|
| 28.8
| 28.8
| ### |
2001-Sep-28 Fri
| 3.78
| 3.83
| 3.76
| 3.8
|
|
| ###
| ###
| ### |
2001-Sep-27 Thu
| 3.79
| 3.79
| 3.75
| 3.77
| 2,162,541
| 8,152,779
| ###
| ###
| ### |
2001-Sep-26 Wed
| 3.7
| ###
| 3.7
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-25 Tue
| 3.73
| 3.74
| 3.71
| 3.71
| 1,427,259
| ###
| 28.0
| 28.0
| ### |
2001-Sep-24 Mon
| 3.783
| 3.783
| ###
| 3.73
|
|
| 31.2
| 31.2
| ### |
2001-Sep-21 Fri
| 3.881
| ###
| 3.83
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-20 Thu
| 3.86
| ###
| 3.8
| 3.88
|
|
| ###
| ###
| 0.3 |
2001-Sep-19 Wed
| 3.878
| 3.88
| 3.8
| 3.85
| 503,189
| 1,932,245
| 26.9
| 26.9
| 0.3 |
2001-Sep-18 Tue
| ###
| ###
| ###
| 3.89
| 1,727,643
| 0
| ###
| ###
| 0.3 |
2001-Sep-17 Mon
| 3.81
| ###
| 3.8
| 3.86
|
|
| ###
| ###
| 0.3 |
2001-Sep-14 Fri
| 3.76
| 3.82
| 3.76
| 3.82
| 2,742,544
| 10,394,241
| ###
| ###
| 0.3 |
2001-Sep-13 Thu
| 3.8
| 3.8
| 3.75
| 3.78
|
|
| 27.6
| 27.6
| 0.3 |
2001-Sep-12 Wed
| 3.75
| 3.78
| 3.72
| 3.77
|
|
| 73.0
| 73.0
| ### |
2001-Sep-11 Tue
| 3.8
| 3.8
| 3.77
| 3.79
| 1,300,373
| ###
| ###
| ###
| ### |
2001-Sep-10 Mon
| 3.78
| 3.85
| 3.77
| 3.77
| 2,719,641
| ###
| 34.8
| 34.8
| ### |
2001-Sep-07 Fri
| 3.83
| 3.85
| 3.77
| 3.8
| 923,448
| ###
| ###
| ###
| ### |
2001-Sep-06 Thu
| 3.854
| 3.86
| 3.83
| 3.83
| 1,022,882
| 3,932,981
| 30.1
| 30.1
| ### |
2001-Sep-05 Wed
| ###
| ###
| 3.86
| 3.86
| 2,352,824
| 4,540,950
| ###
| ###
| 0.3 |
2001-Sep-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-30 Thu
| ###
| ###
| ###
| ###
| 653,051
| 0
| 27.6
| 27.6
| 0.0 |
2001-Aug-29 Wed
| ###
| 4
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2001-Aug-28 Tue
| ###
| ###
| ###
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2001-Aug-27 Mon
| ###
| ###
| ###
| ###
| 872,277
| 0
| ###
| ###
| 0.0 |
2001-Aug-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-23 Thu
| ###
| ###
| ###
| ###
| 2,086,689
| 0
| ###
| ###
| 0.0 |
2001-Aug-22 Wed
| ###
| 3.89
| 3.85
| 3.89
| 542,159
| 2,098,155
| ###
| ###
| 0.3 |
2001-Aug-21 Tue
| 3.82
| 3.85
| 3.82
| 3.85
|
|
| ###
| ###
| 0.3 |
2001-Aug-20 Mon
| 3.8
| 3.85
| 3.8
| 3.84
|
|
| ###
| ###
| 0.3 |
2001-Aug-17 Fri
| 3.75
| ###
| 3.75
| ###
| 531,471
| ###
| 82.0
| 82.0
| 0.0 |
2001-Aug-16 Thu
| 3.78
| 3.78
| 3.75
| 3.754
|
|
| ###
| ###
| 0.3 |
2001-Aug-15 Wed
| 3.84
| 3.85
| 3.78
| 3.78
| 950,987
| ###
| ###
| ###
| 0.3 |
2001-Aug-14 Tue
| 3.85
| 3.87
| 3.83
| 3.83
| 745,721
| 2,871,025
| ###
| ###
| ### |
2001-Aug-13 Mon
| 3.85
| ###
| 3.85
| 3.87
| 616,825
| 1,187,388
| 76.9
| 76.9
| ### |
2001-Aug-10 Fri
| 3.83
| 3.86
| 3.83
| 3.84
|
|
| ###
| ###
| 0.3 |
2001-Aug-09 Thu
| 3.79
| 3.85
| 3.78
| 3.82
| 1,568,884
| ###
| ###
| ###
| 0.3 |
2001-Aug-08 Wed
| 3.77
| ###
| 3.77
| ###
| 629,722
| 1,187,025
| ###
| ###
| 0.0 |
2001-Aug-07 Tue
| 3.78
| 3.79
| 3.77
| 3.77
| 561,541
| 2,122,624
| 31.3
| 31.3
| ### |
2001-Aug-06 Mon
| 3.76
| 3.79
| 3.76
| 3.78
| 398,327
| 1,503,684
| 72.1
| 72.1
| 0.3 |
2001-Aug-03 Fri
| 3.77
| 3.78
| 3.76
| 3.76
|
|
| 31.7
| 31.7
| 0.3 |
2001-Aug-02 Thu
| 3.79
| 3.79
| 3.76
| 3.76
| 614,472
| ###
| 24.5
| 24.5
| 0.3 |
2001-Aug-01 Wed
| 3.77
| 3.81
| 3.76
| 3.78
| 1,448,129
| ###
| 68.4
| 68.4
| 0.3 |
2001-Jul-31 Tue
| 3.73
| 3.77
| 3.73
| 3.76
| 851,842
| ###
| 78.6
| 78.6
| 0.3 |
2001-Jul-30 Mon
| 3.73
| 3.74
| 3.72
| 3.73
| 754,024
| ###
| 74.5
| 74.5
| ### |
2001-Jul-27 Fri
| 3.74
| 3.74
| 3.72
| 3.73
|
|
| 28.7
| 28.7
| ### |
2001-Jul-26 Thu
| 3.75
| 3.75
| 3.73
| 3.73
| 526,958
| 1,970,822
| ###
| ###
| ### |
2001-Jul-25 Wed
| 3.71
| 3.74
| 3.71
| 3.74
|
|
| 84.9
| 84.9
| 0.3 |
2001-Jul-24 Tue
| 3.73
| 3.74
| 3.73
| 3.73
| 1,684,459
| 6,291,454
| ###
| ###
| ### |
2001-Jul-23 Mon
| 3.71
| 3.74
| 3.71
| 3.73
| 927,775
| ###
| 80.9
| 80.9
| ### |
2001-Jul-20 Fri
| 3.7
| 3.72
| 3.7
| 3.72
|
|
| ###
| ###
| 0.3 |
2001-Jul-19 Thu
| ###
| 3.71
| ###
| 3.7
|
|
| 74.9
| 74.9
| 0.3 |
2001-Jul-18 Wed
| ###
| ###
| 3.653
| 3.653
|
|
| 38.6
| 38.6
| ### |
2001-Jul-17 Tue
| ###
| ###
| ###
| ###
| 2,621,829
| 0
| 74.5
| 74.5
| 0.0 |
2001-Jul-16 Mon
| 3.675
| ###
| ###
| ###
| 2,923,975
| 0
| ###
| ###
| 0.0 |
2001-Jul-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-12 Thu
| ###
| ###
| ###
| ###
| 618,486
| 0
| ###
| ###
| 0.0 |
2001-Jul-11 Wed
| ###
| ###
| ###
| ###
| 1,455,622
| 0
| ###
| ###
| 0.0 |
2001-Jul-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-09 Mon
| ###
| ###
| ###
| ###
| 2,760,957
| 0
| 74.4
| 74.4
| 0.0 |
2001-Jul-06 Fri
| ###
| ###
| ###
| ###
| 3,785,424
| 0
| ###
| ###
| 0.0 |
2001-Jul-05 Thu
| ###
| ###
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2001-Jul-04 Wed
| 3.71
| 3.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-03 Tue
| ###
| 3.72
| ###
| 3.72
|
|
| ###
| ###
| 0.3 |
2001-Jul-02 Mon
| 3.72
| 3.73
| 3.7
| 3.71
| 1,114,489
| 4,140,326
| ###
| ###
| ### |
2001-Jun-29 Fri
| 3.7
| 3.73
| ###
| 3.72
|
|
| ###
| ###
| 0.3 |
2001-Jun-28 Thu
| 3.679
| 3.71
| 3.679
| 3.71
| 1,606,679
| 5,935,875
| 72.8
| 72.8
| ### |
2001-Jun-27 Wed
| ###
| ###
| ###
| ###
| 1,137,225
| 0
| 29.0
| 29.0
| 0.0 |
2001-Jun-26 Tue
| 3.7
| 3.7
| ###
| 3.7
| 2,881,021
| 5,329,888
| 71.4
| 71.4
| 0.3 |
2001-Jun-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-22 Fri
| ###
| 3.7
| ###
| 3.7
| 1,593,577
| ###
| 68.1
| 68.1
| 0.3 |
2001-Jun-21 Thu
| ###
| 3.675
| ###
| 3.675
| 598,457
| ###
| 73.2
| 73.2
| 0.3 |
