End of day Prices (full format), 19200 Days for (MIN) MINERAL RESOURCES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 1.93 |
2024-Apr-19 Fri
| 69.59
| 69.87
| ###
| 68.24
| 1,389,653
| 48,547,527
| 24.7
| 24.7
| 4.9 |
2024-Apr-18 Thu
| 69.75
| ###
| 69.75
| 70.7
|
|
| 78.1
| 78.1
| ### |
2024-Apr-17 Wed
| 69.43
| ###
| 68.72
| ###
| 531,888
| 18,275,671
| ###
| ###
| 0.0 |
2024-Apr-16 Tue
| 70.44
| 70.49
| 68.82
| ###
| 1,722,174
| 119,958,029
| 36.1
| 36.1
| 0.0 |
2024-Apr-15 Mon
| 70.78
| ###
| 70.57
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-12 Fri
| ###
| 72.22
| 71.5
| ###
| 453,475
| ###
| ###
| ###
| 0.0 |
2024-Apr-11 Thu
| 70.51
| ###
| 70.51
| ###
| 1,108,120
| 39,066,770
| 82.9
| 82.9
| 0.0 |
2024-Apr-10 Wed
| ###
| 72.51
| ###
| ###
| 480,520
| 17,421,252
| 27.6
| 27.6
| 0.0 |
2024-Apr-09 Tue
| ###
| ###
| ###
| 71.29
|
|
| ###
| ###
| 5.1 |
2024-Apr-08 Mon
| 71.5
| 71.5
| ###
| 70.59
| 421,348
| ###
| 25.1
| 25.1
| 5.0 |
2024-Apr-05 Fri
| 69.73
| 70.41
| ###
| ###
| 782,572
| 27,550,447
| 73.2
| 73.2
| 0.0 |
2024-Apr-04 Thu
| 70.73
| 71.4
| ###
| ###
| 572,458
| 20,436,750
| ###
| ###
| 0.0 |
2024-Apr-03 Wed
| ###
| ###
| 69.58
| ###
| 666,355
| ###
| 78.7
| 78.7
| 0.0 |
2024-Apr-02 Tue
| ###
| 71.56
| ###
| 71
| 816,322
| ###
| ###
| ###
| ### |
2024-Mar-28 Thu
| 70.25
| ###
| 69.755
| 70.87
|
|
| ###
| ###
| 5.1 |
2024-Mar-27 Wed
| 67.21
| 68.76
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2024-Mar-26 Tue
| 68.82
| 68.84
| 66.7
| 67.73
|
|
| 24.1
| 24.1
| 4.8 |
2024-Mar-25 Mon
| 69.49
| ###
| ###
| 69.7
| 735,353
| 0
| 71.1
| 71.1
| 5.0 |
2024-Mar-22 Fri
| ###
| 69.5
| ###
| ###
| 1,014,148
| 35,241,643
| ###
| ###
| 0.0 |
2024-Mar-21 Thu
| 69.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-20 Wed
| ###
| ###
| ###
| 67.84
|
|
| ###
| ###
| 4.8 |
2024-Mar-19 Tue
| ###
| ###
| ###
| 68.21
| 821,885
| 0
| 85.0
| 85.0
| 4.9 |
2024-Mar-18 Mon
| 66.49
| 66.5
| 65.7
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2024-Mar-15 Fri
| ###
| 66.49
| 64.52
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2024-Mar-14 Thu
| ###
| ###
| 66.44
| 67.73
| 1,003,185
| ###
| 78.1
| 78.1
| 4.8 |
2024-Mar-13 Wed
| 66.4
| ###
| ###
| 66.81
|
|
| ###
| ###
| 4.8 |
2024-Mar-12 Tue
| ###
| 66.82
| 65.52
| ###
| 542,288
| ###
| ###
| ###
| 0.0 |
2024-Mar-11 Mon
| ###
| 66.73
| ###
| 65.48
|
|
| 34.0
| 34.0
| 4.7 |
2024-Mar-08 Fri
| ###
| 67.8
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2024-Mar-07 Thu
| ###
| 66.71
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2024-Mar-06 Wed
| ###
| ###
| ###
| ###
| 890,421
| 0
| 86.5
| 86.5
| 0.0 |
2024-Mar-05 Tue
| 65.85
| 65.85
| 63.87
| ###
| 1,152,185
| ###
| 17.5
| 17.5
| 0.0 |
2024-Mar-04 Mon
| ###
| 68.81
| ###
| 66.4
| 1,038,241
| 35,720,681
| 20.2
| 20.2
| 4.7 |
2024-Mar-01 Fri
| ###
| 68.145
| 66.2
| 67.85
|
|
| ###
| ###
| ### |
2024-Feb-29 Thu
| ###
| ###
| ###
| ###
| 1,749,927
| 0
| 26.2
| 26.2
| 0.0 |
2024-Feb-28 Wed
| 66.29
| 67.75
| ###
| 67.71
|
|
| ###
| ###
| ### |
2024-Feb-27 Tue
| 63.46
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-26 Mon
| 62.49
| ###
| 62.23
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-23 Fri
| ###
| ###
| ###
| ###
| 1,223,526
| 0
| 84.9
| 84.9
| 0.0 |
2024-Feb-22 Thu
| 58.85
| 61.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-21 Wed
| 58.21
| 59.87
| 57.83
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-20 Tue
| 59.74
| 59.76
| 58.47
| 59.41
|
|
| ###
| ###
| ### |
2024-Feb-19 Mon
| 60.5
| 61.8
| 59.75
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2024-Feb-16 Fri
| 58.46
| 59.89
| 58.26
| 59.75
|
|
| 79.9
| 79.9
| 4.3 |
2024-Feb-15 Thu
| 57
| 57.77
| 56.22
| ###
| 873,557
| 49,788,381
| 66.6
| 66.6
| 0.0 |
2024-Feb-14 Wed
| ###
| ###
| ###
| 56.84
| 1,296,081
| 0
| 85.9
| 85.9
| ### |
2024-Feb-13 Tue
| ###
| ###
| ###
| 57.41
| 796,478
| 0
| 22.8
| 22.8
| ### |
2024-Feb-12 Mon
| 56.77
| ###
| ###
| 56.8
|
|
| 73.7
| 73.7
| 4.1 |
2024-Feb-09 Fri
| 57.41
| 58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-08 Thu
| ###
| ###
| 56.4
| ###
| 899,821
| 25,374,952
| ###
| ###
| 0.0 |
2024-Feb-07 Wed
| 56.5
| 58
| ###
| 56.83
| 1,129,479
| ###
| ###
| ###
| ### |
2024-Feb-06 Tue
| ###
| 55.85
| 54.57
| 55.21
|
|
| ###
| ###
| ### |
2024-Feb-05 Mon
| ###
| 58.77
| ###
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2024-Feb-02 Fri
| 58.89
| ###
| 58.72
| ###
| 871,073
| ###
| ###
| ###
| 0.0 |
2024-Feb-01 Thu
| ###
| 58.89
| 57.55
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-31 Wed
| ###
| 60.53
| ###
| ###
| 844,248
| ###
| 29.9
| 29.9
| 0.0 |
2024-Jan-30 Tue
| ###
| ###
| 59.87
| 60.84
| 876,479
| ###
| ###
| ###
| 4.3 |
2024-Jan-29 Mon
| 59.4
| ###
| ###
| 59.84
|
|
| ###
| ###
| 4.3 |
2024-Jan-25 Thu
| 58.5
| ###
| ###
| ###
| 1,636,456
| 0
| ###
| ###
| 0.0 |
2024-Jan-24 Wed
| ###
| ###
| 53.74
| 55.47
| 1,031,984
| ###
| ###
| ###
| 4.0 |
2024-Jan-23 Tue
| ###
| 54.7
| 52.8
| ###
| 1,297,747
| ###
| 82.7
| 82.7
| 0.0 |
2024-Jan-22 Mon
| 57.5
| 57.5
| 52.52
| 52.55
|
|
| 7.2
| 7.2
| ### |
2024-Jan-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-18 Thu
| 57.73
| ###
| ###
| 58.5
|
|
| 82.0
| 82.0
| 4.2 |
2024-Jan-17 Wed
| ###
| 60.88
| 59.47
| 59.47
| 881,229
| 53,027,955
| ###
| ###
| 4.2 |
2024-Jan-16 Tue
| ###
| ###
| 59.8
| 59.84
|
|
| ###
| ###
| 4.3 |
2024-Jan-15 Mon
| 62.4
| 62.41
| 60.71
| 60.86
| 873,857
| ###
| ###
| ###
| 4.3 |
2024-Jan-12 Fri
| 63.55
| ###
| 62.45
| 62.74
| 587,752
| 18,352,556
| ###
| ###
| ### |
2024-Jan-11 Thu
| 63.55
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2024-Jan-10 Wed
| ###
| 65.77
| 62.7
| ###
| 1,121,674
| 72,050,729
| 11.8
| 11.8
| 0.0 |
2024-Jan-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-08 Mon
| ###
| 68.45
| 66.73
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-05 Fri
| ###
| ###
| ###
| ###
| 616,087
| 0
| ###
| ###
| 0.0 |
2024-Jan-04 Thu
| 68.57
| 69.25
| 68.4
| 68.87
|
|
| 74.0
| 74.0
| ### |
2024-Jan-03 Wed
| ###
| 70.22
| 69.27
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-02 Tue
| ###
| ###
| ###
| ###
| 325,057
| 0
| 75.9
| 75.9
| 0.0 |
2023-Dec-29 Fri
| 70.82
| ###
| ###
| 70
| 470,258
| 0
| 18.5
| 18.5
| 5.0 |
2023-Dec-28 Thu
| ###
| ###
| ###
| ###
| 627,125
| 0
| 77.3
| 77.3
| 0.0 |
2023-Dec-27 Wed
| ###
| ###
| 68.76
| 69.59
|
|
| 73.5
| 73.5
| ### |
2023-Dec-22 Fri
| 67.82
| 68.77
| 67.585
| ###
| 1,719,451
| 117,227,870
| ###
| ###
| 0.0 |
2023-Dec-21 Thu
| 67.5
| 68.54
| ###
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2023-Dec-20 Wed
| 69.26
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-19 Tue
| ###
| 68.5
| 67.2
| ###
| 812,170
| ###
| 70.7
| 70.7
| 0.0 |
2023-Dec-18 Mon
| 66.5
| ###
| ###
| 67.42
|
|
| ###
| ###
| 4.8 |
2023-Dec-15 Fri
| 66.5
| 67.58
| ###
| 66.78
| 2,476,954
| 83,696,275
| 68.0
| 68.0
| 4.8 |
2023-Dec-14 Thu
| 64.4
| ###
| 63.72
| 65.4
| 1,741,044
| ###
| ###
| ###
| ### |
2023-Dec-13 Wed
| ###
| 61.89
| 60.73
| 61.51
|
|
| 78.7
| 78.7
| ### |
2023-Dec-12 Tue
| 62.2
| ###
| ###
| ###
| 844,555
| 0
| ###
| ###
| 0.0 |
2023-Dec-11 Mon
| 62.71
| 63.47
| 61.23
| 61.81
|
|
| 28.5
| 28.5
| ### |
2023-Dec-08 Fri
| 61.78
| 63.2
| 60.79
| 62.49
| 1,096,879
| ###
| ###
| ###
| ### |
2023-Dec-07 Thu
| ###
| ###
| 59.51
| 60.73
|
|
| ###
| ###
| 4.3 |
2023-Dec-06 Wed
| ###
| 59.84
| 56.51
| 59.72
|
|
| ###
| ###
| 4.3 |
2023-Dec-05 Tue
| ###
| ###
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2023-Dec-04 Mon
| 61.77
| 61.77
| 59.4
| ###
| 965,872
| 58,517,355
| ###
| ###
| 0.0 |
2023-Dec-01 Fri
| 60.29
| 61.4
| ###
| ###
| 806,950
| ###
| 72.1
| 72.1
| 0.0 |
2023-Nov-30 Thu
| 61.59
| ###
| ###
| ###
| 1,519,879
| 0
| ###
| ###
| 0.0 |
2023-Nov-29 Wed
| 61.73
| ###
| 60.71
| 61.23
|
|
| ###
| ###
| ### |
2023-Nov-28 Tue
| ###
| ###
| 61.25
| 61.58
| 874,887
| ###
| 18.5
| 18.5
| 4.4 |
2023-Nov-27 Mon
| 64.52
| 64.56
| ###
| ###
|
|
| 17.3
| 17.3
| 0.0 |
2023-Nov-24 Fri
| ###
| 64.74
| ###
| ###
| 425,721
| 13,780,588
| ###
| ###
| 0.0 |
2023-Nov-23 Thu
| ###
| ###
| ###
| 63.59
| 840,789
| 0
| ###
| ###
| 4.5 |
2023-Nov-22 Wed
| ###
| ###
| ###
| 64.72
|
|
| 38.0
| 38.0
| 4.6 |
2023-Nov-21 Tue
| ###
| ###
| 64.58
| 65.79
|
|
| ###
| ###
| ### |
2023-Nov-20 Mon
| 64.58
| ###
| ###
| ###
| 726,251
| 0
| ###
| ###
| 0.0 |
2023-Nov-17 Fri
| ###
| ###
| ###
| 63.46
|
|
| 90.2
| 90.2
| 4.5 |
2023-Nov-16 Thu
| 63.56
| 63.56
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-15 Wed
| ###
| ###
| 62.8
| 62.8
| 1,069,828
| ###
| 19.4
| 19.4
| 4.5 |
2023-Nov-14 Tue
| 58.5
| 60.5
| ###
| 59.82
| 637,371
| 19,280,472
| 81.8
| 81.8
| 4.3 |
2023-Nov-13 Mon
| 59
| ###
| 57.2
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-10 Fri
| 59.78
| 59.89
| ###
| ###
| 746,548
| 22,355,379
| 18.8
| 18.8
| 0.0 |
2023-Nov-09 Thu
| ###
| ###
| 59.5
| 59.89
| 798,943
| 23,768,554
| 39.4
| 39.4
| 4.3 |
2023-Nov-08 Wed
| 59.5
| ###
| 58
| 59.24
| 988,822
| ###
| 29.2
| 29.2
| ### |
2023-Nov-07 Tue
| 60.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-06 Mon
| ###
| ###
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2023-Nov-03 Fri
| ###
| ###
| ###
| ###
| 780,159
| 0
| 27.4
| 27.4
| 0.0 |
2023-Nov-02 Thu
| ###
| ###
| ###
| ###
| 764,988
| 0
| 71.7
| 71.7
| 0.0 |
2023-Nov-01 Wed
| ###
| ###
| ###
| 58.75
|
|
| 82.7
| 82.7
| ### |
2023-Oct-31 Tue
| 60.25
| ###
| ###
| 57.76
| 1,695,541
| 0
| 12.4
| 12.4
| 4.1 |
2023-Oct-30 Mon
| 59.43
| ###
| 59.4
| 60.2
| 848,153
| 25,190,144
| 78.7
| 78.7
| ### |
2023-Oct-27 Fri
| 59.57
| 60.72
| 59.49
| ###
| 651,488
| 39,157,686
| ###
| ###
| 0.0 |
2023-Oct-26 Thu
| 59
| 59.955
| 58.42
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2023-Oct-25 Wed
| ###
| 60.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-24 Tue
| ###
| 57.59
| 56.55
| 57.43
|
|
| 79.1
| 79.1
| 4.1 |
2023-Oct-23 Mon
| 58
| 58.26
| 56.2
| 56.44
|
|
| ###
| ###
| ### |
2023-Oct-20 Fri
| ###
| ###
| 58.85
| 59.55
| 1,391,521
| ###
| 28.5
| 28.5
| ### |
2023-Oct-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-18 Wed
| ###
| 64.25
| 62.84
| 63.55
| 695,378
| ###
| 29.6
| 29.6
| ### |
2023-Oct-17 Tue
| ###
| 63.74
| 62.82
| 63.49
|
|
| ###
| ###
| ### |
2023-Oct-16 Mon
| ###
| ###
| 61.76
| 62.28
|
|
| 80.2
| 80.2
| 4.4 |
2023-Oct-13 Fri
| 62.29
| ###
| ###
| ###
| 606,982
| 0
| 77.8
| 77.8
| 0.0 |
2023-Oct-12 Thu
| ###
| 62.89
| ###
| 62.89
|
|
| 79.8
| 79.8
| 4.5 |
2023-Oct-11 Wed
| ###
| 62.54
| ###
| 61.72
| 864,274
| 27,025,847
| 69.7
| 69.7
| 4.4 |
2023-Oct-10 Tue
| ###
| ###
| 59.71
| 60.85
|
|
| ###
| ###
| ### |
2023-Oct-09 Mon
| ###
| ###
| ###
| 59.45
| 965,484
| 0
| 16.5
| 16.5
| ### |
2023-Oct-06 Fri
| ###
| ###
| 60.78
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-05 Thu
| ###
| 63.22
| ###
| 61.48
| 954,944
| 30,185,779
| ###
| ###
| ### |
2023-Oct-04 Wed
| 63.21
| 64.25
| ###
| ###
| 638,657
| 20,516,856
| 78.4
| 78.4
| 0.0 |
2023-Oct-03 Tue
| 65.55
| 65.77
| 63.86
| ###
| 1,331,829
| ###
| ###
| ###
| 0.0 |
2023-Oct-02 Mon
| ###
| ###
| ###
| 67.53
|
|
| ###
| ###
| ### |
2023-Sep-29 Fri
| 68.77
| 68.82
| ###
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2023-Sep-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-27 Wed
| 66.2
| ###
| 65.5
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-26 Tue
| ###
| ###
| 66.75
| 66.83
|
|
| 20.6
| 20.6
| ### |
2023-Sep-25 Mon
| 68.79
| ###
| 67.79
| ###
| 562,055
| 19,050,854
| 30.3
| 30.3
| 0.0 |
2023-Sep-22 Fri
| 65.5
| 69.46
| ###
| 69.46
| 1,413,652
| ###
| 94.1
| 94.1
| ### |
2023-Sep-21 Thu
| 68.75
| 69.43
| 66.88
| ###
| 1,031,520
| 70,303,245
| 20.4
| 20.4
| 0.0 |
2023-Sep-20 Wed
| ###
| ###
| ###
| 69.43
| 956,586
| 0
| 37.9
| 37.9
| ### |
2023-Sep-19 Tue
| ###
| 70.84
| ###
| ###
| 808,758
| ###
| 76.3
| 76.3
| 0.0 |
2023-Sep-18 Mon
| 70.78
| ###
| ###
| 70.48
| 526,254
| 0
| 41.0
| 41.0
| 5.0 |
2023-Sep-15 Fri
| 70.2
| 71.49
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2023-Sep-14 Thu
| ###
| 70.4
| 68.71
| 68.71
|
|
| ###
| ###
| 4.9 |
2023-Sep-13 Wed
| 68.56
| ###
| ###
| 68.78
|
|
| 77.9
| 77.9
| 4.9 |
2023-Sep-12 Tue
| ###
| 69.4
| ###
| 69.27
|
|
| ###
| ###
| 4.9 |
2023-Sep-11 Mon
| 68.72
| 69.55
| ###
| ###
| 561,659
| ###
| 41.0
| 41.0
| 0.0 |
2023-Sep-08 Fri
| ###
| ###
| 68.74
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2023-Sep-07 Thu
| ###
| ###
| ###
| 71.77
|
|
| 26.7
| 26.7
| ### |
2023-Sep-06 Wed
| ###
| 73.85
| ###
| ###
| 640,753
| ###
| 77.3
| 77.3
| 0.0 |
2023-Sep-05 Tue
| ###
| 73.46
| ###
| 73.45
|
|
| ###
| ###
| ### |
2023-Sep-04 Mon
| ###
| 74.77
| 73
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-01 Fri
| ###
| ###
| 70.46
| ###
| 885,354
| 31,191,021
| ###
| ###
| 0.0 |
2023-Aug-31 Thu
| ###
| 71.53
| ###
| 71.53
| 2,103,323
| 75,225,347
| 79.0
| 79.0
| ### |
2023-Aug-30 Wed
| ###
| ###
| 69.29
| 70.72
| 1,334,071
| 46,218,889
| 63.3
| 63.3
| ### |
2023-Aug-29 Tue
| 64.2
| ###
| ###
| 69.48
| 1,802,826
| 0
| 96.3
| 96.3
| 5.0 |
2023-Aug-28 Mon
| 65.7
| 65.7
| ###
| ###
| 658,079
| ###
| ###
| ###
| 0.0 |
2023-Aug-25 Fri
| ###
| 65.78
| 64.88
| 65.57
| 671,484
| 43,868,049
| 73.3
| 73.3
| ### |
2023-Aug-24 Thu
| 66.5
| ###
| 65.53
| 66.5
| 602,372
| ###
| ###
| ###
| 4.8 |
2023-Aug-23 Wed
| ###
| 66.71
| ###
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2023-Aug-22 Tue
| ###
| 64.5
| 63.47
| 64.5
| 584,286
| ###
| ###
| ###
| 4.6 |
2023-Aug-21 Mon
| ###
| ###
| ###
| ###
| 596,429
| 0
| ###
| ###
| 0.0 |
2023-Aug-18 Fri
| ###
| 63.79
| ###
| ###
| 1,056,759
| 33,705,328
| ###
| ###
| 0.0 |
2023-Aug-17 Thu
| 62.55
| 62.85
| 61.21
| 62.7
|
|
| ###
| ###
| 4.5 |
2023-Aug-16 Wed
| ###
| ###
| 63.155
| 63.28
|
|
| ###
| ###
| 4.5 |
2023-Aug-15 Tue
| ###
| 66.59
| ###
| ###
| 834,681
| ###
| 27.8
| 27.8
| 0.0 |
2023-Aug-14 Mon
| ###
| ###
| 65.8
| 66.24
| 1,007,776
| ###
| ###
| ###
| ### |
2023-Aug-11 Fri
| ###
| ###
| ###
| 68.21
| 964,281
| 0
| ###
| ###
| 4.9 |
2023-Aug-10 Thu
| 68.86
| 69.7
| 68.82
| 69.4
| 711,750
| ###
| ###
| ###
| 5.0 |
2023-Aug-09 Wed
| 68.88
| ###
| ###
| 69.44
| 912,873
| 0
| 78.5
| 78.5
| ### |
2023-Aug-08 Tue
| 69.41
| ###
| ###
| ###
| 812,070
| 0
| 38.3
| 38.3
| 0.0 |
2023-Aug-07 Mon
| 70.21
| 70.58
| ###
| 69.42
|
|
| ###
| ###
| 5.0 |
2023-Aug-04 Fri
| 69.25
| ###
| 69.25
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-03 Thu
| 69.5
| ###
| ###
| 69.77
| 1,265,287
| 0
| 74.0
| 74.0
| ### |
2023-Aug-02 Wed
| ###
| 70.87
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-01 Tue
| 72.22
| 72.4
| ###
| 71.55
|
|
| ###
| ###
| ### |
2023-Jul-31 Mon
| 71.87
| ###
| 70.88
| 71.43
| 540,124
| ###
| ###
| ###
| 5.1 |
2023-Jul-28 Fri
| ###
| ###
| 70.78
| 71.87
|
|
| 75.9
| 75.9
| ### |
2023-Jul-27 Thu
| ###
| ###
| 72.72
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-26 Wed
| 71.75
| 74.59
| 71.42
| 73.82
|
|
| ###
| ###
| 5.3 |
2023-Jul-25 Tue
| 68.58
| ###
| 68.58
| ###
|
|
| 91.0
| 91.0
| 0.0 |
2023-Jul-24 Mon
| ###
| ###
| ###
| ###
| 1,196,721
| 0
| ###
| ###
| 0.0 |
2023-Jul-21 Fri
| 73.56
| 74
| 69.45
| ###
| 2,960,627
| 212,350,971
| 8.3
| 8.3
| 0.0 |
2023-Jul-20 Thu
| ###
| 77.44
| ###
| 75.78
| 2,357,749
| 91,292,041
| 87.6
| 87.6
| 5.4 |
2023-Jul-19 Wed
| 72.75
| 73.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-18 Tue
| ###
| ###
| ###
| 72.2
| 560,670
| 0
| ###
| ###
| 5.2 |
2023-Jul-17 Mon
| 71.81
| ###
| 71.26
| ###
| 430,341
| 15,333,049
| 78.8
| 78.8
| 0.0 |
2023-Jul-14 Fri
| ###
| ###
| 71.85
| 72.5
| 604,187
| ###
| 29.2
| 29.2
| 5.2 |
2023-Jul-13 Thu
| ###
| ###
| ###
| ###
| 907,870
| 0
| 78.0
| 78.0
| 0.0 |
2023-Jul-12 Wed
| ###
| 69.725
| 68.21
| ###
| 650,143
| ###
| ###
| ###
| 0.0 |
2023-Jul-11 Tue
| 68.4
| 68.48
| ###
| ###
| 547,925
| 18,760,952
| 22.3
| 22.3
| 0.0 |
2023-Jul-10 Mon
| 68.21
| ###
| 66.51
| 66.84
| 707,925
| 23,542,045
| 25.1
| 25.1
| 4.8 |
2023-Jul-07 Fri
| 68.45
| 68.8
| ###
| 67.45
| 1,167,057
| ###
| ###
| ###
| 4.8 |
2023-Jul-06 Thu
| 71.2
| ###
| ###
| 70
| 980,553
| 0
| 24.8
| 24.8
| 5.0 |
2023-Jul-05 Wed
| 72.85
| ###
| ###
| 72.58
|
|
| ###
| ###
| 5.2 |
2023-Jul-04 Tue
| ###
| 73.88
| 72.51
| 72.85
|
|
| ###
| ###
| ### |
2023-Jul-03 Mon
| ###
| ###
| ###
| 72.82
|
|
| ###
| ###
| ### |
2023-Jun-30 Fri
| ###
| 72.24
| ###
| 71.43
| 804,784
| ###
| 28.1
| 28.1
| 5.1 |
2023-Jun-29 Thu
| 70.8
| 71.41
| 69.7
| 71.2
| 640,044
| ###
| ###
| ###
| 5.1 |
2023-Jun-28 Wed
| 72.2
| 72.57
| 70.73
| 70.85
|
|
| ###
| ###
| ### |
2023-Jun-27 Tue
| ###
| ###
| 69.73
| 70.78
|
|
| 80.3
| 80.3
| 5.1 |
2023-Jun-26 Mon
| 70.58
| ###
| 68.85
| 69.42
| 1,682,183
| 57,909,149
| 29.2
| 29.2
| 5.0 |
2023-Jun-23 Fri
| 72.51
| ###
| 71.4
| ###
| 1,029,486
| 36,752,650
| 40.0
| 40.0
| 0.0 |
2023-Jun-22 Thu
| ###
| 73.47
| 72.55
| ###
| 624,354
| 45,584,085
| 80.0
| 80.0
| 0.0 |
2023-Jun-21 Wed
| ###
| 73.85
| 72.81
| 73.25
|
|
| 71.4
| 71.4
| 5.2 |
2023-Jun-20 Tue
| 73.5
| 74.48
| 72.84
| ###
| 695,226
| 51,210,347
| ###
| ###
| 0.0 |
2023-Jun-19 Mon
| 72.5
| 73.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-16 Fri
| ###
| 73.5
| ###
| 73
|
|
| 84.7
| 84.7
| 5.2 |
2023-Jun-15 Thu
| ###
| ###
| 69.51
| 70.4
| 1,623,682
| ###
| 34.6
| 34.6
| 5.0 |
2023-Jun-14 Wed
| 69.7
| 72
| ###
| ###
| 1,779,941
| 64,077,876
| ###
| ###
| 0.0 |
2023-Jun-13 Tue
| 69.2
| 69.5
| ###
| ###
| 1,105,471
| ###
| ###
| ###
| 0.0 |
2023-Jun-09 Fri
| 69.8
| 70.41
| 69.5
| 69.78
| 1,156,048
| ###
| ###
| ###
| 5.0 |
2023-Jun-08 Thu
| 68.7
| 69.54
| ###
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2023-Jun-07 Wed
| ###
| ###
| ###
| ###
| 745,421
| 0
| 33.4
| 33.4
| 0.0 |
2023-Jun-06 Tue
| ###
| ###
| ###
| 69.43
| 1,021,085
| 0
| 35.2
| 35.2
| ### |
2023-Jun-05 Mon
| 71.57
| 72.22
| 69.76
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2023-Jun-02 Fri
| ###
| ###
| 68.87
| 69.5
|
|
| ###
| ###
| 5.0 |
2023-Jun-01 Thu
| 70.45
| ###
| 67.55
| 68.26
|
|
| 15.6
| 15.6
| 4.9 |
2023-May-31 Wed
| ###
| 71.79
| ###
| 70.79
|
|
| 39.1
| 39.1
| ### |
2023-May-30 Tue
| ###
| ###
| 71.26
| 72.42
|
|
| ###
| ###
| 5.2 |
2023-May-29 Mon
| 71
| ###
| 71
| 71.4
|
|
| 74.7
| 74.7
| ### |
2023-May-26 Fri
| ###
| 70.42
| 69.47
| 69.82
| 844,871
| ###
| 33.9
| 33.9
| 5.0 |
2023-May-25 Thu
| ###
| ###
| ###
| 69.59
| 1,237,640
| 0
| 33.0
| 33.0
| ### |
2023-May-24 Wed
| 74
| ###
| 71.81
| 71.82
| 1,077,542
| 38,689,145
| 19.9
| 19.9
| ### |
2023-May-23 Tue
| ###
| ###
| ###
| ###
| 780,750
| 0
| ###
| ###
| 0.0 |
2023-May-22 Mon
| ###
| ###
| ###
| 74.74
|
|
| 27.4
| 27.4
| 5.3 |
2023-May-19 Fri
| ###
| ###
| 75.45
| ###
| 1,026,374
| 38,719,959
| ###
| ###
| 0.0 |
2023-May-18 Thu
| ###
| 76.2
| 73.5
| ###
| 1,363,476
| 102,056,178
| ###
| ###
| 0.0 |
2023-May-17 Wed
| ###
| ###
| 71.52
| ###
| 1,165,244
| 41,669,125
| ###
| ###
| 0.0 |
2023-May-16 Tue
| 74.56
| ###
| ###
| ###
| 784,523
| 0
| ###
| ###
| 0.0 |
2023-May-15 Mon
| ###
| 74.24
| 71.8
| 73.75
|
|
| 74.4
| 74.4
| 5.3 |
2023-May-12 Fri
| 72.78
| 74.89
| 72.21
| ###
| 1,054,756
| ###
| ###
| ###
| 0.0 |
2023-May-11 Thu
| 72.55
| 75.51
| 72.53
| 73.58
| 1,658,484
| 122,760,985
| ###
| ###
| 5.3 |
2023-May-10 Wed
| 73.49
| 74.185
| 72.25
| 72.53
| 943,879
| ###
| ###
| ###
| ### |
2023-May-09 Tue
| 73.2
| ###
| ###
| 73.5
|
|
| ###
| ###
| 5.3 |
2023-May-08 Mon
| 71.7
| 73.23
| ###
| 71.41
| 753,557
| 27,591,489
| 34.0
| 34.0
| ### |
2023-May-05 Fri
| ###
| 70.4
| ###
| 70.4
| 1,658,026
| ###
| ###
| ###
| 5.0 |
2023-May-04 Thu
| 68.55
| 70.085
| ###
| ###
|
|
| 62.5
| 62.5
| 0.0 |
2023-May-03 Wed
| 72.21
| 72.79
| ###
| ###
| 1,226,279
| 44,630,424
| 36.7
| 36.7
| 0.0 |
2023-May-02 Tue
| 73
| ###
| 72.22
| ###
| 1,019,354
| 36,808,872
| 48.3
| 48.3
| 0.0 |
2023-May-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-28 Fri
| ###
| ###
| 71.57
| ###
| 1,172,948
| 41,973,944
| 81.3
| 81.3
| 0.0 |
2023-Apr-27 Thu
| ###
| 72.83
| ###
| ###
| 1,424,472
| 51,872,147
| ###
| ###
| 0.0 |
2023-Apr-26 Wed
| ###
| ###
| ###
| 72.59
| 3,802,920
| 0
| 19.4
| 19.4
| 5.2 |
2023-Apr-24 Mon
| 78.82
| 80.56
| 78.41
| ###
| 849,123
| 67,492,541
| ###
| ###
| 0.0 |
2023-Apr-21 Fri
| 77.76
| 79.51
| ###
| 78.7
|
|
| 79.9
| 79.9
| ### |
2023-Apr-20 Thu
| ###
| 83.46
| 79.71
| 79.71
| 1,122,926
| ###
| 11.8
| 11.8
| ### |
2023-Apr-19 Wed
| ###
| 85.52
| 82.24
| ###
| 1,049,153
| 88,002,953
| ###
| ###
| 0.0 |
2023-Apr-18 Tue
| ###
| ###
| 80
| ###
| 795,547
| 31,821,880
| ###
| ###
| 0.0 |
2023-Apr-17 Mon
| 79.5
| ###
| 78.75
| 80.5
| 624,027
| ###
| ###
| ###
| 5.8 |
2023-Apr-14 Fri
| ###
| 79.58
| ###
| ###
| 875,376
| ###
| 72.9
| 72.9
| 0.0 |
2023-Apr-13 Thu
| ###
| 78.7
| ###
| ###
| 954,524
| ###
| 76.0
| 76.0
| 0.0 |
2023-Apr-12 Wed
| ###
| 80.4
| 75.41
| 77.41
|
|
| 13.1
| 13.1
| ### |
2023-Apr-11 Tue
| 77.48
| 79.28
| ###
| 78.87
| 869,747
| 34,476,771
| ###
| ###
| ### |
2023-Apr-06 Thu
| ###
| ###
| 75.81
| ###
| 1,528,249
| 57,928,278
| 15.2
| 15.2
| 0.0 |
2023-Apr-05 Wed
| ###
| ###
| 76.41
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-04 Tue
| ###
| ###
| 78.41
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-03 Mon
| ###
| 80.83
| ###
| 80.72
| 639,047
| 25,827,084
| ###
| ###
| 5.8 |
2023-Mar-31 Fri
| 80.76
| ###
| 80
| 80.59
|
|
| ###
| ###
| ### |
2023-Mar-30 Thu
| ###
| ###
| ###
| ###
| 855,921
| 0
| ###
| ###
| 0.0 |
2023-Mar-29 Wed
| 81
| ###
| 80.43
| 80.77
| 506,771
| ###
| ###
| ###
| ### |
2023-Mar-28 Tue
| 78.24
| ###
| 78.24
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-27 Mon
| 77.44
| 77.88
| 76.2
| 76.41
|
|
| ###
| ###
| 5.5 |
2023-Mar-24 Fri
| ###
| ###
| ###
| 77.21
| 964,380
| 0
| ###
| ###
| ### |
2023-Mar-23 Thu
| 78.2
| 78.52
| 75.81
| 76.74
|
|
| ###
| ###
| ### |
2023-Mar-22 Wed
| ###
| 80.75
| 78.74
| ###
| 838,146
| 66,837,952
| ###
| ###
| 0.0 |
2023-Mar-21 Tue
| ###
| ###
| 77.43
| 77.49
|
|
| ###
| ###
| ### |
2023-Mar-20 Mon
| 79.5
| 81.28
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2023-Mar-17 Fri
| ###
| 80.89
| ###
| ###
| 1,333,942
| 53,951,284
| 77.4
| 77.4
| 0.0 |
2023-Mar-16 Thu
| ###
| ###
| 76.81
| 78.49
|
|
| 87.0
| 87.0
| ### |
2023-Mar-15 Wed
| ###
| ###
| ###
| 80.49
|
|
| ###
| ###
| ### |
2023-Mar-14 Tue
| ###
| 83
| 78.54
| 79.83
|
|
| 24.9
| 24.9
| 5.7 |
2023-Mar-13 Mon
| 82.49
| 84.42
| 81.25
| ###
| 984,172
| 81,523,887
| ###
| ###
| 0.0 |
2023-Mar-10 Fri
| 86.84
| ###
| ###
| 83.5
| 1,302,579
| 0
| 14.4
| 14.4
| 6.0 |
2023-Mar-09 Thu
| 87.21
| 89.45
| 86.44
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-08 Wed
| ###
| 87.8
| ###
| ###
| 667,281
| ###
| ###
| ###
| 0.0 |
2023-Mar-07 Tue
| ###
| 89.23
| ###
| 88.73
| 560,027
| ###
| 34.1
| 34.1
| 6.3 |
2023-Mar-06 Mon
| ###
| ###
| 86.7
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-03 Fri
| ###
| ###
| ###
| 89.42
|
|
| 76.7
| 76.7
| 6.4 |
2023-Mar-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-01 Wed
| ###
| 86.49
| ###
| 86
| 879,926
| ###
| ###
| ###
| 6.1 |
2023-Feb-28 Tue
| ###
| ###
| ###
| 82.56
| 2,048,126
| 0
| ###
| ###
| 5.9 |
2023-Feb-27 Mon
| ###
| ###
| 78.5
| 79.5
| 1,280,441
| ###
| ###
| ###
| 5.7 |
2023-Feb-24 Fri
| 82
| ###
| 79.74
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2023-Feb-23 Thu
| ###
| 85.75
| ###
| ###
| 723,252
| 31,009,429
| 78.2
| 78.2
| 0.0 |
2023-Feb-22 Wed
| 83.45
| 84.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-21 Tue
| ###
| ###
| 81.71
| ###
| 776,722
| 31,732,977
| 89.4
| 89.4
| 0.0 |
2023-Feb-20 Mon
| ###
| 83.78
| 81.4
| 81.85
|
|
| 27.7
| 27.7
| ### |
2023-Feb-17 Fri
| ###
| 87.86
| 82.55
| ###
| 1,763,827
| 150,286,879
| 18.1
| 18.1
| 0.0 |
2023-Feb-16 Thu
| ###
| 88.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-15 Wed
| 88.5
| 88.76
| 86.46
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-14 Tue
| ###
| ###
| 86.51
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2023-Feb-13 Mon
| 90.5
| 91.49
| ###
| 90.79
|
|
| ###
| ###
| 6.5 |
2023-Feb-10 Fri
| ###
| 91.46
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2023-Feb-09 Thu
| 90.79
| ###
| 89.54
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2023-Feb-08 Wed
| 89.81
| ###
| 89.81
| ###
| 571,689
| ###
| ###
| ###
| 0.0 |
2023-Feb-07 Tue
| 88.29
| 89.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-06 Mon
| 87.41
| ###
| ###
| ###
| 422,126
| 0
| ###
| ###
| 0.0 |
2023-Feb-03 Fri
| 87.7
| 88.89
| 85.5
| 88.79
| 793,553
| 69,193,853
| ###
| ###
| 6.3 |
2023-Feb-02 Thu
| 91.74
| ###
| 88.23
| ###
|
|
| 13.1
| 13.1
| 0.0 |
2023-Feb-01 Wed
| ###
| ###
| 89.71
| 90.25
|
|
| 27.7
| 27.7
| ### |
2023-Jan-31 Tue
| 91.76
| ###
| 88.5
| ###
| 871,721
| 38,573,654
| 21.8
| 21.8
| 0.0 |
2023-Jan-30 Mon
| 92.41
| ###
| 91.43
| 92.55
|
|
| ###
| ###
| ### |
2023-Jan-27 Fri
| ###
| ###
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2023-Jan-25 Wed
| ###
| 95.4
| ###
| 94.2
| 1,514,758
| 72,253,956
| 73.9
| 73.9
| 6.7 |
2023-Jan-24 Tue
| ###
| ###
| 92.55
| 96.28