2001-Jun-20 Wed
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2001-Jun-19 Tue
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2001-Jun-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-15 Fri
| ###
| ###
| ###
| ###
| 630,071
| 0
| 69.7
| 69.7
| 0.0 |
2001-Jun-14 Thu
| ###
| ###
| ###
| ###
| 2,239,577
| 0
| 33.9
| 33.9
| 0.0 |
2001-Jun-13 Wed
| ###
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2001-Jun-12 Tue
| 3.59
| ###
| 3.59
| ###
| 670,741
| 1,203,980
| 79.7
| 79.7
| 0.0 |
2001-Jun-11 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Jun-08 Fri
| ###
| ###
| 3.59
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-07 Thu
| ###
| ###
| ###
| ###
| 439,042
| 0
| 74.4
| 74.4
| 0.0 |
2001-Jun-06 Wed
| ###
| ###
| 3.59
| ###
|
|
| 39.7
| 39.7
| 0.0 |
2001-Jun-05 Tue
| ###
| ###
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-04 Mon
| 3.58
| ###
| 3.58
| ###
| 685,586
| ###
| 77.7
| 77.7
| 0.0 |
2001-Jun-01 Fri
| 3.56
| 3.58
| 3.56
| 3.58
| 863,957
| 3,084,326
| ###
| ###
| 0.3 |
2001-May-31 Thu
| 3.56
| 3.57
| 3.55
| 3.55
| 982,943
| 3,499,277
| ###
| ###
| ### |
2001-May-30 Wed
| ###
| ###
| 3.56
| 3.56
|
|
| ###
| ###
| 0.3 |
2001-May-29 Tue
| 3.57
| ###
| 3.57
| ###
| 1,204,973
| 2,150,876
| ###
| ###
| 0.0 |
2001-May-28 Mon
| 3.56
| 3.59
| 3.56
| 3.57
| 281,073
| ###
| 75.5
| 75.5
| 0.3 |
2001-May-25 Fri
| 3.54
| 3.58
| 3.54
| 3.553
|
|
| 70.6
| 70.6
| ### |
2001-May-24 Thu
| 3.52
| 3.54
| 3.52
| 3.54
| 249,259
| 879,884
| 75.4
| 75.4
| 0.3 |
2001-May-23 Wed
| 3.52
| 3.56
| 3.51
| 3.52
| 493,647
| 1,745,042
| ###
| ###
| ### |
2001-May-22 Tue
| 3.55
| 3.55
| 3.52
| 3.53
| 201,985
| ###
| 37.8
| 37.8
| 0.3 |
2001-May-21 Mon
| 3.556
| 3.57
| 3.53
| 3.55
|
|
| 33.7
| 33.7
| ### |
2001-May-18 Fri
| 3.53
| 3.55
| 3.51
| 3.55
| 278,522
| 983,182
| 73.3
| 73.3
| ### |
2001-May-17 Thu
| 3.53
| 3.58
| 3.5
| 3.53
| 336,949
| ###
| ###
| ###
| 0.3 |
2001-May-16 Wed
| 3.55
| 3.55
| 3.52
| 3.54
|
|
| ###
| ###
| 0.3 |
2001-May-15 Tue
| 3.51
| 3.52
| 3.49
| 3.52
| 214,423
| 751,552
| 72.0
| 72.0
| ### |
2001-May-14 Mon
| 3.5
| 3.52
| 3.48
| 3.52
|
|
| ###
| ###
| ### |
2001-May-11 Fri
| 3.49
| 3.5
| 3.48
| 3.5
|
|
| 73.3
| 73.3
| 0.3 |
2001-May-10 Thu
| 3.49
| 3.5
| 3.48
| 3.49
|
|
| 68.7
| 68.7
| ### |
2001-May-09 Wed
| 3.48
| 3.5
| 3.48
| 3.49
| 310,288
| ###
| 73.8
| 73.8
| ### |
2001-May-08 Tue
| 3.5
| 3.5
| 3.48
| 3.49
|
|
| ###
| ###
| ### |
2001-May-07 Mon
| 3.49
| 3.5
| 3.49
| 3.49
|
|
| 73.3
| 73.3
| ### |
2001-May-04 Fri
| ###
| ###
| 3.49
| 3.5
|
|
| 29.0
| 29.0
| 0.3 |
2001-May-03 Thu
| 3.48
| 3.51
| 3.48
| 3.51
| 1,386,758
| ###
| ###
| ###
| ### |
2001-May-02 Wed
| 3.49
| 3.5
| 3.48
| 3.48
| 533,952
| ###
| 34.1
| 34.1
| 0.2 |
2001-May-01 Tue
| 3.5
| 3.5
| 3.48
| 3.49
| 1,142,473
| ###
| 34.4
| 34.4
| ### |
2001-Apr-30 Mon
| 3.5
| ###
| 3.49
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-27 Fri
| 3.5
| 3.51
| 3.48
| 3.49
|
|
| ###
| ###
| ### |
2001-Apr-26 Thu
| 3.49
| 3.5
| 3.48
| 3.48
|
|
| 30.0
| 30.0
| 0.2 |
2001-Apr-25 Wed
| 3.48
| 3.48
| 3.48
| 3.48
| 0
|
|
|
| 0.2 |
2001-Apr-24 Tue
| 3.48
| 3.5
| 3.48
| 3.48
| 1,219,341
| ###
| ###
| ###
| 0.2 |
2001-Apr-23 Mon
| 3.5
| 3.5
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2001-Apr-20 Fri
| 3.5
| 3.52
| 3.49
| 3.5
|
|
| ###
| ###
| 0.3 |
2001-Apr-19 Thu
| 3.52
| 3.53
| 3.5
| 3.5
|
|
| 30.9
| 30.9
| 0.3 |
2001-Apr-18 Wed
| 3.51
| 3.53
| 3.5
| ###
| 620,950
| ###
| ###
| ###
| 0.0 |
2001-Apr-17 Tue
| 3.53
| 3.53
| 3.49
| ###
| 519,083
| 1,821,981
| ###
| ###
| 0.0 |
2001-Apr-16 Mon
| 3.52
| 3.52
| 3.52
| 3.52
| 0
|
|
|
| ### |
2001-Apr-13 Fri
| 3.52
| 3.52
| 3.52
| 3.52
| 0
|
|
|
| ### |
2001-Apr-12 Thu
| 3.58
| 3.58
| 3.52
| 3.52
| 2,754,222
| 9,777,488
| 16.9
| 16.9
| ### |
2001-Apr-11 Wed
| 3.57
| 3.58
| 3.55
| 3.556
|
|
| 33.4
| 33.4
| 0.3 |
2001-Apr-10 Tue
| 3.57
| 3.58
| 3.56
| 3.58
|
|
| ###
| ###
| 0.3 |
2001-Apr-09 Mon
| 3.56
| 3.57
| 3.55
| ###
| 426,147
| 1,517,083
| ###
| ###
| 0.0 |
2001-Apr-06 Fri
| 3.56
| 3.57
| 3.54
| 3.56
|
|
| 72.8
| 72.8
| 0.3 |
2001-Apr-05 Thu
| 3.56
| 3.58
| 3.55
| 3.56
|
|
| ###
| ###
| 0.3 |
2001-Apr-04 Wed
| 3.56
| 3.57
| 3.55
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-03 Tue
| 3.57
| 3.58
| 3.55
| 3.57
| 1,174,045
| 4,185,470
| 73.6
| 73.6
| 0.3 |
2001-Apr-02 Mon
| 3.556
| 3.59
| 3.556
| 3.57
| 1,243,548
| ###
| 70.4
| 70.4
| 0.3 |
2001-Mar-30 Fri
| 3.55
| 3.58
| 3.53
| 3.53
|
|
| ###
| ###
| 0.3 |
2001-Mar-29 Thu
| 3.54
| 3.58
| 3.54
| 3.55
|
|
| ###
| ###
| ### |
2001-Mar-28 Wed
| ###
| ###
| 3.56
| 3.56
| 1,257,754
| ###
| ###
| ###
| 0.3 |
2001-Mar-27 Tue
| 3.57
| ###
| 3.57
| 3.59
|
|
| ###
| ###
| ### |
2001-Mar-26 Mon
| ###
| ###
| 3.56
| 3.57
| 655,853
| ###
| ###
| ###
| 0.3 |
2001-Mar-23 Fri
| ###
| ###
| ###
| ###
| 1,493,742
| 0
| 38.0
| 38.0
| 0.0 |
2001-Mar-22 Thu
| ###
| ###
| ###
| ###
| 497,678
| 0
| 78.8
| 78.8
| 0.0 |
2001-Mar-21 Wed
| ###
| ###
| ###
| ###
| 597,250
| 0
| 73.0
| 73.0
| 0.0 |
2001-Mar-20 Tue
| ###
| ###
| 3.55
| ###
| 1,477,623
| 2,622,780
| 70.1
| 70.1
| 0.0 |
2001-Mar-19 Mon
| ###
| ###
| 3.59
| ###
| 2,072,740
| ###
| 34.0
| 34.0
| 0.0 |
2001-Mar-16 Fri
| ###
| ###
| ###
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2001-Mar-15 Thu
| ###
| ###
| ###
| ###
| 726,047
| 0
| ###
| ###
| 0.0 |
2001-Mar-14 Wed
| ###
| ###
| ###
| ###
| 987,246
| 0
| ###
| ###
| 0.0 |
2001-Mar-13 Tue
| ###
| ###