|
|
| ###
| ###
| 6.9 |
2023-Jan-23 Mon
| 89.7
| ###
| ###
| 91.45
| 906,279
| 0
| 82.0
| 82.0
| 6.5 |
2023-Jan-20 Fri
| 88.5
| ###
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2023-Jan-19 Thu
| 88.79
| 88.79
| 86.75
| ###
| 742,450
| ###
| ###
| ###
| 0.0 |
2023-Jan-18 Wed
| 87.85
| 88.48
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2023-Jan-17 Tue
| 87.77
| ###
| ###
| 87.4
|
|
| ###
| ###
| 6.2 |
2023-Jan-16 Mon
| ###
| ###
| ###
| 88.41
|
|
| ###
| ###
| ### |
2023-Jan-13 Fri
| 89.5
| 89.5
| 88.44
| 88.49
| 711,441
| ###
| 22.1
| 22.1
| ### |
2023-Jan-12 Thu
| ###
| ###
| 87.73
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-11 Wed
| ###
| 88.45
| 85.87
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-10 Tue
| ###
| 87.28
| ###
| 84.75
| 920,278
| ###
| ###
| ###
| ### |
2023-Jan-09 Mon
| ###
| 86.57
| ###
| 85.89
| 933,677
| ###
| 73.5
| 73.5
| ### |
2023-Jan-06 Fri
| ###
| 83.54
| 78.87
| 83.54
| 1,176,379
| 95,527,856
| ###
| ###
| 6.0 |
2023-Jan-05 Thu
| ###
| 78.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-04 Wed
| 74.88
| 77.5
| 74.47
| 77.5
|
|
| 87.5
| 87.5
| 5.5 |
2023-Jan-03 Tue
| ###
| 78.5
| ###
| ###
|
|
| 12.2
| 12.2
| 0.0 |
2022-Dec-30 Fri
| ###
| 77.89
| 76.5
| 77.2
| 512,248
| 39,542,984
| 65.7
| 65.7
| 5.5 |
2022-Dec-29 Thu
| 77
| ###
| ###
| 76.77
| 700,287
| 0
| 37.2
| 37.2
| ### |
2022-Dec-28 Wed
| ###
| 78.7
| 77.21
| 78.27
|
|
| ###
| ###
| ### |
2022-Dec-23 Fri
| ###
| 80.26
| 77.21
| 79.88
|
|
| 81.4
| 81.4
| 5.7 |
2022-Dec-22 Thu
| ###
| 82.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-21 Wed
| ###
| 81.24
| ###
| 80.7
| 805,351
| 32,713,357
| ###
| ###
| 5.8 |
2022-Dec-20 Tue
| ###
| 81.475
| 79.21
| 79.22
|
|
| ###
| ###
| 5.7 |
2022-Dec-19 Mon
| 81
| 82.79
| 80.23
| 81.72
| 491,341
| ###
| 78.2
| 78.2
| 5.8 |
2022-Dec-16 Fri
| ###
| 83.27
| 79.29
| 81.22
|
|
| ###
| ###
| ### |
2022-Dec-15 Thu
| 85
| 85
| ###
| 82
|
|
| 17.5
| 17.5
| 5.9 |
2022-Dec-14 Wed
| ###
| ###
| 84.55
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2022-Dec-13 Tue
| ###
| 88.74
| 84.4
| ###
| 851,975
| 73,755,475
| ###
| ###
| 0.0 |
2022-Dec-12 Mon
| ###
| 88.78
| ###
| ###
| 772,981
| 34,312,626
| 46.6
| 46.6
| 0.0 |
2022-Dec-09 Fri
| ###
| 90.5
| ###
| 90.5
|
|
| ###
| ###
| 6.5 |
2022-Dec-08 Thu
| 88.2
| ###
| ###
| 87.78
|
|
| ###
| ###
| 6.3 |
2022-Dec-07 Wed
| ###
| ###
| 89.58
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2022-Dec-06 Tue
| ###
| 89.5
| 87.8
| 89.4
|
|
| ###
| ###
| 6.4 |
2022-Dec-05 Mon
| ###
| 92.44
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2022-Dec-02 Fri
| 89.2
| ###
| 88.81
| 89.83
|
|
| ###
| ###
| ### |
2022-Dec-01 Thu
| ###
| ###
| ###
| 89.23
| 863,776
| 0
| 70.3
| 70.3
| ### |
2022-Nov-30 Wed
| 82.5
| 88.72
| 82.5
| 87.42
| 2,118,824
| 181,392,522
| 93.1
| 93.1
| 6.2 |
2022-Nov-29 Tue
| ###
| ###
| ###
| 83.77
|
|
| 89.5
| 89.5
| ### |
2022-Nov-28 Mon
| ###
| 82
| ###
| 81.84
| 889,456
| ###
| 77.3
| 77.3
| 5.8 |
2022-Nov-25 Fri
| 85.52
| ###
| 81.22
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-24 Thu
| 87
| 87.5
| 85.5
| ###
| 642,452
| ###
| 30.8
| 30.8
| 0.0 |
2022-Nov-23 Wed
| 87
| ###
| 86.2
| ###
|
|
| 39.7
| 39.7
| 0.0 |
2022-Nov-22 Tue
| 84.24
| ###
| 83.53
| ###
| 647,941
| 27,061,255
| 81.6
| 81.6
| 0.0 |
2022-Nov-21 Mon
| 83.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-18 Fri
| ###
| ###
| 80
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-17 Thu
| ###
| ###
| ###
| ###
|
|
| 38.3
| 38.3
| 0.0 |
2022-Nov-16 Wed
| ###
| ###
| ###
| 82.75
|
|
| ###
| ###
| ### |
2022-Nov-15 Tue
| ###
| 83.87
| 77.71
| 80.24
| 1,542,451
| ###
| 14.5
| 14.5
| ### |
2022-Nov-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-11 Fri
| 84.41
| 85.56
| 81.27
| 81.78
| 1,483,981
| 123,786,275
| ###
| ###
| ### |
2022-Nov-10 Thu
| 80.21
| ###
| 79.5
| 81.83
| 893,120
| 35,501,520
| 85.1
| 85.1
| 5.8 |
2022-Nov-09 Wed
| ###
| ###
| ###
| 82.7
|
|
| ###
| ###
| 5.9 |
2022-Nov-08 Tue
| 76.8
| ###
| 76.22
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-07 Mon
| 76.5
| 76.8
| 74.51
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2022-Nov-04 Fri
| 70
| ###
| 70
| 73.52
| 894,742
| 31,315,970
| 92.1
| 92.1
| ### |
2022-Nov-03 Thu
| 70.42
| 71.23
| 69.51
| 70.21
| 1,039,886
| 73,176,777
| 38.2
| 38.2
| ### |
2022-Nov-02 Wed
| 74.41
| 74.8
| 71.5
| 72.47
|
|
| 16.9
| 16.9
| ### |
2022-Nov-01 Tue
| ###
| ###
| ###
| 73.71
| 794,356
| 0
| ###
| ###
| ### |
2022-Oct-31 Mon
| 72.58
| ###
| ###
| ###
| 1,810,343
| 0
| 76.9
| 76.9
| 0.0 |
2022-Oct-28 Fri
| 75.88
| ###
| ###
| ###
|
|
| 8.8
| 8.8
| 0.0 |
2022-Oct-27 Thu
| 78.5
| 80
| 76.58
| 76.58
|
|
| 17.1
| 17.1
| 5.5 |
2022-Oct-26 Wed
| ###
| ###
| 75.48
| ###
| 1,713,471
| ###
| ###
| ###
| 0.0 |
2022-Oct-25 Tue
| ###
| ###
| ###
| 74.75
| 1,125,572
| 0
| ###
| ###
| ### |
2022-Oct-24 Mon
| 76.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-21 Fri
| 71.88
| 74.49
| 71.2
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2022-Oct-20 Thu
| 71.77
| ###
| ###
| 71.89
| 1,667,685
| 0
| ###
| ###
| ### |
2022-Oct-19 Wed
| 69.8
| 72.4
| ###
| 72.29
|
|
| ###
| ###
| ### |
2022-Oct-18 Tue
| ###
| ###
| 67.74
| 69.49
| 912,222
| 30,896,959
| ###
| ###
| ### |
2022-Oct-17 Mon
| 69.49
| ###
| 68.22
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2022-Oct-14 Fri
| 70.51
| ###
| ###
| ###
| 1,085,226
| 0
| 76.3
| 76.3
| 0.0 |
2022-Oct-13 Thu
| ###
| 70.43
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2022-Oct-12 Wed
| ###
| 72.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-11 Tue
| 71.85
| 73.79
| ###
| 72.78
| 1,242,727
| ###
| 85.0
| 85.0
| 5.2 |
2022-Oct-10 Mon
| ###
| 72.45
| ###
| 70.81
| 855,749
| ###
| 40.2
| 40.2
| 5.1 |
2022-Oct-07 Fri
| ###
| ###
| 70.24
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-06 Thu
| 71
| ###
| 71
| ###
| 841,554
| ###
| 83.6
| 83.6
| 0.0 |
2022-Oct-05 Wed
| 70.54
| 72.42
| 69.76
| ###
| 1,283,147
| 91,218,920
| ###
| ###
| 0.0 |
2022-Oct-04 Tue
| 67.84
| ###
| 67.5
| 69.74
| 1,027,457
| 34,676,673
| 75.0
| 75.0
| ### |
2022-Oct-03 Mon
| ###
| ###
| 64.81
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-30 Fri
| 66.44
| 66.5
| ###
| 65.75
|
|
| 29.9
| 29.9
| ### |
2022-Sep-29 Thu
| 66.49
| 66.75
| 65.5
| ###
| 876,755
| 57,975,424
| 30.0
| 30.0
| 0.0 |
2022-Sep-28 Wed
| 66.4
| 66.52
| ###
| 63.46
|
|
| 13.6
| 13.6
| 4.5 |
2022-Sep-27 Tue
| ###
| ###
| ###
| 65.89
|
|
| 91.1
| 91.1
| ### |
2022-Sep-26 Mon
| 65.22
| 65.71
| 62.26
| 62.26
| 1,276,526
| ###
| ###
| ###
| 4.4 |
2022-Sep-23 Fri
| ###
| ###
| 66.8
| ###
| 951,082
| ###
| 36.6
| 36.6
| 0.0 |
2022-Sep-21 Wed
| 70.28
| 71.22
| ###
| ###
| 777,971
| 27,703,547
| ###
| ###
| 0.0 |
2022-Sep-20 Tue
| ###
| ###
| 69.875
| 71.58
|
|
| ###
| ###
| 5.1 |
2022-Sep-19 Mon
| ###
| 69.83
| 66.51
| ###
| 1,040,578
| ###
| 85.9
| 85.9
| 0.0 |
2022-Sep-16 Fri
| 68.56
| 69.2
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2022-Sep-15 Thu
| 71.5
| 72.45
| 69.81
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-14 Wed
| ###
| 73.5
| 70.7
| 71.45
| 1,456,923
| 105,044,148
| ###
| ###
| ### |
2022-Sep-13 Tue
| ###
| ###
| 72.845
| 73.8
|
|
| 32.0
| 32.0
| ### |
2022-Sep-12 Mon
| 72
| 74.2
| 71.85
| ###
| 1,624,824
| 118,652,772
| ###
| ###
| 0.0 |
2022-Sep-09 Fri
| 72.59
| 72.75
| ###
| 71.51
|
|
| 20.9
| 20.9
| 5.1 |
2022-Sep-08 Thu
| ###
| 63.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-07 Wed
| ###
| ###
| 58.025
| 59.5
| 1,042,487
| 30,245,154
| ###
| ###
| 4.3 |
2022-Sep-06 Tue
| 60.27
| 61.58
| 59.87
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-05 Mon
| 58.72
| ###
| ###
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2022-Sep-02 Fri
| ###
| 60.85
| 58.71
| 58.71
| 1,466,771
| 87,683,570
| ###
| ###
| ### |
2022-Sep-01 Thu
| 62.83
| ###
| 62.49
| 62.79
|
|
| 49.5
| 49.5
| 4.5 |
2022-Aug-31 Wed
| 66.58
| 67.48
| 63.83
| ###
|
|
| 10.1
| 10.1
| 0.0 |
2022-Aug-30 Tue
| ###
| 68.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-29 Mon
| 60.82
| ###
| 60.58
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-26 Fri
| 65.24
| 65.58
| ###
| ###
|
|
| 37.3
| 37.3
| 0.0 |
2022-Aug-25 Thu
| 64.5
| ###
| ###
| ###
| 919,520
| 0
| 30.3
| 30.3
| 0.0 |
2022-Aug-24 Wed
| 62.76
| ###
| 62.52
| 63.59
| 881,524
| 27,556,440
| 75.7
| 75.7
| 4.5 |
2022-Aug-23 Tue
| 61.4
| ###
| ###
| 61.75
| 729,870
| 0
| ###
| ###
| ### |
2022-Aug-22 Mon
| ###
| ###
| 59.28
| 61.56
|
|
| 91.7
| 91.7
| 4.4 |
2022-Aug-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-18 Thu
| ###
| ###
| 57.59
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-17 Wed
| 60.75
| ###
| 59.72
| 60.52
|
|
| 40.3
| 40.3
| 4.3 |
2022-Aug-16 Tue
| 60.77
| ###
| ###
| 60.57
|
|
| ###
| ###
| ### |
2022-Aug-15 Mon
| 60.25
| 61.89
| 60.25
| 60.81
|
|
| 75.2
| 75.2
| ### |
2022-Aug-12 Fri
| 59.2
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2022-Aug-11 Thu
| ###
| 60.24
| 58.51
| 59.47
|
|
| 26.6
| 26.6
| 4.2 |
2022-Aug-10 Wed
| 59
| 59.72
| 58.26
| 58.73
|
|
| 35.8
| 35.8
| ### |
2022-Aug-09 Tue
| 58
| ###
| 57.72
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-08 Mon
| ###
| 59.48
| 56.85
| 57.88
|
|
| 67.7
| 67.7
| 4.1 |
2022-Aug-05 Fri
| ###
| 57.86
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-04 Thu
| 54.85
| 55.82
| 54.58
| 55.5
|
|
| ###
| ###
| 4.0 |
2022-Aug-03 Wed
| 52.89
| 55.2
| 52.385
| 54.8
| 1,066,887
| ###
| ###
| ###
| 3.9 |
2022-Aug-02 Tue
| 53.51
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-01 Mon
| 54.51
| ###
| 53.82
| ###
| 918,089
| 24,705,774
| ###
| ###
| 0.0 |
2022-Jul-29 Fri
| ###
| ###
| 53.52
| 53.74
| 1,829,089
| 48,946,421
| ###
| ###
| 3.8 |
2022-Jul-28 Thu
| ###
| ###
| 49.52
| 53.21
| 2,970,775
| 73,556,389
| 84.7
| 84.7
| ### |
2022-Jul-27 Wed
| ###
| ###
| ###
| 48.8
| 1,093,958
| 0
| ###
| ###
| 3.5 |
2022-Jul-26 Tue
| 48
| 49.22
| ###
| 49.22
|
|
| ###
| ###
| 3.5 |
2022-Jul-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-22 Fri
| ###
| ###
| 46.5
| 46.82
| 1,408,485
| 32,747,276
| ###
| ###
| 3.3 |
2022-Jul-21 Thu
| ###
| ###
| ###
| 47.55
|
|
| ###
| ###
| ### |
2022-Jul-20 Wed
| ###
| ###
| 46.175
| 47.53
|
|
| ###
| ###
| ### |
2022-Jul-19 Tue
| ###
| 46.7
| ###
| ###
| 1,029,555
| ###
| 70.4
| 70.4
| 0.0 |
2022-Jul-18 Mon
| ###
| ###
| 43.5
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-15 Fri
| 45
| ###
| ###
| ###
| 2,002,551
| 0
| ###
| ###
| 0.0 |
2022-Jul-14 Thu
| 44.74
| ###
| 44.73
| ###
| 1,987,685
| 44,454,575
| ###
| ###
| 0.0 |
2022-Jul-13 Wed
| 44
| 44.655
| 43.27
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2022-Jul-12 Tue
| 45.8
| 45.82
| ###
| 44.81
|
|
| 31.8
| 31.8
| ### |
2022-Jul-11 Mon
| ###
| 48
| ###
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2022-Jul-08 Fri
| ###
| 47.74
| 45.87
| 46.88
| 1,735,959
| ###
| ###
| ###
| 3.3 |
2022-Jul-07 Thu
| 44.29
| ###
| 44
| 44.83
| 1,633,186
| ###
| 77.5
| 77.5
| 3.2 |
2022-Jul-06 Wed
| 44.87
| 45
| 42.75
| 42.89
| 1,416,682
| 62,156,922
| ###
| ###
| ### |
2022-Jul-05 Tue
| 46.45
| 46.75
| 45.51
| 45.51
|
|
| ###
| ###
| ### |
2022-Jul-04 Mon
| ###
| 47.4
| ###
| ###
| 1,021,678
| ###
| ###
| ###
| 0.0 |
2022-Jul-01 Fri
| ###
| ###
| 46.27
| 46.28
|
|
| 7.5
| 7.5
| 3.3 |
2022-Jun-30 Thu
| 48.81
| 50
| ###
| 48.27
|
|
| 43.3
| 43.3
| 3.4 |
2022-Jun-29 Wed
| ###
| 49.88
| 48.645
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-28 Tue
| 48.86
| ###
| 48.5
| 49.42
| 1,333,178
| ###
| ###
| ###
| 3.5 |
2022-Jun-27 Mon
| 49.26
| ###
| 48.51
| 48.71
|
|
| ###
| ###
| ### |
2022-Jun-24 Fri
| ###
| 48.5
| ###
| 48.2
| 1,027,687
| ###
| ###
| ###
| 3.4 |
2022-Jun-23 Thu
| ###
| ###
| 46.53
| 47.22
| 1,213,979
| 28,243,221
| 36.7
| 36.7
| 3.4 |
2022-Jun-22 Wed
| 50
| 50.21
| ###
| 48.77
| 1,168,220
| ###
| ###
| ###
| ### |
2022-Jun-21 Tue
| 49.49
| 50
| ###
| ###
| 1,122,549
| 28,063,725
| 34.2
| 34.2
| 0.0 |
2022-Jun-20 Mon
| ###
| 51.5
| ###
| ###
| 1,129,054
| 29,073,140
| ###
| ###
| 0.0 |
2022-Jun-17 Fri
| 52
| 52.51
| 51.28
| 51.79
|
|
| 36.0
| 36.0
| ### |
2022-Jun-16 Thu
| ###
| 55
| 52.86
| 53.45
| 1,321,642
| 71,276,153
| 31.7
| 31.7
| 3.8 |
2022-Jun-15 Wed
| ###
| 55.49
| 53.4
| 53.54
| 1,375,521
| 74,890,240
| ###
| ###
| 3.8 |
2022-Jun-14 Tue
| 53.5
| 55.56
| 52.72
| 55.56
|
|
| 91.7
| 91.7
| 4.0 |
2022-Jun-10 Fri
| ###
| ###
| 55.88
| 56.81
| 1,184,281
| ###
| ###
| ###
| 4.1 |
2022-Jun-09 Thu
| 60.24
| ###
| ###
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2022-Jun-08 Wed
| ###
| ###
| 59.23
| 60.45
|
|
| 72.5
| 72.5
| 4.3 |
2022-Jun-07 Tue
| ###
| ###
| ###
| 59.47
|
|
| 53.1
| 53.1
| 4.2 |
2022-Jun-06 Mon
| ###
| ###
| ###
| ###
| 863,750
| 0
| 44.4
| 44.4
| 0.0 |
2022-Jun-03 Fri
| ###
| ###
| ###
| ###
| 959,822
| 0
| ###
| ###
| 0.0 |
2022-Jun-02 Thu
| 58.26
| 59.45
| ###
| 57.58
|
|
| ###
| ###
| 4.1 |
2022-Jun-01 Wed
| ###
| ###
| ###
| 58.7
| 1,783,683
| 0
| 8.3
| 8.3
| 4.2 |
2022-May-31 Tue
| 63.29
| ###
| ###
| 63.85
|
|
| 75.8
| 75.8
| ### |
2022-May-30 Mon
| 62.2
| ###
| 61.59
| 62.7
|
|
| ###
| ###
| 4.5 |
2022-May-27 Fri
| ###
| ###
| ###
| 61.29
| 857,157
| 0
| ###
| ###
| 4.4 |
2022-May-26 Thu
| ###
| ###
| 58.88
| 60.22
| 1,068,277
| 31,450,074
| ###
| ###
| ### |
2022-May-25 Wed
| 61.5
| 61.74
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2022-May-24 Tue
| ###
| ###
| ###
| ###
|
|
| 50.7
| 50.7
| 0.0 |
2022-May-23 Mon
| ###
| ###
| ###
| ###
| 794,044
| 0
| ###
| ###
| 0.0 |
2022-May-20 Fri
| 60.81
| ###
| ###
| 59.82
| 1,981,389
| 0
| 17.3
| 17.3
| 4.3 |
2022-May-19 Thu
| ###
| 59.75
| 57.85
| ###
| 993,383
| 58,410,920
| ###
| ###
| 0.0 |
2022-May-18 Wed
| ###
| ###
| ###
| 60.77
| 1,359,787
| 0
| 76.0
| 76.0
| ### |
2022-May-17 Tue
| ###
| 58.42
| 56.2
| ###
| 861,925
| 49,396,921
| ###
| ###
| 0.0 |
2022-May-16 Mon
| 55.47
| 56.21
| 54.26
| ###
| 847,742
| 46,825,029
| ###
| ###
| 0.0 |
2022-May-13 Fri
| ###
| 54.46
| 53
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2022-May-12 Thu
| 54
| ###
| 52.82
| ###
|
|
| 47.5
| 47.5
| 0.0 |
2022-May-11 Wed
| 52.5
| ###
| 51.85
| 54.26
| 881,277
| ###
| 85.5
| 85.5
| 3.9 |
2022-May-10 Tue
| ###
| 55.27
| 52.84
| 53.73
|
|
| ###
| ###
| 3.8 |
2022-May-09 Mon
| ###
| 55.27
| 52.84
| 53.73
|
|
| ###
| ###
| 3.8 |
2022-May-06 Fri
| 53.8
| 56.46
| ###
| ###
| 953,957
| ###
| 93.3
| 93.3
| 0.0 |
2022-May-05 Thu
| ###
| 56.5
| 55.42
| ###
|
|
| 61.6
| 61.6
| 0.0 |
2022-May-04 Wed
| ###
| ###
| ###
| 54.24
|
|
| ###
| ###
| 3.9 |
2022-May-03 Tue
| ###
| 57.85
| 55.84
| ###
| 709,680
| 40,341,759
| 33.3
| 33.3
| 0.0 |
2022-May-02 Mon
| 57.79
| 57.88
| 56.84
| 57
|
|
| 40.6
| 40.6
| ### |
2022-Apr-29 Fri
| 58.87
| 59.28
| 57.8
| 58.54
|
|
| 31.6
| 31.6
| ### |
2022-Apr-28 Thu
| 56.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-27 Wed
| 54.58
| 55.72
| 54.45
| 55.49
| 1,087,557
| 59,908,077
| ###
| ###
| ### |
2022-Apr-26 Tue
| ###
| ###
| ###
| ###
| 2,354,788
| 0
| ###
| ###
| 0.0 |
2022-Apr-22 Fri
| ###
| ###
| 58.88
| 60.7
| 1,557,950
| 45,866,048
| 34.8
| 34.8
| 4.3 |
2022-Apr-21 Thu
| ###
| ###
| 61.75
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2022-Apr-20 Wed
| 61.85
| 62.48
| ###
| 61.4
| 874,049
| ###
| ###
| ###
| 4.4 |
2022-Apr-19 Tue
| 63.2
| 63.5
| 61.2
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2022-Apr-14 Thu
| 62.51
| 62.79
| 61.44
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2022-Apr-13 Wed
| 59.84
| ###
| 59.78
| 61.8
|
|
| ###
| ###
| 4.4 |
2022-Apr-12 Tue
| 59.83
| ###
| ###
| ###
| 1,073,175
| 0
| ###
| ###
| 0.0 |
2022-Apr-11 Mon
| ###
| ###
| ###
| 59.29
|
|
| 17.6
| 17.6
| ### |
2022-Apr-08 Fri
| 61.59
| ###
| 60.72
| ###
|
|
| 36.1
| 36.1
| 0.0 |
2022-Apr-07 Thu
| 59.75
| ###
| ###
| ###
| 1,485,286
| 0
| ###
| ###
| 0.0 |
2022-Apr-06 Wed
| ###
| 61.28
| ###
| ###
| 2,675,574
| 81,979,587
| ###
| ###
| 0.0 |
2022-Apr-05 Tue
| ###
| ###
| 56.8
| ###
| 2,341,576
| 66,500,758
| 89.6
| 89.6
| 0.0 |
2022-Apr-04 Mon
| 55.59
| 56.74
| ###
| 56.46
|
|
| 74.5
| 74.5
| 4.0 |
2022-Apr-01 Fri
| ###
| 54.59
| 52.75
| 54.59
|
|
| 83.7
| 83.7
| ### |
2022-Mar-31 Thu
| 51.24
| 52.71
| ###
| 52.71
|
|
| ###
| ###
| ### |
2022-Mar-30 Wed
| 49.55
| ###
| 49.26
| 50.51
|
|
| ###
| ###
| 3.6 |
2022-Mar-29 Tue
| 49.79
| 50.24
| 48.85
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-28 Mon
| 49.56
| ###
| 49.21
| 49.21
| 873,155
| 21,483,978
| ###
| ###
| ### |
2022-Mar-25 Fri
| ###
| ###
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2022-Mar-24 Thu
| ###
| 49.7
| 48.245
| 48.5
|
|
| ###
| ###
| 3.5 |
2022-Mar-23 Wed
| ###
| ###
| ###
| ###
| 803,447
| 0
| 20.7
| 20.7
| 0.0 |
2022-Mar-22 Tue
| 47.88
| ###
| 47.42
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-21 Mon
| ###
| 47.77
| 46.73
| 46.82
| 592,779
| ###
| ###
| ###
| 3.3 |
2022-Mar-18 Fri
| ###
| 46.73
| 45.8
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2022-Mar-17 Thu
| ###
| ###
| ###
| 45.75
| 842,621
| 0
| ###
| ###
| 3.3 |
2022-Mar-16 Wed
| 44.57
| ###
| ###
| 44.26
| 1,352,751
| 0
| ###
| ###
| ### |
2022-Mar-15 Tue
| 44.85
| 45.28
| ###
| 44.53
| 1,602,828
| 36,288,025
| 42.2
| 42.2
| ### |
2022-Mar-14 Mon
| 47
| 47.2
| ###
| 46.82
|
|
| ###
| ###
| 3.3 |
2022-Mar-11 Fri
| 46.21
| 46.74
| 45.51
| 46.43
| 1,192,577
| ###
| ###
| ###
| ### |
2022-Mar-10 Thu
| 46
| ###
| ###
| ###
| 1,580,075
| 0
| 22.6
| 22.6
| 0.0 |
2022-Mar-09 Wed
| ###
| ###
| 46.25
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2022-Mar-08 Tue
| ###
| ###
| 45.71
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-07 Mon
| ###
| ###
| ###
| ###
| 1,672,320
| 0
| 46.7
| 46.7
| 0.0 |
2022-Mar-04 Fri
| 48.78
| ###
| ###
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2022-Mar-03 Thu
| ###
| 48.42
| ###
| 47.47
|
|
| ###
| ###
| ### |
2022-Mar-02 Wed
| ###
| ###
| ###
| ###
| 1,892,457
| 0
| ###
| ###
| 0.0 |
2022-Mar-01 Tue
| ###
| 46.23
| 44.76
| ###
| 2,093,046
| 95,223,127
| 26.3
| 26.3
| 0.0 |
2022-Feb-28 Mon
| 45.86
| 46.8
| ###
| 45.25
|
|
| ###
| ###
| 3.2 |
2022-Feb-25 Fri
| 44.42
| 45.41
| ###
| 44.83
|
|
| 64.6
| 64.6
| 3.2 |
2022-Feb-24 Thu
| 46.26
| ###
| 43.56
| 43.72
| 2,569,927
| ###
| 26.3
| 26.3
| 3.1 |
2022-Feb-23 Wed
| 45
| 47.49
| ###
| 46.73
|
|
| ###
| ###
| 3.3 |
2022-Feb-22 Tue
| ###
| 47.29
| ###
| 45.58
|
|
| ###
| ###
| 3.3 |
2022-Feb-21 Mon
| ###
| 47.86
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-18 Fri
| 46.78
| 48.5
| 46.7
| 47.76
|
|
| 80.9
| 80.9
| ### |
2022-Feb-17 Thu
| ###
| ###
| ###
| ###
| 1,757,382
| 0
| 14.9
| 14.9
| 0.0 |
2022-Feb-16 Wed
| ###
| 49.785
| 47.72
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2022-Feb-15 Tue
| ###
| 50.81
| ###
| 48.44
|
|
| 21.0
| 21.0
| 3.5 |
2022-Feb-14 Mon
| 52.89
| ###
| 50.51
| ###
| 1,814,370
| ###
| ###
| ###
| 0.0 |
2022-Feb-11 Fri
| 54.47
| ###
| ###
| 53.2
|
|
| ###
| ###
| 3.8 |
2022-Feb-10 Thu
| 54.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-09 Wed
| 51
| ###
| ###
| 52.72
|
|
| ###
| ###
| 3.8 |
2022-Feb-08 Tue
| ###
| ###
| 57.42
| 57.88
|
|
| 20.7
| 20.7
| 4.1 |
2022-Feb-07 Mon
| ###
| ###
| ###
| ###
| 1,370,456
| 0
| 92.8
| 92.8
| 0.0 |
2022-Feb-04 Fri
| 58.23
| 58.77
| 57.22
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-03 Thu
| ###
| 59.45
| 57.76
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-02 Wed
| ###
| ###
| ###
| ###
| 1,176,744
| 0
| ###
| ###
| 0.0 |
2022-Feb-01 Tue
| 55.51
| 57.77
| 55.2
| 57.4
|
|
| ###
| ###
| ### |
2022-Jan-31 Mon
| ###
| ###
| 52.88
| 55.41
| 1,111,686
| 29,392,977
| 80.1
| 80.1
| 4.0 |
2022-Jan-28 Fri
| ###
| 55.8
| 52.77
| 53.85
|
|
| 14.8
| 14.8
| ### |
2022-Jan-27 Thu
| 56.4
| 57
| ###
| ###
| 2,741,985
| 78,146,572
| 25.4
| 25.4
| 0.0 |
2022-Jan-25 Tue
| 60.21
| ###
| 56.5
| ###
| 3,181,647
| 89,881,527
| 28.4
| 28.4
| 0.0 |
2022-Jan-24 Mon
| ###
| ###
| ###
| 61.72
|
|
| 54.0
| 54.0
| 4.4 |
2022-Jan-21 Fri
| ###
| ###
| 62.84
| ###
|
|
| 48.9
| 48.9
| 0.0 |
2022-Jan-20 Thu
| 63.52
| 66.74
| 63.52
| ###
| 1,248,858
| 81,338,121
| 87.6
| 87.6
| 0.0 |
2022-Jan-19 Wed
| 63.28
| ###
| 63.28
| 64.2
| 1,316,228
| 41,645,453
| ###
| ###
| 4.6 |
2022-Jan-18 Tue
| ###
| ###
| ###
| ###
| 1,711,959
| 0
| 70.3
| 70.3
| 0.0 |
2022-Jan-17 Mon
| ###
| 66.88
| 64.79
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2022-Jan-14 Fri
| ###
| 65.84
| 62.54
| ###
| 1,394,145
| ###
| 91.3
| 91.3
| 0.0 |
2022-Jan-13 Thu
| 62.48
| ###
| 62.42
| 64.26
| 1,539,375
| ###
| ###
| ###
| 4.6 |
2022-Jan-12 Wed
| ###
| 62.88
| ###
| 62.42
| 1,161,787
| 36,526,583
| 71.4
| 71.4
| 4.5 |
2022-Jan-11 Tue
| ###
| 61.72
| 59.5
| 60.73
|
|
| ###
| ###
| 4.3 |
2022-Jan-10 Mon
| ###
| 60.8
| ###
| ###
|
|
| 87.5
| 87.5
| 0.0 |
2022-Jan-07 Fri
| 57.84
| ###
| ###
| ###
| 1,414,443
| 0
| 83.8
| 83.8
| 0.0 |
2022-Jan-06 Thu
| 57.84
| ###
| 56.89
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2022-Jan-05 Wed
| 59.89
| ###
| ###
| 58.43
| 1,051,852
| 0
| 18.6
| 18.6
| ### |
2022-Jan-04 Tue
| 56.22
| ###
| 56.22
| ###
| 1,063,129
| 29,884,556
| 88.3
| 88.3
| 0.0 |
2021-Dec-31 Fri
| ###
| 57.75
| 56
| 56
|
|
| ###
| ###
| 4.0 |
2021-Dec-30 Thu
| 57.2
| 57.85
| 56.59
| 57.54
| 585,281
| 33,489,778
| 71.3
| 71.3
| ### |
2021-Dec-29 Wed
| ###
| 56.22
| 54.81
| 56.2
| 739,451
| 41,050,622
| ###
| ###
| 4.0 |
2021-Dec-24 Fri
| 54.4
| ###
| ###
| ###
| 478,683
| 0
| 73.7
| 73.7
| 0.0 |
2021-Dec-23 Thu
| ###
| 53.41
| 52.41
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2021-Dec-22 Wed
| 50.89
| ###
| 50.89
| 52
|
|
| 83.1
| 83.1
| 3.7 |
2021-Dec-21 Tue
| ###
| ###
| ###
| ###
| 537,477
| 0
| 81.4
| 81.4
| 0.0 |
2021-Dec-20 Mon
| ###
| 49.42
| ###
| 49.24
| 888,250
| 21,948,657
| ###
| ###
| 3.5 |
2021-Dec-17 Fri
| 49.21
| 50.23
| ###
| 49.48
| 1,637,128
| ###
| 74.1
| 74.1
| 3.5 |
2021-Dec-16 Thu
| 48.2
| 49.43
| ###
| 48.49
|
|
| 73.9
| 73.9
| ### |
2021-Dec-15 Wed
| ###
| 50.57
| 48.8
| 49
| 1,016,976
| 50,528,452
| 30.7
| 30.7
| 3.5 |
2021-Dec-14 Tue
| 48.8
| 49.87
| ###
| 49.41
|
|
| ###
| ###
| ### |
2021-Dec-13 Mon
| 47.52
| ###
| ###
| 48.82
| 1,008,522
| 0
| ###
| ###
| 3.5 |
2021-Dec-10 Fri
| ###
| 47.87
| 46.88
| 47.57
|
|
| 75.3
| 75.3
| 3.4 |
2021-Dec-09 Thu
| 47.43
| 47.58
| 46.57
| 47.2
| 1,046,624
| 49,269,824
| ###
| ###
| ### |
2021-Dec-08 Wed
| 45.71
| ###
| 45.71
| ###
| 1,357,158
| 31,017,846
| 85.2
| 85.2
| 0.0 |
2021-Dec-07 Tue
| 44.44
| ###
| ###
| 44.47
|
|
| 64.3
| 64.3
| ### |
2021-Dec-06 Mon
| 44.43
| 44.645
| ###
| ###
| 904,621
| ###
| 53.6
| 53.6
| 0.0 |
2021-Dec-03 Fri
| ###
| 46.4
| 44.53
| 44.78
|
|
| 23.3
| 23.3
| 3.2 |
2021-Dec-02 Thu
| 44
| 45.28
| 43.8
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-01 Wed
| 44.41
| 45.23
| ###
| ###
| 951,081
| ###
| 80.9
| 80.9
| 0.0 |
2021-Nov-30 Tue
| 45.7
| ###
| ###
| 45.26
| 1,930,851
| 0
| 27.2
| 27.2
| 3.2 |
2021-Nov-29 Mon
| 42
| ###
| 41.5
| ###
| 1,250,573
| 25,949,389
| 93.1
| 93.1
| 0.0 |
2021-Nov-26 Fri
| 44.8
| 44.88
| ###
| 43.53
|
|
| 34.7
| 34.7
| ### |
2021-Nov-25 Thu
| 44
| 45.88
| ###
| 45.75
|
|
| 92.6
| 92.6
| 3.3 |
2021-Nov-24 Wed
| ###
| 44.52
| ###
| 43.81
|
|
| ###
| ###
| ### |
2021-Nov-23 Tue
| ###
| ###
| 42.5
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-22 Mon
| 41.5
| 42.78
| ###
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2021-Nov-19 Fri
| 40.25
| ###
| ###
| ###
|
|
| 89.3
| 89.3
| 0.0 |
2021-Nov-18 Thu
| ###
| ###
| ###
| 40
| 2,731,952
| 0
| ###
| ###
| 2.9 |
2021-Nov-17 Wed
| 41.25
| ###
| ###
| ###
| 1,123,888
| 0
| 39.9
| 39.9
| 0.0 |
2021-Nov-16 Tue
| ###
| 41.44
| 40.72
| 40.89
|
|
| ###
| ###
| ### |
2021-Nov-15 Mon
| 40.45
| ###
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2021-Nov-12 Fri
| ###
| 40.85
| 39.71
| 39.84
|
|
| ###
| ###
| 2.8 |
2021-Nov-11 Thu
| 37.5
| ###
| ###
| ###
| 1,293,972
| 0
| 91.8
| 91.8
| 0.0 |
2021-Nov-10 Wed
| ###
| ###
| ###
| ###
| 1,302,220
| 0
| ###
| ###
| 0.0 |
2021-Nov-09 Tue
| ###
| 39.44
| 38.26
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-08 Mon
| 38.24
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-05 Fri
| ###
| 38.755
| 37.77
| 37.88
|
|
| 31.0
| 31.0
| 2.7 |
2021-Nov-04 Thu
| ###
| ###
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2021-Nov-03 Wed
| 38.2
| ###
| ###
| ###
| 1,289,377
| 0
| 87.5
| 87.5
| 0.0 |
2021-Nov-02 Tue
| ###
| ###
| 37.5
| ###
|
|
| 15.6
| 15.6
| 0.0 |
2021-Nov-01 Mon
| 38.2
| ###
| ###
| ###
| 1,129,822
| 0
| ###
| ###
| 0.0 |
2021-Oct-29 Fri
| ###
| 39.27
| ###
| 38.59
| 3,086,576
| ###
| 76.8
| 76.8
| ### |
2021-Oct-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-27 Wed
| ###
| 39.85
| 38.43
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-26 Tue
| 41.5
| 42.22
| 39.55
| 39.89
| 2,931,554
| 119,856,585
| ###
| ###
| ### |
2021-Oct-25 Mon
| 41.2
| ###
| 41.2
| ###
| 2,463,277
| ###
| 91.1
| 91.1
| 0.0 |
2021-Oct-22 Fri
| ###
| ###
| 39.25
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2021-Oct-21 Thu
| ###
| 42.4