| ###
| 3.627
|
|
| ###
| ###
| ### |
2001-Mar-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-09 Fri
| ###
| ###
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2001-Mar-08 Thu
| 3.58
| ###
| 3.58
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2001-Mar-07 Wed
| ###
| ###
| ###
| ###
| 1,381,340
| 0
| 68.9
| 68.9
| 0.0 |
2001-Mar-06 Tue
| ###
| ###
| ###
| ###
| 239,781
| 0
| 73.7
| 73.7
| 0.0 |
2001-Mar-05 Mon
| ###
| ###
| ###
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2001-Mar-02 Fri
| 3.54
| 3.58
| 3.54
| 3.58
|
|
| 76.8
| 76.8
| 0.3 |
2001-Mar-01 Thu
| ###
| 3.57
| 3.52
| 3.53
|
|
| ###
| ###
| 0.3 |
2001-Feb-28 Wed
| 3.52
| ###
| 3.5
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2001-Feb-27 Tue
| 3.5
| 3.51
| 3.49
| 3.5
|
|
| ###
| ###
| 0.3 |
2001-Feb-26 Mon
| ###
| 3.5
| 3.46
| 3.5
|
|
| 73.5
| 73.5
| 0.3 |
2001-Feb-23 Fri
| 3.5
| 3.5
| 3.44
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-22 Thu
| 3.5
| 3.52
| 3.48
| 3.5
| 276,721
| 968,523
| 71.4
| 71.4
| 0.3 |
2001-Feb-21 Wed
| 3.52
| 3.52
| 3.48
| 3.5
| 499,520
| 1,748,320
| 34.4
| 34.4
| 0.3 |
2001-Feb-20 Tue
| 3.5
| 3.52
| 3.48
| 3.52
|
|
| ###
| ###
| ### |
2001-Feb-19 Mon
| 3.48
| 3.51
| 3.42
| 3.51
| 119,189
| 412,989
| 81.9
| 81.9
| ### |
2001-Feb-16 Fri
| 3.46
| 3.55
| 3.46
| 3.47
|
|
| ###
| ###
| 0.2 |
2001-Feb-15 Thu
| 3.49
| 3.49
| 3.42
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2001-Feb-14 Wed
| 3.5
| 3.52
| 3.49
| 3.49
| 629,478
| 2,206,320
| ###
| ###
| ### |
2001-Feb-13 Tue
| 3.52
| 3.54
| 3.49
| 3.52
|
|
| ###
| ###
| ### |
2001-Feb-12 Mon
| 3.47
| 3.52
| 3.47
| 3.5
| 644,179
| ###
| 77.3
| 77.3
| 0.3 |
2001-Feb-09 Fri
| 3.486
| 3.49
| 3.46
| 3.47
| 1,172,928
| 4,075,924
| ###
| ###
| 0.2 |
2001-Feb-08 Thu
| 3.5
| 3.5
| 3.46
| 3.48
|
|
| ###
| ###
| 0.2 |
2001-Feb-07 Wed
| 3.55
| 3.55
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2001-Feb-06 Tue
| 3.52
| 3.55
| 3.5
| 3.55
|
|
| ###
| ###
| ### |
2001-Feb-05 Mon
| 3.52
| 3.54
| 3.51
| 3.53
| 988,151
| ###
| ###
| ###
| 0.3 |
2001-Feb-02 Fri
| 3.54
| 3.54
| 3.51
| 3.52
| 1,139,488
| ###
| 37.0
| 37.0
| ### |
2001-Feb-01 Thu
| 3.55
| 3.55
| 3.48
| 3.54
|
|
| ###
| ###
| 0.3 |
2001-Jan-31 Wed
| 3.55
| 3.55
| 3.5
| 3.528
| 1,340,520
| ###
| 32.5
| 32.5
| 0.3 |
2001-Jan-30 Tue
| ###
| ###
| 3.55
| 3.55
|
|
| ###
| ###
| ### |
2001-Jan-29 Mon
| ###
| ###
| 3.57
| 3.59
|
|
| ###
| ###
| ### |
2001-Jan-25 Thu
| ###
| ###
| ###
| ###
| 612,153
| 0
| 77.0
| 77.0
| 0.0 |
2001-Jan-24 Wed
| ###
| ###
| 3.59
| ###
| 355,058
| 637,329
| ###
| ###
| 0.0 |
2001-Jan-23 Tue
| 3.59
| ###
| 3.58
| ###
| 1,727,241
| ###
| 69.5
| 69.5
| 0.0 |
2001-Jan-22 Mon
| ###
| ###
| 3.58
| 3.59
|
|
| 26.3
| 26.3
| ### |
2001-Jan-19 Fri
| 3.643
| ###
| 3.578
| 3.578
| 498,828
| ###
| 14.9
| 14.9
| 0.3 |
2001-Jan-18 Thu
| ###
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-17 Wed
| 3.489
| 3.57
| 3.489
| 3.57
|
|
| ###
| ###
| 0.3 |
2001-Jan-16 Tue
| 3.5
| 3.52
| 3.48
| 3.48
|
|
| ###
| ###
| 0.2 |
2001-Jan-15 Mon
| 3.55
| 3.55
| 3.47
| 3.49
|
|
| ###
| ###
| ### |
2001-Jan-12 Fri
| 3.55
| 3.55
| 3.5
| 3.55
|
|
| 71.6
| 71.6
| ### |
2001-Jan-11 Thu
| 3.57
| 3.57
| 3.53
| 3.55
| 1,651,422
| 5,862,548
| 32.4
| 32.4
| ### |
2001-Jan-10 Wed
| 3.55
| 3.58
| 3.55
| 3.56
| 1,302,583
| ###
| ###
| ###
| 0.3 |
2001-Jan-09 Tue
| 3.56
| 3.57
| 3.55
| 3.55
|
|
| ###
| ###
| ### |
2001-Jan-08 Mon
| 3.59
| 3.59
| 3.57
| 3.583
|
|
| 36.5
| 36.5
| 0.3 |
2001-Jan-05 Fri
| ###
| ###
| 3.55
| ###
| 2,888,978
| ###
| ###
| ###
| 0.0 |
2001-Jan-04 Thu
| ###
| ###
| ###
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2001-Jan-03 Wed
| ###
| ###
| 3.57
| 3.582
|
|
| 34.6
| 34.6
| 0.3 |
2001-Jan-02 Tue
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2001-Jan-01 Mon
| ###
| ###
| ###
| ###
| 1,306,827
| 0
| ###
| ###
| 0.0 |
2000-Dec-29 Fri
| ###
| ###
| ###
| ###
| 1,306,827
| 0
| ###
| ###
| 0.0 |
2000-Dec-28 Thu
| ###
| ###
| ###
| ###
| 999,188
| 0
| ###
| ###
| 0.0 |
2000-Dec-27 Wed
| 3.52
| ###
| 3.52
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-26 Tue
| 3.52
| 3.53
| 3.52
| 3.53
|
|
| 66.0
| 66.0
| 0.3 |
2000-Dec-25 Mon
| 3.52
| 3.53
| 3.52
| 3.53
|
|
| 66.0
| 66.0
| 0.3 |
2000-Dec-22 Fri
| 3.52
| 3.53
| 3.52
| 3.53
|
|
| 66.0
| 66.0
| 0.3 |
2000-Dec-21 Thu
| 3.5
| 3.55
| 3.5
| 3.52
|
|
| 77.5
| 77.5
| ### |
2000-Dec-20 Wed
| 3.56
| 3.58
| 3.53
| 3.56
| 1,413,023
| ###
| 77.8
| 77.8
| 0.3 |
2000-Dec-19 Tue
| 3.53
| 3.58
| 3.53
| 3.58
|
|
| 83.0
| 83.0
| 0.3 |
2000-Dec-18 Mon
| ###
| ###
| 3.53
| 3.53
| 155,682
| 274,778
| 21.7
| 21.7
| 0.3 |
2000-Dec-15 Fri
| ###
| ###
| 3.57
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-14 Thu
| ###
| ###
| 3.59
| ###
| 432,285
| 775,951
| ###
| ###
| 0.0 |
2000-Dec-13 Wed
| 3.59
| ###
| 3.59
| 3.59
|
|
| ###
| ###
| ### |
2000-Dec-12 Tue
| ###
| ###
| 3.59
| 3.59
|
|
| ###
| ###
| ### |
2000-Dec-11 Mon
| 3.58
| ###
| 3.58
| 3.59
| 2,844,282
| ###
| 71.4
| 71.4
| ### |
2000-Dec-08 Fri
| 3.57
| ###
| 3.57
| 3.58
|
|
| ###
| ###
| 0.3 |
2000-Dec-07 Thu
| 3.5
| 3.56
| 3.5
| 3.56
|
|
| ###
| ###
| 0.3 |
2000-Dec-06 Wed
| 3.56
| 3.56
| 3.53
| 3.53
| 573,476
| 2,032,972
| 39.1
| 39.1
| 0.3 |
2000-Dec-05 Tue
| 3.526
| 3.58
| 3.52
| 3.53
|
|
| 67.7
| 67.7
| 0.3 |
2000-Dec-04 Mon
| ###
| 3.55
| ###
| 3.53
| 552,428
| 980,559
| 84.2
| 84.2
| 0.3 |
2000-Dec-01 Fri
| 3.41
| 3.5
| 3.41
| 3.47
|
|
| ###
| ###
| 0.2 |
2000-Nov-30 Thu
| 3.42
| 3.44
| ###
| ###
| 1,214,778
| ###
| ###
| ###
| 0.0 |
2000-Nov-29 Wed
| 3.41
| 3.43
| 3.41
| 3.43
|
|
| 75.1
| 75.1
| 0.2 |
2000-Nov-28 Tue
| 3.42
| 3.43
| 3.41
| 3.41
| 530,454
| 1,814,152
| 37.9
| 37.9
| ### |
2000-Nov-27 Mon
| 3.42
| 3.44
| 3.41
| 3.41
| 313,080
| ###
| ###
| ###
| ### |
2000-Nov-24 Fri
| 3.43
| 3.43
| 3.41
| 3.42
| 2,324,827
| ###
| 28.0
| 28.0
| 0.2 |
2000-Nov-23 Thu
| 3.43
| 3.44
| 3.42
| 3.43
| 924,547
| ###
| 74.9
| 74.9
| 0.2 |
2000-Nov-22 Wed
| 3.41
| 3.45
| 3.41
| 3.44
| 1,125,458
| 3,860,320
| ###
| ###
| 0.2 |
2000-Nov-21 Tue
| 3.42
| 3.42
| 3.41
| 3.41
|
|
| ###
| ###
| ### |
2000-Nov-20 Mon
| 3.43
| 3.43
| 3.41
| 3.42
|
|
| ###
| ###
| 0.2 |
2000-Nov-17 Fri
| 3.42
| 3.44
| 3.41
| 3.42
| 5,291,681
| ###
| ###
| ###
| 0.2 |
2000-Nov-16 Thu
| 3.43
| 3.44
| 3.42
| 3.42
|
|
| 35.5
| 35.5
| 0.2 |
2000-Nov-15 Wed
| ###
| 3.44
| 3.42
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2000-Nov-13 Mon
| 3.43
| 3.46
| 3.42
| 3.42
|
|
| 34.1
| 34.1
| 0.2 |
2000-Nov-10 Fri
| 3.45
| 3.45
| 3.42
| 3.44
|
|
| 29.9
| 29.9
| 0.2 |
2000-Nov-09 Thu
| 3.43
| 3.45
| 3.42
| 3.44
| 1,162,375
| 3,992,758
| ###
| ###
| 0.2 |
2000-Nov-08 Wed
| 3.44
| 3.46
| 3.42
| 3.43
|
|
| ###
| ###
| 0.2 |
2000-Nov-07 Tue
| 3.42
| 3.45
| 3.4
| 3.43
|
|
| 64.5
| 64.5
| 0.2 |
2000-Nov-06 Mon
| 3.42
| 3.42
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2000-Nov-03 Fri
| 3.4
| 3.4
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2000-Nov-02 Thu
| 3.41
| 3.42
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2000-Nov-01 Wed
| 3.41
| 3.44
| ###
| 3.41
|
|
| ###
| ###
| ### |
2000-Oct-31 Tue
| 3.442
| 3.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-30 Mon
| 3.448
| 3.46
| 3.42
| 3.44
| 1,349,973
| ###
| 38.3
| 38.3
| 0.2 |
2000-Oct-27 Fri
| 3.49
| 3.49
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
2000-Oct-26 Thu
| 3.48
| 3.49
| 3.4
| 3.49
|
|
| ###
| ###
| ### |
2000-Oct-25 Wed
| 3.51
| 3.51
| 3.48
| 3.49
| 1,762,657
| 6,160,486
| ###
| ###
| ### |
2000-Oct-24 Tue
| 3.5
| 3.51
| 3.48
| 3.48
|
|
| 32.0
| 32.0
| 0.2 |
2000-Oct-23 Mon
| 3.51
| 3.52
| 3.5
| ###
| 839,541
| 2,946,788
| ###
| ###
| 0.0 |
2000-Oct-20 Fri
| 3.53
| 3.53
| 3.5
| 3.5
| 1,626,527
| 5,717,242
| 23.3
| 23.3
| 0.3 |
2000-Oct-19 Thu
| 3.54
| 3.54
| 3.5
| ###
| 760,757
| ###
| ###
| ###
| 0.0 |
2000-Oct-18 Wed
| 3.55
| 3.56
| 3.54
| 3.54
| 2,123,125
| ###
| ###
| ###
| 0.3 |
2000-Oct-17 Tue
| 3.57
| 3.58
| 3.55
| 3.555
| 1,294,678
| 4,615,527
| ###
| ###
| ### |
2000-Oct-16 Mon
| 3.549
| ###
| 3.549
| 3.57
| 1,313,149
| 2,330,182
| ###
| ###
| 0.3 |
2000-Oct-13 Fri
| 3.54
| 3.58
| 3.54
| 3.55
|
|
| ###
| ###
| ### |
2000-Oct-12 Thu
| 3.58
| ###
| 3.55
| 3.59
|
|
| 77.8
| 77.8
| ### |
2000-Oct-11 Wed
| 3.56
| ###
| 3.56
| 3.59
|
|
| ###
| ###
| ### |
2000-Oct-10 Tue
| ###
| ###
| 3.59
| ###
| 3,179,527
| 5,707,250
| ###
| ###
| 0.0 |
2000-Oct-09 Mon
| ###
| ###
| ###
| ###
| 2,803,878
| 0
| ###
| ###
| 0.0 |
2000-Oct-06 Fri
| ###
| ###
| ###
| ###
| 1,076,872
| 0
| 68.6
| 68.6
| 0.0 |
2000-Oct-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-04 Wed
| 3.58
| ###
| 3.58
| ###
| 412,175
| ###
| 81.2
| 81.2
| 0.0 |
2000-Oct-03 Tue
| 3.48
| 3.585
| 3.48
| 3.585
|
|
| ###
| ###
| ### |
2000-Oct-02 Mon
| 3.5
| 3.52
| 3.5
| 3.51
|
|
| 71.9
| 71.9
| ### |
2000-Sep-29 Fri
| 3.5
| 3.5
| 3.48
| 3.5
| 593,028
| ###
| 64.1
| 64.1
| 0.3 |
2000-Sep-28 Thu
| 3.47
| 3.51
| 3.47
| 3.49
| 368,441
| 1,285,859
| 68.3
| 68.3
| ### |
2000-Sep-27 Wed
| 3.53
| 3.53
| 3.47
| 3.47
|
|
| 21.1
| 21.1
| 0.2 |
2000-Sep-26 Tue
| 3.54
| 3.55
| 3.52
| 3.52
|
|
| ###
| ###
| ### |
2000-Sep-25 Mon
| 3.57
| 3.57
| 3.53
| 3.53
|
|
| 22.9
| 22.9
| 0.3 |
2000-Sep-22 Fri
| ###
| ###
| 3.53
| 3.572
| 890,874
| ###
| ###
| ###
| 0.3 |
2000-Sep-21 Thu
| 3.59
| ###
| 3.59
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-20 Wed
| 3.555
| 3.59
| 3.55
| 3.59
|
|
| ###
| ###
| ### |
2000-Sep-19 Tue
| 3.56
| 3.56
| 3.55
| 3.56
| 152,557
| 542,340
| ###
| ###
| 0.3 |
2000-Sep-18 Mon
| 3.55
| 3.56
| 3.54
| 3.56
|
|
| ###
| ###
| 0.3 |
2000-Sep-15 Fri
| 3.55
| 3.57
| 3.53
| 3.57
| 753,656
| 2,675,478
| 73.6
| 73.6
| 0.3 |
2000-Sep-14 Thu
| 3.54
| 3.57
| 3.54
| 3.56
|
|
| ###
| ###
| 0.3 |
2000-Sep-13 Wed
| 3.55
| 3.56
| 3.54
| 3.54
|
|
| 38.6
| 38.6
| 0.3 |
2000-Sep-12 Tue
| 3.55
| 3.57
| 3.54
| 3.55
|
|
| 75.9
| 75.9
| ### |
2000-Sep-11 Mon
| 3.57
| 3.58
| 3.52
| 3.54
|
|
| ###
| ###
| 0.3 |
2000-Sep-08 Fri
| 3.59
| 3.59
| 3.56
| 3.56
| 812,586
| ###
| ###
| ###
| 0.3 |
2000-Sep-07 Thu
| ###
| ###
| 3.56
| 3.59
| 1,476,751
| ###
| ###
| ###
| ### |
2000-Sep-06 Wed
| 3.58
| ###
| 3.58
| 3.58
| 567,524
| ###
| 77.8
| 77.8
| 0.3 |
2000-Sep-05 Tue
| 3.58
| 3.58
| 3.56
| 3.57
| 384,888
| 1,374,050
| 35.3
| 35.3
| 0.3 |
2000-Sep-04 Mon
| ###
| ###
| 3.58
| 3.58
|
|
| ###
| ###
| 0.3 |
2000-Sep-01 Fri
| ###
| ###
| 3.52
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-31 Thu
| ###
| ###
| ###
| ###
| 978,877
| 0
| 35.7
| 35.7
| 0.0 |
2000-Aug-30 Wed
| 3.7
| 3.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-29 Tue
| 3.74
| 3.74
| ###
| ###
| 222,885
| ###
| ###
| ###
| 0.0 |
2000-Aug-28 Mon
| 3.74
| 3.76
| 3.74
| 3.74
| 1,309,479
| 4,910,546
| 74.7
| 74.7
| 0.3 |
2000-Aug-25 Fri
| 3.72
| 3.76
| 3.72
| 3.74
| 1,719,829
| ###
| 76.7
| 76.7
| 0.3 |
2000-Aug-24 Thu
| 3.75
| 3.79
| 3.73
| 3.75
|
|
| ###
| ###