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2021-Oct-20 Wed
| ###
| 43.71
| 41.83
| 41.83
|
|
| 18.0
| 18.0
| 3.0 |
2021-Oct-19 Tue
| 43.24
| ###
| ###
| 42.88
|
|
| ###
| ###
| 3.1 |
2021-Oct-18 Mon
| 43.4
| ###
| 42.88
| ###
| 1,050,457
| ###
| ###
| ###
| 0.0 |
2021-Oct-15 Fri
| 43.2
| 43.59
| 42.76
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2021-Oct-14 Thu
| 42.47
| ###
| ###
| 42.49
| 1,753,229
| 0
| 61.2
| 61.2
| ### |
2021-Oct-13 Wed
| ###
| 44.4
| 42.22
| 42.28
| 1,485,945
| 64,356,277
| 6.8
| 6.8
| ### |
2021-Oct-12 Tue
| 45.5
| 45.79
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2021-Oct-11 Mon
| ###
| ###
| ###
| 44.82
|
|
| ###
| ###
| ### |
2021-Oct-08 Fri
| 43.53
| ###
| ###
| 43.5
|
|
| 34.3
| 34.3
| 3.1 |
2021-Oct-07 Thu
| ###
| 43.2
| ###
| 42.74
| 1,302,080
| 28,124,928
| ###
| ###
| 3.1 |
2021-Oct-06 Wed
| ###
| 43
| 41.81
| ###
| 1,110,179
| 47,077,140
| ###
| ###
| 0.0 |
2021-Oct-05 Tue
| ###
| 42.57
| 41.43
| 42.57
|
|
| ###
| ###
| ### |
2021-Oct-04 Mon
| ###
| ###
| ###
| ###
| 1,364,029
| 0
| 77.2
| 77.2
| 0.0 |
2021-Oct-01 Fri
| 43.45
| 43.58
| ###
| 41.74
|
|
| 10.6
| 10.6
| ### |
2021-Sep-30 Thu
| 43.76
| ###
| ###
| 44.81
| 1,872,389
| 0
| ###
| ###
| ### |
2021-Sep-29 Wed
| ###
| 44.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-28 Tue
| ###
| ###
| 45.71
| ###
| 1,369,248
| ###
| ###
| ###
| 0.0 |
2021-Sep-27 Mon
| ###
| ###
| ###
| ###
| 1,074,243
| 0
| 73.4
| 73.4
| 0.0 |
2021-Sep-24 Fri
| 48
| 48
| ###
| 46.4
| 1,650,421
| ###
| 13.0
| 13.0
| 3.3 |
2021-Sep-23 Thu
| ###
| 49.56
| ###
| 47.79
| 1,299,421
| 32,199,652
| 18.3
| 18.3
| ### |
2021-Sep-22 Wed
| ###
| 47.59
| ###
| ###
| 2,945,140
| ###
| 81.1
| 81.1
| 0.0 |
2021-Sep-21 Tue
| ###
| 46.7
| ###
| ###
| 1,884,089
| 43,993,478
| 63.7
| 63.7
| 0.0 |
2021-Sep-20 Mon
| ###
| 47.2
| ###
| 45.7
| 2,303,227
| 54,356,157
| 40.6
| 40.6
| 3.3 |
2021-Sep-17 Fri
| 50.2
| 50.46
| ###
| 48.26
| 2,578,954
| ###
| ###
| ###
| 3.4 |
2021-Sep-16 Thu
| 52.42
| ###
| 52.25
| 52.76
|
|
| 70.9
| 70.9
| 3.8 |
2021-Sep-15 Wed
| 53.44
| 53.45
| ###
| 52.42
| 1,790,475
| 47,850,444
| 23.0
| 23.0
| 3.7 |
2021-Sep-14 Tue
| ###
| ###
| ###
| 52.48
|
|
| 34.5
| 34.5
| 3.7 |
2021-Sep-13 Mon
| 52.8
| ###
| ###
| 52.57
|
|
| ###
| ###
| 3.8 |
2021-Sep-10 Fri
| 51.71
| 53.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-09 Thu
| 51.28
| ###
| 49.85
| ###
| 1,191,489
| ###
| 42.3
| 42.3
| 0.0 |
2021-Sep-08 Wed
| ###
| 52.42
| 51.21
| 51.7
| 1,133,042
| 58,708,571
| ###
| ###
| 3.7 |
2021-Sep-07 Tue
| ###
| 54.77
| ###
| 51.79
| 1,344,558
| 36,820,720
| ###
| ###
| ### |
2021-Sep-06 Mon
| 54.79
| ###
| 53.45
| 53.73
| 693,427
| ###
| 24.3
| 24.3
| 3.8 |
2021-Sep-03 Fri
| ###
| 55.47
| ###
| 54.7
|
|
| ###
| ###
| 3.9 |
2021-Sep-02 Thu
| ###
| 53.87
| ###
| 53.29
| 670,652
| ###
| ###
| ###
| ### |
2021-Sep-01 Wed
| ###
| ###
| 52.27
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2021-Aug-31 Tue
| ###
| ###
| ###
| ###
| 1,324,429
| 0
| 79.2
| 79.2
| 0.0 |
2021-Aug-30 Mon
| 53.5
| 54.86
| 53.28
| 53.53
|
|
| ###
| ###
| ### |
2021-Aug-27 Fri
| ###
| 53.56
| 51.88
| ###
| 635,122
| ###
| 24.9
| 24.9
| 0.0 |
2021-Aug-26 Thu
| ###
| 55.48
| ###
| 52.89
| 1,252,885
| 34,755,029
| ###
| ###
| 3.8 |
2021-Aug-25 Wed
| ###
| 54.27
| 53.25
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2021-Aug-24 Tue
| 51.8
| 52.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-23 Mon
| 50.55
| ###
| 49.72
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2021-Aug-20 Fri
| 50.71
| ###
| 49.84
| ###
| 2,214,155
| 55,176,742
| ###
| ###
| 0.0 |
2021-Aug-19 Thu
| 53
| 53.4
| 50.71
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-18 Wed
| ###
| ###
| 54.5
| 56
| 1,337,470
| 36,446,057
| 78.8
| 78.8
| 4.0 |
2021-Aug-17 Tue
| 57.4
| 58
| 56.71
| ###
| 1,208,725
| 69,326,422
| ###
| ###
| 0.0 |
2021-Aug-16 Mon
| ###
| 62.56
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-13 Fri
| 59.71
| 61.75
| 59.51
| 61.52
|
|
| ###
| ###
| 4.4 |
2021-Aug-12 Thu
| ###
| 60.8
| 58.71
| ###
| 1,408,971
| ###
| ###
| ###
| 0.0 |
2021-Aug-11 Wed
| ###
| 61.89
| ###
| ###
| 2,291,955
| 70,924,547
| ###
| ###
| 0.0 |
2021-Aug-10 Tue
| 60.4
| 61.4
| ###
| ###
|
|
| 37.7
| 37.7
| 0.0 |
2021-Aug-09 Mon
| 58.2
| 60.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-06 Fri
| ###
| 59.7
| ###
| ###
| 1,160,129
| 34,629,850
| ###
| ###
| 0.0 |
2021-Aug-05 Thu
| ###
| 61.47
| ###
| 59.49
| 920,985
| 28,306,473
| ###
| ###
| ### |
2021-Aug-04 Wed
| 60.5
| 62.71
| 60.5
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-03 Tue
| ###
| ###
| ###
| ###
| 1,045,283
| 0
| 68.5
| 68.5
| 0.0 |
2021-Aug-02 Mon
| ###
| ###
| 59.71
| 60.27
| 1,280,472
| ###
| ###
| ###
| ### |
2021-Jul-30 Fri
| ###
| ###
| ###
| ###
| 1,021,275
| 0
| 34.6
| 34.6
| 0.0 |
2021-Jul-29 Thu
| 61.5
| ###
| 61.28
| 63.42
| 829,025
| 25,401,326
| 85.9
| 85.9
| 4.5 |
2021-Jul-28 Wed
| ###
| 61.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-27 Tue
| 63.49
| 63.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-26 Mon
| 62.5
| 63.85
| 62.22
| 62.76
|
|
| 76.6
| 76.6
| 4.5 |
2021-Jul-23 Fri
| ###
| ###
| ###
| 61.79
|
|
| 84.1
| 84.1
| ### |
2021-Jul-22 Thu
| 60.25
| ###
| ###
| 60.7
| 593,471
| 0
| ###
| ###
| 4.3 |
2021-Jul-21 Wed
| 58.78
| ###
| 58.5
| 59.53
|
|
| 79.0
| 79.0
| 4.3 |
2021-Jul-20 Tue
| ###
| ###
| 57.42
| ###
|
|
| 39.2
| 39.2
| 0.0 |
2021-Jul-19 Mon
| ###
| ###
| ###
| 59.27
|
|
| 53.1
| 53.1
| ### |
2021-Jul-16 Fri
| ###
| ###
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2021-Jul-15 Thu
| ###
| ###
| 59.85
| ###
| 602,679
| ###
| 81.9
| 81.9
| 0.0 |
2021-Jul-14 Wed
| 59.79
| 60.4
| 59.44
| 59.82
| 806,625
| 48,332,970
| ###
| ###
| 4.3 |
2021-Jul-13 Tue
| 59.78
| 60.45
| ###
| 59.28
| 1,014,345
| 30,658,577
| ###
| ###
| 4.2 |
2021-Jul-12 Mon
| 58.26
| 59.77
| ###
| 59.59
| 796,576
| 23,805,673
| ###
| ###
| ### |
2021-Jul-09 Fri
| 56
| 57.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-08 Thu
| 58
| ###
| ###
| 56.77
| 1,325,581
| 0
| 22.1
| 22.1
| 4.1 |
2021-Jul-07 Wed
| 56.4
| ###
| ###
| 57.5
| 918,781
| 0
| ###
| ###
| 4.1 |
2021-Jul-06 Tue
| ###
| ###
| 56.21
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2021-Jul-05 Mon
| ###
| ###
| ###
| 56.45
| 618,855
| 0
| ###
| ###
| 4.0 |
2021-Jul-02 Fri
| 53.89
| 55.54
| 53.785
| 55.54
|
|
| 84.5
| 84.5
| 4.0 |
2021-Jul-01 Thu
| 54.23
| 54.46
| ###
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2021-Jun-30 Wed
| 52.2
| 54.58
| ###
| 53.73
| 1,159,959
| 31,655,281
| 81.9
| 81.9
| 3.8 |
2021-Jun-29 Tue
| ###
| 51.79
| ###
| ###
| 514,840
| 13,331,781
| 79.2
| 79.2
| 0.0 |
2021-Jun-28 Mon
| 50.45
| 51.8
| 50.45
| 51.49
|
|
| ###
| ###
| 3.7 |
2021-Jun-25 Fri
| 51
| 51.5
| ###
| 50.73
|
|
| ###
| ###
| ### |
2021-Jun-24 Thu
| ###
| 50.77
| 48.79
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2021-Jun-23 Wed
| ###
| 49.42
| 48.54
| 48.79
|
|
| ###
| ###
| 3.5 |
2021-Jun-22 Tue
| 48.4
| 49.28
| 48.24
| 48.54
|
|
| ###
| ###
| 3.5 |
2021-Jun-21 Mon
| ###
| 48.85
| 47.75
| 47.75
| 956,551
| ###
| ###
| ###
| ### |
2021-Jun-18 Fri
| ###
| 50.5
| ###
| 50.5
| 1,521,925
| ###
| ###
| ###
| 3.6 |
2021-Jun-17 Thu
| 48.8
| ###
| 47.25
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-16 Wed
| 50.72
| ###
| 48.4
| 48.75
| 1,036,250
| 25,077,250
| 17.4
| 17.4
| 3.5 |
2021-Jun-15 Tue
| ###
| 51.45
| 49.885
| ###
| 817,877
| 41,439,782
| ###
| ###
| 0.0 |
2021-Jun-11 Fri
| ###
| 49.82
| ###
| 49.43
| 594,485
| 14,808,621
| 61.4
| 61.4
| ### |
2021-Jun-10 Thu
| 48.23
| 49.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-09 Wed
| 49.56
| ###
| 48.4
| 48.42
|
|
| 19.9
| 19.9
| 3.5 |
2021-Jun-08 Tue
| ###
| ###
| ###
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2021-Jun-07 Mon
| ###
| ###
| 48.22
| 48.22
| 413,044
| ###
| ###
| ###
| 3.4 |
2021-Jun-04 Fri
| 48
| ###
| 47.56
| ###
| 387,721
| ###
| ###
| ###
| 0.0 |
2021-Jun-03 Thu
| 48
| ###
| 47.45
| 48.5
|
|
| 75.0
| 75.0
| 3.5 |
2021-Jun-02 Wed
| 47.59
| 48.25
| ###
| 47.52
| 1,105,724
| ###
| 34.5
| 34.5
| 3.4 |
2021-Jun-01 Tue
| ###
| ###
| 45.83
| 46.72
| 639,343
| 14,650,544
| ###
| ###
| 3.3 |
2021-May-31 Mon
| ###
| 46.2
| 44.43
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2021-May-28 Fri
| 45.2
| 46.44
| ###
| ###
| 688,540
| ###
| 75.5
| 75.5
| 0.0 |
2021-May-27 Thu
| ###
| 44.41
| ###
| 44
| 939,128
| ###
| ###
| ###
| 3.1 |
2021-May-26 Wed
| 43.25
| ###
| ###
| 43.28
|
|
| 65.4
| 65.4
| ### |
2021-May-25 Tue
| 43.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-24 Mon
| ###
| 44.73
| ###
| 43.48
|
|
| 79.3
| 79.3
| 3.1 |
2021-May-21 Fri
| ###
| ###
| ###
| ###
|
|
| 8.7
| 8.7
| 0.0 |
2021-May-20 Thu
| 44.75
| ###
| 43.77
| ###
| 655,857
| ###
| ###
| ###
| 0.0 |
2021-May-19 Wed
| 45.48
| 45.51
| ###
| ###
| 720,628
| ###
| ###
| ###
| 0.0 |
2021-May-18 Tue
| 45.55
| 46.7
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2021-May-17 Mon
| 44.8
| ###
| 43.47
| 44.8
| 871,822
| 18,949,051
| 69.2
| 69.2
| 3.2 |
2021-May-14 Fri
| ###
| ###
| 44.2
| 44.48
|
|
| ###
| ###
| 3.2 |
2021-May-13 Thu
| 46.7
| ###
| 45.55
| 45.73
|
|
| ###
| ###
| ### |
2021-May-12 Wed
| 48.28
| 48.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-11 Tue
| 48
| ###
| ###
| ###
| 708,846
| 0
| 84.1
| 84.1
| 0.0 |
2021-May-10 Mon
| 48.27
| 49.79
| ###
| 49.29
|
|
| ###
| ###
| ### |
2021-May-07 Fri
| ###
| ###
| 47.25
| 47.51
| 539,225
| ###
| 37.8
| 37.8
| ### |
2021-May-06 Thu
| 48.7
| ###
| ###
| 47.57
| 844,340
| 0
| ###
| ###
| 3.4 |
2021-May-05 Wed
| 47.43
| ###
| 47.2
| 48.26
|
|
| 85.0
| 85.0
| 3.4 |
2021-May-04 Tue
| ###
| ###
| ###
| 47.82
|
|
| ###
| ###
| 3.4 |
2021-May-03 Mon
| 48.5
| ###
| 47.29
| ###
| 537,828
| 12,716,943
| ###
| ###
| 0.0 |
2021-Apr-30 Fri
| ###
| 47.87
| ###
| 47.75
|
|
| ###
| ###
| ### |
2021-Apr-29 Thu
| 46.55
| ###
| ###
| 47.79
|
|
| 82.8
| 82.8
| ### |
2021-Apr-28 Wed
| ###
| 46.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-27 Tue
| 46.21
| 46.8
| 45.74
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-26 Mon
| 46.24
| ###
| 45.54
| 45.75
|
|
| ###
| ###
| 3.3 |
2021-Apr-23 Fri
| ###
| 46
| 44.56
| 45.87
|
|
| 84.3
| 84.3
| ### |
2021-Apr-22 Thu
| ###
| ###
| 43.83
| ###
| 767,254
| 16,814,371
| 37.2
| 37.2
| 0.0 |
2021-Apr-21 Wed
| 43.76
| ###
| 43.27
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-20 Tue
| 43.81
| 45.4
| 43.81
| ###
| 1,091,885
| ###
| ###
| ###
| 0.0 |
2021-Apr-19 Mon
| 42.88
| ###
| ###
| 43.76
| 707,285
| 0
| 86.2
| 86.2
| 3.1 |
2021-Apr-16 Fri
| ###
| 43.84
| 42.56
| 42.79
| 1,366,420
| 59,029,344
| 33.1
| 33.1
| ### |
2021-Apr-15 Thu
| 45
| ###
| 44.5
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2021-Apr-14 Wed
| ###
| ###
| ###
| 43.49
| 1,036,440
| 0
| 94.9
| 94.9
| ### |
2021-Apr-13 Tue
| 41.86
| 42
| ###
| 40.82
| 903,585
| 18,975,285
| 19.0
| 19.0
| 2.9 |
2021-Apr-12 Mon
| 41.26
| ###
| ###
| ###
|
|
| 49.7
| 49.7
| 0.0 |
2021-Apr-09 Fri
| 41.44
| ###
| ###
| 41.2
|
|
| ###
| ###
| 2.9 |
2021-Apr-08 Thu
| 40.5
| ###
| 40.47
| 41.29
| 622,259
| ###
| 81.3
| 81.3
| ### |
2021-Apr-07 Wed
| ###
| 40.86
| ###
| 40.81
|
|
| 81.5
| 81.5
| ### |
2021-Apr-06 Tue
| ###
| ###
| 39.57
| 39.72
|
|
| ###
| ###
| 2.8 |
2021-Apr-01 Thu
| 37.8
| ###
| 37.75
| ###
| 541,876
| ###
| 79.2
| 79.2
| 0.0 |
2021-Mar-31 Wed
| 37.78
| ###
| 37.53
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-30 Tue
| ###
| ###
| ###
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2021-Mar-29 Mon
| ###
| 38.26
| 37.45
| ###
| 521,989
| ###
| 81.7
| 81.7
| 0.0 |
2021-Mar-26 Fri
| 36.72
| 37.45
| 36.4
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-25 Thu
| 36.45
| 36.73
| 35.8
| ###
| 469,083
| ###
| 36.4
| 36.4
| 0.0 |
2021-Mar-24 Wed
| ###
| 36.56
| 35.88
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2021-Mar-23 Tue
| 37.74
| ###
| ###
| 36.51
|
|
| 17.0
| 17.0
| 2.6 |
2021-Mar-22 Mon
| ###
| ###
| ###
| 37.5
| 1,790,676
| 0
| 14.0
| 14.0
| 2.7 |
2021-Mar-19 Fri
| ###
| ###
| 38.21
| ###
| 1,477,650
| ###
| ###
| ###
| 0.0 |
2021-Mar-18 Thu
| ###
| ###
| ###
| 39.23
| 852,873
| 0
| 82.9
| 82.9
| 2.8 |
2021-Mar-17 Wed
| 38.53
| 38.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-16 Tue
| ###
| ###
| ###
| 38.73
|
|
| 14.2
| 14.2
| ### |
2021-Mar-15 Mon
| 40.4
| 40.4
| ###
| 39.43
| 638,774
| ###
| 20.8
| 20.8
| ### |
2021-Mar-12 Fri
| 39.2
| ###
| ###
| ###
| 824,140
| 0
| 76.6
| 76.6
| 0.0 |
2021-Mar-11 Thu
| 38.83
| 38.83
| ###
| ###
| 747,424
| ###
| ###
| ###
| 0.0 |
2021-Mar-10 Wed
| 38.59
| ###
| 37.51
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2021-Mar-09 Tue
| ###
| ###
| ###
| ###
| 658,322
| 0
| ###
| ###
| 0.0 |
2021-Mar-08 Mon
| 39.5
| ###
| 38.54
| 38.54
|
|
| 25.5
| 25.5
| 2.8 |
2021-Mar-05 Fri
| ###
| ###
| 37.54
| 38.55
|
|
| ###
| ###
| ### |
2021-Mar-04 Thu
| 39.59
| 39.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-03 Wed
| ###
| ###
| 38.88
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-02 Tue
| 39.77
| ###
| 38.45
| 38.52
|
|
| 27.4
| 27.4
| ### |
2021-Mar-01 Mon
| ###
| ###
| ###
| 38.87
| 878,170
| 0
| 84.5
| 84.5
| ### |
2021-Feb-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-25 Thu
| 40.24
| 40.42
| 39.55
| 39.76
| 719,078
| ###
| 33.5
| 33.5
| 2.8 |
2021-Feb-24 Wed
| ###
| ###
| 39.28
| 39.87
| 1,130,472
| 22,202,470
| 33.3
| 33.3
| 2.8 |
2021-Feb-23 Tue
| ###
| ###
| ###
| 39.58
|
|
| ###
| ###
| 2.8 |
2021-Feb-22 Mon
| ###
| ###
| ###
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2021-Feb-19 Fri
| 38.71
| 38.75
| ###
| 37.79
|
|
| 29.5
| 29.5
| ### |
2021-Feb-18 Thu
| 38.27
| 39.2
| 37.4
| 38.75
|
|
| ###
| ###
| 2.8 |
2021-Feb-17 Wed
| 37.5
| 38.79
| 37.5
| ###
| 1,340,647
| 51,138,979
| 88.9
| 88.9
| 0.0 |
2021-Feb-16 Tue
| 36.71
| ###
| ###
| 36.88
| 694,827
| 0
| 70.4
| 70.4
| 2.6 |
2021-Feb-15 Mon
| 36.2
| ###
| 36.2
| ###
| 842,047
| 15,241,050
| 80.8
| 80.8
| 0.0 |
2021-Feb-12 Fri
| 36.2
| 36.26
| 35.445
| ###
| 792,155
| ###
| ###
| ###
| 0.0 |
2021-Feb-11 Thu
| 36.8
| 38.49
| ###
| 36.72
|
|
| 49.1
| 49.1
| 2.6 |
2021-Feb-10 Wed
| ###
| 38.48
| ###
| 36.8
| 781,687
| 15,039,657
| ###
| ###
| 2.6 |
2021-Feb-09 Tue
| 37.53
| 37.53
| 36.27
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-08 Mon
| ###
| ###
| ###
| ###
| 895,050
| 0
| 90.8
| 90.8
| 0.0 |
2021-Feb-05 Fri
| ###
| ###
| 34.76
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-04 Thu
| ###
| ###
| ###
| ###
| 637,954
| 0
| 29.2
| 29.2
| 0.0 |
2021-Feb-03 Wed
| ###
| 36.87
| 35.26
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-02 Tue
| 35.73
| 36.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-01 Mon
| ###
| 34.73
| ###
| 34.59
|
|
| ###
| ###
| ### |
2021-Jan-29 Fri
| ###
| ###
| ###
| ###
| 981,186
| 0
| 15.7
| 15.7
| 0.0 |
2021-Jan-28 Thu
| 36.2
| ###
| ###
| ###
| 744,241
| 0
| 80.9
| 80.9
| 0.0 |
2021-Jan-27 Wed
| ###
| 39.45
| ###
| 37.53
|
|
| 18.4
| 18.4
| ### |
2021-Jan-25 Mon
| 38.2
| 38.87
| 38.2
| 38.84
|
|
| 79.4
| 79.4
| 2.8 |
2021-Jan-22 Fri
| 38.76
| ###
| ###
| ###
| 397,083
| 0
| ###
| ###
| 0.0 |
2021-Jan-21 Thu
| ###
| ###
| 37.8
| 38.88
| 536,451
| 10,138,923
| ###
| ###
| 2.8 |
2021-Jan-20 Wed
| 38.45
| 38.88
| ###
| 38.26
| 612,778
| ###
| 31.7
| 31.7
| 2.7 |
2021-Jan-19 Tue
| 38.4
| ###
| ###
| ###
| 772,958
| 0
| 34.2
| 34.2
| 0.0 |
2021-Jan-18 Mon
| 39.5
| 39.72
| ###
| 38.5
|
|
| ###
| ###
| 2.8 |
2021-Jan-15 Fri
| ###
| 40.25
| 39.28
| 39.83
| 713,240
| 28,361,988
| ###
| ###
| 2.8 |
2021-Jan-14 Thu
| ###
| 39.43
| ###
| ###
|
|
| 38.0
| 38.0
| 0.0 |
2021-Jan-13 Wed
| ###
| 40.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-12 Tue
| 39.5
| ###
| 38.76
| ###
| 690,879
| ###
| ###
| ###
| 0.0 |
2021-Jan-11 Mon
| 40.48
| ###
| ###
| 39.5
|
|
| ###
| ###
| ### |
2021-Jan-08 Fri
| 40.86
| ###
| ###
| 40.48
| 983,527
| 0
| ###
| ###
| ### |
2021-Jan-07 Thu
| 39.79
| 40.5
| ###
| 39.76
|
|
| 42.2
| 42.2
| 2.8 |
2021-Jan-06 Wed
| 39.79
| 40.78
| ###
| 38.5
| 2,038,856
| 41,572,273
| ###
| ###
| 2.8 |
2021-Jan-05 Tue
| 39.4
| 39.49
| 38.75
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-04 Mon
| ###
| ###
| ###
| 38.47
| 777,778
| 0
| 21.2
| 21.2
| 2.7 |
2020-Dec-31 Thu
| ###
| 37.83
| 36.85
| 37.45
| 405,759
| 15,151,041
| 80.8
| 80.8
| 2.7 |
2020-Dec-30 Wed
| 36.5
| ###
| 35.86
| 36.77
| 626,527
| 11,233,629
| 72.6
| 72.6
| ### |
2020-Dec-29 Tue
| 35.85
| 36.85
| 35.85
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2020-Dec-24 Thu
| ###
| 35.8
| ###
| 35.79
| 279,882
| 5,009,887
| ###
| ###
| ### |
2020-Dec-23 Wed
| 34.7
| ###
| 34.4
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2020-Dec-22 Tue
| ###
| 35.4
| 34.42
| 34.84
| 1,024,322
| 35,759,081
| 36.7
| 36.7
| 2.5 |
2020-Dec-21 Mon
| 33.8
| 34.86
| 33.4
| 34.86
| 1,160,673
| ###
| ###
| ###
| 2.5 |
2020-Dec-18 Fri
| 33.29
| ###
| ###
| ###
| 4,616,876
| 0
| ###
| ###
| 0.0 |
2020-Dec-17 Thu
| 32.53
| ###
| ###
| 32.7
|
|
| 70.2
| 70.2
| 2.3 |
2020-Dec-16 Wed
| 32.22
| 32.88
| 31.73
| 32.42
| 1,554,976
| ###
| ###
| ###
| 2.3 |
2020-Dec-15 Tue
| ###
| ###
| 31.56
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2020-Dec-14 Mon
| ###
| ###
| ###
| 34.71
| 868,449
| 0
| 30.1
| 30.1
| ### |
2020-Dec-11 Fri
| ###
| ###
| 34.85
| 35.26
|
|
| ###
| ###
| 2.5 |
2020-Dec-10 Thu
| ###
| 35.89
| ###
| 34.75
| 584,742
| ###
| 39.6
| 39.6
| 2.5 |
2020-Dec-09 Wed
| ###
| ###
| ###
| ###
| 730,752
| 0
| ###
| ###
| 0.0 |
2020-Dec-08 Tue
| ###
| ###
| 34.52
| 34.78
|
|
| 71.4
| 71.4
| 2.5 |
2020-Dec-07 Mon
| 35.4
| 35.55
| 34.48
| 34.75
| 1,113,957
| ###
| 28.5
| 28.5
| 2.5 |
2020-Dec-04 Fri
| ###
| ###
| ###
| 34.56
|
|
| 77.0
| 77.0
| 2.5 |
2020-Dec-03 Thu
| 32.78
| ###
| 32.5
| 34.28
|
|
| 89.9
| 89.9
| 2.4 |
2020-Dec-02 Wed
| ###
| ###
| 31.49
| 31.87
|
|
| 19.8
| 19.8
| ### |
2020-Dec-01 Tue
| 32.46
| 32.46
| 31.55
| 32.2
|
|
| ###
| ###
| ### |
2020-Nov-30 Mon
| ###
| 32.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-27 Fri
| 31.82
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2020-Nov-26 Thu
| ###
| 32.25
| ###
| 31.88
|
|
| 40.5
| 40.5
| 2.3 |
2020-Nov-25 Wed
| ###
| ###
| 31.52
| ###
| 1,216,054
| ###
| 31.9
| 31.9
| 0.0 |
2020-Nov-24 Tue
| ###
| ###
| ###
| ###
| 1,195,955
| 0
| 35.2
| 35.2
| 0.0 |
2020-Nov-23 Mon
| ###
| ###
| 29.8
| ###
| 800,157
| ###
| ###
| ###
| 0.0 |
2020-Nov-20 Fri
| 28.7
| ###
| 28.7
| 29.87
| 1,341,581
| 19,251,687
| 90.3
| 90.3
| ### |
2020-Nov-19 Thu
| 28.21
| ###
| 28
| 28.4
| 588,788
| ###
| 73.0
| 73.0
| 2.0 |
2020-Nov-18 Wed
| 28.51
| 28.73
| ###
| ###
| 1,000,054
| 14,365,775
| 32.8
| 32.8
| 0.0 |
2020-Nov-17 Tue
| 28.71
| ###
| ###
| 28.5
| 969,129
| 0
| 38.1
| 38.1
| 2.0 |
2020-Nov-16 Mon
| 28.22
| 28.25
| 27.58
| 28.25
|
|
| ###
| ###
| 2.0 |
2020-Nov-13 Fri
| 27.46
| 27.79
| 27.2
| 27.58
|
|
| 64.6
| 64.6
| ### |
2020-Nov-12 Thu
| ###
| ###
| ###
| ###
|
|
| 44.1
| 44.1
| 0.0 |
2020-Nov-11 Wed
| 27.5
| 27.75
| ###
| 27.28
|
|
| 30.8
| 30.8
| 1.9 |
2020-Nov-10 Tue
| ###
| 29
| ###
| ###
| 689,653
| ###
| 11.3
| 11.3
| 0.0 |
2020-Nov-09 Mon
| 26.75
| ###
| 26.75
| ###
| 810,555
| 10,841,173
| 85.3
| 85.3
| 0.0 |
2020-Nov-06 Fri
| 25.77
| ###
| 25.7
| ###
| 788,581
| ###
| ###
| ###
| 0.0 |
2020-Nov-05 Thu
| ###
| 25.28
| 24.79
| 25.21
|
|
| ###
| ###
| ### |
2020-Nov-04 Wed
| 25.24
| ###
| 24.84
| ###
| 625,087
| 7,763,580
| 65.3
| 65.3
| 0.0 |
2020-Nov-03 Tue
| ###
| 25.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-02 Mon
| 24.71
| 24.84
| ###
| ###
| 669,556
| 8,315,885
| 41.4
| 41.4
| 0.0 |
2020-Oct-30 Fri
| ###
| 25.22
| 24.58
| ###
| 861,920
| ###
| 82.8
| 82.8
| 0.0 |
2020-Oct-29 Thu
| ###
| 24.955
| ###
| 24.85
| 654,975
| 8,172,450
| 69.4
| 69.4
| 1.8 |
2020-Oct-28 Wed
| ###
| ###
| 24.57
| 25.2
| 584,877
| ###
| 68.9
| 68.9
| 1.8 |
2020-Oct-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-26 Mon
| ###
| 25.81
| ###
| ###
|
|
| 88.2
| 88.2
| 0.0 |
2020-Oct-23 Fri
| ###
| ###
| 24.59
| ###
| 549,177
| ###
| 39.3
| 39.3
| 0.0 |
2020-Oct-22 Thu
| ###
| ###
| 24.54
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2020-Oct-21 Wed
| ###
| 25.58
| ###
| ###
| 454,828
| 5,817,250
| 70.5
| 70.5
| 0.0 |
2020-Oct-20 Tue
| ###
| ###
| 24.59
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2020-Oct-19 Mon
| 25.45
| 25.71
| ###
| 25.4
| 353,488
| 4,544,088
| 40.2
| 40.2
| 1.8 |
2020-Oct-16 Fri
| 25.47
| 25.72
| 25.22
| 25.26
| 419,826
| ###
| 32.4
| 32.4
| 1.8 |
2020-Oct-15 Thu
| 25.23
| 25.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-14 Wed
| ###
| ###
| ###
| ###
| 984,370
| 0
| ###
| ###
| 0.0 |
2020-Oct-13 Tue
| 25.25
| 25.42
| 24.83
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2020-Oct-12 Mon
| 25.53
| 25.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-09 Fri
| 25.52
| 25.73
| ###
| 25.42
|
|
| 29.1
| 29.1
| 1.8 |
2020-Oct-08 Thu
| 25.57
| ###
| 25.21
| 25.43
|
|
| ###
| ###
| ### |
2020-Oct-07 Wed
| ###
| 25.47
| 24.86
| ###
| 776,156
| ###
| 71.4
| 71.4
| 0.0 |
2020-Oct-06 Tue
| ###
| 25.4
| ###
| 25.25
|
|
| ###
| ###
| ### |
2020-Oct-05 Mon
| 24.47
| 24.81
| ###
| 24.77
| 544,582
| ###
| 67.8
| 67.8
| ### |
2020-Oct-02 Fri
| ###
| ###
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2020-Oct-01 Thu
| ###
| 25.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-30 Wed
| 24.7
| ###
| ###
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2020-Sep-29 Tue
| 24.74
| ###
| ###
| ###
| 948,084
| 0
| ###
| ###
| 0.0 |
2020-Sep-28 Mon
| ###
| ###
| ###
| 24.54
| 1,083,786
| 0
| 22.0
| 22.0
| 1.8 |
2020-Sep-25 Fri
| ###
| 25.51
| 24.82
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-24 Thu
| ###
| ###
| 24.76
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2020-Sep-23 Wed
| ###
| 25.76
| ###
| 25.42
| 984,056
| 12,674,641
| ###
| ###
| 1.8 |
2020-Sep-22 Tue
| ###
| 25.5
| 25
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-21 Mon
| 25.7
| 26
| 25.42
| 25.58
| 2,162,125
| ###
| ###
| ###
| 1.8 |
2020-Sep-18 Fri
| 25.46
| ###
| ###
| ###
| 4,361,559
| 0
| ###
| ###
| 0.0 |
2020-Sep-17 Thu
| ###
| ###
| 24.83
| ###
|
|
| 6.1
| 6.1
| 0.0 |
2020-Sep-16 Wed
| ###
| 28.48
| 27.4
| 27.55
|
|
| ###
| ###
| 2.0 |
2020-Sep-15 Tue
| ###
| ###
| ###
| ###
| 1,137,846
| 0
| ###
| ###
| 0.0 |
2020-Sep-14 Mon
| ###
| ###
| ###
| 27.28
|
|
| ###
| ###
| 1.9 |
2020-Sep-11 Fri
| ###
| ###
| ###
| ###
| 1,394,951
| 0
| 66.5
| 66.5
| 0.0 |
2020-Sep-10 Thu
| 28.52
| 28.75
| ###
| 27.85
| 1,010,472
| ###
| 23.8
| 23.8
| ### |
2020-Sep-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-08 Tue
| 28.57
| 28.8
| 27.53
| 27.71
|
|
| ###
| ###
| ### |
2020-Sep-07 Mon
| ###
| 28.83
| ###
| 28.47
|
|
| ###
| ###
| ### |
2020-Sep-04 Fri
| ###
| ###
| ###
| 28.21
|
|
| ###
| ###
| ### |
2020-Sep-03 Thu
| 29.47
| ###
| 29.47
| 29.74
| 1,023,025
| 15,074,273
| ###
| ###
| 2.1 |
2020-Sep-02 Wed
| ###
| ###
| ###
| 29.57
|
|
| ###
| ###
| 2.1 |
2020-Sep-01 Tue
| 28.81
| ###
| 28.5
| ###
|
|
| 44.2
| 44.2
| 0.0 |
2020-Aug-31 Mon
| ###
| 29.4
| 28.83
| ###
| 992,476
| ###
| ###
| ###
| 0.0 |
2020-Aug-28 Fri
| ###
| ###
| ###
| 28.89
| 955,588
| 0
| ###
| ###
| ### |
2020-Aug-27 Thu
| ###
| ###
| ###
| 29.76
|
|
| 81.5
| 81.5
| 2.1 |
2020-Aug-26 Wed
| 28.85
| ###
| 28.8
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-25 Tue
| 29
| 29
| ###
| 28.8
| 1,681,571
| 24,382,779
| ###
| ###
| 2.1 |
2020-Aug-24 Mon
| ###
| ###
| ###
| 29.45
| 1,391,481
| 0
| ###
| ###
| ### |
2020-Aug-21 Fri
| 28.45
| ###
| 28.21
| 28.24
| 999,684
| 14,100,542
| ###
| ###
| 2.0 |
2020-Aug-20 Thu
| ###
| 28.27
| 26.8
| ###
| 1,884,151
| ###
| 90.5
| 90.5
| 0.0 |
2020-Aug-19 Wed
| ###
| 29
| ###
| 27.42
| 1,893,576
| 27,456,852
| ###
| ###
| 2.0 |
2020-Aug-18 Tue
| 28.48
| ###
| ###
| 28.83
| 1,381,250
| 0
| ###
| ###
| ### |
2020-Aug-17 Mon
| 27.77
| ###
| 27.7
| ###
| 868,687
| ###
| 73.3
| 73.3
| 0.0 |
2020-Aug-14 Fri
| 27.75
| ###
| ###
| 27.89
|
|
| 65.6
| 65.6
| 2.0 |
2020-Aug-13 Thu
| 27.59
| ###
| 27.4
| 27.58
|
|
| ###
| ###
| ### |
2020-Aug-12 Wed
| 28
| ###
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2020-Aug-11 Tue
| 28.44
| 28.74
| 28.22
| 28.25
| 1,259,020
| 35,856,889
| ###
| ###
| 2.0 |
2020-Aug-10 Mon
| 27.59
| ###
| ###
| ###
| 1,063,724
| 0
| 71.7
| 71.7
| 0.0 |
2020-Aug-07 Fri
| 28.24
| ###
| ###
| 27.59
| 1,071,887
| 0
| 18.5
| 18.5
| ### |
2020-Aug-06 Thu
| ###
| 28.24
| ###
| 28.24
|
|
| ###
| ###
| 2.0 |
2020-Aug-05 Wed
| 26.8
| 27.54
| 26.79
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-04 Tue
| 26.71
| 27.22
| 26.71
| 26.84
| 844,255
| ###
| 68.7
| 68.7
| 1.9 |
2020-Aug-03 Mon
| ###
| 26.55
| ###
| 26.41
| 895,082
| ###
| 89.7
| 89.7
| ### |
2020-Jul-31 Fri
| ###
| 26.27
| 25.53
| 25.74
| 1,266,978
| ###
| ###
| ###
| 1.8 |
2020-Jul-30 Thu
| 25.88
| ###
| ###
| 26.48
| 2,399,582
| 0
| ###
| ###
| ### |
2020-Jul-29 Wed
| 25.59
| 25.74
| 24.86
| 25.43
| 1,468,642
| 37,156,642
| ###
| ###