| 0.3 |
2000-Aug-23 Wed
| 3.74
| 3.78
| 3.73
| 3.75
| 631,120
| 2,369,855
| 76.4
| 76.4
| 0.3 |
2000-Aug-22 Tue
| 3.72
| 3.74
| 3.71
| 3.74
|
|
| ###
| ###
| 0.3 |
2000-Aug-21 Mon
| 3.72
| 3.74
| ###
| 3.73
|
|
| ###
| ###
| ### |
2000-Aug-18 Fri
| 3.7
| 3.74
| ###
| 3.72
|
|
| ###
| ###
| 0.3 |
2000-Aug-17 Thu
| 3.7
| 3.72
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2000-Aug-16 Wed
| ###
| ###
| ###
| ###
| 921,087
| 0
| 74.8
| 74.8
| 0.0 |
2000-Aug-15 Tue
| ###
| ###
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2000-Aug-14 Mon
| ###
| ###
| ###
| ###
| 982,622
| 0
| 39.9
| 39.9
| 0.0 |
2000-Aug-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-09 Wed
| 3.51
| ###
| 3.51
| ###
| 3,061,648
| ###
| ###
| ###
| 0.0 |
2000-Aug-08 Tue
| 3.5
| 3.53
| 3.45
| 3.53
|
|
| 77.4
| 77.4
| 0.3 |
2000-Aug-07 Mon
| ###
| 3.52
| 3.5
| 3.52
|
|
| 70.6
| 70.6
| ### |
2000-Aug-04 Fri
| 3.53
| 3.55
| 3.52
| 3.53
| 1,118,481
| ###
| 72.0
| 72.0
| 0.3 |
2000-Aug-03 Thu
| 3.54
| 3.55
| 3.51
| 3.53
|
|
| 34.1
| 34.1
| 0.3 |
2000-Aug-02 Wed
| 3.54
| 3.57
| 3.52
| 3.54
|
|
| ###
| ###
| 0.3 |
2000-Aug-01 Tue
| 3.58
| ###
| 3.54
| 3.54
|
|
| 24.7
| 24.7
| 0.3 |
2000-Jul-31 Mon
| 3.51
| ###
| 3.51
| 3.58
|
|
| ###
| ###
| 0.3 |
2000-Jul-28 Fri
| 3.52
| 3.56
| 3.51
| 3.55
|
|
| 79.5
| 79.5
| ### |
2000-Jul-27 Thu
| 3.53
| 3.53
| 3.48
| 3.52
|
|
| ###
| ###
| ### |
2000-Jul-26 Wed
| ###
| 3.53
| ###
| 3.53
| 1,500,826
| 2,648,957
| 74.0
| 74.0
| 0.3 |
2000-Jul-25 Tue
| 3.54
| 3.54
| 3.5
| 3.52
|
|
| 33.6
| 33.6
| ### |
2000-Jul-24 Mon
| 3.58
| 3.58
| 3.51
| 3.54
|
|
| 28.1
| 28.1
| 0.3 |
2000-Jul-21 Fri
| 3.53
| ###
| 3.53
| ###
| 388,854
| 686,327
| 78.8
| 78.8
| 0.0 |
2000-Jul-20 Thu
| 3.55
| 3.55
| 3.5
| 3.52
| 1,031,089
| 3,634,588
| ###
| ###
| ### |
2000-Jul-19 Wed
| 3.49
| 3.55
| 3.49
| 3.55
|
|
| 79.2
| 79.2
| ### |
2000-Jul-18 Tue
| 3.54
| 3.55
| 3.5
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2000-Jul-17 Mon
| ###
| ###
| 3.54
| 3.545
|
|
| ###
| ###
| ### |
2000-Jul-14 Fri
| ###
| ###
| ###
| ###
| 2,576,573
| 0
| 28.0
| 28.0
| 0.0 |
2000-Jul-13 Thu
| 3.625
| ###
| 3.625
| ###
| 7,675,281
| 13,911,446
| 72.5
| 72.5
| 0.0 |
2000-Jul-12 Wed
| ###
| ###
| ###
| ###
| 2,016,827
| 0
| 66.4
| 66.4
| 0.0 |
2000-Jul-11 Tue
| ###
| ###
| 3.58
| ###
| 1,229,049
| ###
| 69.0
| 69.0
| 0.0 |
2000-Jul-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-07 Fri
| 3.555
| 3.56
| 3.53
| 3.56
|
|
| ###
| ###
| 0.3 |
2000-Jul-06 Thu
| 3.45
| ###
| 3.45
| ###
| 478,774
| 825,885
| ###
| ###
| 0.0 |
2000-Jul-05 Wed
| 3.41
| 3.44
| 3.4
| 3.44
| 2,029,642
| 6,941,375
| 60.0
| 60.0
| 0.2 |
2000-Jul-04 Tue
| ###
| 3.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-03 Mon
| ###
| 3.42
| ###
| ###
| 1,157,622
| ###
| ###
| ###
| 0.0 |
2000-Jun-30 Fri
| ###
| 3.4
| ###
| ###
|
|
| 55.5
| 55.5
| 0.0 |
2000-Jun-29 Thu
| 3.4
| 3.44
| ###
| ###
| 923,924
| 1,589,149
| 23.1
| 23.1
| 0.0 |
2000-Jun-28 Wed
| ###
| 3.45
| ###
| 3.45
|
|
| 78.9
| 78.9
| ### |
2000-Jun-27 Tue
| ###
| 3.4
| ###
| ###
| 614,371
| ###
| 65.2
| 65.2
| 0.0 |
2000-Jun-26 Mon
| 3.42
| 3.42
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2000-Jun-23 Fri
| 3.42
| 3.47
| ###
| 3.47
| 1,804,745
| ###
| ###
| ###
| 0.2 |
2000-Jun-22 Thu
| 3.45
| 3.46
| 3.43
| 3.44
| 71,849
| ###
| ###
| ###
| 0.2 |
2000-Jun-21 Wed
| 3.45
| 3.46
| 3.43
| 3.44
|
|
| ###
| ###
| 0.2 |
2000-Jun-20 Tue
| 3.45
| 3.46
| 3.43
| 3.45
| 692,752
| ###
| ###
| ###
| ### |
2000-Jun-19 Mon
| 3.48
| 3.49
| 3.44
| 3.45
| 846,644
| 2,933,621
| ###
| ###
| ### |
2000-Jun-16 Fri
| 3.48
| 3.51
| 3.48
| 3.48
| 1,391,480
| 4,863,222
| ###
| ###
| 0.2 |
2000-Jun-15 Thu
| 3.49
| 3.5
| 3.48
| 3.48
| 881,156
| ###
| 37.8
| 37.8
| 0.2 |
2000-Jun-14 Wed
| 3.48
| 3.5
| 3.48
| 3.48
|
|
| 69.9
| 69.9
| 0.2 |
2000-Jun-13 Tue
| 3.49
| 3.5
| 3.48
| 3.48
|
|
| 39.9
| 39.9
| 0.2 |
2000-Jun-12 Mon
| 3.5
| 3.5
| 3.5
| 3.5
| 0
|
|
|
| 0.3 |
2000-Jun-08 Thu
| 3.45
| 3.48
| 3.45
| 3.47
| 148,184
| 513,457
| ###
| ###
| 0.2 |
2000-Jun-07 Wed
| 3.5
| 3.51
| 3.45
| 3.45
| 2,015,179
| 7,012,822
| 29.5
| 29.5
| ### |
2000-Jun-06 Tue
| 3.49
| 3.5
| 3.48
| 3.5
|
|
| ###
| ###
| 0.3 |
2000-Jun-05 Mon
| ###
| 3.52
| 3.47
| 3.49
| 908,322
| 3,174,585
| 35.2
| 35.2
| ### |
2000-Jun-02 Fri
| 3.445
| 3.49
| 3.445
| 3.46
|
|
| ###
| ###
| 0.2 |
2000-Jun-01 Thu
| 3.5
| 3.52
| 3.48
| 3.5
|
|
| 69.3
| 69.3
| 0.3 |
2000-May-31 Wed
| ###
| ###
| 3.48
| ###
| 10,445,576
| ###
| 26.0
| 26.0
| 0.0 |
2000-May-30 Tue
| ###
| ###
| 3.55
| ###
| 3,113,620
| 5,526,675
| 35.3
| 35.3
| 0.0 |
2000-May-29 Mon
| ###
| ###
| ###
| ###
| 2,711,842
| 0
| ###
| ###
| 0.0 |
2000-May-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-25 Thu
| ###
| ###
| ###
| ###
| 735,520
| 0
| ###
| ###
| 0.0 |
2000-May-24 Wed
| ###
| ###
| ###
| ###
| 1,466,947
| 0
| ###
| ###
| 0.0 |
2000-May-23 Tue
| ###
| ###
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2000-May-22 Mon
| ###
| ###
| ###
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2000-May-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-18 Thu
| ###
| 3.73
| ###
| ###
| 4,170,228
| 7,777,475
| 75.8
| 75.8
| 0.0 |
2000-May-17 Wed
| 3.55
| 3.57
| 3.55
| 3.56
| 212,271
| 755,684
| ###
| ###
| 0.3 |
2000-May-16 Tue
| 3.558
| ###
| 3.558
| ###
| 615,175
| ###
| ###
| ###
| 0.0 |
2000-May-15 Mon
| 3.55
| 3.56
| 3.54
| 3.55
| 152,272
| ###
| 76.2
| 76.2
| ### |
2000-May-12 Fri
| 3.54
| 3.57
| 3.53
| 3.55
|
|
| 66.9
| 66.9
| ### |
2000-May-11 Thu
| 3.46
| 3.52
| 3.46
| 3.5
| 366,470
| 1,278,980
| ###
| ###
| 0.3 |
2000-May-10 Wed
| 3.57
| 3.57
| 3.5
| 3.52
| 411,858
| ###
| 39.7
| 39.7
| ### |
2000-May-09 Tue
| 3.57
| 3.59
| 3.54
| 3.54
| 419,854
| 1,496,779
| 39.9
| 39.9
| 0.3 |
2000-May-08 Mon
| 3.54
| ###
| 3.54
| 3.55
|
|
| ###
| ###
| ### |
2000-May-05 Fri
| 3.47
| 3.54
| 3.47
| 3.54
| 1,255,451
| 4,400,355
| 71.6
| 71.6
| 0.3 |
2000-May-04 Thu
| 3.4
| 3.47
| 3.4
| 3.47
| 1,120,551
| ###
| ###
| ###
| 0.2 |
2000-May-03 Wed
| ###
| ###
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2000-May-02 Tue
| 3.43
| 3.47
| 3.43
| 3.46
|
|
| ###
| ###
| 0.2 |
2000-May-01 Mon
| 3.4
| 3.45
| 3.4
| 3.43
|
|
| ###
| ###
| 0.2 |
2000-Apr-28 Fri
| 3.443
| 3.443
| 3.42
| 3.42
|
|
| ###
| ###
| 0.2 |
2000-Apr-27 Thu
| ###
| 3.45
| ###
| 3.42
| 2,776,241
| ###
| 86.1
| 86.1
| 0.2 |
2000-Apr-26 Wed
| 3.47
| 3.5
| 3.47
| 3.49
| 413,320
| 1,440,420
| ###
| ###
| ### |
2000-Apr-25 Tue
| 3.47
| 3.47
| 3.47
| 3.47
| 0
|
|
|
| 0.2 |
2000-Apr-24 Mon
| 3.47
| 3.47
| 3.47
| 3.47
| 0
|
|
|
| 0.2 |
2000-Apr-21 Fri
| 3.47
| 3.47
| 3.47
| 3.47
| 0
|
|
|
| 0.2 |
2000-Apr-20 Thu
| 3.42
| 3.47
| 3.4
| 3.47
|
|
| 77.5
| 77.5
| 0.2 |
2000-Apr-19 Wed
| 3.41
| 3.46
| ###
| 3.46
|
|
| 84.5
| 84.5
| 0.2 |
2000-Apr-18 Tue
| 3.43
| 3.45
| 3.4
| 3.45
|
|
| 70.9
| 70.9
| ### |
2000-Apr-17 Mon
| ###
| 3.46
| 3.25
| 3.43
| 191,755
| ###
| 88.1
| 88.1
| 0.2 |
2000-Apr-14 Fri
| 3.44
| 3.46
| 3.4
| 3.43
| 596,958
| ###
| 26.3
| 26.3
| 0.2 |
2000-Apr-13 Thu
| 3.44
| 3.45
| 3.44
| 3.44
| 738,271
| 2,543,343
| ###
| ###
| 0.2 |
2000-Apr-12 Wed
| 3.47
| 3.47
| 3.44
| 3.44
|
|
| 32.2
| 32.2
| 0.2 |
2000-Apr-11 Tue
| 3.46
| 3.47
| 3.44
| 3.47
|
|
| 78.1
| 78.1
| 0.2 |
2000-Apr-07 Fri
| ###
| 3.47
| 3.44
| 3.47
| 278,570
| 962,459
| 67.0
| 67.0
| 0.2 |
2000-Apr-06 Thu
| 3.429
| 3.47
| 3.4
| 3.46
| 667,953
| ###
| 63.5
| 63.5
| 0.2 |
2000-Apr-05 Wed
| 3.47
| 3.52
| 3.42
| 3.43
|
|
| 46.6
| 46.6
| 0.2 |
2000-Apr-04 Tue
| 3.4
| 3.47
| 3.4
| 3.47
| 231,944
| 796,727
| 86.6
| 86.6
| 0.2 |
2000-Apr-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-30 Thu
| ###
| ###
| ###
| ###
| 1,186,957
| 0
| ###
| ###
| 0.0 |
2000-Mar-29 Wed
| ###
| ###
| ###
| ###
| 2,014,388
| 0
| 37.8
| 37.8
| 0.0 |
2000-Mar-28 Tue
| ###
| ###
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-24 Fri
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2000-Mar-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-22 Wed
| ###
| ###
| ###
| ###
| 506,427
| 0
| ###
| ###
| 0.0 |
2000-Mar-21 Tue
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2000-Mar-20 Mon
| ###
| 3.355
| ###
| 3.355
| 63,373
| ###
| ###
| ###
| ### |
2000-Mar-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-15 Wed
| ###
| ###
| 3.27
| ###
| 666,184
| ###
| ###
| ###
| 0.0 |
2000-Mar-14 Tue
| 3.29
| ###
| 3.27
| 3.29
|
|
| ###
| ###
| ### |
2000-Mar-13 Mon
| 3.29
| ###
| 3.25
| ###
| 2,046,576
| 3,325,686
| ###
| ###
| 0.0 |
2000-Mar-10 Fri
| 3.25
| 3.29
| 3.25
| 3.29
| 624,979
| 2,043,681
| ###
| ###
| ### |
2000-Mar-09 Thu
| 3.23
| 3.26
| 3.22
| 3.25
|
|
| ###
| ###
| 0.2 |
2000-Mar-08 Wed
| 3.21
| 3.22
| ###
| 3.22
|
|
| 63.6
| 63.6
| 0.2 |
2000-Mar-07 Tue
| 3.272
| 3.272
| 3.2
| 3.22
|
|
| ###
| ###
| 0.2 |
2000-Mar-06 Mon
| 3.26
| 3.28
| 3.24
| 3.25
|
|
| 39.1
| 39.1
| 0.2 |
2000-Mar-03 Fri
| ###
| ###
| 3.25
| 3.26
| 820,250
| ###
| ###
| ###
| 0.2 |
2000-Mar-02 Thu
| ###
| 3.41
| ###
| ###
| 1,297,650
| ###
| 38.3
| 38.3
| 0.0 |
2000-Mar-01 Wed
| ###
| ###
| ###
| ###
| 155,582
| 0
| 74.4
| 74.4
| 0.0 |
2000-Feb-29 Tue
| 3.26
| ###
| 3.26
| ###
| 2,576,171
| 4,199,158
| ###
| ###
| 0.0 |
2000-Feb-28 Mon
| 3.26
| 3.27
| 3.24
| 3.26
| 532,745
| 1,734,084
| ###
| ###
| 0.2 |
2000-Feb-25 Fri
| 3.2
| 3.26
| 3.2
| 3.26
|
|
| 81.7
| 81.7
| 0.2 |
2000-Feb-24 Thu
| 3.27
| ###
| 3.25
| 3.25
|
|
| 39.8
| 39.8
| 0.2 |
2000-Feb-23 Wed
| 3.2
| ###
| 3.2
| 3.26
|
|
| ###
| ###
| 0.2 |
2000-Feb-22 Tue
| ###
| 3.2
| ###
| ###
| 240,070
| ###
| ###
| ###
| 0.0 |
2000-Feb-21 Mon
| ###
| ###
| ###
| ###
| 349,926
| 0
| 73.9
| 73.9
| 0.0 |
2000-Feb-18 Fri
| ###
| ###
| ###
| ###
|
|
| 40.9
| 40.9
| 0.0 |
2000-Feb-17 Thu
| ###
| ###
| ###
| ###
| 1,261,857
| 0
| 69.2
| 69.2
| 0.0 |
2000-Feb-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-15 Tue
| ###
| 3.071
| ###
| 3.071
| 713,742
| 1,095,950
| ###
| ###
| ### |
2000-Feb-14 Mon
| ###
| ###
| ###
| ###
| 323,270
| 0
| 69.3
| 69.3
| 0.0 |
2000-Feb-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-10 Thu
| ###
| ###
| ###
| ###
| 1,772,321
| 0
| 71.8
| 71.8
| 0.0 |
2000-Feb-09 Wed
| ###
| ###
| ###
| ###
| 371,474
| 0
| 70.3
| 70.3
| 0.0 |
2000-Feb-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-07 Mon
| ###
| ###
| ###
| ###
| 146,928
| 0
| 66.6
| 66.6
| 0.0 |
2000-Feb-04 Fri
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2000-Feb-03 Thu
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-02 Wed
| ###
| ###
| ###
| ###
| 205,820
| 0
| 72.8
| 72.8
| 0.0 |
2000-Feb-01 Tue
| ###
| ###
| ###
| 3
|
|
| 37.8
| 37.8
| 0.2 |
2000-Jan-31 Mon
| ###
| ###
| ###
| ###
| 509,053
| 0
| ###
| ###
| 0.0 |
2000-Jan-28 Fri
| ###
| ###
| ###
| ###
| 1,495,387
| 0
| ###
| ###
| 0.0 |
2000-Jan-27 Thu
| ###
| ###
| ###
| ###
| 5,624,173
| 0
| 34.1
| 34.1
| 0.0 |
2000-Jan-25 Tue
| ###
| ###
| ###
| ###