| ### |
2020-Jul-28 Tue
| ###
| ###
| ###
| 25.59
|
|
| 86.2
| 86.2
| 1.8 |
2020-Jul-27 Mon
| 24.49
| 25.43
| 24.4
| ###
| 1,282,622
| 31,956,527
| ###
| ###
| 0.0 |
2020-Jul-24 Fri
| ###
| 24.73
| 24.26
| ###
| 937,255
| ###
| ###
| ###
| 0.0 |
2020-Jul-23 Thu
| ###
| ###
| ###
| 24.52
|
|
| 77.5
| 77.5
| ### |
2020-Jul-22 Wed
| 24.41
| 24.73
| ###
| 24.25
|
|
| 35.4
| 35.4
| 1.7 |
2020-Jul-21 Tue
| 23.8
| 24.71
| 23.8
| 24.57
|
|
| 79.5
| 79.5
| 1.8 |
2020-Jul-20 Mon
| 24
| ###
| 23.57
| 23.75
|
|
| ###
| ###
| ### |
2020-Jul-17 Fri
| 23.84
| ###
| ###
| 23.89
| 911,055
| 0
| ###
| ###
| ### |
2020-Jul-16 Thu
| ###
| ###
| 23.44
| ###
| 886,140
| ###
| ###
| ###
| 0.0 |
2020-Jul-15 Wed
| ###
| 23.84
| ###
| 23.75
| 928,473
| ###
| 63.0
| 63.0
| ### |
2020-Jul-14 Tue
| ###
| 23.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-13 Mon
| ###
| ###
| 22.8
| ###
| 1,056,740
| ###
| ###
| ###
| 0.0 |
2020-Jul-10 Fri
| 22.8
| ###
| 22.55
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-09 Thu
| ###
| 23.2
| 22.78
| 23
|
|
| ###
| ###
| 1.6 |
2020-Jul-08 Wed
| 22.71
| ###
| 22.49
| 22.57
| 708,379
| 7,965,721
| 43.2
| 43.2
| 1.6 |
2020-Jul-07 Tue
| ###
| 22.77
| ###
| 22.55
|
|
| 88.4
| 88.4
| ### |
2020-Jul-06 Mon
| 21.8
| ###
| ###
| ###
| 425,957
| 0
| 69.5
| 69.5
| 0.0 |
2020-Jul-03 Fri
| 21.51
| ###
| 21.49
| 21.76
|
|
| 77.7
| 77.7
| 1.6 |
2020-Jul-02 Thu
| 21.5
| 21.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-01 Wed
| 21.28
| 21.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-30 Tue
| 21.4
| 21.54
| ###
| ###
| 762,028
| 8,207,041
| ###
| ###
| 0.0 |
2020-Jun-29 Mon
| ###
| ###
| 20.42
| ###
| 677,654
| 6,918,847
| ###
| ###
| 0.0 |
2020-Jun-26 Fri
| 20.71
| ###
| ###
| ###
| 611,140
| 0
| 77.2
| 77.2
| 0.0 |
2020-Jun-25 Thu
| 20.74
| ###
| 20.54
| ###
| 672,355
| 6,905,085
| 48.3
| 48.3
| 0.0 |
2020-Jun-24 Wed
| 20.85
| ###
| 20.45
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-23 Tue
| 20.5
| 20.73
| ###
| 20.7
|
|
| ###
| ###
| 1.5 |
2020-Jun-22 Mon
| 19.5
| ###
| 19.5
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2020-Jun-19 Fri
| 20
| ###
| 19.47
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2020-Jun-18 Thu
| 20
| ###
| ###
| 19.76
|
|
| 31.9
| 31.9
| ### |
2020-Jun-17 Wed
| ###
| 20.58
| ###
| ###
| 938,584
| 9,658,029
| ###
| ###
| 0.0 |
2020-Jun-16 Tue
| ###
| ###
| 19.53
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2020-Jun-15 Mon
| ###
| 20.43
| 19.72
| 19.84
| 718,623
| 14,426,356
| ###
| ###
| 1.4 |
2020-Jun-12 Fri
| 19.75
| 20.58
| ###
| 20.44
| 1,185,879
| ###
| ###
| ###
| 1.5 |
2020-Jun-11 Thu
| ###
| ###
| ###
| 20.53
| 1,059,447
| 0
| 86.9
| 86.9
| ### |
2020-Jun-10 Wed
| 20.79
| 21
| 20.56
| 21
|
|
| ###
| ###
| 1.5 |
2020-Jun-09 Tue
| ###
| 20.985
| ###
| 20.79
| 1,508,270
| 15,825,522
| ###
| ###
| 1.5 |
2020-Jun-05 Fri
| 19.8
| ###
| ###
| ###
| 819,885
| 0
| ###
| ###
| 0.0 |
2020-Jun-04 Thu
| 19.86
| ###
| ###
| 19.89
|
|
| 71.0
| 71.0
| ### |
2020-Jun-03 Wed
| ###
| 19.84
| ###
| ###
| 1,203,583
| 11,939,543
| 62.9
| 62.9
| 0.0 |
2020-Jun-02 Tue
| ###
| 19.59
| ###
| 19.42
|
|
| ###
| ###
| 1.4 |
2020-Jun-01 Mon
| 18.83
| 19.4
| 18.8
| 19.4
|
|
| ###
| ###
| 1.4 |
2020-May-29 Fri
| ###
| 19.2
| 18.81
| 18.81
|
|
| 34.4
| 34.4
| ### |
2020-May-28 Thu
| ###
| ###
| 18.77
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2020-May-27 Wed
| ###
| ###
| ###
| 18.79
| 1,312,422
| 0
| 31.9
| 31.9
| 1.3 |
2020-May-26 Tue
| 19.57
| 19.57
| 18.87
| 19.22
| 854,089
| ###
| 20.3
| 20.3
| 1.4 |
2020-May-25 Mon
| 19.28
| ###
| ###
| ###
| 904,872
| 0
| 60.5
| 60.5
| 0.0 |
2020-May-22 Fri
| ###
| ###
| 18.75
| ###
| 798,941
| 7,490,071
| 42.4
| 42.4
| 0.0 |
2020-May-21 Thu
| 19.5
| ###
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2020-May-20 Wed
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2020-May-19 Tue
| 18.76
| 19.225
| 18.5
| ###
| 1,206,954
| ###
| 82.1
| 82.1
| 0.0 |
2020-May-18 Mon
| ###
| 18.28
| 17.73
| 18.22
|
|
| 73.7
| 73.7
| ### |
2020-May-15 Fri
| ###
| ###
| ###
| ###
| 848,188
| 0
| ###
| ###
| 0.0 |
2020-May-14 Thu
| ###
| ###
| ###
| 16.87
| 747,671
| 0
| ###
| ###
| ### |
2020-May-13 Wed
| 16.53
| 16.87
| 16.4
| 16.87
| 514,256
| 8,554,648
| 77.9
| 77.9
| ### |
2020-May-12 Tue
| ###
| ###
| ###
| 16.84
| 577,884
| 0
| ###
| ###
| 1.2 |
2020-May-11 Mon
| ###
| 17.42
| ###
| ###
| 561,625
| 4,891,753
| 61.2
| 61.2
| 0.0 |
2020-May-08 Fri
| ###
| ###
| 16.78
| ###
| 956,920
| 8,028,558
| ###
| ###
| 0.0 |
2020-May-07 Thu
| ###
| ###
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2020-May-06 Wed
| 16.51
| 16.87
| ###
| 16.59
|
|
| 71.5
| 71.5
| 1.2 |
2020-May-05 Tue
| 16.28
| ###
| ###
| ###
| 820,873
| 0
| 78.2
| 78.2
| 0.0 |
2020-May-04 Mon
| 16.25
| ###
| 15.75
| ###
| 1,129,788
| 8,897,080
| 27.2
| 27.2
| 0.0 |
2020-May-01 Fri
| ###
| ###
| 16.2
| 16.46
| 984,047
| 7,970,780
| ###
| ###
| 1.2 |
2020-Apr-30 Thu
| 16.41
| 16.88
| ###
| 16.78
|
|
| ###
| ###
| 1.2 |
2020-Apr-29 Wed
| ###
| ###
| ###
| 16.23
| 936,182
| 0
| 66.4
| 66.4
| ### |
2020-Apr-28 Tue
| ###
| 16.41
| 15.775
| ###
| 1,483,150
| ###
| 35.7
| 35.7
| 0.0 |
2020-Apr-27 Mon
| ###
| ###
| 15.81
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-24 Fri
| 16.44
| 16.44
| ###
| 15.84
| 1,346,220
| 11,065,928
| ###
| ###
| ### |
2020-Apr-23 Thu
| 16.55
| ###
| ###
| 16.42
| 1,291,279
| 0
| ###
| ###
| 1.2 |
2020-Apr-22 Wed
| ###
| ###
| ###
| ###
|
|
| 65.5
| 65.5
| 0.0 |
2020-Apr-21 Tue
| 16.49
| 16.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-20 Mon
| ###
| ###
| 16.4
| ###
| 592,344
| 4,857,220
| 74.7
| 74.7
| 0.0 |
2020-Apr-17 Fri
| 16.76
| 17.155
| 16.7
| ###
| 1,209,943
| ###
| ###
| ###
| 0.0 |
2020-Apr-16 Thu
| ###
| 16.51
| ###
| 16.51
| 1,351,325
| 11,155,187
| 78.3
| 78.3
| ### |
2020-Apr-15 Wed
| 16.2
| 16.47
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2020-Apr-14 Tue
| ###
| 16.24
| 15.29
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2020-Apr-09 Thu
| 15.57
| 15.79
| ###
| 15.22
|
|
| ###
| ###
| 1.1 |
2020-Apr-08 Wed
| 14.75
| 15.85
| 14.7
| 15.4
|
|
| 87.1
| 87.1
| ### |
2020-Apr-07 Tue
| ###
| ###
| 14.77
| 15.2
|
|
| ###
| ###
| 1.1 |
2020-Apr-06 Mon
| ###
| 15.46
| ###
| 15.25
| 1,042,545
| 8,058,872
| 58.9
| 58.9
| ### |
2020-Apr-03 Fri
| 15.5
| 15.85
| ###
| ###
| 1,260,788
| 9,991,744
| 35.8
| 35.8
| 0.0 |
2020-Apr-02 Thu
| ###
| 15.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-01 Wed
| ###
| ###
| 14.27
| ###
| 1,311,158
| ###
| 79.1
| 79.1
| 0.0 |
2020-Mar-31 Tue
| 14.45
| 15.48
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2020-Mar-30 Mon
| 13.76
| ###
| ###
| ###
|
|
| 88.9
| 88.9
| 0.0 |
2020-Mar-27 Fri
| 15.21
| 15.49
| 13.51
| 13.75
| 1,521,657
| 22,064,026
| 14.7
| 14.7
| 1.0 |
2020-Mar-26 Thu
| ###
| 15.27
| ###
| ###
| 1,145,858
| 8,748,625
| 65.4
| 65.4
| 0.0 |
2020-Mar-25 Wed
| ###
| 14.23
| 13.48
| 14.23
|
|
| 86.4
| 86.4
| ### |
2020-Mar-24 Tue
| ###
| ###
| 12.54
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-23 Mon
| ###
| ###
| ###
| ###
|
|
| 62.3
| 62.3
| 0.0 |
2020-Mar-20 Fri
| 13.5
| ###
| ###
| 13.76
|
|
| ###
| ###
| 1.0 |
2020-Mar-19 Thu
| 14.46
| 14.46
| 12.81
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-18 Wed
| 14.21
| ###
| ###
| ###
| 1,951,941
| 0
| ###
| ###
| 0.0 |
2020-Mar-17 Tue
| ###
| 14.79
| 13.75
| 14.58
| 3,938,720
| ###
| 66.4
| 66.4
| ### |
2020-Mar-16 Mon
| ###
| 14.57
| 13.28
| ###
| 3,170,156
| 44,144,422
| ###
| ###
| 0.0 |
2020-Mar-13 Fri
| ###
| ###
| ###
| ###
| 2,996,789
| 0
| 90.6
| 90.6
| 0.0 |
2020-Mar-12 Thu
| ###
| 14.27
| ###
| ###
| 2,261,753
| ###
| ###
| ###
| 0.0 |
2020-Mar-11 Wed
| ###
| ###
| 14.21
| 14.48
|
|
| ###
| ###
| 1.0 |
2020-Mar-10 Tue
| 13.7
| ###
| ###
| ###
| 1,530,580
| 0
| ###
| ###
| 0.0 |
2020-Mar-09 Mon
| 14.79
| ###
| 13.85
| 13.85
| 1,927,072
| 13,344,973
| 36.8
| 36.8
| ### |
2020-Mar-06 Fri
| 16.21
| 16.4
| ###
| ###
| 1,431,144
| 11,735,380
| ###
| ###
| 0.0 |
2020-Mar-05 Thu
| 16.76
| ###
| ###
| ###
| 1,287,154
| 0
| 35.3
| 35.3
| 0.0 |
2020-Mar-04 Wed
| ###
| ###
| ###
| 16.4
| 1,066,378
| 0
| 21.8
| 21.8
| ### |
2020-Mar-03 Tue
| 16.71
| ###
| 16.71
| ###
| 1,494,526
| ###
| ###
| ###
| 0.0 |
2020-Mar-02 Mon
| ###
| 16.51
| ###
| 16.47
|
|
| ###
| ###
| ### |
2020-Feb-28 Fri
| ###
| 17.25
| 16.51
| 16.55
| 2,154,971
| ###
| ###
| ###
| 1.2 |
2020-Feb-27 Thu
| 18.2
| 18.49
| ###
| ###
| 1,646,578
| ###
| 38.4
| 38.4
| 0.0 |
2020-Feb-26 Wed
| ###
| ###
| ###
| 18.47
|
|
| 80.9
| 80.9
| ### |
2020-Feb-25 Tue
| 18.21
| 18.87
| 18.21
| 18.83
|
|
| 83.7
| 83.7
| 1.3 |
2020-Feb-24 Mon
| ###
| ###
| 18.5
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-21 Fri
| ###
| ###
| ###
| 19.21
| 1,831,180
| 0
| ###
| ###
| 1.4 |
2020-Feb-20 Thu
| ###
| ###
| 19.125
| 19.59
| 2,420,187
| ###
| ###
| ###
| ### |
2020-Feb-19 Wed
| ###
| 19.44
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2020-Feb-18 Tue
| ###
| 19.41
| ###
| ###
| 1,322,084
| 12,830,825
| ###
| ###
| 0.0 |
2020-Feb-17 Mon
| 18.79
| 19.29
| ###
| ###
| 1,942,123
| 18,731,776
| 83.6
| 83.6
| 0.0 |
2020-Feb-14 Fri
| 18.26
| 18.84
| ###
| 18.76
| 2,261,850
| 21,306,627
| 88.8
| 88.8
| ### |
2020-Feb-13 Thu
| ###
| ###
| 17.87
| 18.43
| 3,475,829
| ###
| ###
| ###
| ### |
2020-Feb-12 Wed
| 17.71
| ###
| 17.56
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2020-Feb-11 Tue
| ###
| 17.2
| 16.81
| ###
| 993,320
| ###
| ###
| ###
| 0.0 |
2020-Feb-10 Mon
| ###
| ###
| 16.48
| 16.85
|
|
| 31.7
| 31.7
| ### |
2020-Feb-07 Fri
| 17.41
| 17.48
| ###
| ###
| 802,282
| 7,011,944
| 38.6
| 38.6
| 0.0 |
2020-Feb-06 Thu
| 17.43
| 17.59
| ###
| ###
| 738,053
| 6,491,176
| 32.7
| 32.7
| 0.0 |
2020-Feb-05 Wed
| ###
| ###
| ###
| 17.29
| 1,298,579
| 0
| ###
| ###
| ### |
2020-Feb-04 Tue
| ###
| 16.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-03 Mon
| 16.55
| 16.7
| ###
| 16.42
|
|
| ###
| ###
| 1.2 |
2020-Jan-31 Fri
| 16.71
| ###
| 16.7
| ###
| 1,287,473
| ###
| 85.9
| 85.9
| 0.0 |
2020-Jan-30 Thu
| ###
| ###
| 16.72
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-29 Wed
| 16.81
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2020-Jan-28 Tue
| 16.52
| 16.78
| 16.5
| 16.73
| 1,355,056
| ###
| ###
| ###
| ### |
2020-Jan-24 Fri
| 17.58
| 17.58
| 17.21
| ###
| 850,675
| ###
| 23.7
| 23.7
| 0.0 |
2020-Jan-23 Thu
| 17.7
| 17.7
| ###
| 17.4
|
|
| 22.8
| 22.8
| 1.2 |
2020-Jan-22 Wed
| 17.52
| 17.7
| 17.41
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-21 Tue
| ###
| 17.7
| 17.425
| 17.51
|
|
| ###
| ###
| ### |
2020-Jan-20 Mon
| 17.44
| 17.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-17 Fri
| 17.48
| 17.54
| ###
| 17.41
| 997,975
| 8,752,240
| ###
| ###
| ### |
2020-Jan-16 Thu
| 17.53
| 17.54
| 17.125
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-15 Wed
| 17.49
| ###
| 17.145
| 17.52
| 1,194,626
| ###
| 66.2
| 66.2
| ### |
2020-Jan-14 Tue
| ###
| 17.675
| ###
| ###
| 2,062,045
| 18,223,322
| 82.2
| 82.2
| 0.0 |
2020-Jan-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-10 Fri
| ###
| 17.22
| ###
| ###
| 757,246
| 6,519,888
| 70.4
| 70.4
| 0.0 |
2020-Jan-09 Thu
| ###
| ###
| 16.79
| ###
| 822,920
| ###
| ###
| ###
| 0.0 |
2020-Jan-08 Wed
| 16.71
| ###
| ###
| ###
| 929,927
| 0
| ###
| ###
| 0.0 |
2020-Jan-07 Tue
| ###
| ###
| ###
| 16.59
| 973,382
| 0
| 27.4
| 27.4
| 1.2 |
2020-Jan-06 Mon
| 16.59
| ###
| ###
| 16.52
| 661,884
| 0
| 31.4
| 31.4
| ### |
2020-Jan-03 Fri
| ###
| ###
| 16.45
| 16.57
|
|
| ###
| ###
| ### |
2020-Jan-02 Thu
| 16.5
| ###
| ###
| 16.52
|
|
| ###
| ###
| ### |
2019-Dec-27 Fri
| ###
| 16.73
| 16.43
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-24 Tue
| ###
| 16.71
| 16.54
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2019-Dec-23 Mon
| 16.83
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-20 Fri
| 16.52
| 16.87
| 16.52
| 16.79
|
|
| 83.2
| 83.2
| ### |
2019-Dec-19 Thu
| ###
| ###
| 16.55
| ###
| 980,322
| ###
| ###
| ###
| 0.0 |
2019-Dec-16 Mon
| ###
| ###
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2019-Dec-13 Fri
| 16.72
| ###
| ###
| ###
| 1,721,384
| 0
| 81.7
| 81.7
| 0.0 |
2019-Dec-12 Thu
| ###
| 16.54
| ###
| 16.46
|
|
| 86.6
| 86.6
| 1.2 |
2019-Dec-11 Wed
| 15.84
| ###
| 15.8
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2019-Dec-10 Tue
| ###
| 15.855
| ###
| 15.77
| 738,622
| 5,855,425
| 85.1
| 85.1
| ### |
2019-Dec-09 Mon
| 15.53
| ###
| 15.41
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2019-Dec-06 Fri
| ###
| 15.54
| ###
| 15.48
| 922,140
| 7,165,027
| ###
| ###
| 1.1 |
2019-Dec-05 Thu
| ###
| 15.28
| ###
| ###
| 682,370
| ###
| ###
| ###
| 0.0 |
2019-Dec-04 Wed
| ###
| ###
| 14.79
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2019-Dec-03 Tue
| ###
| ###
| ###
| ###
| 1,480,548
| 0
| ###
| ###
| 0.0 |
2019-Dec-02 Mon
| 15.49
| 15.53
| ###
| ###
| 862,947
| 6,700,783
| 27.0
| 27.0
| 0.0 |
2019-Nov-29 Fri
| 15.49
| ###
| ###
| 15.53
| 1,285,257
| 0
| ###
| ###
| ### |
2019-Nov-28 Thu
| ###
| 15.49
| 15.22
| ###
| 1,332,353
| 20,458,280
| 71.0
| 71.0
| 0.0 |
2019-Nov-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-26 Tue
| ###
| ###
| 14.8
| ###
| 1,995,053
| ###
| ###
| ###
| 0.0 |
2019-Nov-25 Mon
| 14.84
| ###
| ###
| 14.75
|
|
| ###
| ###
| ### |
2019-Nov-22 Fri
| ###
| 14.56
| ###
| 14.56
|
|
| 92.3
| 92.3
| ### |
2019-Nov-21 Thu
| ###
| ###
| 13.78
| ###
|
|
| 14.5
| 14.5
| 0.0 |
2019-Nov-20 Wed
| 14.47
| 14.75
| 14.42
| 14.73
| 742,656
| ###
| ###
| ###
| 1.1 |
2019-Nov-19 Tue
| ###
| 14.76
| 14.56
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2019-Nov-18 Mon
| 14.75
| 14.8
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2019-Nov-15 Fri
| 14.47
| 14.74
| 14.41
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-14 Thu
| 14.4
| 14.52
| ###
| 14.45
|
|
| 68.7
| 68.7
| 1.0 |
2019-Nov-13 Wed
| 14.58
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-12 Tue
| ###
| 14.71
| 14.5
| 14.59
| 1,818,279
| ###
| 40.9
| 40.9
| 1.0 |
2019-Nov-11 Mon
| ###
| ###
| 14.49
| 14.5
|
|
| ###
| ###
| 1.0 |
2019-Nov-08 Fri
| 14.75
| 14.88
| ###
| 14.85
| 1,333,254
| ###
| ###
| ###
| ### |
2019-Nov-07 Thu
| ###
| ###
| 14.4
| 14.49
| 745,582
| ###
| 23.9
| 23.9
| ### |
2019-Nov-06 Wed
| 14.58
| 14.745
| 14.53
| ###
| 2,740,425
| 40,112,970
| 79.1
| 79.1
| 0.0 |
2019-Nov-05 Tue
| 14.4
| 14.71
| ###
| 14.5
| 1,316,159
| 9,680,349
| ###
| ###
| 1.0 |
2019-Nov-04 Mon
| ###
| 14.5
| ###
| ###
| 3,860,440
| ###
| 36.2
| 36.2
| 0.0 |
2019-Nov-01 Fri
| ###
| 14.54
| ###
| ###
| 3,095,380
| ###
| 66.4
| 66.4
| 0.0 |
2019-Oct-31 Thu
| 14.22
| 14.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-30 Wed
| 14.27
| 14.29
| ###
| ###
| 1,835,970
| ###
| 30.1
| 30.1
| 0.0 |
2019-Oct-29 Tue
| 14.4
| 14.73
| 14.28
| 14.29
|
|
| 30.2
| 30.2
| ### |
2019-Oct-28 Mon
| 13.57
| ###
| 13.54
| 13.655
|
|
| ###
| ###
| 1.0 |
2019-Oct-25 Fri
| ###
| 13.52
| 13.23
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-24 Thu
| 13.4
| 13.46
| 13.22
| 13.29
| 1,139,775
| ###
| 28.9
| 28.9
| ### |
2019-Oct-23 Wed
| ###
| 13.26
| ###
| 13.22
| 1,655,341
| ###
| 89.5
| 89.5
| 0.9 |
2019-Oct-22 Tue
| 12.81
| ###
| 12.75
| ###
| 1,423,729
| 9,076,272
| 84.0
| 84.0
| 0.0 |
2019-Oct-21 Mon
| 12.73
| 12.88
| ###
| 12.8
| 983,886
| 6,336,225
| 75.3
| 75.3
| 0.9 |
2019-Oct-18 Fri
| 12.73
| ###
| ###
| 12.7
| 1,627,570
| 0
| 35.6
| 35.6
| 0.9 |
2019-Oct-17 Thu
| 12.7
| 12.84
| 12.56
| 12.73
|
|
| 74.5
| 74.5
| ### |
2019-Oct-16 Wed
| ###
| ###
| ###
| 12.81
|
|
| 20.4
| 20.4
| ### |
2019-Oct-15 Tue
| ###
| 13.21
| 12.855
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-14 Mon
| ###
| ###
| ###
| ###
| 2,117,474
| 0
| ###
| ###
| 0.0 |
2019-Oct-11 Fri
| 12.79
| ###
| ###
| ###
| 1,292,525
| 0
| ###
| ###
| 0.0 |
2019-Oct-10 Thu
| 12.88
| ###
| 12.44
| 12.54
| 1,894,985
| ###
| 15.9
| 15.9
| 0.9 |
2019-Oct-09 Wed
| 13.42
| 13.46
| 12.88
| 12.88
|
|
| 7.3
| 7.3
| ### |
2019-Oct-08 Tue
| 13.4
| ###
| ###
| 13.58
| 1,253,044
| 0
| ###
| ###
| ### |
2019-Oct-07 Mon
| 13.24
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-04 Fri
| ###
| 13.23
| ###
| 13.2
| 1,277,073
| ###
| 82.0
| 82.0
| 0.9 |
2019-Oct-03 Thu
| ###
| ###
| 12.77
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-02 Wed
| ###
| 13.2
| ###
| ###
| 874,157
| ###
| 40.0
| 40.0
| 0.0 |
2019-Oct-01 Tue
| 13.23
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2019-Sep-30 Mon
| ###
| 13.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-27 Fri
| ###
| 13.44
| ###
| 13.22
|
|
| 25.8
| 25.8
| 0.9 |
2019-Sep-26 Thu
| 13.22
| 13.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-25 Wed
| 13.4
| 13.44
| ###
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2019-Sep-24 Tue
| ###
| ###
| 13.52
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-23 Mon
| ###
| ###
| ###
| ###
| 631,040
| 0
| ###
| ###
| 0.0 |
2019-Sep-20 Fri
| ###
| 14.2
| ###
| ###
| 738,744
| 5,245,082
| ###
| ###
| 0.0 |
2019-Sep-19 Thu
| ###
| 14.21
| ###
| ###
| 1,431,782
| ###
| 26.1
| 26.1
| 0.0 |
2019-Sep-18 Wed
| ###
| 14.175
| 13.88
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2019-Sep-17 Tue
| ###
| 14.25
| ###
| ###
| 1,036,387
| 7,384,257
| ###
| ###
| 0.0 |
2019-Sep-16 Mon
| ###
| 14.47
| ###
| 14.25
| 752,086
| 5,441,342
| ###
| ###
| 1.0 |
2019-Sep-13 Fri
| 14.27
| ###
| 14.21
| ###
| 1,307,389
| ###
| ###
| ###
| 0.0 |
2019-Sep-12 Thu
| ###
| ###
| ###
| 14.27
| 1,544,172
| 0
| 76.2
| 76.2
| ### |
2019-Sep-11 Wed
| 13.83
| ###
| 13.78
| ###
| 1,134,320
| ###
| 79.7
| 79.7
| 0.0 |
2019-Sep-10 Tue
| ###
| 13.86
| ###
| 13.7
|
|
| ###
| ###
| 1.0 |
2019-Sep-09 Mon
| 13.54
| ###
| ###
| 13.58
| 558,022
| 0
| 69.3
| 69.3
| ### |
2019-Sep-06 Fri
| 13.74
| ###
| ###
| 13.82
|
|
| ###
| ###
| 1.0 |
2019-Sep-05 Thu
| ###
| 13.75
| ###
| ###
| 1,126,129
| ###
| ###
| ###
| 0.0 |
2019-Sep-04 Wed
| ###
| 13.29
| 12.85
| 13.29
|
|
| ###
| ###
| ### |
2019-Sep-03 Tue
| ###
| 13.48
| 13.28
| ###
| 570,044
| 7,627,188
| ###
| ###
| 0.0 |
2019-Sep-02 Mon
| 13.2
| ###
| ###
| ###
| 1,744,059
| 0
| 82.3
| 82.3
| 0.0 |
2019-Aug-30 Fri
| ###
| 13.29
| ###
| 13.22
|
|
| ###
| ###
| 0.9 |
2019-Aug-29 Thu
| ###
| ###
| 12.84
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-28 Wed
| ###
| ###
| ###
| ###
| 1,770,471
| 0
| ###
| ###
| 0.0 |
2019-Aug-27 Tue
| ###
| ###
| ###
| ###
| 1,746,374
| 0
| 69.6
| 69.6
| 0.0 |
2019-Aug-26 Mon
| ###
| ###
| 12.84
| ###
| 1,465,641
| ###
| 26.2
| 26.2
| 0.0 |
2019-Aug-23 Fri
| 13.54
| 13.54
| ###
| 13.43
|
|
| ###
| ###
| ### |
2019-Aug-22 Thu
| 13.77
| 13.83
| 13.26
| ###
| 1,685,221
| ###
| ###
| ###
| 0.0 |
2019-Aug-21 Wed
| ###
| ###
| 13.445
| 13.51
|
|
| 11.9
| 11.9
| ### |
2019-Aug-20 Tue
| 13.76
| ###
| 13.57
| 13.81
| 1,388,889
| ###
| 68.7
| 68.7
| ### |
2019-Aug-19 Mon
| ###
| 13.79
| 13.44
| 13.53
| 990,574
| ###
| 26.6
| 26.6
| ### |
2019-Aug-16 Fri
| 13.42
| ###
| 13.27
| 13.47
| 1,225,079
| ###
| 74.2
| 74.2
| 1.0 |
2019-Aug-15 Thu
| 13.52
| ###
| ###
| 13.52
|
|
| ###
| ###
| 1.0 |
2019-Aug-14 Wed
| ###
| 14.4
| 13.85
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-13 Tue
| ###
| ###
| 13.82
| ###
| 1,386,046
| 9,577,577
| ###
| ###
| 0.0 |
2019-Aug-12 Mon
| ###
| 14.41
| ###
| ###
| 1,584,327
| 11,415,076
| ###
| ###
| 0.0 |
2019-Aug-09 Fri
| 14.81
| ###
| 14.47
| 14.54
|
|
| ###
| ###
| 1.0 |
2019-Aug-08 Thu
| 14.52
| 14.86
| 14.41
| 14.78
| 883,776
| ###
| 75.4
| 75.4
| 1.1 |
2019-Aug-07 Wed
| ###
| 14.73
| 14.26
| 14.46
| 1,432,940
| ###
| 18.5
| 18.5
| 1.0 |
2019-Aug-06 Tue
| 14.5
| ###
| 14.2
| 14.76
| 1,901,685
| ###
| ###
| ###
| 1.1 |
2019-Aug-05 Mon
| 15.53
| 15.56
| ###
| 14.7
| 1,529,346
| ###
| ###
| ###
| ### |
2019-Aug-02 Fri
| ###
| 16.22
| 15.59
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-01 Thu
| 16.4
| 16.72
| ###
| 16.4
| 1,652,422
| 13,814,247
| 72.3
| 72.3
| ### |
2019-Jul-31 Wed
| ###
| 16.255
| ###
| ###
| 1,062,340
| ###
| ###
| ###
| 0.0 |
2019-Jul-30 Tue
| 16.27
| 16.42
| ###
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2019-Jul-29 Mon
| 16.58
| ###
| ###
| 16.21
|
|
| ###
| ###
| 1.2 |
2019-Jul-26 Fri
| 15.46
| 16.74
| ###
| ###
|
|
| 96.3
| 96.3
| 0.0 |
2019-Jul-25 Thu
| 15.44
| 15.51
| ###
| ###
| 874,540
| 6,782,057
| 30.0
| 30.0
| 0.0 |
2019-Jul-24 Wed
| 15.45
| ###
| 15.4
| 15.5
|
|
| ###
| ###
| 1.1 |
2019-Jul-23 Tue
| 15.4
| 15.49
| 15.25
| 15.44
|
|
| 68.5
| 68.5
| 1.1 |
2019-Jul-22 Mon
| ###
| 15.46
| ###
| 15.27
|
|
| 80.6
| 80.6
| ### |
2019-Jul-19 Fri
| ###
| ###
| 14.56
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2019-Jul-18 Thu
| 14.74
| ###
| ###
| 14.74
| 1,548,777
| 0
| 70.4
| 70.4
| 1.1 |
2019-Jul-17 Wed
| ###
| ###
| 14.21
| 14.75
| 4,933,584
| ###
| ###
| ###
| ### |
2019-Jul-16 Tue
| 15.56
| 15.7
| 15.49
| 15.53
|
|
| 32.1
| 32.1
| ### |
2019-Jul-15 Mon
| ###
| 15.48
| ###
| 15.4
|
|
| ###
| ###
| ### |
2019-Jul-12 Fri
| 15.25
| 15.44
| ###
| 15.2
|
|
| 29.5
| 29.5
| 1.1 |
2019-Jul-11 Thu
| ###
| 15.44
| 15.23
| 15.25
|
|
| ###
| ###
| ### |
2019-Jul-10 Wed
| ###
| 15.42
| ###
| 15.25
|
|
| 26.2
| 26.2
| ### |
2019-Jul-09 Tue
| 15.59
| 15.83
| ###
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2019-Jul-08 Mon
| 15.5
| ###
| 15.21
| 15.54
|
|
| 77.1
| 77.1
| ### |
2019-Jul-05 Fri
| 15.8
| 15.8
| 15.51
| 15.52
| 891,344
| ###
| ###
| ###
| 1.1 |
2019-Jul-04 Thu
| 15.88
| ###
| ###
| 15.85
| 1,227,644
| 0
| ###
| ###
| 1.1 |
2019-Jul-03 Wed
| 15.7
| 15.85
| 15.55
| ###
| 1,094,282
| 17,180,227
| ###
| ###
| 0.0 |
2019-Jul-02 Tue
| 15.28
| 15.74
| 15.2
| ###
| 1,637,957
| ###
| ###
| ###
| 0.0 |
2019-Jul-01 Mon
| ###
| 15.27
| ###
| ###
| 922,175
| ###
| ###
| ###
| 0.0 |
2019-Jun-28 Fri
| 15.41
| 15.42
| 14.86
| ###
| 1,049,226
| 15,885,281
| ###
| ###
| 0.0 |
2019-Jun-27 Thu
| 15.2
| 15.445
| ###
| ###
| 1,126,846
| ###
| 75.2
| 75.2
| 0.0 |
2019-Jun-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-25 Tue
| 14.87
| ###
| 14.83
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-21 Fri
| ###
| 15.25
| ###
| ###
|
|
| 37.5
| 37.5
| 0.0 |
2019-Jun-20 Thu
| ###
| ###
| 14.45
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2019-Jun-19 Wed
| 14.82
| 15.125
| 14.81
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-18 Tue
| 14.7
| 14.77
| ###
| 14.5
|
|
| 23.8
| 23.8
| 1.0 |
2019-Jun-17 Mon
| 14.86
| 14.86
| 14.4
| 14.5
|
|
| 18.5
| 18.5
| 1.0 |
2019-Jun-14 Fri
| ###
| ###
| 14.73
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2019-Jun-13 Thu
| ###
| ###
| ###
| ###
| 807,489
| 0
| 22.1
| 22.1
| 0.0 |
2019-Jun-12 Wed
| ###
| 14.89
| 14.53
| 14.86
|
|
| ###
| ###
| ### |
2019-Jun-11 Tue
| ###
| 14.385
| 14.26
| ###
| 1,549,126
| 22,187,357
| 32.7
| 32.7
| 0.0 |
2019-Jun-07 Fri
| ###
| 14.48
| ###
| ###
|
|
| 19.4
| 19.4
| 0.0 |
2019-Jun-06 Thu
| 14.53
| 14.58
| 14.21
| 14.29
| 665,282
| ###
| ###
| ###
| ### |
2019-Jun-05 Wed
| 14.79
| 14.79
| 14.5
| 14.55
| 1,126,046
| 16,490,943
| 23.0
| 23.0
| ### |
2019-Jun-04 Tue
| 14.56
| 14.56
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-03 Mon
| ###
| ###
| 14.21
| 14.23
|
|
| 9.4
| 9.4
| ### |
2019-May-31 Fri
| ###
| ###
| 14.75
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-30 Thu
| ###
| 15.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-29 Wed
| 15.58
| 15.76
| ###
| 15.49
| 1,134,747
| ###
| ###
| ###
| ### |
2019-May-28 Tue
| ###
| 15.78
| 15.22
| 15.56
|
|
| 81.6
| 81.6
| ### |
2019-May-27 Mon
| 15.4
| 15.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-24 Fri
| 15.8
| 15.8
| ###
| 15.2
| 1,390,840
| ###
| ###
| ###
| 1.1 |
2019-May-23 Thu
| ###
| ###
| 15.81
| ###
| 1,122,773
| 8,875,520
| 32.7
| 32.7
| 0.0 |
2019-May-22 Wed
| 15.77
| ###
| 15.48
| 15.87
|
|
| 73.5
| 73.5
| ### |
2019-May-21 Tue
| ###
| 15.76
| 15.41
| 15.53
| 1,222,847
| 19,058,070
| ###
| ###
| ### |
2019-May-20 Mon
| 15.75
| ###
| 15.5
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-17 Fri
| 15.49
| 15.7
| ###
| ###
| 1,107,880
| 8,696,858
| ###
| ###
| 0.0 |
2019-May-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-15 Wed
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2019-May-14 Tue
| ###
| ###
| ###
| ###
| 2,927,428
| 0
| 85.9
| 85.9
| 0.0 |
2019-May-13 Mon
| 14.89
| ###
| 14.55
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2019-May-10 Fri
| ###
| 15.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-09 Thu
| 15.42
| 15.51
| ###
| ###
| 1,008,047
| ###
| ###
| ###
| 0.0 |
2019-May-08 Wed
| ###
| 15.4
| ###
| ###
| 1,236,453
| 9,520,688
| 81.9
| 81.9
| 0.0 |
2019-May-07 Tue
| ###
| ###
| ###
| ###
| 1,246,621
| 0
| ###
| ###
| 0.0 |
2019-May-06 Mon
| 15.5
| 15.56
| ###
| ###
| 1,097,589
| 8,539,242
| ###
| ###
| 0.0 |
2019-May-03 Fri
| ###
| 15.83
| 15.5
| 15.54
|
|
| ###
| ###
| ### |
2019-May-02 Thu
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2019-May-01 Wed
| ###
| ###
| ###
| 15.54
|
|
| 12.5
| 12.5
| ### |
2019-Apr-30 Tue
| 15.8
| 15.85
| 15.42