| 2,291,745
| 0
| ###
| ###
| 0.0 |
2000-Jan-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-21 Fri
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2000-Jan-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-19 Wed
| 3.071
| 3.071
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-18 Tue
| 3.126
| 3.126
| ###
| ###
| 525,248
| ###
| ###
| ###
| 0.0 |
2000-Jan-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-14 Fri
| ###
| ###
| ###
| ###
| 467,483
| 0
| ###
| ###
| 0.0 |
2000-Jan-13 Thu
| ###
| ###
| ###
| ###
| 348,326
| 0
| ###
| ###
| 0.0 |
2000-Jan-12 Wed
| ###
| ###
| ###
| ###
| 1,503,144
| 0
| 34.7
| 34.7
| 0.0 |
2000-Jan-11 Tue
| ###
| ###
| ###
| ###
| 1,331,271
| 0
| 41.8
| 41.8
| 0.0 |
2000-Jan-10 Mon
| 3.145
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2000-Jan-07 Fri
| ###
| ###
| ###
| ###
| 195,643
| 0
| 79.2
| 79.2
| 0.0 |
2000-Jan-06 Thu
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2000-Jan-05 Wed
| ###
| ###
| ###
| ###
| 203,556
| 0
| ###
| ###
| 0.0 |
2000-Jan-04 Tue
| ###
| ###
| ###
| ###
| 382,929
| 0
| ###
| ###
| 0.0 |
1999-Dec-31 Fri
| ###
| ###
| ###
| ###
| 261,974
| 0
| ###
| ###
| 0.0 |
1999-Dec-30 Thu
| ###
| ###
| ###
| ###
| 261,974
| 0
| ###
| ###
| 0.0 |
1999-Dec-29 Wed
| ###
| ###
| ###
| ###
| 76,783
| 0
| ###
| ###
| 0.0 |
1999-Dec-28 Tue
| ###
| ###
| ###
| ###
| 14,047
| 0
| 74.2
| 74.2
| 0.0 |
1999-Dec-27 Mon
| ###
| ###
| ###
| ###
| 14,047
| 0
| 74.2
| 74.2
| 0.0 |
1999-Dec-24 Fri
| ###
| ###
| ###
| ###
| 14,047
| 0
| 74.2
| 74.2
| 0.0 |
1999-Dec-23 Thu
| ###
| ###
| ###
| ###
| 103,171
| 0
| ###
| ###
| 0.0 |
1999-Dec-22 Wed
| ###
| ###
| ###
| ###
| 336,273
| 0
| ###
| ###
| 0.0 |
1999-Dec-21 Tue
| ###
| ###
| ###
| ###
|
|
| 85.5
| 85.5
| 0.0 |
1999-Dec-20 Mon
| ###
| ###
| ###
| ###
| 601,628
| 0
| 68.3
| 68.3
| 0.0 |
1999-Dec-17 Fri
| ###
| ###
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
1999-Dec-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-15 Wed
| ###
| 3.2
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
1999-Dec-14 Tue
| 3.21
| 3.21
| ###
| 3.179
|
|
| 29.7
| 29.7
| 0.2 |
1999-Dec-13 Mon
| 3.2
| 3.24
| 3.2
| 3.24
| 801,525
| ###
| ###
| ###
| ### |
1999-Dec-10 Fri
| 3.22
| 3.25
| 3.22
| 3.24
|
|
| 73.8
| 73.8
| ### |
1999-Dec-09 Thu
| 3.24
| 3.27
| 3.24
| 3.24
| 229,458
| 746,885
| ###
| ###
| ### |
1999-Dec-08 Wed
| 3.25
| 3.27
| 3.24
| 3.24
| 1,247,843
| 4,061,728
| ###
| ###
| ### |
1999-Dec-07 Tue
| 3.26
| 3.26
| 3.25
| 3.25
| 1,740,474
| 5,665,242
| 39.9
| 39.9
| 0.2 |
1999-Dec-06 Mon
| ###
| ###
| 3.23
| 3.26
| 598,175
| 966,052
| 42.2
| 42.2
| 0.2 |
1999-Dec-03 Fri
| 3.22
| 3.28
| 3.22
| 3.25
| 144,184
| ###
| 76.4
| 76.4
| 0.2 |
1999-Dec-02 Thu
| 3.22
| 3.22
| 3.2
| 3.22
|
|
| 68.2
| 68.2
| 0.2 |
1999-Dec-01 Wed
| ###
| 3.22
| ###
| 3.22
|
|
| ###
| ###
| 0.2 |
1999-Nov-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-29 Mon
| ###
| ###
| ###
| ###
| 150,385
| 0
| ###
| ###
| 0.0 |
1999-Nov-26 Fri
| ###
| ###
| ###
| ###
| 307,453
| 0
| ###
| ###
| 0.0 |
1999-Nov-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-23 Tue
| 3.174
| 3.174
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-22 Mon
| ###
| ###
| ###
| ###
| 673,089
| 0
| ###
| ###
| 0.0 |
1999-Nov-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-17 Wed
| 3.128
| ###
| 3.128
| ###
| 1,173,442
| ###
| 75.1
| 75.1
| 0.0 |
1999-Nov-16 Tue
| ###
| ###
| ###
| ###
| 1,079,681
| 0
| 36.1
| 36.1
| 0.0 |
1999-Nov-15 Mon
| 3.172
| ###
| ###
| ###
| 1,656,456
| 0
| ###
| ###
| 0.0 |
1999-Nov-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-10 Wed
| ###
| ###
| ###
| ###
| 1,927,821
| 0
| ###
| ###
| 0.0 |
1999-Nov-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-08 Mon
| ###
| ###
| ###
| ###
|
|
| 36.6
| 36.6
| 0.0 |
1999-Nov-05 Fri
| ###
| ###
| ###
| ###
| 255,685
| 0
| 36.6
| 36.6
| 0.0 |
1999-Nov-04 Thu
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
1999-Nov-03 Wed
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-01 Mon
| ###
| ###
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
1999-Oct-29 Fri
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-28 Thu
| ###
| 3.2
| ###
| 3.2
| 218,357
| 349,371
| ###
| ###
| 0.2 |
1999-Oct-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-25 Mon
| ###
| 3.2
| ###
| ###
| 1,333,974
| 2,134,358
| ###
| ###
| 0.0 |
1999-Oct-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-18 Mon
| ###
| ###
| ###
| ###
| 233,071
| 0
| 80.8
| 80.8
| 0.0 |
1999-Oct-15 Fri
| 3.22
| 3.22
| ###
| ###
| 257,456
| ###
| 33.0
| 33.0
| 0.0 |
1999-Oct-14 Thu
| 3.22
| 3.22
| ###
| 3.22
| 1,075,256
| ###
| ###
| ###
| 0.2 |
1999-Oct-13 Wed
| 3.21
| 3.25
| 3.21
| 3.25
|
|
| 77.0
| 77.0
| 0.2 |
1999-Oct-12 Tue
| 3.24
| 3.26
| 3.24
| 3.25
| 145,581
| ###
| ###
| ###
| 0.2 |
1999-Oct-11 Mon
| 3.24
| 3.26
| 3.24
| 3.26
|
|
| 72.5
| 72.5
| 0.2 |
1999-Oct-08 Fri
| 3.23
| 3.25
| 3.23
| 3.25
| 641,985
| ###
| 74.9
| 74.9
| 0.2 |
1999-Oct-07 Thu
| 3.26
| 3.27
| 3.24
| 3.25
|
|
| 31.4
| 31.4
| 0.2 |
1999-Oct-06 Wed
| 3.26
| 3.28
| 3.26
| 3.27
|
|
| ###
| ###
| ### |
1999-Oct-05 Tue
| 3.27
| 3.28
| 3.26
| 3.26
|
|
| 33.8
| 33.8
| 0.2 |
1999-Oct-04 Mon
| ###
| ###
| 3.27
| 3.27
| 34,271
| ###
| ###
| ###
| ### |
1999-Oct-01 Fri
| 3.288
| 3.29
| 3.25
| 3.29
|
|
| 64.5
| 64.5
| ### |
1999-Sep-30 Thu
| 3.27
| 3.29
| 3.27
| 3.28
|
|
| ###
| ###
| 0.2 |
1999-Sep-29 Wed
| 3.27
| 3.27
| 3.25
| 3.27
|
|
| ###
| ###
| ### |
1999-Sep-27 Mon
| ###
| ###
| 3.28
| ###
| 967,476
| ###
| 68.9
| 68.9
| 0.0 |
1999-Sep-24 Fri
| ###
| ###
| 3.25
| 3.28
|
|
| 31.6
| 31.6
| 0.2 |
1999-Sep-23 Thu
| 3.28
| ###
| 3.28
| ###
| 641,543
| ###
| ###
| ###
| 0.0 |
1999-Sep-22 Wed
| 3.22
| 3.29
| 3.22
| 3.28
| 649,453
| ###
| ###
| ###
| 0.2 |
1999-Sep-21 Tue
| 3.23
| 3.28
| 3.23
| 3.28
| 871,149
| 2,835,589
| 86.6
| 86.6
| 0.2 |
1999-Sep-20 Mon
| 3.27
| 3.27
| 3.24
| 3.24
|
|
| 32.3
| 32.3
| ### |
1999-Sep-17 Fri
| 3.28
| 3.29
| 3.26
| 3.27
|
|
| ###
| ###
| ### |
1999-Sep-16 Thu
| ###
| ###
| ###
| ###
| 754,954
| 0
| ###
| ###
| 0.0 |
1999-Sep-15 Wed
| 3.321
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
1999-Sep-14 Tue
| ###
| ###
| ###
| ###
| 586,026
| 0
| 34.0
| 34.0
| 0.0 |
1999-Sep-13 Mon
| ###
| ###
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
1999-Sep-10 Fri
| ###
| ###
| ###
| ###
| 27,005,057
| 0
| ###
| ###
| 0.0 |
1999-Sep-09 Thu
| ###
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-08 Wed
| 3.27
| ###
| 3.27
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-07 Tue
| 3.28
| 3.28
| 3.26
| 3.28
|
|
| ###
| ###
| 0.2 |
1999-Sep-06 Mon
| 3.29
| 3.29
| 3.28
| 3.28
|
|
| ###
| ###
| 0.2 |
1999-Sep-03 Fri
| 3.26
| 3.28
| 3.26
| 3.28
|
|
| ###
| ###
| 0.2 |
1999-Sep-02 Thu
| 3.28
| ###
| 3.27
| 3.28
|
|
| 72.0
| 72.0
| 0.2 |
1999-Sep-01 Wed
| 3.24
| 3.29
| 3.24
| 3.29
|
|
| 77.3
| 77.3
| ### |
1999-Aug-31 Tue
| 3.24
| 3.26
| 3.23
| 3.23
| 1,598,846
| 5,188,255
| ###
| ###
| ### |
1999-Aug-30 Mon
| 3.23
| 3.26
| 3.23
| 3.24
|
|
| ###
| ###
| ### |
1999-Aug-27 Fri
| 3.28
| ###
| 3.25
| 3.26
|
|
| 27.4
| 27.4
| 0.2 |
1999-Aug-26 Thu
| 3.28
| ###
| 3.25
| 3.28
| 157,979
| ###
| ###
| ###
| 0.2 |
1999-Aug-25 Wed
| ###
| ###
| 3.27
| 3.28
| 383,488
| ###
| ###
| ###
| 0.2 |
1999-Aug-24 Tue
| 3.27
| ###
| 3.27
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-23 Mon
| ###
| 3.27
| 3.24
| 3.27
| 447,656
| 1,457,120
| 67.0
| 67.0
| ### |
1999-Aug-20 Fri
| 3.24
| 3.25
| 3.23
| 3.25
|
|
| ###
| ###
| 0.2 |
1999-Aug-19 Thu
| 3.243
| 3.26
| 3.23
| 3.23
|
|
| 29.2
| 29.2
| ### |
1999-Aug-18 Wed
| 3.24
| 3.26
| 3.24
| 3.255
| 750,241
| 2,438,283
| 70.6
| 70.6
| 0.2 |
1999-Aug-17 Tue
| 3.23
| 3.24
| 3.23
| 3.24
|
|
| 82.5
| 82.5
| ### |
1999-Aug-16 Mon
| 3.23
| 3.25
| 3.23
| 3.24
| 310,979
| 1,007,571
| 67.6
| 67.6
| ### |
1999-Aug-13 Fri
| 3.22
| 3.23
| 3.21
| 3.23
| 460,241
| 1,481,976
| ###
| ###
| ### |
1999-Aug-12 Thu
| 3.22
| 3.23
| 3.21
| 3.22
| 777,428
| ###
| 67.8
| 67.8
| 0.2 |
1999-Aug-11 Wed
| ###
| 3.22
| ###
| 3.22
| 1,101,985
| ###
| 76.9
| 76.9
| 0.2 |
1999-Aug-10 Tue
| 3.22
| 3.23
| 3.21
| 3.21
|
|
| 42.6
| 42.6
| ### |
1999-Aug-09 Mon
| 3.23
| 3.23
| 3.22
| 3.22
| 1,697,788
| ###
| ###
| ###
| 0.2 |
1999-Aug-06 Fri
| 3.24
| 3.25
| 3.23
| 3.24
|
|
| ###
| ###
| ### |
1999-Aug-05 Thu
| ###
| 3.26
| ###
| 3.23
|
|
| ###
| ###
| ### |
1999-Aug-04 Wed
| 3.25
| 3.25
| 3.23
| 3.24
| 869,876
| ###
| 37.9
| 37.9
| ### |
1999-Aug-03 Tue
| 3.22
| 3.26
| 3.22
| 3.25
| 3,036,875
| 9,839,475
| 76.8
| 76.8
| 0.2 |
1999-Aug-02 Mon
| 3.22
| 3.23
| 3.22
| 3.23
|
|
| 77.6
| 77.6
| ### |
1999-Jul-30 Fri
| 3.22
| 3.24
| 3.22
| 3.23
| 3,436,145
| 11,098,748
| 71.1
| 71.1
| ### |
1999-Jul-29 Thu
| 3.23
| 3.25
| 3.22
| 3.23
| 3,077,649
| ###
| ###
| ###
| ### |
1999-Jul-28 Wed
| 3.22
| 3.23
| 3.22
| 3.23
|
|
| ###
| ###
| ### |
1999-Jul-27 Tue
| 3.2
| 3.22
| 3.2
| 3.22
| 2,629,882
| 8,441,921
| ###
| ###
| 0.2 |
1999-Jul-26 Mon
| 3.2
| 3.21
| 3.2
| 3.21
|
|
| 73.9
| 73.9
| ### |
1999-Jul-23 Fri
| ###
| 3.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-22 Thu
| ###
| ###
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
1999-Jul-21 Wed
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
1999-Jul-20 Tue
| ###
| ###
| ###
| ###
| 2,131,976
| 0
| ###
| ###
| 0.0 |
1999-Jul-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-16 Fri
| ###
| ###
| ###
| ###
| 579,557
| 0
| ###
| ###
| 0.0 |
1999-Jul-15 Thu
| ###
| ###
| ###
| ###
| 338,186
| 0
| 26.5
| 26.5
| 0.0 |
1999-Jul-14 Wed
| ###
| ###
| ###
| ###
| 1,213,926
| 0
| 73.2
| 73.2
| 0.0 |
1999-Jul-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-12 Mon
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-09 Fri
| 3.2
| 3.2
| ###
| ###
| 1,191,027
| 1,905,643
| ###
| ###
| 0.0 |
1999-Jul-08 Thu
| 3.2
| 3.22
| ###
| 3.2
| 4,578,677
| ###
| 71.7
| 71.7
| 0.2 |
1999-Jul-07 Wed
| ###
| 3.2
| ###
| 3.2
| 2,533,656
| 4,053,849
| ###
| ###
| 0.2 |
1999-Jul-06 Tue
| ###
| 3.22
| ###
| 3.21
|
|
| ###
| ###
| ### |
1999-Jul-05 Mon
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
1999-Jul-02 Fri
| ###
| ###
| ###
| ###
| 425,270
| 0
| ###
| ###
| 0.0 |
1999-Jul-01 Thu
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-30 Wed
| ###
| 3.2
| ###
| ###
| 2,097,656
| 3,356,249
| ###
| ###
| 0.0 |
1999-Jun-29 Tue
| ###
| ###
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
1999-Jun-28 Mon
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-25 Fri
| ###
| 3.22
| ###
| ###
| 1,294,725
| ###
| ###
| ###
| 0.0 |
1999-Jun-24 Thu
| ###
| ###
| ###
| ###
| 2,412,240
| 0
| 80.6
| 80.6
| 0.0 |
1999-Jun-23 Wed
| ###
| ###
| ###
| ###
| 763,670
| 0
| ###
| ###
| 0.0 |
1999-Jun-22 Tue
| ###
| ###
| ###
| ###
| 1,230,888
| 0
| ###
| ###
| 0.0 |
1999-Jun-21 Mon
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|