| 15.59
|
|
| ###
| ###
| ### |
2019-Apr-29 Mon
| 15.8
| 15.945
| ###
| 15.7
|
|
| 29.2
| 29.2
| ### |
2019-Apr-26 Fri
| ###
| ###
| ###
| 15.84
| 904,150
| 0
| 17.7
| 17.7
| ### |
2019-Apr-24 Wed
| 16.55
| 16.55
| ###
| 16.23
| 534,442
| ###
| 17.2
| 17.2
| ### |
2019-Apr-23 Tue
| ###
| 16.47
| 16.23
| 16.46
| 725,177
| 11,856,643
| ###
| ###
| 1.2 |
2019-Apr-18 Thu
| 16.59
| ###
| ###
| 16.2
| 673,524
| 0
| ###
| ###
| 1.2 |
2019-Apr-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-16 Tue
| ###
| 17.055
| ###
| ###
| 932,351
| 7,950,623
| ###
| ###
| 0.0 |
2019-Apr-15 Mon
| ###
| 16.88
| 16.59
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2019-Apr-12 Fri
| 16.76
| 16.81
| 16.55
| ###
| 1,210,847
| 20,196,927
| ###
| ###
| 0.0 |
2019-Apr-11 Thu
| ###
| 17.075
| ###
| 16.74
|
|
| ###
| ###
| 1.2 |
2019-Apr-10 Wed
| ###
| ###
| ###
| ###
| 1,176,384
| 0
| 30.2
| 30.2
| 0.0 |
2019-Apr-09 Tue
| ###
| 17.23
| ###
| ###
| 1,416,043
| ###
| ###
| ###
| 0.0 |
2019-Apr-08 Mon
| ###
| ###
| 16.53
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-05 Fri
| 16.43
| 16.71
| ###
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2019-Apr-04 Thu
| 16.52
| 16.72
| ###
| 16.46
| 990,827
| ###
| 31.6
| 31.6
| 1.2 |
2019-Apr-03 Wed
| ###
| 16.49
| ###
| 16.48
|
|
| 87.4
| 87.4
| 1.2 |
2019-Apr-02 Tue
| ###
| 16.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-01 Mon
| ###
| 16.475
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2019-Mar-29 Fri
| 15.2
| ###
| ###
| 15.8
|
|
| 90.9
| 90.9
| 1.1 |
2019-Mar-28 Thu
| 15.26
| ###
| ###
| 15.27
| 1,130,252
| 0
| 62.4
| 62.4
| ### |
2019-Mar-27 Wed
| 15.45
| 15.45
| ###
| ###
| 876,074
| 6,767,671
| ###
| ###
| 0.0 |
2019-Mar-26 Tue
| 15.24
| 15.41
| 15.22
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-25 Mon
| 15.5
| 15.51
| ###
| 15.24
|
|
| 24.5
| 24.5
| 1.1 |
2019-Mar-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-21 Thu
| 15.5
| 15.84
| 15.5
| ###
| 2,524,642
| 39,561,140
| 81.9
| 81.9
| 0.0 |
2019-Mar-20 Wed
| 16.44
| 16.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-19 Tue
| ###
| 16.88
| 16.44
| 16.53
|
|
| ###
| ###
| ### |
2019-Mar-18 Mon
| ###
| ###
| 15.83
| ###
| 1,150,483
| 9,106,072
| ###
| ###
| 0.0 |
2019-Mar-15 Fri
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2019-Mar-14 Thu
| 15.84
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2019-Mar-13 Wed
| 15.75
| 15.79
| 15.55
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-12 Tue
| ###
| ###
| 15.74
| 15.74
| 829,989
| ###
| 23.6
| 23.6
| 1.1 |
2019-Mar-11 Mon
| 15.8
| ###
| ###
| 15.78
|
|
| ###
| ###
| 1.1 |
2019-Mar-08 Fri
| ###
| ###
| 15.56
| 15.8
| 1,159,550
| ###
| ###
| ###
| 1.1 |
2019-Mar-07 Thu
| ###
| ###
| 15.81
| ###
| 1,681,320
| ###
| 33.6
| 33.6
| 0.0 |
2019-Mar-06 Wed
| ###
| 15.84
| ###
| 15.74
|
|
| ###
| ###
| 1.1 |
2019-Mar-05 Tue
| ###
| ###
| ###
| ###
| 2,035,147
| 0
| ###
| ###
| 0.0 |
2019-Mar-04 Mon
| ###
| ###
| ###
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2019-Mar-01 Fri
| ###
| 15.26
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2019-Feb-28 Thu
| 15.55
| 15.55
| ###
| ###
|
|
| 14.7
| 14.7
| 0.0 |
2019-Feb-27 Wed
| 16.2
| 16.25
| ###
| 15.5
| 1,586,755
| 12,892,384
| ###
| ###
| 1.1 |
2019-Feb-26 Tue
| 16.5
| 16.5
| 15.83
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-25 Mon
| 16.85
| 17.28
| 16.41
| 16.52
| 1,376,342
| 23,184,480
| ###
| ###
| ### |
2019-Feb-22 Fri
| 16.85
| ###
| 16.44
| 16.77
|
|
| ###
| ###
| 1.2 |
2019-Feb-21 Thu
| ###
| ###
| 15.85
| 16.84
|
|
| ###
| ###
| 1.2 |
2019-Feb-20 Wed
| 17.58
| ###
| 17.58
| 17.76
| 1,790,355
| 15,737,220
| 79.0
| 79.0
| 1.3 |
2019-Feb-19 Tue
| 17.8
| 17.86
| 17.51
| 17.58
|
|
| ###
| ###
| 1.3 |
2019-Feb-18 Mon
| ###
| 17.85
| 17.48
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-15 Fri
| 17.29
| 17.58
| 17.2
| 17.5
| 724,756
| ###
| ###
| ###
| 1.3 |
2019-Feb-14 Thu
| ###
| 17.4
| 16.89
| 17.21
| 1,252,874
| 21,480,524
| 82.6
| 82.6
| ### |
2019-Feb-13 Wed
| 17.2
| 17.44
| ###
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2019-Feb-11 Mon
| ###
| ###
| 16.76
| 17.25
| 1,704,253
| 14,281,640
| 80.2
| 80.2
| 1.2 |
2019-Feb-08 Fri
| 16.72
| 16.89
| 16.4
| 16.83
| 1,544,326
| ###
| ###
| ###
| 1.2 |
2019-Feb-07 Thu
| 16.5
| 17.4
| 16.43
| ###
|
|
| 89.2
| 89.2
| 0.0 |
2019-Feb-06 Wed
| ###
| 16.52
| 15.79
| 16.45
| 2,144,126
| 34,638,355
| ###
| ###
| 1.2 |
2019-Feb-05 Tue
| 15.52
| ###
| 15.43
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-04 Mon
| 15.41
| ###
| ###
| 15.5
| 1,179,559
| 0
| 76.9
| 76.9
| 1.1 |
2019-Feb-01 Fri
| 15.8
| 15.84
| 15.25
| 15.4
| 1,460,558
| 22,704,374
| 13.7
| 13.7
| ### |
2019-Jan-31 Thu
| ###
| ###
| 15.72
| 15.82
|
|
| ###
| ###
| ### |
2019-Jan-30 Wed
| ###
| ###
| 15.29
| 15.42
| 1,816,356
| 13,886,041
| ###
| ###
| ### |
2019-Jan-29 Tue
| 15.44
| 15.56
| ###
| ###
| 733,852
| ###
| ###
| ###
| 0.0 |
2019-Jan-25 Fri
| ###
| 15.56
| 15.2
| 15.45
|
|
| 75.3
| 75.3
| ### |
2019-Jan-10 Thu
| 16.2
| 16.22
| 15.88
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-09 Wed
| 15.8
| 16.26
| 15.79
| ###
| 1,328,440
| 21,288,250
| ###
| ###
| 0.0 |
2019-Jan-04 Fri
| ###
| ###
| 14.48
| 14.75
| 812,523
| ###
| ###
| ###
| ### |
2019-Jan-03 Thu
| ###
| 15.24
| 14.85
| ###
| 544,779
| ###
| 71.3
| 71.3
| 0.0 |
2019-Jan-02 Wed
| 15.49
| 15.57
| ###
| ###
| 661,475
| 5,149,582
| ###
| ###
| 0.0 |
2018-Dec-28 Fri
| ###
| ###
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2018-Dec-27 Thu
| 14.7
| ###
| 14.7
| 14.86
| 501,140
| 3,683,379
| ###
| ###
| ### |
2018-Dec-20 Thu
| ###
| 15.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-19 Wed
| 15.59
| ###
| ###
| 15.23
| 907,558
| 0
| 18.2
| 18.2
| 1.1 |
2018-Dec-14 Fri
| 14.74
| 14.74
| 14.24
| ###
| 510,658
| ###
| ###
| ###
| 0.0 |
2018-Dec-13 Thu
| 14.45
| 14.74
| 14.26
| 14.48
|
|
| 69.3
| 69.3
| 1.0 |
2018-Dec-12 Wed
| ###
| 14.43
| ###
| ###
| 1,417,126
| ###
| ###
| ###
| 0.0 |
2018-Dec-11 Tue
| ###
| 14.41
| ###
| ###
| 1,341,987
| ###
| 24.0
| 24.0
| 0.0 |
2018-Dec-10 Mon
| 14.29
| 14.49
| 14.22
| 14.22
| 1,300,171
| 18,663,954
| 49.1
| 49.1
| 1.0 |
2018-Dec-07 Fri
| 14.86
| 14.86
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-06 Thu
| 14.85
| 14.88
| 14.46
| ###
| 843,448
| 12,373,382
| 24.5
| 24.5
| 0.0 |
2018-Dec-05 Wed
| ###
| ###
| 14.7
| 14.85
|
|
| 27.1
| 27.1
| ### |
2018-Dec-04 Tue
| 15.55
| ###
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2018-Dec-03 Mon
| 15.59
| 15.77
| ###
| ###
| 1,680,324
| 13,249,354
| 63.7
| 63.7
| 0.0 |
2018-Nov-30 Fri
| ###
| 15.49
| ###
| 15.25
|
|
| 77.4
| 77.4
| ### |
2018-Nov-29 Thu
| 15.25
| 15.7
| ###
| ###
| 2,394,221
| ###
| 30.0
| 30.0
| 0.0 |
2018-Nov-13 Tue
| 14.44
| 14.55
| ###
| ###
| 1,359,722
| 9,891,977
| 32.8
| 32.8
| 0.0 |
2018-Nov-12 Mon
| ###
| ###
| ###
| 14.8
|
|
| ###
| ###
| 1.1 |
2018-Nov-09 Fri
| ###
| 15.42
| ###
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2018-Nov-08 Thu
| ###
| 15.88
| 15.49
| 15.54
|
|
| 26.5
| 26.5
| ### |
2018-Nov-07 Wed
| 15.25
| 15.46
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2018-Nov-06 Tue
| ###
| ###
| ###
| 15.49
| 523,058
| 0
| 78.3
| 78.3
| ### |
2018-Nov-05 Mon
| 15.7
| ###
| ###
| 15.41
| 784,122
| 0
| 20.3
| 20.3
| ### |
2018-Nov-02 Fri
| 14.7
| 15.7
| ###
| 15.45
| 2,383,826
| ###
| 91.4
| 91.4
| ### |
2018-Nov-01 Thu
| 14.5
| ###
| ###
| ###
| 995,483
| 0
| ###
| ###
| 0.0 |
2018-Oct-31 Wed
| ###
| 14.45
| 14.075
| 14.25
|
|
| ###
| ###
| 1.0 |
2018-Oct-30 Tue
| 13.75
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-29 Mon
| ###
| ###
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2018-Oct-26 Fri
| ###
| 14.24
| 13.72
| 13.87
| 1,565,676
| 21,888,150
| 26.2
| 26.2
| ### |
2018-Oct-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-24 Wed
| ###
| 15.44
| 14.77
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2018-Oct-23 Tue
| ###
| ###
| 15.22
| ###
| 606,926
| ###
| 49.2
| 49.2
| 0.0 |
2018-Oct-22 Mon
| ###
| 15.48
| ###
| 15.27
|
|
| ###
| ###
| ### |
2018-Oct-19 Fri
| ###
| 15.23
| 14.84
| ###
| 679,978
| ###
| ###
| ###
| 0.0 |
2018-Oct-18 Thu
| 15.46
| ###
| ###
| ###
| 784,141
| 0
| 15.5
| 15.5
| 0.0 |
2018-Oct-17 Wed
| ###
| 16.2
| 15.48
| 15.55
| 560,785
| ###
| 10.2
| 10.2
| ### |
2018-Oct-16 Tue
| 15.56
| ###
| 15.41
| ###
|
|
| 87.1
| 87.1
| 0.0 |
2018-Oct-15 Mon
| ###
| 15.53
| 15.145
| 15.42
|
|
| 88.0
| 88.0
| ### |
2018-Oct-12 Fri
| ###
| ###
| ###
| 15.56
| 1,308,282
| 0
| ###
| ###
| ### |
2018-Oct-11 Thu
| ###
| 15.2
| 14.85
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2018-Oct-10 Wed
| 15.7
| 15.71
| 15.5
| 15.5
| 950,975
| ###
| 22.7
| 22.7
| 1.1 |
2018-Oct-09 Tue
| 15.4
| 15.76
| 15.21
| 15.71
| 1,109,721
| 17,184,029
| ###
| ###
| 1.1 |
2018-Oct-08 Mon
| ###
| ###
| 15.43
| 15.47
|
|
| ###
| ###
| ### |
2018-Oct-05 Fri
| 16.25
| ###
| ###
| ###
| 414,388
| 0
| 28.6
| 28.6
| 0.0 |
2018-Oct-04 Thu
| 16.27
| 16.43
| ###
| ###
| 1,166,289
| ###
| 77.3
| 77.3
| 0.0 |
2018-Oct-03 Wed
| ###
| 16.44
| ###
| ###
| 646,788
| ###
| 88.3
| 88.3
| 0.0 |
2018-Oct-02 Tue
| ###
| ###
| ###
| ###
| 794,754
| 0
| 77.5
| 77.5
| 0.0 |
2018-Oct-01 Mon
| 15.72
| ###
| 15.71
| ###
| 402,472
| ###
| 83.9
| 83.9
| 0.0 |
2018-Sep-28 Fri
| ###
| ###
| 15.71
| ###
| 956,257
| ###
| ###
| ###
| 0.0 |
2018-Sep-27 Thu
| ###
| ###
| ###
| 16.2
|
|
| ###
| ###
| 1.2 |
2018-Sep-26 Wed
| ###
| 16.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-25 Tue
| 16.23
| ###
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2018-Sep-24 Mon
| 16.23
| 16.24
| 15.88
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-21 Fri
| ###
| 16.4
| 15.89
| 16.23
| 1,434,949
| 23,167,251
| 82.1
| 82.1
| ### |
2018-Sep-20 Thu
| ###
| 16.2
| 15.59
| ###
| 1,457,027
| 23,159,444
| 89.7
| 89.7
| 0.0 |
2018-Sep-19 Wed
| 15.27
| 15.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-18 Tue
| 15.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-17 Mon
| ###
| ###
| ###
| 15.2
|
|
| 77.2
| 77.2
| 1.1 |
2018-Sep-14 Fri
| ###
| 15.28
| 14.86
| ###
| 1,037,852
| 15,640,429
| 83.7
| 83.7
| 0.0 |
2018-Sep-13 Thu
| 14.79
| ###
| 14.55
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2018-Sep-12 Wed
| ###
| ###
| ###
| 14.55
| 1,151,877
| 0
| 80.9
| 80.9
| ### |
2018-Sep-11 Tue
| 14.2
| 14.44
| ###
| ###
| 1,035,028
| ###
| 82.2
| 82.2
| 0.0 |
2018-Sep-10 Mon
| 14.5
| 14.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-07 Fri
| 14.26
| 14.53
| ###
| 14.51
|
|
| 84.1
| 84.1
| ### |
2018-Sep-06 Thu
| ###
| 14.5
| ###
| 14.43
|
|
| 82.8
| 82.8
| ### |
2018-Sep-05 Wed
| 14.74
| 14.74
| ###
| ###
| 2,485,271
| 18,316,447
| 19.5
| 19.5
| 0.0 |
2018-Sep-04 Tue
| 14.55
| ###
| 14.52
| ###
|
|
| 90.0
| 90.0
| 0.0 |
2018-Sep-03 Mon
| ###
| ###
| 14.57
| ###
| 1,082,372
| 7,885,080
| ###
| ###
| 0.0 |
2018-Aug-31 Fri
| 15.55
| ###
| 15.045
| ###
| 1,355,789
| 10,198,922
| 14.9
| 14.9
| 0.0 |
2018-Aug-30 Thu
| ###
| ###
| 15.76
| 15.87
| 1,943,582
| 15,315,426
| 8.2
| 8.2
| ### |
2018-Aug-29 Wed
| 16.41
| 16.58
| 16.25
| 16.5
|
|
| ###
| ###
| 1.2 |
2018-Aug-28 Tue
| 16.56
| ###
| 16.27
| ###
| 2,558,123
| ###
| ###
| ###
| 0.0 |
2018-Aug-27 Mon
| ###
| ###
| 15.72
| 16.28
|
|
| 83.6
| 83.6
| 1.2 |
2018-Aug-24 Fri
| ###
| 15.625
| ###
| 15.45
|
|
| ###
| ###
| ### |
2018-Aug-23 Thu
| ###
| 15.24
| 14.87
| ###
| 1,346,344
| ###
| ###
| ###
| 0.0 |
2018-Aug-22 Wed
| 15.25
| 15.25
| 14.8
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-21 Tue
| ###
| ###
| 14.57
| ###
| 1,573,547
| 11,463,289
| ###
| ###
| 0.0 |
2018-Aug-20 Mon
| 14.53
| ###
| 14.42
| 14.8
|
|
| 85.8
| 85.8
| 1.1 |
2018-Aug-17 Fri
| ###
| 14.23
| ###
| 14.2
|
|
| 72.7
| 72.7
| 1.0 |
2018-Aug-16 Thu
| 14.5
| 14.5
| 13.77
| 13.85
|
|
| ###
| ###
| ### |
2018-Aug-15 Wed
| ###
| 15.84
| 14.925
| ###
| 1,717,725
| ###
| 24.9
| 24.9
| 0.0 |
2018-Aug-14 Tue
| ###
| ###
| 14.955
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-13 Mon
| 15.52
| 15.59
| 15.23
| ###
| 1,184,148
| 18,247,720
| 27.3
| 27.3
| 0.0 |
2018-Aug-10 Fri
| ###
| ###
| ###
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2018-Aug-09 Thu
| 15.73
| ###
| ###
| 15.87
| 1,036,870
| 0
| ###
| ###
| ### |
2018-Aug-08 Wed
| ###
| ###
| 15.87
| ###
| 777,022
| ###
| 25.7
| 25.7
| 0.0 |
2018-Aug-07 Tue
| ###
| ###
| ###
| ###
|
|
| 16.1
| 16.1
| 0.0 |
2018-Aug-06 Mon
| ###
| 16.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-03 Fri
| 16.84
| ###
| 16.375
| 16.48
|
|
| ###
| ###
| 1.2 |
2018-Aug-02 Thu
| ###
| ###
| 16.79
| 16.89
|
|
| 25.7
| 25.7
| ### |
2018-Aug-01 Wed
| 16.89
| 17.345
| 16.78
| 17.2
|
|
| ###
| ###
| 1.2 |
2018-Jul-31 Tue
| 16.79
| 16.79
| 16.25
| 16.55
|
|
| ###
| ###
| 1.2 |
2018-Jul-30 Mon
| ###
| ###
| 16.78
| 16.89
|
|
| 36.1
| 36.1
| ### |
2018-Jul-27 Fri
| ###
| ###
| 16.87
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-26 Thu
| ###
| ###
| 16.86
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2018-Jul-25 Wed
| ###
| 17.44
| ###
| ###
| 1,527,142
| 13,316,678
| ###
| ###
| 0.0 |
2018-Jul-24 Tue
| 16.76
| ###
| ###
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2018-Jul-23 Mon
| 16.46
| 16.46
| 16.46
| 16.46
| 0
|
|
|
| 1.2 |
2018-Jul-20 Fri
| 16.56
| 16.58
| ###
| 16.46
|
|
| ###
| ###
| 1.2 |
2018-Jul-19 Thu
| 15.41
| ###
| 15.22
| 16.58
|
|
| ###
| ###
| 1.2 |
2018-Jul-18 Wed
| ###
| 15.51
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2018-Jul-17 Tue
| 15.52
| 15.57
| ###
| ###
| 1,083,544
| ###
| 14.2
| 14.2
| 0.0 |
2018-Jul-16 Mon
| ###
| ###
| 15.41
| 15.53
|
|
| ###
| ###
| ### |
2018-Jul-13 Fri
| 15.5
| 16.175
| 15.44
| ###
| 1,387,653
| 21,935,324
| ###
| ###
| 0.0 |
2018-Jul-12 Thu
| ###
| ###
| ###
| 15.27
|
|
| 28.2
| 28.2
| ### |
2018-Jul-11 Wed
| 15.55
| ###
| ###
| 15.29
|
|
| 22.8
| 22.8
| 1.1 |
2018-Jul-10 Tue
| 15.53
| 15.76
| 15.47
| ###
| 1,077,227
| ###
| ###
| ###
| 0.0 |
2018-Jul-09 Mon
| 15.5
| ###
| ###
| 15.4
|
|
| 29.9
| 29.9
| ### |
2018-Jul-06 Fri
| ###
| 15.57
| ###
| ###
| 1,394,643
| ###
| ###
| ###
| 0.0 |
2018-Jul-05 Thu
| ###
| ###
| 14.8
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2018-Jul-04 Wed
| ###
| 15.4
| ###
| ###
| 1,979,826
| ###
| 25.5
| 25.5
| 0.0 |
2018-Jul-03 Tue
| ###
| ###
| 15.51
| 15.57
| 2,040,624
| ###
| 14.0
| 14.0
| 1.1 |
2018-Jul-02 Mon
| ###
| 16.2
| 15.88
| ###
| 1,458,823
| 23,399,520
| 22.1
| 22.1
| 0.0 |
2018-Jun-29 Fri
| ###
| ###
| 15.8
| ###
| 1,561,184
| 12,333,353
| 69.2
| 69.2
| 0.0 |
2018-Jun-28 Thu
| 15.81
| ###
| 15.76
| 15.82
|
|
| ###
| ###
| ### |
2018-Jun-27 Wed
| ###
| ###
| 15.82
| ###
| 1,907,289
| 15,086,655
| 36.9
| 36.9
| 0.0 |
2018-Jun-26 Tue
| ###
| 16.23
| 15.83
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-25 Mon
| ###
| 16.47
| ###
| ###
| 1,469,159
| 12,098,524
| ###
| ###
| 0.0 |
2018-Jun-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-20 Wed
| ###
| ###
| 15.75
| 16.57
|
|
| 82.9
| 82.9
| ### |
2018-Jun-19 Tue
| 16.4
| ###
| ###
| ###
| 3,343,248
| 0
| ###
| ###
| 0.0 |
2018-Jun-18 Mon
| ###
| 17.42
| 16.44
| ###
| 2,268,386
| 38,403,774
| 27.6
| 27.6
| 0.0 |
2018-Jun-15 Fri
| ###
| ###
| 16.73
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-14 Thu
| ###
| ###
| ###
| 16.74
| 2,958,674
| 0
| 86.2
| 86.2
| 1.2 |
2018-Jun-13 Wed
| 17.2
| 17.45
| 16.21
| 16.4
| 3,166,328
| ###
| 8.5
| 8.5
| ### |
2018-Jun-12 Tue
| ###
| 18.25
| ###
| 17.29
|
|
| ###
| ###
| ### |
2018-Jun-08 Fri
| 18.77
| 18.77
| 18.41
| 18.52
| 1,064,574
| ###
| ###
| ###
| 1.3 |
2018-Jun-07 Thu
| 18.59
| 19.4
| 18.44
| 18.86
| 1,797,186
| 34,002,759
| 84.5
| 84.5
| 1.3 |
2018-Jun-06 Wed
| 18.43
| 18.75
| 18.43
| 18.75
|
|
| 86.4
| 86.4
| ### |
2018-Jun-05 Tue
| 18.52
| ###
| ###
| 18.4
|
|
| ###
| ###
| 1.3 |
2018-Jun-04 Mon
| ###
| 18.72
| ###
| 18.7
|
|
| ###
| ###
| 1.3 |
2018-Jun-01 Fri
| 18.23
| 18.43
| 17.85
| ###
|
|
| 16.9
| 16.9
| 0.0 |
2018-May-31 Thu
| ###
| 18.54
| ###
| 18.48
| 1,644,145
| 15,241,224
| ###
| ###
| ### |
2018-May-30 Wed
| 17.55
| 17.81
| 17.51
| 17.74
| 806,970
| ###
| 80.6
| 80.6
| 1.3 |
2018-May-29 Tue
| 17.88
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2018-May-28 Mon
| ###
| ###
| 17.59
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-25 Fri
| ###
| 18.49
| 17.76
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-24 Thu
| 18.5
| 18.745
| ###
| 18.47
|
|
| ###
| ###
| ### |
2018-May-23 Wed
| ###
| 19.24
| 18.58
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-22 Tue
| ###
| ###
| ###
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2018-May-21 Mon
| 19.47
| 19.49
| 19.145
| 19.27
|
|
| ###
| ###
| ### |
2018-May-18 Fri
| ###
| ###
| 19.455
| 19.55
|
|
| ###
| ###
| ### |
2018-May-17 Thu
| ###
| ###
| 19.49
| 20
| 1,174,825
| ###
| ###
| ###
| 1.4 |
2018-May-16 Wed
| 19.2
| 19.53
| ###
| 19.45
|
|
| ###
| ###
| ### |
2018-May-15 Tue
| 19.4
| 19.5
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2018-May-14 Mon
| 19.2
| 19.53
| ###
| 19.47
| 776,074
| ###
| ###
| ###
| ### |
2018-May-11 Fri
| ###
| ###
| ###
| 19.4
| 882,544
| 0
| ###
| ###
| 1.4 |
2018-May-10 Thu
| ###
| ###
| 19.79
| ###
| 1,059,645
| 10,485,187
| ###
| ###
| 0.0 |
2018-May-09 Wed
| ###
| ###
| ###
| 19.84
| 904,270
| 0
| ###
| ###
| 1.4 |
2018-May-08 Tue
| 19.85
| 19.85
| ###
| ###
| 1,386,456
| 13,760,575
| 28.6
| 28.6
| 0.0 |
2018-May-07 Mon
| 19.85
| ###
| 19.585
| 19.83
| 868,943
| 8,509,124
| ###
| ###
| ### |
2018-May-04 Fri
| ###
| ###
| 19.56
| ###
| 1,929,948
| ###
| ###
| ###
| 0.0 |
2018-May-03 Thu
| ###
| 20.7
| ###
| ###
| 3,984,345
| 41,237,970
| 84.9
| 84.9
| 0.0 |
2018-May-02 Wed
| ###
| 19.89
| 18.675
| 19.8
| 2,900,829
| ###
| 94.8
| 94.8
| 1.4 |
2018-May-01 Tue
| ###
| 18.44
| 17.81
| 18.44
|
|
| ###
| ###
| 1.3 |
2018-Apr-30 Mon
| 17.73
| ###
| 17.56
| ###
| 1,237,842
| 10,868,252
| ###
| ###
| 0.0 |
2018-Apr-27 Fri
| ###
| 17.73
| 17.45
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-26 Thu
| 17.58
| ###
| 17.49
| 17.54
| 1,118,586
| ###
| 34.5
| 34.5
| 1.3 |
2018-Apr-24 Tue
| ###
| ###
| 17.52
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-23 Mon
| ###
| ###
| 17.925
| ###
| 1,057,028
| ###
| 79.9
| 79.9
| 0.0 |
2018-Apr-20 Fri
| 17.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-19 Thu
| 17.41
| ###
| ###
| ###
| 1,816,959
| 0
| 90.0
| 90.0
| 0.0 |
2018-Apr-18 Wed
| 16.76
| ###
| ###
| ###
| 997,380
| 0
| ###
| ###
| 0.0 |
2018-Apr-17 Tue
| ###
| 16.88
| ###
| 16.7
| 937,079
| 7,908,946
| ###
| ###
| 1.2 |
2018-Apr-16 Mon
| 16.8
| ###
| 16.51
| ###
| 934,480
| ###
| ###
| ###
| 0.0 |
2018-Apr-13 Fri
| 16.5
| ###
| 16.41
| 16.79
| 1,699,748
| ###
| 82.6
| 82.6
| ### |
2018-Apr-12 Thu
| 16.45
| ###
| 16.22
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2018-Apr-11 Wed
| ###
| 17.26
| 16.42
| 16.44
| 2,063,529
| 34,749,828
| 10.5
| 10.5
| 1.2 |
2018-Apr-10 Tue
| ###
| ###
| ###
| 16.81
|
|
| 94.5
| 94.5
| ### |
2018-Apr-09 Mon
| 16.7
| ###
| ###
| ###
| 2,865,453
| 0
| 11.5
| 11.5
| 0.0 |
2018-Apr-06 Fri
| 17.24
| 17.24
| 17.24
| 17.24
| 0
|
|
|
| ### |
2018-Apr-05 Thu
| 17.24
| 17.24
| 17.24
| 17.24
| 0
|
|
|
| ### |
2018-Apr-04 Wed
| ###
| 17.385
| ###
| 17.24
|
|
| 79.9
| 79.9
| ### |
2018-Apr-03 Tue
| 16.83
| ###
| 16.82
| ###
| 1,206,478
| 10,146,479
| 80.0
| 80.0
| 0.0 |
2018-Mar-29 Thu
| ###
| 17.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-28 Wed
| 17.44
| 17.59
| 17.25
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-27 Tue
| ###
| ###
| ###
| 17.56
| 1,687,847
| 0
| ###
| ###
| 1.3 |
2018-Mar-26 Mon
| 17.2
| 17.25
| ###
| ###
| 1,836,348
| ###
| ###
| ###
| 0.0 |
2018-Mar-23 Fri
| ###
| ###
| ###
| 17.5
| 2,308,221
| 0
| 16.0
| 16.0
| 1.3 |
2018-Mar-22 Thu
| ###
| 18.625
| ###
| 18.56
|
|
| ###
| ###
| 1.3 |
2018-Mar-21 Wed
| 17.72
| ###
| 17.7
| 17.84
| 1,079,576
| 9,554,247
| ###
| ###
| 1.3 |
2018-Mar-20 Tue
| 17.4
| 17.74
| 17.28
| ###
| 1,167,275
| 20,438,985
| ###
| ###
| 0.0 |
2018-Mar-19 Mon
| 17.44
| 17.77
| 17.42
| ###
| 1,088,329
| 19,149,148
| ###
| ###
| 0.0 |
2018-Mar-16 Fri
| 17.56
| ###
| 17.2
| ###
| 3,380,475
| 29,072,085
| ###
| ###
| 0.0 |
2018-Mar-15 Thu
| 17.58
| 17.7
| 17.26
| 17.46
|
|
| 27.3
| 27.3
| 1.2 |
2018-Mar-14 Wed
| ###
| ###
| ###
| 17.58
|
|
| 86.2
| 86.2
| 1.3 |
2018-Mar-13 Tue
| 17.55
| 17.88
| 17.25
| 17.28
|
|
| ###
| ###
| 1.2 |
2018-Mar-12 Mon
| 17.45
| 17.88
| ###
| ###
| 1,957,520
| 17,500,228
| 81.7
| 81.7
| 0.0 |
2018-Mar-09 Fri
| ###
| ###
| 16.945
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-08 Thu
| ###
| 17.73
| ###
| 17.27
| 1,299,681
| 11,521,672
| 29.8
| 29.8
| ### |
2018-Mar-07 Wed
| 17.42
| 17.54
| 16.82
| ###
| 2,301,240
| ###
| ###
| ###
| 0.0 |
2018-Mar-06 Tue
| 17.51
| 17.73
| 17.28
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2018-Mar-05 Mon
| 17.56
| ###
| ###
| 17.46
|
|
| ###
| ###
| 1.2 |
2018-Mar-02 Fri
| ###
| 18.22
| ###
| 17.78
|
|
| 29.6
| 29.6
| 1.3 |
2018-Mar-01 Thu
| ###
| 18.5
| 17.21
| ###
| 2,693,854
| ###
| ###
| ###
| 0.0 |
2018-Feb-28 Wed
| 19.28
| ###
| ###
| ###
| 1,719,254
| 0
| ###
| ###
| 0.0 |
2018-Feb-27 Tue
| ###
| 19.5
| ###
| ###
| 1,886,451
| ###
| ###
| ###
| 0.0 |
2018-Feb-26 Mon
| 19.72
| 19.77
| 19.27
| 19.51
| 707,981
| 13,819,789
| ###
| ###
| ### |
2018-Feb-23 Fri
| 19.51
| ###
| 19.41
| 19.5
| 513,482
| 4,983,342
| ###
| ###
| 1.4 |
2018-Feb-22 Thu
| 19.5
| 19.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-21 Wed
| ###
| 19.74
| ###
| 19.49
|
|
| ###
| ###
| 1.4 |
2018-Feb-20 Tue
| ###
| 19.45
| ###
| 19.27
| 744,257
| ###
| ###
| ###
| ### |
2018-Feb-19 Mon
| 19.4
| ###
| ###
| 19.41
|
|
| ###
| ###
| ### |
2018-Feb-16 Fri
| 20.2
| 20.2
| 19.47
| 19.78
| 1,444,146
| ###
| 17.4
| 17.4
| 1.4 |
2018-Feb-15 Thu
| ###
| ###
| 19.77
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-14 Wed
| 20.25
| 20.25
| 19.57
| 19.76
|
|
| 19.9
| 19.9
| ### |
2018-Feb-13 Tue
| ###
| ###
| ###
| 20
| 1,574,453
| 0
| ###
| ###
| 1.4 |
2018-Feb-12 Mon
| ###
| 19.46
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2018-Feb-09 Fri
| 18.2
| ###
| ###
| ###
| 2,312,851
| 0
| 91.6
| 91.6
| 0.0 |
2018-Feb-08 Thu
| ###
| ###
| 17.51
| ###
| 3,121,153
| ###
| ###
| ###
| 0.0 |
2018-Feb-07 Wed
| 17.8
| ###
| 17.8
| 18.27
|
|
| ###
| ###
| ### |
2018-Feb-06 Tue
| 17.45
| 17.55
| 16.82
| 16.85
| 4,437,422
| ###
| ###
| ###
| ### |
2018-Feb-05 Mon
| 18.2
| 18.2
| ###
| 17.5
| 1,639,772
| 14,921,925
| 18.4
| 18.4
| 1.3 |
2018-Feb-02 Fri
| 18.81
| ###
| 18.22
| 18.71
| 2,202,780
| 20,067,325
| 30.2
| 30.2
| ### |
2018-Feb-01 Thu
| ###
| ###
| 18.7
| ###
|
|
| 61.7
| 61.7
| 0.0 |
2018-Jan-31 Wed
| 18.74
| ###
| 18.48
| 18.82
| 1,274,724
| 11,778,449
| 69.3
| 69.3
| 1.3 |
2018-Jan-30 Tue
| ###
| ###
| 18.75
| 18.83
|
|
| 30.3
| 30.3
| 1.3 |
2018-Jan-29 Mon
| ###
| ###
| ###
| 19.21
| 671,756
| 0
| ###
| ###
| 1.4 |
2018-Jan-25 Thu
| 18.79
| ###
| 18.76
| 19.43
| 997,655
| ###
| ###
| ###
| 1.4 |
2018-Jan-24 Wed
| 18.85
| 18.88
| 18.52
| 18.75
|
|
| 28.8
| 28.8
| ### |
2018-Jan-23 Tue
| 18.86
| ###
| 18.71
| ###
| 1,387,448
| 12,979,576
| 66.1
| 66.1
| 0.0 |
2018-Jan-22 Mon
| 18.85
| ###
| ###
| 18.84
| 1,575,457
| 0
| 45.4
| 45.4
| 1.3 |
2018-Jan-19 Fri
| ###
| ###
| ###
| 18.84
|
|
| 84.7
| 84.7
| 1.3 |
2018-Jan-18 Thu
| 20.51
| 20.78
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2018-Jan-17 Wed
| ###
| ###
| 20.48
| 20.55
|
|
| ###
| ###
| 1.5 |
2018-Jan-16 Tue
| ###
| 21.41
| 21
| ###
| 1,519,853
| 32,228,482
| ###
| ###
| 0.0 |
2018-Jan-15 Mon
| ###
| ###
| 20.71
| ###
|
|
| 37.4
| 37.4
| 0.0 |
2018-Jan-12 Fri
| ###
| ###
| 20.74
| 20.87
|
|
| ###
| ###
| ### |
2018-Jan-11 Thu
| 20.88
| ###
| ###
| 20.51
| 1,078,188
| 0
| ###
| ###
| ### |
2018-Jan-02 Tue
| ###
| 21.51
| ###
| ###
| 630,145
| ###
| ###
| ###
| 0.0 |
2017-Dec-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-28 Thu
| 21.2
| ###
| 20.71
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-27 Wed
| 20.8
| 21.24
| 20.46
| ###
| 1,127,875
| ###
| 82.3
| 82.3
| 0.0 |
2017-Dec-22 Fri
| ###
| ###
| 19.84
| ###
| 1,353,420
| 13,425,926
| 87.1
| 87.1
| 0.0 |
2017-Dec-21 Thu
| 20
| ###
| ###
| ###
| 2,439,724
| 0
| ###
| ###
| 0.0 |
2017-Dec-20 Wed
| 18.7
| 19.41
| 18.4
| 19.26
|
|
| ###
| ###
| 1.4 |
2017-Dec-19 Tue
| 18.48
| 18.78
| ###
| 18.74
| 1,275,387
| 11,975,883
| 81.7
| 81.7
| 1.3 |
2017-Dec-18 Mon
| 18.45
| 18.51
| ###
| ###
| 1,589,729
| 14,712,941
| 29.0
| 29.0
| 0.0 |
2017-Dec-15 Fri
| ###
| ###
| ###
| ###
|
|
| 36.6
| 36.6
| 0.0 |
2017-Dec-08 Fri
| ###
| ###
| ###
| 17.86
|
|
| ###
| ###
| 1.3 |
2017-Dec-07 Thu
| ###
| ###
| ###
| 17.83
|
|
| 21.8
| 21.8
| ### |
2017-Dec-06 Wed
| ###
| 18.5
| 17.82
| 17.82
|
|
| 26.5
| 26.5
| 1.3 |
2017-Dec-05 Tue
| 18.52
| 18.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-04 Mon
| 19.43
| 19.54
| 18.76
| 18.77
| 1,619,323
| ###
| ###
| ###
| ### |
2017-Dec-01 Fri
| 19.54
| 19.73
| 19.48
| 19.55
| 569,173
| ###
| ###
| ###
| ### |
2017-Nov-30 Thu
| 19.56
| 19.72
| ###
| 19.54
|
|
| 38.6
| 38.6
| 1.4 |
2017-Nov-29 Wed
| 19.88
| ###
| 19.56
| ###
| 2,054,079
| ###
| ###
| ###
| 0.0 |
2017-Nov-28 Tue
| 19.85
| ###
| 19.45
| 19.51
|
|
| ###
| ###
| ### |
2017-Nov-27 Mon
| ###
| ###
| 19.8
| 19.85
|
|
| ###
| ###
| 1.4 |
2017-Nov-24 Fri
| 19.28
| 20.49
| 19.21
| 20.23
|
|
| 92.9
| 92.9
| 1.4 |
2017-Nov-23 Thu
| ###
| 19.5
| ###
| 18.75
|
|
| 15.9
| 15.9
| ### |
2017-Nov-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-21 Tue
| 17.53
| 17.585
| 16.72
| 16.87
| 2,220,479
| ###
| 12.1
| 12.1
| ### |
2017-Nov-20 Mon
| ###
| 17.5
| ###
| 17.2
|
|
| ###
| ###
| 1.2 |
2017-Nov-17 Fri
| 17.85
| 17.85
| 17.42
| 17.5
| 1,074,148
| ###
| ###
| ###
| 1.3 |
2017-Nov-16 Thu
| ###
| 18.24
| 17.81
| 17.83
|
|
| 23.8
| 23.8
| ### |
2017-Nov-15 Wed
| 17.8
| 18.52
| ###
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2017-Nov-14 Tue
| ###
| ###
| ###
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2017-Nov-13 Mon
| ###
| ###
| 17.71
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2017-Nov-10 Fri
| 18.75
| 18.75
| 17.84
| ###
| 1,693,542
| 30,983,350
| 11.5
| 11.5
| 0.0 |
2017-Nov-09 Thu
| 18.75
| 18.88
| 18.52
| 18.85
|
|
| 70.4
| 70.4
| ### |
2017-Nov-08 Wed
| 18.75
| 18.75
| 18.27
| 18.55
|
|
| ###
| ###
| 1.3 |
2017-Nov-07 Tue
| ###
| 18.72
| ###
| 18.71
| 568,656
| 5,322,620
| 83.1
| 83.1
| ### |
2017-Nov-06 Mon
| ###
| ###
| ###
| ###
| 472,770
| 0
| 17.8
| 17.8
| 0.0 |
2017-Nov-03 Fri
| 18.26
| 18.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-02 Thu
| 17.84
| ###
| 17.84
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2017-Nov-01 Wed
| ###
| ###
| ###
| 17.77
|
|
| ###
| ###
| ### |
2017-Oct-31 Tue
| ###
| ###
| 17.21
| 17.4
| 1,814,946
| ###
| ###
| ###
| 1.2 |
2017-Oct-30 Mon
| ###
| 18.4
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2017-Oct-27 Fri
| 18.48
| ###
| ###
| ###
| 643,379
| 0
| ###
| ###
| 0.0 |
2017-Oct-26 Thu
| ###
| 18.745
| 18.22
| 18.45
|
|
| ###
| ###
| 1.3 |
2017-Oct-25 Wed
| 18.4
| 18.83
| 18.22
| 18.74
|
|
| 85.1
| 85.1
| 1.3 |
2017-Oct-24 Tue
| ###
| 18.58
| 17.83
| ###
| 1,372,388
| 24,984,323
| ###
| ###
| 0.0 |
2017-Oct-23 Mon
| ###
| 18.25
| 17.47
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2017-Oct-20 Fri
| ###
| 17.86
| 17.54
| 17.7
|
|
| ###
| ###
| 1.3 |
2017-Oct-19 Thu
| 18.21
| 18.4
| 17.8
| 17.88
| 1,416,641
| ###
| 18.3
| 18.3
| 1.3 |
2017-Oct-18 Wed
| ###
| 18.49
| ###
| ###
| 735,454
| 6,799,272
| 73.0
| 73.0
| 0.0 |
2017-Oct-17 Tue
| 18.86
| 18.88
| 18.22
| ###
|
|
| 15.5
| 15.5
| 0.0 |
2017-Oct-16 Mon
| 18.45
| ###
| ###
| 18.77
|
|
| 83.3
| 83.3
| ### |
2017-Oct-13 Fri
| ###
| 18.2
| 17.79
| ###
| 1,192,555
| 21,460,027
| ###
| ###
| 0.0 |
2017-Oct-12 Thu
| 17.47
| ###
| ###
| 17.83
| 1,547,724
| 0
| 83.2
| 83.2
| ### |
2017-Oct-11 Wed
| ###
| 18.23
| 17.56
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-10 Tue
| 17.71
| ###
| ###
| ###
| 1,246,481
| 0
| 81.0
| 81.0
| 0.0 |
2017-Oct-09 Mon
| ###
| ###
| ###
| 17.71
| 810,653
| 0
| ###
| ###
| ### |
2017-Oct-06 Fri
| 17.86
| ###
| ###
| 17.77
|
|
| 24.0
| 24.0
| ### |
2017-Oct-05 Thu
| ###
| 17.85
| ###
| 17.73
|
|
| 84.2
| 84.2
| ### |
2017-Oct-04 Wed
| ###
| 17.47
| ###
| 17.26
|
|
| ###
| ###
| 1.2 |
2017-Oct-03 Tue
| ###
| ###
| 16.82
| ###
| 731,356
| ###
| ###
| ###
| 0.0 |
2017-Oct-02 Mon
| 16.49
| ###
| ###
| 16.88
| 1,146,844
| 0
| 87.3
| 87.3
| 1.2 |
2017-Sep-29 Fri
| ###
| 16.49
| ###
| 16.26
|
|
| ###
| ###
| ### |
2017-Sep-28 Thu
| ###
| 16.26
| ###
| ###
| 1,027,589
| ###
| ###
| ###
| 0.0 |
2017-Sep-27 Wed
| 15.53
| ###
| 15.49
| ###
| 1,043,771
| ###
| 92.4
| 92.4
| 0.0 |
2017-Sep-26 Tue
| ###
| 15.77
| 15.29
| 15.51
| 702,556
| ###
| ###
| ###
| 1.1 |
2017-Sep-25 Mon
| 15.45
| 15.75
| 15.21
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2017-Sep-22 Fri
| 15.51
| 15.74
| ###
| 15.55
| 779,543
| ###
| ###
| ###
| ### |
2017-Sep-21 Thu
| 15.82
| ###
| 15.51
| 15.52
|
|
| 21.4
| 21.4
| 1.1 |
2017-Sep-20 Wed
| 16.44
| 16.58
| ###
| ###
| 1,530,371
| 12,686,775
| ###
| ###
| 0.0 |
2017-Sep-19 Tue
| ###
| ###
| ###
| ###
| 2,265,541
| 0
| 19.8
| 19.8
| 0.0 |
2017-Sep-18 Mon
| 16.73
| ###
| 16.41
| 16.56
| 1,418,841
| ###
| ###
| ###
| 1.2 |
2017-Sep-15 Fri
| 16.88
| 16.89
| ###
| 16.7
| 1,375,840
| ###
| 24.6
| 24.6
| 1.2 |
2017-Sep-14 Thu
| ###
| ###
| 16.56
| 16.77
| 1,138,821
| ###
| 24.5
| 24.5
| 1.2 |
2017-Sep-13 Wed
| ###
| ###
| 16.28
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2017-Sep-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-11 Mon
| 15.76
| ###
| ###
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2017-Sep-08 Fri
| 16.23
| 16.28
| 15.78
| 15.86
| 958,487
| 15,364,546
| 13.5
| 13.5
| 1.1 |
2017-Sep-07 Thu
| 15.85
| ###
| 15.75
| ###
| 1,144,659
| 9,014,189
| 79.9
| 79.9
| 0.0 |
2017-Sep-06 Wed
| 15.2
| 15.72
| ###
| 15.72
| 1,259,454
| ###
| ###
| ###
| 1.1 |
2017-Sep-05 Tue
| ###
| ###
| 15.44
| 15.47
| 663,623
| ###
| 28.7
| 28.7
| ### |
2017-Sep-04 Mon
| ###
| ###
| 15.25
| 15.41
| 1,071,224
| 8,168,083
| ###
| ###
| ### |
2017-Sep-01 Fri
| ###
| ###
| 14.88
| ###
| 954,256
| ###
| ###
| ###
| 0.0 |
2017-Aug-31 Thu
| 14.81
| ###
| ###
| 14.83
| 1,664,486
| 0
| ###
| ###
| ### |
2017-Aug-30 Wed
| 14.78
| ###
| ###
| 14.89
| 1,203,978
| 0
| ###
| ###
| ### |
2017-Aug-29 Tue
| 14.76
| 14.89
| 14.57
| 14.78
| 1,262,672
| 18,599,158
| 72.8
| 72.8
| 1.1 |
2017-Aug-28 Mon
| 14.89
| ###
| 14.78
| 14.83
|
|
| 34.0
| 34.0
| ### |
2017-Aug-25 Fri
| 14.85
| ###
| 14.85
| ###
| 915,089
| ###
| ###
| ###
| 0.0 |
2017-Aug-24 Thu
| ###
| 15.24
| ###
| ###
| 633,379
| 4,826,347
| 71.0
| 71.0
| 0.0 |
2017-Aug-23 Wed
| ###
| 15.28
| ###
| ###
|
|
| 39.2
| 39.2
| 0.0 |
2017-Aug-22 Tue
| ###
| 15.155
| ###
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2017-Aug-21 Mon
| ###
| 14.75
| 14.43
| 14.55
| 1,823,470
| 26,604,427
| ###
| ###
| ### |
2017-Aug-18 Fri
| 14.47
| ###
| ###
| 14.57
|
|
| 70.5
| 70.5
| ### |
2017-Aug-17 Thu
| ###
| ###
| 14.26
| 14.47
|
|
| 77.0
| 77.0
| ### |
2017-Aug-16 Wed
| 13.59
| ###
| ###
| ###
| 2,062,453
| 0
| 87.4
| 87.4
| 0.0 |
2017-Aug-15 Tue
| ###
| ###
| 13.41
| 13.48
|
|
| 11.6
| 11.6
| 1.0 |
2017-Aug-14 Mon
| ###
| 13.82
| 13.41
| ###
| 862,048
| 11,736,783
| ###
| ###
| 0.0 |
2017-Aug-11 Fri
| 13.84
| 13.87
| ###
| ###
| 1,782,870
| ###
| ###
| ###
| 0.0 |
2017-Aug-10 Thu
| 13.5
| ###
| 13.48
| 13.88
|
|
| 91.3
| 91.3
| ### |
2017-Aug-09 Wed
| ###
| ###
| ###
| 13.44
|
|
| 86.7
| 86.7
| ### |
2017-Aug-08 Tue
| 13.46
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-07 Mon
| ###
| 13.26
| ###
| 13.25
| 1,037,845
| ###
| ###
| ###
| ### |
2017-Aug-04 Fri
| 12.81
| ###
| 12.78
| 12.89
|
|
| 77.4
| 77.4
| ### |
2017-Aug-03 Thu
| 12.85
| ###
| 12.74
| 12.83
| 986,953
| ###
| ###
| ###
| ### |
2017-Aug-02 Wed
| 12.89
| 12.89
| 12.525
| 12.83
|
|
| 30.8
| 30.8
| ### |
2017-Aug-01 Tue
| 12.49
| 12.845
| 12.43
| 12.78
|
|
| ###
| ###
| 0.9 |
2017-Jul-31 Mon
| ###
| ###
| ###
| 12.27
|
|
| 86.4
| 86.4
| ### |
2017-Jul-28 Fri
| ###
| ###
| 11.86
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-27 Thu
| ###
| 12.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-26 Wed
| ###
| 12.25
| ###
| ###
| 1,148,720
| ###
| 77.0
| 77.0
| 0.0 |
2017-Jul-25 Tue
| 11.7
| ###
| 11.675
| 11.89
| 952,170
| ###
| 84.3
| 84.3
| ### |
2017-Jul-24 Mon
| 11.8
| ###
| 11.75
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2017-Jul-21 Fri
| 12.2
| 12.2
| 11.84
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-20 Thu
| ###
| 12.28
| ###
| 12.25
| 1,239,677
| ###
| 92.2
| 92.2
| 0.9 |
2017-Jul-19 Wed
| ###
| ###
| 11.54
| 11.86
|
|
| ###
| ###
| 0.8 |
2017-Jul-18 Tue
| ###
| ###
| 11.74
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2017-Jul-17 Mon
| ###
| 12.2
| 11.8
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2017-Jul-14 Fri
| ###
| ###
| ###
| ###
| 827,771
| 0
| ###
| ###
| 0.0 |
2017-Jul-13 Thu
| 11.74
| ###
| ###
| ###
| 1,220,874
| 0
| ###
| ###
| 0.0 |
2017-Jul-12 Wed
| 11.84
| 11.86
| ###
| 11.75
|
|
| 28.8
| 28.8
| ### |
2017-Jul-11 Tue
| 11.49
| ###
| ###
| 11.86
|
|
| 91.1
| 91.1
| 0.8 |
2017-Jul-10 Mon
| ###
| 11.55
| 11.21
| 11.41
|
|
| 80.7
| 80.7
| ### |
2017-Jul-07 Fri
| 10.85
| 11.23
| 10.78
| 11.23
|
|
| ###
| ###
| 0.8 |
2017-Jul-06 Thu
| 11.22
| ###
| 10.855
| ###
|
|
| 13.2
| 13.2
| 0.0 |
2017-Jul-05 Wed
| ###
| 11.28
| 10.75
| 11.23
| 1,839,585
| 20,263,028
| 86.4
| 86.4
| 0.8 |
2017-Jul-04 Tue
| 10.75
| ###
| ###
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2017-Jul-03 Mon
| 10.71
| ###
| 10.28
| 10.41
| 2,722,550
| ###
| 14.4
| 14.4
| ### |
2017-Jun-30 Fri
| ###
| 11.29
| ###
| 10.85
| 3,779,575
| ###
| ###
| ###
| 0.8 |
2017-Jun-29 Thu
| 9.85
| 10.46
| 9.81
| ###
| 3,092,149
| ###
| 78.1
| 78.1
| 0.0 |
2017-Jun-28 Wed
| ###
| 9.76
| 9.57
| ###
| 1,894,176
| ###
| 23.7
| 23.7
| 0.0 |
2017-Jun-27 Tue
| ###
| ###
| ###
| ###
|
|
| 87.1
| 87.1
| 0.0 |
2017-Jun-26 Mon
| ###
| 9.425
| 9.21
| ###
| 2,056,755
| ###
| 80.3
| 80.3
| 0.0 |
2017-Jun-23 Fri
| ###
| ###
| ###
| 9.22
|
|
| ###
| ###
| 0.7 |
2017-Jun-22 Thu
| 9.74
| 9.84
| 9.57
| 9.59
| 968,782
| 9,402,029
| ###
| ###
| 0.7 |
2017-Jun-21 Wed
| ###
| ###
| 9.52
| ###
|
|
| 9.2
| 9.2
| 0.0 |
2017-Jun-20 Tue
| 10.47
| 10.52
| 10.29
| 10.29
|
|
| ###
| ###
| ### |
2017-Jun-19 Mon
| 10.47
| 10.51
| 10.2
| ###
| 1,089,541
| ###
| 25.7
| 25.7
| 0.0 |
2017-Jun-16 Fri
| 10.8
| 10.89
| ###
| 10.21
| 2,962,888
| 16,132,925
| ###
| ###
| ### |
2017-Jun-15 Thu
| ###
| 11.25
| ###
| 10.75
| 3,349,643
| 18,841,741
| 22.4
| 22.4
| 0.8 |
2017-Jun-14 Wed
| ###
| ###
| ###
| 11.21
|
|
| 16.7
| 16.7
| ### |
2017-Jun-13 Tue
| 10.2
| ###
| 10.2
| 11.27
|
|
| ###
| ###
| ### |
2017-Jun-09 Fri
| 9.74
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-08 Thu
| ###
| 9.825
| 9.53
| 9.8
| 931,921
| ###
| ###
| ###
| 0.7 |
2017-Jun-07 Wed
| 9.87
| 9.87
| ###
| 9.7
|
|
| ###
| ###
| 0.7 |
2017-Jun-06 Tue
| 9.82
| ###
| 9.78
| 9.79
|
|
| 41.3
| 41.3
| ### |
2017-Jun-05 Mon
| ###
| ###
| 9.77
| 9.89
|
|
| 16.9
| 16.9
| ### |
2017-Jun-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-01 Thu
| 9.86
| ###
| 9.79
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2017-May-31 Wed
| ###
| ###
| ###
| ###
| 918,359
| 0
| 72.6
| 72.6
| 0.0 |
2017-May-30 Tue
| ###
| ###
| 9.79
| ###
| 324,076
| 1,586,352
| 83.7
| 83.7
| 0.0 |
2017-May-29 Mon
| ###
| ###
| 9.89
| ###
| 262,058
| 1,295,876
| ###
| ###
| 0.0 |
2017-May-26 Fri
| 10.41
| 10.41
| ###
| ###
| 485,370
| 2,526,350
| ###
| ###
| 0.0 |
2017-May-25 Thu
| ###
| 10.44
| ###
| 10.41
|
|
| 91.8
| 91.8
| ### |
2017-May-24 Wed
| ###
| ###
| ###
| ###
| 1,201,128
| 0
| ###
| ###
| 0.0 |
2017-May-23 Tue
| ###
| ###
| ###
| ###
| 819,857
| 0
| 12.7
| 12.7
| 0.0 |
2017-May-22 Mon
| ###
| 10.72
| ###
| ###
| 996,083
| ###
| 88.5
| 88.5
| 0.0 |
2017-May-19 Fri
| 9.71
| 10.26
| ###
| 10.24
|
|
| 93.5
| 93.5
| ### |
2017-May-18 Thu
| 9.82
| ###
| 9.82
| ###
| 1,635,825
| ###
| ###
| ###
| 0.0 |
2017-May-17 Wed
| ###
| ###
| 9.49
| ###
| 1,215,586
| 5,767,955
| ###
| ###
| 0.0 |
2017-May-16 Tue
| 9.41
| ###
| ###
| 9.46
| 838,640
| 0
| 79.2
| 79.2
| 0.7 |
2017-May-15 Mon
| ###
| 9.47
| 9.26
| 9.41
|
|
| 81.3
| 81.3
| 0.7 |
2017-May-12 Fri
| 9.49
| ###
| 9.48
| 9.54
| 561,776
| ###
| ###
| ###
| ### |
2017-May-11 Thu
| 9.81
| 9.89
| 9.48
| 9.51
| 740,086
| ###
| 11.5
| 11.5
| ### |
2017-May-10 Wed
| 9.73
| 9.79
| 9.58
| 9.71
| 543,147
| 5,260,378
| 31.1
| 31.1
| ### |
2017-May-09 Tue
| ###
| 9.56
| 9.26
| 9.52
|
|
| 81.3
| 81.3
| ### |
2017-May-08 Mon
| 9.46
| 9.76
| ###
| ###
| 1,376,350
| 6,716,588
| 26.8
| 26.8
| 0.0 |
2017-May-05 Fri
| 9.56
| ###
| 9.23
| 9.27
| 2,862,546
| 13,210,649
| 13.1
| 13.1
| 0.7 |
2017-May-04 Thu
| 10.2
| 10.2
| 9.47
| 9.72
| 2,613,922
| 25,707,922
| 7.3
| 7.3
| 0.7 |
2017-May-03 Wed
| ###
| ###
| ###
| 10.2
| 1,080,742
| 0
| 11.4
| 11.4
| 0.7 |
2017-May-02 Tue
| 10.59
| ###
| 10.47
| ###
| 838,028
| 4,387,076
| ###
| ###
| 0.0 |
2017-May-01 Mon
| ###
| 10.8
| 10.43
| 10.59
|
|
| ###
| ###
| ### |
2017-Apr-28 Fri
| ###
| 10.82
| 10.24
| ###
|
|
| 90.1
| 90.1
| 0.0 |
2017-Apr-27 Thu
| 10.46
| ###
| 10.41
| 10.57
| 523,354
| 2,724,057
| ###
| ###
| 0.8 |
2017-Apr-26 Wed
| 10.76
| 10.77
| 10.41
| 10.49
| 1,041,875
| 11,033,456
| ###
| ###
| ### |
2017-Apr-24 Mon
| 10.58
| ###
| ###
| 10.42
|
|
| ###
| ###
| 0.7 |
2017-Apr-21 Fri
| ###
| 10.56
| 10.21
| 10.54
|
|
| 83.9
| 83.9
| 0.8 |
2017-Apr-20 Thu
| 10.24
| 10.27
| ###
| ###
|
|
| 16.2
| 16.2
| 0.0 |
2017-Apr-19 Wed
| ###
| ###
| ###
| ###
| 1,541,625
| 0
| ###
| ###
| 0.0 |
2017-Apr-18 Tue
| 10.2
| ###
| ###
| ###
| 1,737,045
| 0
| 42.0
| 42.0
| 0.0 |
2017-Apr-13 Thu
| ###
| ###
| 10.25
| ###
| 1,785,281
| ###
| 4.6
| 4.6
| 0.0 |
2017-Apr-12 Wed
| 11.4
| ###
| 11.4
| 11.57
| 1,009,248
| ###
| ###
| ###
| ### |
2017-Apr-11 Tue
| ###
| 11.5
| 11.25
| 11.4
| 1,870,256
| ###
| 72.4
| 72.4
| 0.8 |
2017-Apr-10 Mon
| 11.21
| 11.54
| ###
| 11.42
|
|
| ###
| ###
| 0.8 |
2017-Apr-07 Fri
| ###
| 11.27
| 10.89
| ###
| 1,404,859
| ###
| 85.2
| 85.2
| 0.0 |
2017-Apr-06 Thu
| 10.88
| ###
| 10.86
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2017-Apr-05 Wed
| 10.76
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-04 Tue
| ###
| 10.78
| 10.55
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2017-Apr-03 Mon
| ###
| 10.78
| 10.55
| ###
| 950,279
| 10,134,725
| ###
| ###
| 0.0 |
2017-Mar-31 Fri
| 10.7
| ###
| 10.5
| 10.75
| 1,155,977
| 6,068,879
| 73.0
| 73.0
| 0.8 |
2017-Mar-30 Thu
| ###
| ###
| 10.75
| ###
| 1,921,352
| ###
| 70.0
| 70.0
| 0.0 |
2017-Mar-29 Wed
| ###
| 10.8
| 10.55
| 10.79
|
|
| 79.7
| 79.7
| ### |
2017-Mar-28 Tue
| 10.45
| 10.52
| ###
| 10.48
|
|
| 67.6
| 67.6
| 0.7 |
2017-Mar-27 Mon
| ###
| ###
| 10.26
| 10.48
|
|
| ###
| ###
| 0.7 |
2017-Mar-24 Fri
| ###
| ###
| 10.7
| 10.72
|
|
| 18.8
| 18.8
| 0.8 |
2017-Mar-23 Thu
| 10.8
| ###
| 10.77
| 10.84
| 709,355
| 3,819,876
| ###
| ###
| 0.8 |
2017-Mar-22 Wed
| 10.8
| 10.89
| ###
| 10.73
|
|
| 34.7
| 34.7
| ### |
2017-Mar-21 Tue
| 11.24
| 11.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-20 Mon
| ###
| 11.28
| ###
| 11.28
| 1,467,256
| 8,275,323
| 87.5
| 87.5
| 0.8 |
2017-Mar-17 Fri
| 10.84
| 11.085
| 10.74
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2017-Mar-16 Thu
| 10.7
| ###
| ###
| 10.83
|
|
| 77.5
| 77.5
| ### |
2017-Mar-15 Wed
| 10.4
| 10.57
| 10.25
| 10.5
| 2,215,072
| ###
| 78.8
| 78.8
| 0.8 |
2017-Mar-14 Tue
| ###
| 10.47
| ###
| 10.25
|
|
| 79.5
| 79.5
| 0.7 |
2017-Mar-13 Mon
| 10.2
| ###
| ###
| ###
| 1,488,120
| 0
| 17.8
| 17.8
| 0.0 |
2017-Mar-10 Fri
| ###
| 10.52
| ###
| 10.26
| 1,738,159
| ###
| 30.2
| 30.2
| 0.7 |
2017-Mar-09 Thu
| 10.43
| 10.46
| 10.2
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2017-Mar-08 Wed
| ###
| ###
| 10.25
| 10.54
| 1,804,273
| ###
| 25.6
| 25.6
| 0.8 |
2017-Mar-07 Tue
| 10.72
| 10.89
| 10.5
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-06 Mon
| 10.87
| 11.21
| 10.86
| ###
| 973,787
| ###
| 83.8
| 83.8
| 0.0 |
2017-Mar-03 Fri
| ###
| 11.22
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2017-Mar-02 Thu
| ###
| 11.47
| ###
| 11.41
|
|
| 75.6
| 75.6
| ### |
2017-Mar-01 Wed
| ###
| ###
| 10.8
| ###
| 1,734,953
| 9,368,746
| 81.6
| 81.6
| 0.0 |
2017-Feb-28 Tue
| 11.22
| 11.46
| 10.82
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-27 Mon
| ###
| 11.52
| ###
| 11.22
|
|
| ###
| ###
| ### |
2017-Feb-24 Fri
| 11.81
| 11.85
| 11.27
| 11.29
| 1,836,651
| 21,231,685
| ###
| ###
| ### |
2017-Feb-23 Thu
| 12.2
| 12.24
| ###
| 11.75
|
|
| ###
| ###
| ### |
2017-Feb-22 Wed
| 12.57
| 12.79
| ###
| 12.43
| 1,057,959
| 6,765,647
| ###
| ###
| 0.9 |
2017-Feb-21 Tue
| ###
| 12.87
| 12.47
| 12.55
| 1,511,982
| ###
| ###
| ###
| ### |
2017-Feb-20 Mon
| ###
| ###
| ###
| ###
|
|
| 14.6
| 14.6
| 0.0 |
2017-Feb-17 Fri
| ###
| ###
| 12.75
| 12.87
|
|
| ###
| ###
| ### |
2017-Feb-16 Thu
| 13.85
| ###
| ###
| 13.54
| 3,057,825
| 0
| ###
| ###
| 1.0 |
2017-Feb-15 Wed
| ###
| 13.58
| 13.26
| 13.54
|
|
| ###
| ###
| 1.0 |
2017-Feb-14 Tue
| 13.5
| 13.5
| 13.24
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-13 Mon
| 12.78
| 13.41
| 12.78
| 13.2
| 1,516,488
| ###
| 89.7
| 89.7
| 0.9 |
2017-Feb-10 Fri
| 12.44
| 12.74
| 12.44
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-09 Thu
| 12.55
| ###
| 12.345
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2017-Feb-08 Wed
| ###
| ###
| 12.27
| ###
| 600,155
| 3,681,950
| 86.8
| 86.8
| 0.0 |
2017-Feb-07 Tue
| 12.45
| ###
| ###
| 12.45
|
|
| ###
| ###
| ### |
2017-Feb-06 Mon
| 12.78
| 12.78
| 12.21
| 12.49
| 739,546
| 9,240,627
| ###
| ###
| 0.9 |
2017-Feb-03 Fri
| ###
| 12.74
| ###
| ###
| 1,165,270
| ###
| ###
| ###
| 0.0 |
2017-Feb-02 Thu
| 12.56
| 12.81
| 12.425
| 12.53
| 901,774
| ###
| 35.7
| 35.7
| ### |
2017-Feb-01 Wed
| ###
| 12.7
| 12.23
| 12.44
|
|
| ###
| ###
| 0.9 |
2017-Jan-31 Tue
| 12.27
| 12.345
| ###
| 12.29
| 815,583
| 5,034,186
| 76.2
| 76.2
| 0.9 |
2017-Jan-30 Mon
| 12.21
| 12.45
| ###
| 12.4
| 750,140
| 4,669,621
| ###
| ###
| 0.9 |
2017-Jan-27 Fri
| 12.84
| ###
| 12.4
| 12.48
| 1,042,773
| ###
| ###
| ###
| ### |
2017-Jan-25 Wed
| 12.45
| ###
| 12.45
| ###
|
|
| 94.0
| 94.0
| 0.0 |
2017-Jan-24 Tue
| ###
| 12.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-20 Fri
| ###
| ###
| ###
| 12.27
|
|
| ###
| ###
| ### |
2017-Jan-19 Thu
| ###
| 12.4
| 12.21
| ###
| 678,325
| 8,346,789
| 76.0
| 76.0
| 0.0 |
2017-Jan-18 Wed
| ###
| 12.25
| ###
| 12.21
| 1,226,487
| ###
| ###
| ###
| 0.9 |
2017-Jan-17 Tue
| 12.41
| 12.42
| ###
| ###
| 976,022
| ###
| ###
| ###
| 0.0 |
2017-Jan-16 Mon
| ###
| ###
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2017-Jan-13 Fri
| ###
| ###
| ###
| ###
| 1,563,454
| 0
| ###
| ###
| 0.0 |
2017-Jan-12 Thu
| 12.57
| 12.59
| 12.21
| ###
| 1,812,586
| ###
| ###
| ###
| 0.0 |
2017-Jan-11 Wed
| 12.71
| 12.78
| 12.43
| 12.43
|
|
| 15.3
| 15.3
| 0.9 |
2017-Jan-10 Tue
| 12.42
| ###
| ###
| ###
| 698,878
| 0
| 32.0
| 32.0
| 0.0 |
2017-Jan-09 Mon
| 12.59
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2017-Jan-06 Fri
| ###
| ###
| ###
| 12.41
| 441,546
| 0
| 15.8
| 15.8
| ### |
2017-Jan-05 Thu
| ###
| 12.81
| ###
| 12.46
|
|
| ###
| ###
| 0.9 |
2017-Jan-04 Wed
| 12.5
| 12.545
| 12.255
| 12.44
| 1,060,259
| ###
| 30.5
| 30.5
| 0.9 |
2017-Jan-03 Tue
| ###
| 12.56
| ###
| 12.51
| 535,257
| ###
| ###
| ###
| ### |
2016-Dec-30 Fri
| 12.25
| 12.25
| ###
| ###
|
|
| 14.3
| 14.3
| 0.0 |
2016-Dec-29 Thu
| ###
| 12.25
| ###
| 12.25
| 250,989
| ###
| ###
| ###
| 0.9 |
2016-Dec-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-23 Fri
| 11.8
| 11.8
| ###
| 11.73
| 321,147
| ###
| 25.8
| 25.8
| 0.8 |
2016-Dec-22 Thu
| 11.7
| 11.78
| ###
| 11.76
| 821,987
| ###
| 75.3
| 75.3
| 0.8 |
2016-Dec-21 Wed
| ###
| ###
| ###
| ###
| 898,926
| 0
| ###
| ###
| 0.0 |
2016-Dec-20 Tue
| 11.8
| 11.8
| 11.54
| 11.72
|
|
| 25.9
| 25.9
| 0.8 |
2016-Dec-19 Mon
| 12.28
| 12.28
| ###
| 11.86
| 1,312,786
| ###
| ###
| ###
| 0.8 |
2016-Dec-16 Fri
| ###
| 12.4
| ###
| ###
| 1,460,221
| 9,053,370
| ###
| ###
| 0.0 |
2016-Dec-15 Thu
| ###
| 12.4
| ###
| ###
| 1,216,980
| 7,545,276
| 21.5
| 21.5
| 0.0 |
2016-Dec-14 Wed
| 12.26
| 12.54
| ###
| ###
| 1,367,653
| 8,575,184
| 75.3
| 75.3
| 0.0 |
2016-Dec-13 Tue
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2016-Dec-12 Mon
| ###
| 12.5
| ###
| ###
| 748,287
| ###
| 31.5
| 31.5
| 0.0 |
2016-Dec-09 Fri
| 12.25
| 12.43
| ###
| 12.2
| 476,472
| 2,961,273
| 26.9
| 26.9
| ### |
2016-Dec-08 Thu
| ###
| ###
| 12.27
| ###
| 1,124,727
| ###
| 65.5
| 65.5
| 0.0 |
2016-Dec-07 Wed
| 12.21
| ###
| 11.89
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-06 Tue
| ###
| ###
| ###
| ###
| 1,437,479
| 0
| ###
| ###
| 0.0 |
2016-Dec-05 Mon
| 11.84
| 12.26
| 11.79
| ###
| 916,158
| ###
| 87.9
| 87.9
| 0.0 |
2016-Dec-02 Fri
| ###
| 12.5
| 11.87
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-01 Thu
| 12.4
| 12.59
| ###
| ###
| 1,861,027
| ###
| ###
| ###
| 0.0 |
2016-Nov-30 Wed
| ###
| ###
| 12.29
| 12.57
|
|
| ###
| ###
| 0.9 |
2016-Nov-29 Tue
| ###
| ###
| ###
| ###
| 1,157,846
| 0
| 78.9
| 78.9
| 0.0 |
2016-Nov-28 Mon
| ###
| ###
| 12.79
| 12.89
| 773,243
| 4,944,888
| ###
| ###
| ### |
2016-Nov-25 Fri
| ###
| ###
| ###
| ###
| 519,328
| 0
| 68.1
| 68.1
| 0.0 |
2016-Nov-24 Thu
| 13.5
| 13.51
| 13.24
| 13.28
| 870,327
| 11,640,623
| 21.3
| 21.3
| 0.9 |
2016-Nov-23 Wed
| 13.26
| 13.5
| ###
| 13.43
|
|
| ###
| ###
| ### |
2016-Nov-22 Tue
| ###
| ###
| ###
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2016-Nov-21 Mon
| ###
| 12.53
| 12.2
| 12.49
| 811,748
| ###
| 84.5
| 84.5
| 0.9 |
2016-Nov-18 Fri
| 12.4
| 12.52
| ###
| 12.4
|
|
| 70.2
| 70.2
| 0.9 |
2016-Nov-17 Thu
| 11.88
| 12.74
| 11.75
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-16 Wed
| 12.23
| 12.28
| 11.73
| 11.82
|
|
| 11.7
| 11.7
| 0.8 |
2016-Nov-15 Tue
| 12.75
| ###
| ###
| 12.22
|
|
| 10.3
| 10.3
| 0.9 |
2016-Nov-14 Mon
| ###
| 12.85
| 12.46
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-11 Fri
| 12.59
| ###
| ###
| 12.49
|
|
| ###
| ###
| 0.9 |
2016-Nov-10 Thu
| ###
| 12.425
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-09 Wed
| 12.2
| ###
| ###
| 11.4
|
|
| ###
| ###
| 0.8 |
2016-Nov-08 Tue
| ###
| ###
| ###
| ###
| 1,305,343
| 0
| ###
| ###
| 0.0 |
2016-Nov-07 Mon
| 11.74
| 11.74
| 11.41
| 11.59
| 893,328
| 10,340,271
| ###
| ###
| 0.8 |
2016-Nov-04 Fri
| 11.56
| 11.76
| 11.51
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-03 Thu
| 11.5
| ###
| ###
| 11.57
| 1,027,627
| 0
| 75.1
| 75.1
| ### |
2016-Nov-02 Wed
| ###
| 11.8
| ###
| 11.46
| 756,354
| 4,462,488
| 85.4
| 85.4
| 0.8 |
2016-Nov-01 Tue
| 11.58
| ###
| 11.24
| 11.56
|
|
| ###
| ###
| 0.8 |
2016-Oct-31 Mon
| 11.4
| 11.625
| ###
| 11.57
| 570,755
| ###
| ###
| ###
| ### |
2016-Oct-28 Fri
| ###
| 11.5
| ###
| 11.44
| 708,122
| ###
| ###
| ###
| 0.8 |
2016-Oct-27 Thu
| ###
| 11.45
| ###
| ###
| 826,345
| 4,730,825
| ###
| ###
| 0.0 |
2016-Oct-26 Wed
| 11.8
| ###
| 11.44
| 11.48
|
|
| 18.3
| 18.3
| 0.8 |
2016-Oct-25 Tue
| 11.52
| 11.52
| 11.52
| 11.52
| 0
|
|
|
| 0.8 |
2016-Oct-24 Mon
| ###
| 11.55
| ###
| 11.52
| 810,552
| ###
| 88.1
| 88.1
| 0.8 |
2016-Oct-21 Fri
| 11.26
| 11.5
| 11.21
| 11.24
|
|
| ###
| ###
| 0.8 |
2016-Oct-20 Thu
| 11.2
| 11.43
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2016-Oct-19 Wed
| ###
| ###
| ###
| ###
| 466,640
| 0
| 78.4
| 78.4
| 0.0 |
2016-Oct-18 Tue
| 10.77
| 10.975
| 10.76
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-17 Mon
| ###
| ###
| 10.83
| 10.86
| 646,352
| ###
| ###
| ###
| 0.8 |
2016-Oct-14 Fri
| 10.85
| ###
| 10.76
| ###
| 754,356
| ###
| 81.3
| 81.3
| 0.0 |
2016-Oct-13 Thu
| 10.85
| ###
| 10.82
| 10.85
| 929,759
| ###
| ###
| ###
| 0.8 |
2016-Oct-12 Wed
| ###
| ###
| 10.75
| ###
| 866,048
| ###
| ###
| ###
| 0.0 |
2016-Oct-11 Tue
| 11.2
| 11.27
| ###
| 11.23
| 464,642
| 2,618,257
| 72.6
| 72.6
| 0.8 |
2016-Oct-10 Mon
| ###
| 11.23
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2016-Oct-07 Fri
| 10.89
| ###
| ###
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2016-Oct-06 Thu
| ###
| 11.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-05 Wed
| ###
| ###
| 10.71
| 10.89
| 983,929
| ###
| ###
| ###
| 0.8 |
2016-Oct-04 Tue
| ###
| 11.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-03 Mon
| ###
| ###
| ###
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2016-Sep-30 Fri
| 11.23
| 11.23
| ###
| ###
| 1,007,958
| 5,659,684
| 21.6
| 21.6
| 0.0 |
2016-Sep-29 Thu
| ###
| ###
| 10.86
| 11.41
|
|
| 88.2
| 88.2
| ### |
2016-Sep-28 Wed
| 10.85
| ###
| 10.76
| 10.81
|
|
| ###
| ###
| 0.8 |
2016-Sep-27 Tue
| ###
| ###
| 10.76
| 10.8
|
|
| ###
| ###
| ### |
2016-Sep-26 Mon
| ###
| ###
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2016-Sep-23 Fri
| ###
| ###
| 10.86
| ###
| 1,006,052
| ###
| 72.6
| 72.6
| 0.0 |
2016-Sep-22 Thu
| 10.84
| ###
| 10.78
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2016-Sep-21 Wed
| ###
| ###
| ###
| 10.8
|
|
| 22.3
| 22.3
| ### |
2016-Sep-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-19 Mon
| ###
| 10.83
| 10.58
| 10.7
| 160,649
| 1,719,747
| 76.4
| 76.4
| 0.8 |
2016-Sep-16 Fri
| 10.75
| ###
| ###
| 10.89
| 1,634,271
| 0
| 76.4
| 76.4
| 0.8 |
2016-Sep-15 Thu
| 10.4
| ###
| ###
| 10.57
| 1,392,086
| 0
| 81.3
| 81.3
| 0.8 |
2016-Sep-14 Wed
| 10.73
| 10.77
| ###
| 10.46
|
|
| ###
| ###
| 0.7 |
2016-Sep-13 Tue
| 10.8
| ###
| 10.79
| 10.85
| 1,591,586
| ###
| 77.0
| 77.0
| 0.8 |
2016-Sep-12 Mon
| ###
| ###
| 10.52
| 10.53
|
|
| ###
| ###
| 0.8 |
2016-Sep-09 Fri
| ###
| ###
| 10.87
| 11.25
|
|
| 89.7
| 89.7
| ### |
2016-Sep-08 Thu
| ###
| ###
| ###
| ###
| 1,235,643
| 0
| ###
| ###
| 0.0 |
2016-Sep-07 Wed
| ###
| ###
| ###
| 11.22
| 2,087,225
| 0
| 72.6
| 72.6
| ### |
2016-Sep-06 Tue
| ###
| 11.22
| ###
| ###
| 1,128,729
| ###
| ###
| ###
| 0.0 |
2016-Sep-05 Mon
| ###
| ###
| ###
| 11.24
|
|
| ###
| ###
| 0.8 |
2016-Sep-02 Fri
| ###
| 11.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-01 Thu
| ###
| ###
| ###
| ###
| 1,896,626
| 0
| 14.8
| 14.8
| 0.0 |
2016-Aug-31 Wed
| ###
| ###
| 11.085
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-30 Tue
| 11.21
| ###
| ###
| 11.24
| 2,473,940
| 0
| 73.8
| 73.8
| 0.8 |
2016-Aug-29 Mon
| 11.27
| 11.43
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2016-Aug-26 Fri
| ###
| ###
| ###
| 11.26
| 1,589,253
| 0
| 28.9
| 28.9
| 0.8 |
2016-Aug-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-24 Wed
| 11.28
| ###
| ###
| 11.23
|
|
| 34.7
| 34.7
| 0.8 |
2016-Aug-23 Tue
| ###
| 11.52
| ###
| 11.25
| 2,153,647
| ###
| ###
| ###
| ### |
2016-Aug-22 Mon
| ###
| ###
| 10.84
| ###
| 1,295,873
| ###
| ###
| ###
| 0.0 |
2016-Aug-19 Fri
| ###
| 11.27
| 10.84
| ###
| 1,856,644
| ###
| 74.2
| 74.2
| 0.0 |
2016-Aug-18 Thu
| ###
| ###
| ###
| ###
|
|
| 90.7
| 90.7
| 0.0 |
2016-Aug-17 Wed
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2016-Aug-16 Tue
| 9.79
| 10.2
| 9.79
| ###
| 1,313,086
| ###
| ###
| ###
| 0.0 |
2016-Aug-15 Mon
| 9.88
| ###
| ###
| 9.79
|
|
| 27.3
| 27.3
| ### |
2016-Aug-12 Fri
| ###
| ###
| 9.89
| ###
| 1,277,747
| 6,318,458
| 71.3
| 71.3
| 0.0 |
2016-Aug-11 Thu
| 9.71
| 9.79
| ###
| 9.77
| 1,065,047
| ###
| ###
| ###
| 0.7 |
2016-Aug-10 Wed
| 9.73
| 9.855
| ###
| 9.76
|
|
| ###
| ###
| 0.7 |
2016-Aug-09 Tue
| ###
| ###
| 9.7
| 9.83
| 914,747
| 4,436,522
| 32.9
| 32.9
| 0.7 |
2016-Aug-08 Mon
| 9.81
| ###
| 9.77
| 9.85
|
|
| 74.4
| 74.4
| ### |
2016-Aug-05 Fri
| 9.75
| 9.85
| ###
| 9.74
| 1,302,551
| ###
| 28.5
| 28.5
| 0.7 |
2016-Aug-04 Thu
| 9.58
| ###
| 9.46
| 9.46
|
|
| ###
| ###
| 0.7 |
2016-Aug-03 Wed
| 9.5
| 9.59
| 9.43
| 9.51
| 1,537,428
| 14,620,940
| 78.6
| 78.6
| ### |
2016-Aug-02 Tue
| ###
| ###
| 9.55
| 9.55
| 1,037,849
| 4,955,728
| ###
| ###
| 0.7 |
2016-Aug-01 Mon
| ###
| ###
| 9.89
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-29 Fri
| ###
| ###
| 9.79
| 9.82
|
|
| ###
| ###
| ### |
2016-Jul-28 Thu
| 9.7
| ###
| ###
| ###
| 1,447,551
| 0
| ###
| ###
| 0.0 |
2016-Jul-27 Wed
| ###
| ###
| 9.42
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2016-Jul-26 Tue
| 9.54
| ###
| 9.48
| ###
| 1,091,684
| 5,174,582
| ###
| ###
| 0.0 |
2016-Jul-25 Mon
| ###
| 9.655
| 9.45
| 9.55
|
|
| ###
| ###
| 0.7 |
2016-Jul-22 Fri
| 9.49
| ###
| 9.46
| 9.57
| 1,052,757
| 4,979,540
| ###
| ###
| ### |
2016-Jul-21 Thu
| 9.54
| 9.55
| ###
| 9.24
| 1,203,884
| 5,748,546
| 14.6
| 14.6
| ### |
2016-Jul-20 Wed
| 9.56
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-19 Tue
| ###
| ###
| ###
| ###
| 1,068,158
| 0
| 32.9
| 32.9
| 0.0 |
2016-Jul-18 Mon
| ###
| ###
| 9.29
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-15 Fri
| 9.7
| ###
| 9.57
| ###
| 1,799,046
| ###
| 87.1
| 87.1
| 0.0 |
2016-Jul-14 Thu
| 9.51
| 9.59
| 9.26
| 9.55
|
|
| 73.1
| 73.1
| 0.7 |
2016-Jul-13 Wed
| ###
| 9.53
| ###
| 9.49
| 1,696,278
| ###
| ###
| ###
| 0.7 |
2016-Jul-12 Tue
| ###
| 9.49
| ###
| ###
| 1,779,877
| ###
| ###
| ###
| 0.0 |
2016-Jul-11 Mon
| 9.29
| 9.41
| ###
| 9.25
|
|
| ###
| ###
| ### |
2016-Jul-08 Fri
| 9
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-07 Thu
| 9.23
| ###
| ###
| ###
| 1,274,854
| 0
| ###
| ###
| 0.0 |
2016-Jul-06 Wed
| ###
| ###
| ###
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2016-Jul-05 Tue
| 8.8
| 8.89
| ###
| 8.88
|
|
| ###
| ###
| 0.6 |
2016-Jul-04 Mon
| 8.4
| 8.84
| 8.4
| 8.78
|
|
| ###
| ###
| 0.6 |
2016-Jul-01 Fri
| ###
| 8.46
| 8.29
| 8.4
| 1,940,423
| 16,251,042
| ###
| ###
| ### |
2016-Jun-30 Thu
| 8.4
| 8.49
| 8.29
| ###
| 2,430,551
| 20,392,322
| 22.8
| 22.8
| 0.0 |
2016-Jun-29 Wed
| 8.4
| 8.42
| 8.26
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2016-Jun-28 Tue
| ###
| 8.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jun-27 Mon
| 8.28
| 8.57
| ###
| 8.44
| 1,243,046
| 5,326,452
| ###
| ###
| 0.6 |
2016-May-27 Fri
| 8
| ###
| 7.89
| ###
| 1,331,823
| 5,254,041
| 69.2
| 69.2
| 0.0 |
2016-May-26 Thu
| ###
| ###
| 7.81
| 7.87
|
|
| ###
| ###
| 0.6 |
2016-May-25 Wed
| 8
| ###
| ###
| ###
| 1,798,786
| 0
| 29.6
| 29.6
| 0.0 |
2016-May-24 Tue
| 7.8
| ###
| 7.72
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2016-May-23 Mon
| 7.82
| 8
| ###
| 7.85
|
|
| ###
| ###
| ### |
2016-May-20 Fri
| ###
| ###
| 7.59
| ###
|
|
| 86.6
| 86.6
| 0.0 |
2016-May-19 Thu
| ###
| ###
| 7.58
| ###
|
|
| 15.1
| 15.1
| 0.0 |
2016-May-18 Wed
| 8
| ###
| 7.54
| 7.78
|
|
| 17.0
| 17.0
| 0.6 |
2016-May-17 Tue
| ###
| ###
| ###
| 7.85
| 1,281,823
| 0
| ###
| ###
| ### |
2016-May-16 Mon
| ###
| ###
| 7.575
| 7.8
| 1,392,483
| 5,274,029
| 19.6
| 19.6
| 0.6 |
2016-May-13 Fri
| 7.53
| ###
| 7.51
| ###
| 2,364,779
| 8,879,745
| 93.5
| 93.5
| 0.0 |
2016-May-12 Thu
| 7.2
| 7.55
| ###
| 7.53
| 1,356,554
| ###
| 89.7
| 89.7
| 0.5 |
2016-May-11 Wed
| 7.2
| 7.21
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2016-May-10 Tue
| ###
| 7.78
| 6.83
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-09 Mon
| 7.41
| 7.58
| ###
| 7.45
| 1,801,282
| 6,826,858
| 70.9
| 70.9
| 0.5 |
2016-May-06 Fri
| ###
| ###
| ###
| ###
| 1,279,449
| 0
| 88.8
| 88.8
| 0.0 |
2016-May-05 Thu
| ###
| 7.24
| ###
| 7.22
| 1,216,540
| 4,403,874
| 88.1
| 88.1
| 0.5 |
2016-May-04 Wed
| 7.4
| 7.45
| ###
| ###
| 1,644,525
| 6,125,855
| 12.9
| 12.9
| 0.0 |
2016-May-03 Tue
| 7.56
| 7.57
| ###
| 7.55
| 1,088,954
| ###
| 29.6
| 29.6
| ### |
2016-May-02 Mon
| ###
| ###
| ###
| 7.56
| 2,521,154
| 0
| 83.1
| 83.1
| 0.5 |
2016-Apr-29 Fri
| ###
| 7.45
| 7.29
| 7.41
|
|
| ###
| ###
| ### |
2016-Apr-28 Thu
| ###
| 7.47
| ###
| 7.4
|
|
| 91.4
| 91.4
| 0.5 |
2016-Apr-27 Wed
| 7.2
| ###
| ###
| ###
| 1,387,128
| 0
| 22.4
| 22.4
| 0.0 |
2016-Apr-26 Tue
| ###
| ###
| ###
| ###
| 1,823,621
| 0
| ###
| ###
| 0.0 |
2016-Apr-22 Fri
| 7.5
| 7.54
| ###
| ###
| 1,378,324
| 5,196,281
| 9.9
| 9.9
| 0.0 |
2016-Apr-21 Thu
| 7.53
| 7.57
| 7.4
| 7.51
| 2,742,320
| ###
| ###
| ###
| ### |
2016-Apr-20 Wed
| 7.5
| ###
| ###
| 7.57
|
|
| ###
| ###
| ### |
2016-Apr-19 Tue
| ###
| ###
| ###
| ###
|
|
| 91.0
| 91.0
| 0.0 |
2016-Apr-18 Mon
| ###
| ###
| 6.86
| ###
| 1,368,327
| ###
| 14.1
| 14.1
| 0.0 |
2016-Apr-15 Fri
| 7.25
| 7.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-14 Thu
| 7
| 7.25
| ###
| 7.21
|
|
| ###
| ###
| ### |
2016-Apr-13 Wed
| 6.75
| ###
| ###
| ###
| 2,895,271
| 0
| ###
| ###
| 0.0 |
2016-Apr-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-11 Mon
| ###
| ###
| ###
| 6.29
|
|
| ###
| ###
| ### |
2016-Apr-08 Fri
| ###
| ###
| 5.83
| ###
| 1,215,949
| ###
| ###
| ###
| 0.0 |
2016-Apr-07 Thu
| ###
| ###
| ###
| ###
| 689,141
| 0
| 17.9
| 17.9
| 0.0 |
2016-Apr-06 Wed
| 5.86
| ###
| 5.83
| ###
| 956,057
| ###
| ###
| ###
| 0.0 |
2016-Apr-05 Tue
| ###
| ###
| 5.7
| 5.8
| 1,376,821
| ###
| ###
| ###
| 0.4 |
2016-Apr-04 Mon
| ###
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-01 Fri
| ###
| ###
| 5.8
| ###
| 1,288,226
| 3,735,855
| 32.5
| 32.5
| 0.0 |
2016-Mar-31 Thu
| ###
| 6.25
| ###
| ###
| 2,664,375
| 8,326,171
| ###
| ###
| 0.0 |
2016-Mar-30 Wed
| ###
| ###
| ###
| ###
| 1,670,824
| 0
| ###
| ###
| 0.0 |
2016-Mar-29 Tue
| ###
| ###
| 5.57
| ###
|
|
| 8.9
| 8.9
| 0.0 |
2016-Mar-24 Thu
| 5.82
| ###
| ###
| ###
| 2,118,451
| 0
| ###
| ###
| 0.0 |
2016-Mar-23 Wed
| ###
| ###
| ###
| 5.81
|
|
| 2.9
| 2.9
| ### |
2016-Mar-22 Tue
| 6.4
| 6.47
| ###
| 6.43
|
|
| ###
| ###
| ### |
2016-Mar-21 Mon
| 6.29
| 6.54
| 6.23
| 6.49
|
|
| 90.4
| 90.4
| ### |
2016-Mar-18 Fri
| 6.21
| ###
| ###
| ###
| 11,415,022
| 0
| ###
| ###
| 0.0 |
2016-Mar-17 Thu
| 6.2
| 6.43
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2016-Mar-16 Wed
| ###
| 6.27
| ###
| ###
| 2,158,524
| 6,766,972
| 23.6
| 23.6
| 0.0 |
2016-Mar-15 Tue
| 6.24
| ###
| ###
| ###
| 2,531,048
| 0
|
|
| 0.0 |
2016-Mar-14 Mon
| ###
| 6.5
| ###
| 6.26
| 3,062,477
| 9,953,050
| ###
| ###
| 0.4 |
2016-Mar-11 Fri
| ###
| ###
| 6.41
| 6.46
| 1,817,883
| ###
| 4.0
| 4.0
| ### |
2016-Mar-10 Thu
| 6.7
| ###
| ###
| 6.83
|
|
| ###
| ###
| 0.5 |
2016-Mar-09 Wed
| 6.53
| 6.76
| ###
| 6.7
| 2,383,150
| 8,055,047
| ###
| ###
| 0.5 |
2016-Mar-08 Tue
| 7.2
| 7.24
| 6.44
| ###
| 3,205,722
| ###
| ###
| ###
| 0.0 |
2016-Mar-07 Mon
| 6.45
| 6.83
| 6.42
| 6.78
| 2,467,645
| 16,348,148
| ###
| ###
| 0.5 |
2016-Mar-04 Fri
| 6.24
| ###
| ###
| 6.29
|
|
| 74.2
| 74.2
| ### |
2016-Mar-03 Thu
| 6.28
| 6.54
| ###
| 6.23
|
|
| ###
| ###
| 0.4 |
2016-Mar-02 Wed
| ###
| 6.44
| ###
| 6.23
|
|
| ###
| ###
| 0.4 |
2016-Mar-01 Tue
| 5.77
| ###
| 5.73
| ###
| 2,003,877
| ###
| 92.0
| 92.0
| 0.0 |
2016-Feb-29 Mon
| ###
| 5.83
| ###
| 5.76
|
|
| 78.7
| 78.7
| ### |
2016-Feb-26 Fri
| 5.71
| 5.73
| 5.52
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2016-Feb-25 Thu
| 5.52
| 5.8
| 5.5
| 5.7
| 1,971,577
| ###
| 90.2
| 90.2
| 0.4 |
2016-Feb-24 Wed
| 5.52
| 5.55
| 5.29
| 5.45
|
|
| 26.9
| 26.9
| ### |
2016-Feb-23 Tue
| 5.42
| ###
| 5.42
| ###
|
|
| 90.6
| 90.6
| 0.0 |
2016-Feb-22 Mon
| 5.4
| ###
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2016-Feb-19 Fri
| ###
| 5.76
| ###
| 5.4
|
|
| 94.5
| 94.5
| 0.4 |
2016-Feb-18 Thu
| 4.51
| ###
| 4.46
| 5
| 4,547,055
| ###
| ###
| ###
| 0.4 |
2016-Feb-17 Wed
| 4.23
| 4.5
| 4.22
| 4.4
| 1,735,349
| 7,566,121
| ###
| ###
| 0.3 |
2016-Feb-16 Tue
| ###
| 4.21
| ###
| ###
| 2,096,258
| 4,412,623
| ###
| ###
| 0.0 |
2016-Feb-15 Mon
| ###
| ###
| ###
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2016-Feb-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-11 Thu
| ###
| ###
| ###
| ###
|
|
| 65.6
| 65.6
| 0.0 |
2016-Feb-10 Wed
| ###
| 4.24
| ###
| ###
| 737,651
| 1,563,820
| 21.3
| 21.3
| 0.0 |
2016-Feb-09 Tue
| 4.25
| 4.26
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2016-Feb-08 Mon
| 4.24
| ###
| ###
| 4.29
|
|
| 78.8
| 78.8
| ### |
2016-Feb-05 Fri
| 4.21
| 4.28
| ###
| 4.24
| 400,843
| ###
| ###
| ###
| 0.3 |
2016-Feb-04 Thu
| ###
| 4.25
| ###
| 4.21
|
|
| 92.7
| 92.7
| ### |
2016-Feb-03 Wed
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2016-Feb-02 Tue
| 3.89
| ###
| 3.89
| ###
| 1,629,143
| 3,168,683
| 93.5
| 93.5
| 0.0 |
2016-Feb-01 Mon
| 3.74
| ###
| 3.74
| ###
| 970,481
| ###
| 93.3
| 93.3
| 0.0 |
2016-Jan-29 Fri
| ###
| 3.74
| ###
| 3.71
| 1,180,044
| 2,206,682
| ###
| ###
| ### |
2016-Jan-28 Thu
| 3.7
| 3.76
| ###
| ###
| 902,547
| 1,696,788
| ###
| ###
| 0.0 |
2016-Jan-27 Wed
| ###
| ###
| 3.7
| 3.74
| 1,350,746
| 2,498,880
| 10.0
| 10.0
| 0.3 |
2016-Jan-25 Mon
| ###
| ###
| 3.88
| ###
| 1,645,088
| 3,191,470
| ###
| ###
| 0.0 |
2016-Jan-22 Fri
| ###
| ###
| ###
| 3.85
|
|
| 92.7
| 92.7
| 0.3 |
2016-Jan-21 Thu
| 3.79
| 3.8
| 3.57
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-20 Wed
| 3.58
| 3.73
| 3.58
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2016-Jan-19 Tue
| 3.53
| ###
| 3.49
| ###
| 2,105,478
| 3,674,059
| ###
| ###
| 0.0 |
2016-Jan-18 Mon
| 3.52
| 3.57
| 3.4
| 3.53
| 1,587,747
| ###
| 70.4
| 70.4
| 0.3 |
2016-Jan-15 Fri
| 3.54
| ###
| ###
| ###
| 924,373
| 0
| 87.4
| 87.4
| 0.0 |
2016-Jan-14 Thu
| 3.5
| 3.55
| ###
| 3.49
| 2,284,953
| ###
| 32.5
| 32.5
| ### |
2016-Jan-13 Wed
| ###
| 3.72
| 3.57
| ###
| 647,776
| 2,361,143
| ###
| ###
| 0.0 |
2016-Jan-12 Tue
| 3.81
| 3.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-11 Mon
| 3.81
| 3.85
| ###
| 3.81
| 1,133,657
| 2,182,289
| 72.5
| 72.5
| 0.3 |
2016-Jan-08 Fri
| ###
| ###
| 3.81
| 3.89
|
|
| ###
| ###
| 0.3 |
2016-Jan-07 Thu
| ###
| ###
| 3.85
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2016-Jan-06 Wed
| 4
| ###
| ###
| ###
| 1,571,387
| 0
| 89.2
| 89.2
| 0.0 |
2016-Jan-05 Tue
| ###
| ###
| ###
| ###
| 1,333,853
| 0
| ###
| ###
| 0.0 |
2016-Jan-04 Mon
| ###
| ###
| 4
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2015-Dec-31 Thu
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-30 Wed
| ###
| ###
| ###
| ###
| 727,383
| 0
| 23.2
| 23.2
| 0.0 |
2015-Dec-29 Tue
| 4.22
| 4.22
| ###
| ###
| 682,373
| ###
| 14.5
| 14.5
| 0.0 |
2015-Dec-24 Thu
| 4.22
| 4.22
| ###
| ###
|
|
| 16.0
| 16.0
| 0.0 |
2015-Dec-23 Wed
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-22 Tue
| ###
| ###
| ###
| ###
| 1,014,749
| 0
| 10.5
| 10.5
| 0.0 |
2015-Dec-21 Mon
| ###
| ###
| ###
| ###
| 711,425
| 0
| 72.3
| 72.3
| 0.0 |
2015-Dec-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-16 Wed
| ###
| ###
| ###
| ###
| 1,089,350
| 0
| ###
| ###
| 0.0 |
2015-Dec-15 Tue
| ###
| ###
| ###
| ###
| 1,464,342
| 0
| 24.5
| 24.5
| 0.0 |
2015-Dec-14 Mon
| ###
| 4.47
| ###
| ###
| 1,319,753
| 2,949,647
| 78.5
| 78.5
| 0.0 |
2015-Dec-11 Fri
| 4.44
| 4.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-10 Thu
| 4.48
| 4.53
| ###
| 4.46
|
|
| 38.9
| 38.9
| 0.3 |
2015-Dec-09 Wed
| 4.46
| 4.55
| ###
| 4.48
| 1,668,343
| 3,795,480
| 74.3
| 74.3
| ### |
2015-Dec-08 Tue
| 4.71
| 4.72
| 4.46
| 4.5
| 1,503,957
| ###
| 11.2
| 11.2
| ### |
2015-Dec-07 Mon
| 4.85
| ###
| ###
| 4.75
| 1,538,450
| 0
| ###
| ###
| ### |
2015-Dec-04 Fri
| ###
| 4.84
| ###
| 4.79
| 1,912,756
| ###
| 87.4
| 87.4
| 0.3 |
2015-Dec-03 Thu
| 4.87
| ###
| ###
| 4.76
| 2,498,847
| 0
| 14.9
| 14.9
| ### |
2015-Dec-02 Wed
| ###
| ###
| 4.89
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-01 Tue
| ###
| ###
| 4.87
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2015-Nov-30 Mon
| ###
| ###
| 4.86
| 4.88
| 1,301,446
| ###
| ###
| ###
| 0.3 |
2015-Nov-27 Fri
| ###
| ###
| 4.88
| ###
| 819,374
| 1,999,272
| 80.0
| 80.0
| 0.0 |
2015-Nov-26 Thu
| ###
| ###
| 4.88
| ###
| 1,311,080
| ###
| ###
| ###
| 0.0 |
2015-Nov-25 Wed
| ###
| ###
| ###
| ###
|
|
| 16.7
| 16.7
| 0.0 |
2015-Nov-24 Tue
| ###
| 5.26
| ###
| ###
|
|
| 91.2
| 91.2
| 0.0 |
2015-Nov-23 Mon
| 4.89
| ###
| 4.87
| ###
| 2,000,079
| ###
| ###
| ###
| 0.0 |
2015-Nov-20 Fri
| 4.79
| ###
| 4.74
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-19 Thu
| ###
| ###
| ###
| ###
| 4,150,671
| 0
| ###
| ###
| 0.0 |
2015-Nov-18 Wed
| 4
| ###
| ###
| ###
| 1,188,775
| 0
| 90.4
| 90.4
| 0.0 |
2015-Nov-17 Tue
| ###
| ###
| ###
| ###
| 1,563,684
| 0
| 73.5
| 73.5
| 0.0 |
2015-Nov-16 Mon
| ###
| ###
| 3.82
| ###
| 2,862,478
| ###
| 24.0
| 24.0
| 0.0 |
2015-Nov-13 Fri
| 4.21
| ###
| ###
| 4.22
|
|
| ###
| ###
| ### |
2015-Nov-12 Thu
| ###
| 4.23
| ###
| 4.21
|
|
| ###
| ###
| ### |
2015-Nov-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-09 Mon
| ###
| ###
| ###
| ###
| 1,309,256
| 0
| ###
| ###
| 0.0 |
2015-Nov-06 Fri
| 4.2
| 4.22
| ###
| 4.2
| 1,445,980
| ###
| 67.0
| 67.0
| ### |
2015-Nov-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-04 Wed
| ###
| ###
| 4.29
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2015-Nov-03 Tue
| 4.26
| ###
| ###
| 4.28
|
|
| 74.1
| 74.1
| 0.3 |
2015-Nov-02 Mon
| ###
| ###
| 4.2
| 4.23
|
|
| 20.1
| 20.1
| 0.3 |
2015-Oct-30 Fri
| 4.25
| ###
| ###
| 4.28
| 741,984
| 0
| 75.4
| 75.4
| 0.3 |
2015-Oct-29 Thu
| 4.4
| 4.52
| 4.25
| 4.26
| 1,147,024
| ###
| 13.8
| 13.8
| 0.3 |
2015-Oct-28 Wed
| 4.51
| 4.51
| ###
| ###
| 1,476,154
| 3,328,727
| ###
| ###
| 0.0 |
2015-Oct-27 Tue
| 4.54
| 4.55
| 4.43
| 4.51
|
|
| 31.3
| 31.3
| 0.3 |
2015-Oct-26 Mon
| 4.55
| ###
| 4.53
| 4.55
|
|
| ###
| ###
| 0.3 |
2015-Oct-23 Fri
| 4.5
| 4.55
| 4.45
| 4.54
|
|
| 73.9
| 73.9
| 0.3 |
2015-Oct-22 Thu
| 4.51
| 4.55
| ###
| 4.44
|
|
| ###
| ###
| 0.3 |
2015-Oct-21 Wed
| ###
| 4.58
| ###
| 4.58
| 875,152
| ###
| 92.7
| 92.7
| 0.3 |
2015-Oct-20 Tue
| ###
| ###
| ###
| ###
| 1,358,545
| 0
| ###
| ###
| 0.0 |
2015-Oct-19 Mon
| ###
| ###
| 4.57
| ###
| 592,725
| 1,354,376
| ###
| ###
| 0.0 |
2015-Oct-16 Fri
| 4.77
| 4.81
| ###
| ###
| 1,341,877
| ###
| 12.3
| 12.3
| 0.0 |
2015-Oct-15 Thu
| 4.72
| 4.74
| 4.59
| ###
| 1,333,525
| ###
| ###
| ###
| 0.0 |
2015-Oct-14 Wed
| ###
| 4.73
| 4.58
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2015-Oct-13 Tue
| 4.77
| 4.8
| ###
| ###
| 1,006,848
| ###
| ###
| ###
| 0.0 |
2015-Oct-12 Mon
| 4.8
| 4.88
| 4.78
| 4.82
|
|
| 73.8
| 73.8
| 0.3 |
2015-Oct-09 Fri
| 4.76
| ###
| 4.74
| 4.8
| 2,185,271
| ###
| ###
| ###
| 0.3 |
2015-Oct-08 Thu
| 4.52
| ###
| 4.46
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2015-Oct-07 Wed
| ###
| 4.48
| 4.27
| 4.46
| 1,338,878
| ###
| ###
| ###
| 0.3 |
2015-Oct-06 Tue
| ###
| 4.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-05 Mon
| ###
| ###
| ###
| 4.28
| 518,146
| 0
| 89.0
| 89.0
| 0.3 |
2015-Oct-02 Fri
| ###
| 4.23
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2015-Oct-01 Thu
| ###
| 4.23
| ###
| 4.2
|
|
| ###
| ###
| ### |
2015-Sep-30 Wed
| 4
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-29 Tue
| ###
| ###
| ###
| ###
| 2,227,651
| 0
| ###
| ###
| 0.0 |
2015-Sep-28 Mon
| ###
| 4.25
| ###
| 4.22
| 750,246
| 1,594,272
| ###
| ###
| ### |
2015-Sep-25 Fri
| ###
| 4.24
| ###
| 4.2
|
|
| 81.7
| 81.7
| ### |
2015-Sep-24 Thu
| ###
| ###
| ###
| ###
| 1,434,040
| 0
| ###
| ###
| 0.0 |
2015-Sep-23 Wed
| ###
| 4.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-22 Tue
| 4.44
| 4.44
| 4.26
| 4.28
| 1,196,682
| ###
| ###
| ###
| 0.3 |
2015-Sep-21 Mon
| ###
| 4.41
| 4.27
| 4.4
| 1,050,749
| 4,560,250
| ###
| ###
| 0.3 |
2015-Sep-18 Fri
| 4.54
| 4.54
| ###
| 4.42
|
|
| 12.3
| 12.3
| 0.3 |
2015-Sep-17 Thu
| ###
| ###
| ###
| 4.58
| 2,089,650
| 0
| 95.8
| 95.8
| 0.3 |
2015-Sep-16 Wed
| ###
| 4.24
| ###
| ###
| 1,086,989
| ###
| ###
| ###
| 0.0 |
2015-Sep-15 Tue
| 4.27
| ###
| ###
| 4.2
|
|
| 23.5
| 23.5
| ### |
2015-Sep-14 Mon
| ###
| 4.41
| 4.24
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-11 Fri
| 4.25
| 4.27
| ###
| 4.22
|
|
| ###
| ###
| ### |
2015-Sep-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-09 Wed
| 4.23
| 4.42
| 4.23
| ###
| 1,471,158
| 6,362,758
| ###
| ###
| 0.0 |
2015-Sep-08 Tue
| ###
| 4.24
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2015-Sep-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-04 Fri
| 4.29
| ###
| ###
| ###
| 2,133,680
| 0
| ###
| ###
| 0.0 |
2015-Sep-03 Thu
| ###
| ###
| ###
| ###
|
|
| 92.0
| 92.0
| 0.0 |
2015-Sep-02 Wed
| ###
| ###
| ###
| ###
| 2,195,022
| 0
| 90.9
| 90.9
| 0.0 |
2015-Sep-01 Tue
| 4.4
| 4.44
| 4.2
| 4.2
| 2,125,726
| ###
| 10.9
| 10.9
| ### |
2015-Aug-31 Mon
| 4.24
| 4.5
| 4.23
| ###
| 1,671,786
| 7,297,345
| ###
| ###
| 0.0 |
2015-Aug-28 Fri
| ###
| 4.41
| 4.22
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-27 Thu
| 4.46
| 4.48
| ###
| 4.27
|
|
| ###
| ###
| ### |
2015-Aug-26 Wed
| 4.41
| 4.52
| ###
| 4.41
| 2,168,373
| 4,900,522
| ###
| ###
| ### |
2015-Aug-25 Tue
| 4.27
| ###
| 4.21
| 4.54
| 2,189,450
| ###
| 84.1
| 84.1
| 0.3 |
2015-Aug-24 Mon
| 4.57
| 4.58
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2015-Aug-21 Fri
| ###
| ###
| ###
| ###
| 2,783,579
| 0
| 96.2
| 96.2
| 0.0 |
2015-Aug-20 Thu
| 4.55
| 4.72
| 4.4
| 4.47
|
|
| ###
| ###
| ### |
2015-Aug-19 Wed
| 4.73
| 4.78
| ###
| 4.76
|
|
| ###
| ###
| ### |
2015-Aug-18 Tue
| 4.84
| ###
| 4.7
| 4.74
|
|
| ###
| ###
| 0.3 |
2015-Aug-17 Mon
| 4.85
| ###
| 4.78
| 4.86
| 845,527
| ###
| ###
| ###
| 0.3 |
2015-Aug-14 Fri
| ###
| ###
| 4.775
| 4.83
|
|
| ###
| ###
| 0.3 |
2015-Aug-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-12 Wed
| ###
| ###
| ###
| ###
| 1,097,441
| 0
| ###
| ###
| 0.0 |
2015-Aug-11 Tue
| 5.22
| 5.25
| ###
| ###
| 1,337,227
| 3,510,220
| 19.9
| 19.9
| 0.0 |
2015-Aug-10 Mon
| ###
| 5.27
| ###
| ###
| 1,706,656
| ###
| 90.4
| 90.4
| 0.0 |
2015-Aug-07 Fri
| ###
| ###
| ###
| ###
| 2,150,355
| 0
| 81.3
| 81.3
| 0.0 |
2015-Aug-06 Thu
| 5.26
| ###
| ###
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2015-Aug-05 Wed
| ###
| ###
| ###
| 5.28
| 1,994,625
| 0
| 23.4
| 23.4
| 0.4 |
2015-Aug-04 Tue
| 5.54
| ###
| ###
| ###
| 1,243,180
| 0
| ###
| ###
| 0.0 |
2015-Aug-03 Mon
| ###
| 5.72
| 5.5
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-31 Fri
| 5.42
| 5.51
| ###
| 5.42
| 2,483,428
| 6,841,844
| ###
| ###
| 0.4 |
2015-Jul-30 Thu
| 5.45
| 5.5
| ###
| ###
| 2,022,648
| 5,562,282
| 17.2
| 17.2
| 0.0 |
2015-Jul-29 Wed
| 5.52
| ###
| ###
| 5.4
|
|
| 16.6
| 16.6
| 0.4 |
2015-Jul-28 Tue
| ###
| 5.58
| ###
| 5.48
|
|
| 89.0
| 89.0
| ### |
2015-Jul-27 Mon
| 5.56
| 5.56
| ###
| 5.41
| 1,121,124
| 3,116,724
| ###
| ###
| ### |
2015-Jul-24 Fri
| 5.52
| ###
| 5.4
| 5.58
| 1,738,344
| 4,693,528
| ###
| ###
| 0.4 |
2015-Jul-23 Thu
| 5.82
| 5.83
| 5.55
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-22 Wed
| 5.84
| ###
| ###
| 5.84
| 1,524,057
| 0
| ###
| ###
| 0.4 |
2015-Jul-21 Tue
| ###
| ###
| 5.785
| 5.87
|
|
| ###
| ###
| ### |
2015-Jul-20 Mon
| ###
| 6
| 5.83
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2015-Jul-17 Fri
| 6.25
| 6.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-16 Thu
| ###
| ###
| ###
| 6.22
|
|
| 19.4
| 19.4
| 0.4 |
2015-Jul-15 Wed
| 6.29
| ###
| ###
| 6.24
|
|
| ###
| ###
| 0.4 |
2015-Jul-14 Tue
| 6.2
| 6.26
| ###
| 6.24
| 900,959
| ###
| ###
| ###
| 0.4 |
2015-Jul-13 Mon
| ###
| ###
| ###
| ###
| 850,150
| 0
| 8.7
| 8.7
| 0.0 |
2015-Jul-10 Fri
| 6.26
| 6.28
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2015-Jul-09 Thu
| 5.85
| 6.25
| 5.74
| 6.2
|
|
| 95.9
| 95.9
| 0.4 |
2015-Jul-08 Wed
| ###
| ###
| 5.77
| ###
|
|
| 35.1
| 35.1
| 0.0 |
2015-Jul-07 Tue
| ###
| 6.21
| 5.87
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-06 Mon
| ###
| 6.22
| ###
| ###
| 826,574
| 2,570,645
| 85.0
| 85.0
| 0.0 |
2015-Jul-03 Fri
| ###
| 6.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-02 Thu
| ###
| ###
| 6.74
| ###
| 1,366,788
| 4,606,075
| ###
| ###
| 0.0 |
2015-Jul-01 Wed
| 6.55
| 6.78
| 6.55
| 6.77
| 779,789
| ###
| ###
| ###
| ### |
2015-Jun-30 Tue
| ###
| ###
| 6.28
| ###
| 1,373,846
| 4,313,876
| 88.9
| 88.9
| 0.0 |
2015-Jun-29 Mon
| ###
| 6.42
| ###
| 6.4
| 989,440
| ###
| 94.1
| 94.1
| 0.5 |
2015-Jun-26 Fri
| 6.56
| ###
| 6.29
| ###
| 1,551,844
| 4,880,549
| ###
| ###
| 0.0 |
2015-Jun-25 Thu
| ###
| ###
| 6.57
| ###
|
|
| 4.6
| 4.6
| 0.0 |
2015-Jun-24 Wed
| ###
| ###
| ###
| ###
| 1,013,675
| 0
| 10.4
| 10.4
| 0.0 |
2015-Jun-23 Tue
| ###
| 7.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-22 Mon
| 7.45
| 7.45
| 7.24
| ###
| 478,743
| ###
| ###
| ###
| 0.0 |
2015-Jun-19 Fri
| ###
| ###
| ###
| 7.29
| 1,948,185
| 0
| 88.8
| 88.8
| ### |
2015-Jun-18 Thu
| ###
| 7.26
| 7
| 7.2
| 1,057,448
| ###
| 86.9
| 86.9
| 0.5 |
2015-Jun-17 Wed
| ###
| 7.27
| 6.71
| 7.26
|
|
| ###
| ###
| 0.5 |
2015-Jun-16 Tue
| 7.53
| 7.58
| ###
| 7
| 1,050,944
| 3,983,077
| ###
| ###
| 0.5 |
2015-Jun-15 Mon
| 7.53
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-12 Fri
| 7.28
| 7.58
| ###
| 7.5
| 684,842
| 2,595,551
| 89.1
| 89.1
| 0.5 |
2015-Jun-11 Thu
| ###
| 7.44
| 7.28
| ###
| 755,685
| 5,561,841
| ###
| ###
| 0.0 |
2015-Jun-10 Wed
| 7.29
| ###
| 7.21
| ###
| 652,741
| ###
| 73.6
| 73.6
| 0.0 |
2015-Jun-09 Tue
| 7.22
| ###
| ###
| 7.29
| 671,080
| 0
| 83.4
| 83.4
| ### |
2015-Jun-05 Fri
| ###
| ###
| ###
| ###
|
|
| 92.0
| 92.0
| 0.0 |
2015-Jun-04 Thu
| 7.2
| ###
| ###
| ###
| 849,140
| 0
| 37.8
| 37.8
| 0.0 |
2015-Jun-03 Wed
| ###
| 7.24
| ###
| 7.21
|
|
| 89.6
| 89.6
| ### |
2015-Jun-02 Tue
| 7.42
| 7.44
| ###
| 7.24
| 457,246
| 1,700,955
| 19.3
| 19.3
| 0.5 |
2015-Jun-01 Mon
| 7.59
| 7.59
| 7.21
| ###
| 699,120
| 5,173,488
| ###
| ###
| 0.0 |
2015-May-29 Fri
| 7.45
| 7.72
| 7.45
| ###
| 870,945
| ###
| 84.9
| 84.9
| 0.0 |
2015-May-28 Thu
| 7.43
| 7.47
| 7.26
| 7.43
|
|
| 75.9
| 75.9
| ### |
2015-May-27 Wed
| ###
| 7.48
| 7.25
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2015-May-26 Tue
| ###
| 7.43
| ###
| 7.41
|
|
| 92.5
| 92.5
| ### |
2015-May-25 Mon
| ###
| 7.4
| ###
| ###
| 694,571
| ###
| 30.1
| 30.1
| 0.0 |
2015-May-22 Fri
| 7.23
| 7.54
| ###
| ###
|
|
| 13.7
| 13.7
| 0.0 |
2015-May-21 Thu
| ###
| ###
| 6.75
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-20 Wed
| ###
| 6.7
| 6.51
| ###
| 897,078
| ###
| ###
| ###
| 0.0 |
2015-May-19 Tue
| ###
| ###
| ###
| 6.73
|
|
| ###
| ###
| ### |
2015-May-18 Mon
| ###
| ###
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2015-May-15 Fri
| 6.81
| 7
| 6.71
| 6.87
| 673,677
| 4,618,055
| 80.3
| 80.3
| ### |
2015-May-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-13 Wed
| 6.72
| 7.2
| 6.72
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-12 Tue
| 6.75
| ###
| 6.73
| ###
| 1,203,421
| ###
| 94.7
| 94.7
| 0.0 |
2015-May-11 Mon
| 6.81
| ###
| 6.7
| 6.87
|
|
| 81.5
| 81.5
| ### |
2015-May-08 Fri
| 6.55
| 6.85
| 6.55
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-07 Thu
| 6.76
| ###
| 6.7
| 6.82
| 714,648
| 2,394,070
| ###
| ###
| 0.5 |
2015-May-06 Wed
| 6.82
| ###
| ###
| ###
| 1,042,189
| 0
| ###
| ###
| 0.0 |
2015-May-05 Tue
| ###
| ###
| 6.82
| 6.84
|
|
| 25.5
| 25.5
| 0.5 |
2015-May-04 Mon
| 6.8
| ###
| ###
| 6.82
| 619,159
| 0
| 69.2
| 69.2
| 0.5 |
2015-May-01 Fri
| ###
| 6.77
| ###
| 6.71
|
|
| ###
| ###
| ### |
2015-Apr-30 Thu
| ###
| ###
| 6.21
| 6.5
|
|
| 89.1
| 89.1
| 0.5 |
2015-Apr-29 Wed
| 6.8
| 6.86
| 6.56
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2015-Apr-28 Tue
| 7
| ###
| 6.79
| 6.8
|
|
| 12.7
| 12.7
| 0.5 |
2015-Apr-27 Mon
| ###
| ###
| ###
| ###
| 1,822,453
| 0
| 93.2
| 93.2
| 0.0 |
2015-Apr-24 Fri
| ###
| 6.56
| 6.29
| 6.5
| 2,060,682
| 13,239,881
| ###
| ###
| 0.5 |
2015-Apr-23 Thu
| ###
| ###
| ###
| 6.2
| 1,091,884
| 0
| 79.9
| 79.9
| 0.4 |
2015-Apr-22 Wed
| 5.85
| 6
| 5.73
| ###
|
|
| 87.1
| 87.1
| 0.0 |
2015-Apr-21 Tue
| ###
| ###
| 5.75
| 5.78
|
|
| 8.8
| 8.8
| 0.4 |
2015-Apr-20 Mon
| ###
| ###
| 5.88
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2015-Apr-17 Fri
| ###
| 6.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-16 Thu
| ###
| ###
| ###
| ###
| 1,218,883
| 0
| ###
| ###
| 0.0 |
2015-Apr-15 Wed
| ###
| ###
| 5.975
| ###
| 1,272,586
| 3,801,850
| 22.8
| 22.8
| 0.0 |
2015-Apr-14 Tue
| 6.23
| 6.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-13 Mon
| ###
| ###
| ###
| 6.2
| 1,234,347
| 0
| 1.7
| 1.7
| 0.4 |
2015-Apr-10 Fri
| 6.74
| ###
| 6.72
| ###
| 997,780
| 3,352,540
| ###
| ###
| 0.0 |
2015-Apr-09 Thu
| ###
| ###
| ###
| 6.71
| 837,457
| 0
| ###
| ###
| ### |
2015-Apr-08 Wed
| ###
| ###
| ###
| ###
| 855,442
| 0
| 93.2
| 93.2
| 0.0 |
2015-Apr-07 Tue
| ###
| 6.77
| 6.53
| 6.58
| 1,245,925
| ###
| ###
| ###
| 0.5 |
2015-Apr-02 Thu
| 6.45
| 6.7
| ###
| 6.56
| 1,563,085
| ###
| ###
| ###
| 0.5 |
2015-Apr-01 Wed
| ###
| 6.74
| 6.45
| 6.46
| 2,089,050
| 13,777,284
| 12.6
| 12.6
| ### |
2015-Mar-31 Tue
| 6.89
| ###
| ###
| 6.75
|
|
| 14.2
| 14.2
| 0.5 |
2015-Mar-30 Mon
| 6.76
| ###
| 6.76
| 6.89
| 643,527
| 2,175,121
| 89.3
| 89.3
| 0.5 |
2015-Mar-27 Fri
| 7
| ###
| 6.89
| ###
| 1,319,041
| ###
| 20.5
| 20.5
| 0.0 |
2015-Mar-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-25 Wed
| 7
| ###
| ###
| ###
| 2,350,481
| 0
| ###
| ###
| 0.0 |
2015-Mar-24 Tue
| 6.72
| ###
| ###
| ###
|
|
| 91.8
| 91.8
| 0.0 |
2015-Mar-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-20 Fri
| ###
| 7.24
| ###
| 7
|
|
| ###
| ###
| 0.5 |
2015-Mar-19 Thu
| ###
| ###
| 6.88
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-18 Wed
| ###
| ###
| 6.5
| 6.81
| 2,798,687
| ###
| 14.9
| 14.9
| ### |
2015-Mar-17 Tue
| ###
| 7.22
| 6.87
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-16 Mon
| 6.89
| ###
| 6.77
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2015-Mar-13 Fri
| 6.7
| ###
| ###
| 6.84
|
|
| ###
| ###
| 0.5 |
2015-Mar-12 Thu
| 6.7
| 6.71
| 6.58
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-11 Wed
| 6.76
| ###
| ###
| 6.7
| 1,803,656
| 0
| 23.1
| 23.1
| 0.5 |
2015-Mar-10 Tue
| ###
| ###
| 6.76
| 6.85
|
|
| ###
| ###
| ### |
2015-Mar-09 Mon
| 7.51
| 7.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-06 Fri
| ###
| ###
| 7.45
| 7.56
| 1,205,680
| 4,491,158
| 26.3
| 26.3
| 0.5 |
2015-Mar-05 Thu
| ###
| 7.76
| 7.55
| 7.7
| 1,138,273
| 8,713,479
| ###
| ###
| 0.6 |
2015-Mar-04 Wed
| 7.8
| 7.85
| 7.58
| 7.58
|
|
| 13.3
| 13.3
| ### |
2015-Mar-03 Tue
| ###
| ###
| ###
| 7.76
| 1,857,020
| 0
| ###
| ###
| 0.6 |
2015-Mar-02 Mon
| 7.8
| 7.8
| 7.47
| 7.48
|
|
| ###
| ###
| 0.5 |
2015-Feb-27 Fri
| ###
| ###
| 7.85
| 7.87
|
|
| ###
| ###
| 0.6 |
2015-Feb-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-24 Tue
| ###
| ###
| 7.73
| ###
| 1,739,125
| ###
| 34.0
| 34.0
| 0.0 |
2015-Feb-23 Mon
| ###
| ###
| 7.53
| ###
|
|
| 90.7
| 90.7
| 0.0 |
2015-Feb-20 Fri
| ###
| ###
| 7.58
| 7.75
| 1,557,488
| 5,902,879
| ###
| ###
| ### |
2015-Feb-19 Thu
| 7.46
| 7.7
| 7.2
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-18 Wed
| 7.4
| 7.51
| 7.29
| 7.41
| 917,556
| ###
| ###
| ###
| ### |
2015-Feb-17 Tue
| ###
| 7.5
| ###
| 7.26
| 1,024,470
| ###
| ###
| ###
| 0.5 |
2015-Feb-16 Mon
| ###
| ###
| 7
| ###
| 979,084
| ###
| ###
| ###
| 0.0 |
2015-Feb-13 Fri
| 6.88
| ###
| 6.79
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-11 Wed
| 7.43
| 7.48
| ###
| ###
| 983,852
| ###
| 4.3
| 4.3
| 0.0 |
2015-Feb-10 Tue
| ###
| 7.48
| 7.21
| ###
| 949,978
| 6,977,588
| 75.8
| 75.8
| 0.0 |
2015-Feb-09 Mon
| ###
| ###
| ###
| ###
| 502,646
| 0
| ###
| ###
| 0.0 |
2015-Feb-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-05 Thu
| ###
| 7.49
| ###
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2015-Feb-04 Wed
| ###
| 7.26
| ###
| ###
| 1,130,152
| 4,102,451
| ###
| ###
| 0.0 |
2015-Feb-03 Tue
| 6.57
| 6.88
| 6.57
| 6.81
|
|
| ###
| ###
| ### |
2015-Feb-02 Mon
| 6.87
| 6.87
| 6.47
| 6.51
|
|
| ###
| ###
| ### |
2015-Jan-30 Fri
| 6.71
| ###
| 6.7
| 6.74
| 3,046,881
| 10,207,051
| ###
| ###
| ### |
2015-Jan-29 Thu
| 6.4
| 6.7
| 6.4
| ###
| 1,715,143
| 11,234,186
| ###
| ###
| 0.0 |
2015-Jan-28 Wed
| 6.73
| 6.87
| 6.48
| 6.49
| 1,364,145
| ###
| 9.6
| 9.6
| ### |
2015-Jan-27 Tue
| ###
| 6.81
| 6.27
| 6.77
|
|
| ###
| ###
| ### |
2015-Jan-23 Fri
| ###
| ###
| 6.55
| 6.58
|
|
| 18.9
| 18.9
| 0.5 |
2015-Jan-22 Thu
| ###
| 6.7
| 6.56
| 6.59
| 1,044,742
| ###
| ###
| ###
| ### |
2015-Jan-21 Wed
| 6.72
| 6.86
| ###
| ###
| 803,555
| ###
| ###
| ###
| 0.0 |
2015-Jan-20 Tue
| 6.74
| 6.77
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2015-Jan-19 Mon
| ###
| ###
| ###
| 6.74
| 1,576,926
| 0
| ###
| ###
| ### |
2015-Jan-16 Fri
| ###
| ###
| 6.76
| 6.79
| 2,703,589
| ###
| 7.2
| 7.2
| 0.5 |
2015-Jan-15 Thu
| 7.42
| 7.43
| 7.24
| ###
|
|
| 15.9
| 15.9
| 0.0 |
2015-Jan-14 Wed
| 7.58
| ###
| ###
| ###
|
|
| 14.8
| 14.8
| 0.0 |
2015-Jan-13 Tue
| 7.7
| 7.78
| 7.51
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2015-Jan-12 Mon
| 8
| ###
| 7.84
| 7.84
| 556,952
| 2,183,251
| ###
| ###
| 0.6 |
2015-Jan-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-08 Thu
| 7.86
| 7.88
| ###
| 7.76
|
|
| 21.9
| 21.9
| 0.6 |
2015-Jan-07 Wed
| ###
| 8
| 7.73
| 7.81
| 1,174,128
| ###
| 16.2
| 16.2
| 0.6 |
2015-Jan-06 Tue
| ###
| ###
| 7.88
| ###
| 1,318,488
| 5,194,842
| ###
| ###
| 0.0 |
2015-Jan-05 Mon
| 7.83
| ###
| 7.8
| ###
|
|
| 94.0
| 94.0
| 0.0 |
2015-Jan-02 Fri
| ###
| 7.88
| ###
| 7.86
|
|
| ###
| ###
| ### |
2014-Dec-31 Wed
| ###
| 7.78
| 7.53
| 7.58
|
|
| ###
| ###
| ### |
2014-Dec-30 Tue
| 7.72
| 7.74
| 7.53
| 7.58
| 649,674
| ###
| 17.4
| 17.4
| ### |
2014-Dec-29 Mon
| ###
| 7.78
| ###
| 7.72
| 540,327
| 2,101,872
| 92.0
| 92.0
| ### |
2014-Dec-24 Wed
| ###
| 7.42
| 7.22
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-23 Tue
| 7.52
| 7.52
| 7.29
| ###
| 621,146
| 4,599,586
| 14.6
| 14.6
| 0.0 |
2014-Dec-22 Mon
| ###
| 7.55
| 7.21
| 7.46
|
|
| ###
| ###
| 0.5 |
2014-Dec-19 Fri
| ###
| 7.42
| 6.89
| ###
|
|
| 93.5
| 93.5
| 0.0 |
2014-Dec-18 Thu
| ###
| ###
| ###
| 6.75
| 1,917,629
| 0
| ###
| ###
| 0.5 |
2014-Dec-17 Wed
| ###
| 6.73
| ###
| 6.73
| 1,260,523
| 4,241,659
| 93.3
| 93.3
| ### |
2014-Dec-16 Tue
| ###
| 6.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-15 Mon
| ###
| 6.86
| ###
| 6.75
|
|
| ###
| ###
| 0.5 |
2014-Dec-12 Fri
| ###
| ###
| 6.825
| 6.88
|
|
| 20.5
| 20.5
| ### |
2014-Dec-11 Thu
| 6.82
| 7
| 6.82
| ###
|
|
| 87.8
| 87.8
| 0.0 |
2014-Dec-10 Wed
| 6.87
| ###
| 6.8
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2014-Dec-09 Tue
| ###
| ###
| 6.78
| ###
| 1,359,325
| ###
| 44.5
| 44.5
| 0.0 |
2014-Dec-08 Mon
| 7.28
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-05 Fri
| 7.5
| ###
| ###
| ###
| 921,170
| 0
| ###
| ###
| 0.0 |
2014-Dec-04 Thu
| 7.45
| 7.49
| ###
| 7.48
| 883,780
| 3,309,756
| 73.2
| 73.2
| 0.5 |
2014-Dec-03 Wed
| ###
| 7.45
| 7.29
| ###
| 484,940
| ###
| ###
| ###
| 0.0 |
2014-Dec-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-01 Mon
| ###
| ###
| ###
| ###
| 1,223,280
| 0
| 12.4
| 12.4
| 0.0 |
2014-Nov-28 Fri
| 7.72
| 7.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-27 Thu
| ###
| ###
| 7.73
| 7.84
|
|
| 28.3
| 28.3
| 0.6 |
2014-Nov-26 Wed
| 7.75
| 7.87
| ###
| 7.79
|
|
| ###
| ###
| ### |
2014-Nov-25 Tue
| ###
| ###
| 7.59
| 7.74
| 1,087,156
| 4,125,757
| ###
| ###
| 0.6 |
2014-Nov-24 Mon
| 7.7
| 8
| 7.7
| 8
|
|
| ###
| ###
| ### |
2014-Nov-21 Fri
| 7.49
| 7.57
| 7.41
| 7.52
| 975,372
| ###
| ###
| ###
| 0.5 |
2014-Nov-20 Thu
| ###
| 7.57
| 7.27
| 7.47
|
|
| 89.0
| 89.0
| ### |
2014-Nov-19 Wed
| 7.41
| 7.52
| 7.22
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2014-Nov-18 Tue
| ###
| ###
| 7.4
| 7.45
| 911,770
| 3,373,549
| 12.5
| 12.5
| 0.5 |
2014-Nov-17 Mon
| 7.58
| 7.685
| 7.53
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2014-Nov-14 Fri
| ###
| ###
| 7.58
| ###
| 828,528
| 3,140,121
| 72.1
| 72.1
| 0.0 |
2014-Nov-13 Thu
| ###
| 7.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-12 Wed
| ###
| ###
| ###
| 7.74
|
|
| ###
| ###
| 0.6 |
2014-Nov-11 Tue
| ###
| ###
| ###
| 8
|
|
| 11.0
| 11.0
| ### |
2014-Nov-10 Mon
| ###
| 8.22
| ###
| 8.21
|
|
| ###
| ###
| ### |
2014-Nov-07 Fri
| ###
| ###
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2014-Nov-06 Thu
| ###
| ###
| ###
| ###
| 643,629
| 0
| 11.3
| 11.3
| 0.0 |
2014-Nov-05 Wed
| ###
| 8.44
| 8.21
| 8.26
| 376,951
| ###
| ###
| ###
| 0.6 |
2014-Nov-04 Tue
| 8.48
| 8.51
| ###
| 8.42
| 651,547
| ###
| 21.2
| 21.2
| ### |
2014-Nov-03 Mon
| 8.5
| 8.51
| 8.43
| 8.46
|
|
| 34.8
| 34.8
| 0.6 |
2014-Oct-31 Fri
| 8.55
| 8.58
| 8.445
| 8.5
|
|
| 21.3
| 21.3
| 0.6 |
2014-Oct-30 Thu
| 8.4
| 8.52
| ###
| 8.47
|
|
| ###
| ###
| ### |
2014-Oct-29 Wed
| 8.42
| 8.46
| 8.25
| 8.42
| 901,642
| ###
| ###
| ###
| ### |
2014-Oct-28 Tue
| ###
| 8.43
| ###
| 8.21
|
|
| 17.8
| 17.8
| ### |
2014-Oct-27 Mon
| ###
| ###
| 8.46
| 8.48
| 512,752
| 2,168,940
| ###
| ###
| 0.6 |
2014-Oct-24 Fri
| 8.51
| ###
| 8.47
| ###
| 440,557
| 1,865,758
| ###
| ###
| 0.0 |
2014-Oct-23 Thu
| ###
| ###
| 8.42
| 8.47
|
|
| ###
| ###
| ### |
2014-Oct-22 Wed
| 8.41
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-21 Tue
| ###
| ###
| 8.28
| ###
| 331,820
| ###
| 75.7
| 75.7
| 0.0 |
2014-Oct-20 Mon
| ###
| ###
| 8.24
| 8.27
|
|
| 21.8
| 21.8
| ### |
2014-Oct-17 Fri
| ###
| ###
| ###
| 8.23
|
|
| ###
| ###
| 0.6 |
2014-Oct-16 Thu
| 8.27
| ###
| ###
| 8.22
|
|
| ###
| ###
| 0.6 |
2014-Oct-15 Wed
| 8.46
| 8.58
| ###
| 8.41
| 629,358
| 2,699,945
| ###
| ###
| ### |
2014-Oct-14 Tue
| ###
| 8.59
| ###
| 8.51
|
|
| 90.1
| 90.1
| 0.6 |
2014-Oct-13 Mon
| ###
| 8.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-10 Fri
| ###
| ###
| ###
| 8.2
|
|
| ###
| ###
| 0.6 |
2014-Oct-09 Thu
| 8.41
| 8.51
| ###
| 8.44
| 507,070
| 2,157,582
| ###
| ###
| 0.6 |
2014-Oct-08 Wed
| 8.2
| 8.41
| ###
| ###
|
|
| 88.4
| 88.4
| 0.0 |
2014-Oct-07 Tue
| 8.5
| 8.52
| 8.245
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-06 Mon
| 8.58
| 8.59
| 8.4
| 8.41
| 525,449
| 4,463,689
| 17.1
| 17.1
| ### |
2014-Oct-03 Fri
| 8.5
| ###
| 8.45
| 8.58
| 668,075
| ###
| ###
| ###
| 0.6 |
2014-Oct-02 Thu
| 8.55
| ###
| 8.51
| 8.54
|
|
| ###
| ###
| ### |
2014-Oct-01 Wed
| ###
| 8.71
| 8.55
| ###
| 925,048
| ###
| ###
| ###
| 0.0 |
2014-Sep-30 Tue
| 8.58
| 8.7
| 8.58
| 8.7
|
|
| ###
| ###
| ### |
2014-Sep-29 Mon
| ###
| 8.7
| 8.55
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2014-Sep-26 Fri
| 8.75
| 8.81
| 8.7
| 8.75
|
|
| ###
| ###
| 0.6 |
2014-Sep-25 Thu
| ###
| ###
| 8.81
| 8.84
|
|
| ###
| ###
| ### |
2014-Sep-24 Wed
| 8.8
| 8.885
| 8.75
| 8.87
| 1,003,428
| 8,847,726
| ###
| ###
| ### |
2014-Sep-23 Tue
| ###
| 8.83
| 8.57
| 8.83
| 932,752
| 8,114,942
| 85.7
| 85.7
| ### |
2014-Sep-22 Mon
| ###
| ###
| ###
| ###
| 1,052,159
| 0
| ###
| ###
| 0.0 |
2014-Sep-19 Fri
| ###
| ###
| ###
| ###
| 641,270
| 0
| ###
| ###
| 0.0 |
2014-Sep-18 Thu
| ###
| ###
| 8.86
| ###
| 1,065,978
| 4,722,282
| 26.9
| 26.9
| 0.0 |
2014-Sep-17 Wed
| 9.2
| 9.26
| 9
| ###
| 918,954
| 8,390,050
| ###
| ###
| 0.0 |
2014-Sep-16 Tue
| ###
| 9.345
| ###
| 9.2
| 831,482
| ###
| 23.0
| 23.0
| 0.7 |
2014-Sep-15 Mon
| ###
| ###
| ###
| 9.22
| 1,003,251
| 0
| ###
| ###
| 0.7 |
2014-Sep-12 Fri
| ###
| ###
| ###
| ###
| 1,281,449
| 0
| ###
| ###
| 0.0 |
2014-Sep-11 Thu
| 9.44
| 9.44
| ###
| 9.22
|
|
| 15.2
| 15.2
| 0.7 |
2014-Sep-10 Wed
| ###
| ###
| ###
| ###
| 1,489,746
| 0
| ###
| ###
| 0.0 |
2014-Sep-09 Tue
| 9.59
| ###
| 9.42
| 9.55
| 978,527
| ###
| ###
| ###
| 0.7 |
2014-Sep-08 Mon
| 9.76
| 9.89
| 9.46
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2014-Sep-05 Fri
| ###
| 10.2
| ###
| 9.78
|
|
| ###
| ###
| 0.7 |
2014-Sep-04 Thu
| 10.45
| 10.45
| ###
| ###
| 1,668,854
| ###
| 9.4
| 9.4
| 0.0 |
2014-Sep-03 Wed
| 10.48
| ###
| 10.42
| 10.53
| 995,427
| 5,186,174
| ###
| ###
| 0.8 |
2014-Sep-02 Tue
| ###
| ###
| 10.52
| 10.59
|
|
| ###
| ###
| ### |
2014-Sep-01 Mon
| 10.7
| 10.76
| ###
| ###
| 412,188
| 2,217,571
| ###
| ###
| 0.0 |
2014-Aug-29 Fri
| ###
| 10.7
| 10.5
| ###
| 660,075
| ###
| 71.9
| 71.9
| 0.0 |
2014-Aug-28 Thu
| ###
| 10.83
| 10.57
| 10.57
|
|
| 24.5
| 24.5
| 0.8 |
2014-Aug-27 Wed
| ###
| ###
| 10.74
| 10.83
| 470,743
| 2,527,889
| ###
| ###
| ### |
2014-Aug-26 Tue
| ###
| ###
| ###
| ###
|
|
| 89.5
| 89.5
| 0.0 |
2014-Aug-25 Mon
| 10.78
| 10.85
| 10.58
| 10.7
| 753,577
| 8,074,577
| 26.9
| 26.9
| 0.8 |
2014-Aug-22 Fri
| 10.82
| ###
| 10.72
| 10.8
|
|
| 31.8
| 31.8
| ### |
2014-Aug-21 Thu
| 10.86
| ###
| ###
| 10.78
| 722,344
| 0
| 28.5
| 28.5
| 0.8 |
2014-Aug-20 Wed
| 10.85
| 10.85
| ###
| 10.76
| 589,856
| ###
| 24.8
| 24.8
| 0.8 |
2014-Aug-19 Tue
| 10.53
| 10.81
| 10.41
| 10.74
| 1,309,127
| ###
| 84.9
| 84.9
| 0.8 |
2014-Aug-18 Mon
| 10.24
| ###
| 10.23
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-15 Fri
| ###
| ###
| ###
| 10.24
| 1,417,652
| 0
| ###
| ###
| ### |
2014-Aug-14 Thu
| 10.83
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-13 Wed
| ###
| ###
| 10.73
| 10.8
| 587,484
| 3,151,851
| ###
| ###
| ### |
2014-Aug-12 Tue
| 10.71
| ###
| 10.7
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-08 Fri
| ###
| ###
| ###
| 10.73
|
|
| ###
| ###
| ### |
2014-Aug-07 Thu
| 10.76
| ###
| 10.76
| ###
| 640,440
| ###
| 88.1
| 88.1
| 0.0 |
2014-Aug-06 Wed
| 10.74
| 10.82
| ###
| 10.82
|
|
| ###
| ###
| 0.8 |
2014-Aug-05 Tue
| ###
| ###
| 10.76
| 10.79
|
|
| ###
| ###
| ### |
2014-Aug-04 Mon
| 10.77
| ###
| 10.76
| ###
| 451,871
| ###
| 82.3
| 82.3
| 0.0 |
2014-Aug-01 Fri
| ###
| ###
| 10.78
| 10.81
| 540,482
| ###
| 18.1
| 18.1
| 0.8 |
2014-Jul-31 Thu
| ###
| 11.23
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2014-Jul-30 Wed
| ###
| 11.21
| ###
| 11.2
|
|
| ###
| ###
| 0.8 |
2014-Jul-29 Tue
| 10.85
| ###
| 10.85
| ###
| 372,887
| ###
| 77.0
| 77.0
| 0.0 |
2014-Jul-28 Mon
| 10.83
| ###
| 10.78
| ###
| 378,540
| ###
| ###
| ###
| 0.0 |
2014-Jul-25 Fri
| 10.85
| ###
| 10.83
| 10.88
| 781,429
| ###
| ###
| ###
| 0.8 |
2014-Jul-24 Thu
| ###
| ###
| 10.84
| 10.84
|
|
| ###
| ###
| 0.8 |
2014-Jul-23 Wed
| 10.89
| ###
| 10.81
| ###
| 705,126
| ###
| ###
| ###
| 0.0 |
2014-Jul-22 Tue
| 10.85
| ###
| 10.84
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-18 Fri
| 10.5
| ###
| 10.47
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-17 Thu
| ###
| 10.75
| 10.55
| 10.55
|
|
| ###
| ###
| ### |
2014-Jul-16 Wed
| 10.5
| ###
| 10.45
| ###
| 1,523,556
| 7,960,580
| 79.4
| 79.4
| 0.0 |
2014-Jul-15 Tue
| 10.55
| 10.59
| 10.44
| 10.5
| 1,300,187
| ###
| 34.2
| 34.2
| 0.8 |
2014-Jul-14 Mon
| 10.5
| 10.59
| ###
| 10.51
|
|
| ###
| ###
| ### |
2014-Jul-11 Fri
| 10.2
| ###
| ###
| 10.59
| 2,708,227
| 0
| ###
| ###
| ### |
2014-Jul-10 Thu
| 9.76
| ###
| 9.74
| ###
| 1,193,977
| ###
| ###
| ###
| 0.0 |
2014-Jul-09 Wed
| 9.86
| 9.86
| 9.75
| 9.76
| 823,328
| ###
| ###
| ###
| 0.7 |
2014-Jul-08 Tue
| ###
| ###
| 9.87
| ###
| 1,303,521
| 6,432,876
| 76.8
| 76.8
| 0.0 |
2014-Jul-07 Mon
| ###
| ###
| 9.8
| 9.86
| 1,012,545
| 4,961,470
| ###
| ###
| 0.7 |
2014-Jul-04 Fri
| ###
| ###
| 9.855
| ###
| 1,692,848
| ###
| ###
| ###
| 0.0 |
2014-Jul-03 Thu
| 9.4
| 9.88
| 9.385
| 9.84
|
|
| 91.6
| 91.6
| 0.7 |
2014-Jul-02 Wed
| ###
| 9.71
| 9.47
| 9.47
| 1,667,074
| ###
| ###
| ###
| ### |
2014-Jul-01 Tue
| 9.54
| ###
| 9.44
| 9.57
| 1,374,326
| ###
| ###
| ###
| ### |
2014-Jun-30 Mon
| ###
| 9.73
| 9.59
| 9.59
|
|
| ###
| ###
| 0.7 |
2014-Jun-27 Fri
| ###
| 9.76
| 9.58
| 9.7
| 1,643,050
| ###
| 80.1
| 80.1
| 0.7 |
2014-Jun-26 Thu
| 9.45
| ###
| 9.42
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2014-Jun-25 Wed
| 9.44
| 9.575
| 9.425
| 9.49
| 1,521,584
| 14,455,048
| ###
| ###
| 0.7 |
2014-Jun-24 Tue
| 9.5
| 9.58
| ###
| 9.49
|
|
| 31.2
| 31.2
| 0.7 |
2014-Jun-23 Mon
| ###
| 9.7
| 9.54
| 9.57
| 2,284,283
| ###
| 29.7
| 29.7
| ### |
2014-Jun-20 Fri
| 9.5
| ###
| 9.47
| 9.58
| 2,625,654
| 12,432,471
| 78.3
| 78.3
| 0.7 |
2014-Jun-19 Thu
| 9.5
| 9.76
| ###
| ###
| 2,498,571
| 12,193,026
| 79.4
| 79.4
| 0.0 |
2014-Jun-18 Wed
| 9.7
| 9.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-17 Tue
| 9.55
| 9.55
| 9.55
| 9.55
| 0
|
|
|
| 0.7 |
2014-Jun-16 Mon
| 9.55
| 9.55
| 9.55
| 9.55
| 0
|
|
|
| 0.7 |
2014-Jun-13 Fri
| ###
| 9.76
| 9.51
| 9.55
|
|
| 21.9
| 21.9
| 0.7 |
2014-Jun-12 Thu
| ###
| ###
| ###
| 9.7
| 2,351,252
| 0
| ###
| ###
| 0.7 |
2014-Jun-11 Wed
| 10.27
| 10.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-10 Tue
| ###
| 10.43
| 10.26
| ###
| 650,072
| ###
| 80.6
| 80.6
| 0.0 |
2014-Jun-06 Fri
| ###
| 10.4
| 10.24
| 10.27
|
|
| 20.2
| 20.2
| ### |
2014-Jun-05 Thu
| 10.47
| 10.51
| 10.26
| ###
| 793,376
| ###
| 28.0
| 28.0
| 0.0 |
2014-Jun-04 Wed
| 10.52
| 10.54
| 10.23
| 10.45
| 1,072,923
| ###
| 31.4
| 31.4
| ### |
2014-Jun-03 Tue
| ###
| ###
| ###
| 10.46
| 1,146,747
| 0
| ###
| ###
| 0.7 |
2014-Jun-02 Mon
| ###
| 10.5
| ###
| 10.48
| 1,214,555
| ###
| 92.7
| 92.7
| 0.7 |
2014-May-30 Fri
| ###
| ###
| ###
| 10.21
|
|
| ###
| ###
| ### |
2014-May-29 Thu
| 10.88
| 10.89
| ###
| ###
| 615,141
| 3,349,442
| ###
| ###
| 0.0 |
2014-May-28 Wed
| ###
| ###
| 10.88
| ###
| 770,021
| ###
| 77.3
| 77.3
| 0.0 |
2014-May-27 Tue
| ###
| ###
| 10.76
| 10.85
| 411,657
| ###
| 22.1
| 22.1
| 0.8 |
2014-May-26 Mon
| ###
| ###
| ###
| ###
| 750,283
| 0
| ###
| ###
| 0.0 |
2014-May-23 Fri
| ###
| 11.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-22 Thu
| 10.88
| ###
| 10.86
| ###
| 4,264,056
| 23,153,824
| ###
| ###
| 0.0 |
2014-May-21 Wed
| 10.56
| 10.82
| 10.52
| 10.74
|
|
| ###
| ###
| 0.8 |
2014-May-20 Tue
| ###
| ###
| 10.54
| 10.7
|
|
| ###
| ###
| 0.8 |
2014-May-19 Mon
| 11.2
| 11.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-16 Fri
| ###
| ###
| ###
| 11.22
| 774,428
| 0
| ###
| ###
| ### |
2014-May-15 Thu
| 11.5
| 11.54
| ###
| 11.44
|
|
| 24.8
| 24.8
| 0.8 |
2014-May-14 Wed
| 11.47
| 11.59
| 11.42
| 11.57
| 527,348
| ###
| ###
| ###
| ### |
2014-May-13 Tue
| 11.45
| 11.49
| ###
| 11.42
| 478,843
| 2,750,953
| 29.2
| 29.2
| 0.8 |
2014-May-12 Mon
| 11.51
| 11.55
| 11.27
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-09 Fri
| 11.51
| 11.56
| 11.4
| 11.49
|
|
| ###
| ###
| ### |
2014-May-08 Thu
| ###
| 11.54
| 11.29
| 11.5
| 611,921
| 6,985,078
| ###
| ###
| ### |
2014-May-07 Wed
| ###
| 11.41
| ###
| 11.21
| 1,230,656
| ###
| 19.1
| 19.1
| ### |
2014-May-06 Tue
| ###
| 11.53
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2014-May-05 Mon
| 11.49
| 11.55
| ###
| 11.41
|
|
| ###
| ###
| ### |
2014-May-02 Fri
| ###
| 11.48
| 11.28
| 11.44
| 539,986
| 6,145,040
| ###
| ###
| 0.8 |
2014-May-01 Thu
| ###
| ###
| ###
| 11.29
| 1,040,587
| 0
| ###
| ###
| ### |
2014-Apr-30 Wed
| ###
| 11.7
| 11.44
| ###
| 528,041
| ###
| 32.1
| 32.1
| 0.0 |
2014-Apr-29 Tue
| 11.73
| 11.75
| ###
| 11.53
|
|
| 27.3
| 27.3
| ### |
2014-Apr-28 Mon
| 11.79
| ###
| 11.54
| 11.59
|
|
| ###
| ###
| 0.8 |
2014-Apr-24 Thu
| 11.76
| 11.89
| 11.71
| 11.78
| 1,003,252
| 11,838,373
| ###
| ###
| ### |
2014-Apr-23 Wed
| ###
| ###
| ###
| ###
| 539,051
| 0
| ###
| ###
| 0.0 |
2014-Apr-22 Tue
| 11.84
| ###
| 11.8
| ###
| 1,062,284
| 6,267,475
| ###
| ###
| 0.0 |
2014-Apr-17 Thu
| 11.81
| ###
| ###
| 11.74
|
|
| ###
| ###
| 0.8 |
2014-Apr-16 Wed
| 11.71
| 11.81
| ###
| 11.74
|
|
| ###
| ###
| 0.8 |
2014-Apr-15 Tue
| 11.51
| ###
| 11.46
| 11.58
| 298,122
| ###
| 78.7
| 78.7
| 0.8 |
2014-Apr-14 Mon
| 11.57
| ###
| 11.46
| 11.48
|
|
| 33.5
| 33.5
| 0.8 |
2014-Apr-11 Fri
| ###
| ###
| 11.51
| 11.59
| 331,027
| ###
| 34.3
| 34.3
| 0.8 |
2014-Apr-10 Thu
| 11.8
| 11.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-09 Wed
| 11.75
| 11.78
| ###
| 11.71
|
|
| ###
| ###
| ### |
2014-Apr-08 Tue
| ###
| 11.74
| 11.55
| ###
| 846,047
| ###
| ###
| ###
| 0.0 |
2014-Apr-07 Mon
| 11.47
| ###
| 11.4
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-04 Fri
| 11.57
| ###
| 11.47
| ###
| 553,686
| 3,175,389
| 76.3
| 76.3
| 0.0 |
2014-Apr-03 Thu
| 11.74
| 11.74
| 11.56
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2014-Apr-02 Wed
| 11.7
| 11.75
| 11.54
| 11.72
| 761,280
| ###
| ###
| ###
| 0.8 |
2014-Apr-01 Tue
| 11.42
| 11.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-31 Mon
| 11.55
| 11.55
| 11.45
| 11.48
| 464,076
| 5,336,874
| 24.8
| 24.8
| 0.8 |
2014-Mar-28 Fri
| ###
| 11.56
| 11.27
| 11.5
|
|
| ###
| ###
| ### |
2014-Mar-27 Thu
| 11.22
| 11.45
| 11.22
| 11.4
| 347,858
| 3,942,970
| 86.2
| 86.2
| 0.8 |
2014-Mar-26 Wed
| 11.5
| 11.555
| 11.44
| 11.49
|
|
| 33.4
| 33.4
| ### |
2014-Mar-25 Tue
| 11.29
| 11.44
| 11.2
| ###
| 853,023
| 9,656,220
| 75.7
| 75.7
| 0.0 |
2014-Mar-24 Mon
| 11.28
| 11.45
| 11.27
| 11.4
| 748,520
| 8,503,187
| ###
| ###
| 0.8 |
2014-Mar-21 Fri
| ###
| 11.46
| ###
| 11.4
|
|
| 73.9
| 73.9
| 0.8 |
2014-Mar-20 Thu
| ###
| 11.45
| 11.25
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2014-Mar-19 Wed
| ###
| 11.545
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-18 Tue
| ###
| ###
| 11.25
| 11.29
|
|
| 31.0
| 31.0
| ### |
2014-Mar-17 Mon
| 11.21
| ###
| ###
| 11.26
| 1,027,153
| 0
| ###
| ###
| 0.8 |
2014-Mar-14 Fri
| 11.52
| 11.53
| ###
| ###
|
|
| 20.1
| 20.1
| 0.0 |
2014-Mar-13 Thu
| ###
| ###
| 11.8
| 11.84
| 1,408,878
| 8,312,380
| ###
| ###
| 0.8 |
2014-Mar-12 Wed
| 11.79
| ###
| 11.52
| 11.88
|
|
| 80.4
| 80.4
| 0.8 |
2014-Mar-11 Tue
| ###
| ###
| 11.24
| 11.85
|
|
| ###
| ###
| ### |
2014-Mar-10 Mon
| 12.57
| ###
| 12.245
| 12.27
| 1,506,740
| ###
| 17.7
| 17.7
| ### |
2014-Mar-07 Fri
| 12.42
| 12.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-06 Thu
| 12.5
| 12.54
| 12.4
| 12.43
| 834,678
| ###
| ###
| ###
| 0.9 |
2014-Mar-05 Wed
| ###
| 12.53
| ###
| 12.52
|
|
| 90.1
| 90.1
| 0.9 |
2014-Mar-04 Tue
| ###
| ###
| ###
| ###
| 665,044
| 0
| ###
| ###
| 0.0 |
2014-Mar-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-28 Fri
| ###
| ###
| ###
| ###
| 1,081,172
| 0
| ###
| ###
| 0.0 |
2014-Feb-27 Thu
| ###
| 12.29
| 11.82
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-25 Tue
| 12.54
| ###
| 12.28
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-24 Mon
| ###
| 12.56
| ###
| 12.45
| 787,426
| ###
| ###
| ###
| ### |
2014-Feb-21 Fri
| 12.44
| 12.47
| 12.27
| ###
| 672,579
| ###
| 24.3
| 24.3
| 0.0 |
2014-Feb-20 Thu
| ###
| 12.44
| 12.25
| ###
| 1,319,583
| 16,290,252
| ###
| ###
| 0.0 |
2014-Feb-19 Wed
| ###
| 12.42
| ###
| 12.2
| 1,183,773
| ###
| ###
| ###
| ### |
2014-Feb-18 Tue
| ###
| 12.29
| ###
| ###
| 1,128,623
| 6,935,388
| 88.5
| 88.5
| 0.0 |
2014-Feb-17 Mon
| 11.86
| ###
| 11.79
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-14 Fri
| ###
| 11.74
| ###
| 11.71
|
|
| 73.8
| 73.8
| ### |
2014-Feb-13 Thu
| ###
| 11.74
| 11.28
| 11.44
|
|
| 82.7
| 82.7
| 0.8 |
2014-Feb-12 Wed
| ###
| 11.4
| ###
| ###
| 885,655
| ###
| 74.2
| 74.2
| 0.0 |
2014-Feb-11 Tue
| 11.21
| ###
| ###
| 11.22
|
|
| ###
| ###
| ### |
2014-Feb-10 Mon
| 11.25
| ###
| ###
| 11.28
| 408,656
| 0
| 74.6
| 74.6
| 0.8 |
2014-Feb-07 Fri
| ###
| 11.28
| ###
| 11.26
| 484,727
| ###
| 82.3
| 82.3
| 0.8 |
2014-Feb-06 Thu
| ###
| 11.21
| ###
| ###
| 570,158
| ###
| 75.2
| 75.2
| 0.0 |
2014-Feb-05 Wed
| ###
| ###
| ###
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2014-Feb-04 Tue
| ###
| ###
| ###
| ###
| 1,265,785
| 0
| 75.5
| 75.5
| 0.0 |
2014-Feb-03 Mon
| 11.21
| 11.29
| ###
| 11.23
| 483,323
| 2,728,358
| ###
| ###
| 0.8 |
2014-Jan-31 Fri
| 11.2
| ###
| ###
| 11.28
|
|
| ###
| ###
| 0.8 |
2014-Jan-30 Thu
| ###
| 11.25
| ###
| ###
| 791,545
| 4,452,440
| 86.3
| 86.3
| 0.0 |
2014-Jan-29 Wed
| ###
| ###
| ###
| ###
| 1,598,229
| 0
| ###
| ###
| 0.0 |
2014-Jan-28 Tue
| 10.82
| ###
| 10.82
| ###
| 1,388,577
| ###
| 87.3
| 87.3
| 0.0 |
2014-Jan-24 Fri
| ###
| 11.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-22 Wed
| ###
| ###
| 10.85
| ###
| 983,629
| 5,336,187
| ###
| ###
| 0.0 |
2014-Jan-21 Tue
| ###
| ###
| ###
| ###
| 762,047
| 0
| 65.0
| 65.0
| 0.0 |
2014-Jan-20 Mon
| ###
| 11.27
| 10.86
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-17 Fri
| 10.74
| ###
| ###
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2014-Jan-16 Thu
| ###
| 10.82
| ###
| 10.74
|
|
| 67.1
| 67.1
| 0.8 |
2014-Jan-15 Wed
| 10.7
| ###
| ###
| ###
| 1,703,476
| 0
| ###
| ###
| 0.0 |
2014-Jan-14 Tue
| 10.45
| 10.675
| ###
| 10.59
|
|
| ###
| ###
| ### |
2014-Jan-13 Mon
| 11.42
| 11.48
| 11.2
| ###
| 795,541
| ###
| 31.3
| 31.3
| 0.0 |
2014-Jan-10 Fri
| ###
| ###
| 11.42
| 11.53
| 570,646
| 3,258,388
| 24.0
| 24.0
| ### |
2014-Jan-09 Thu
| 11.82
| 11.82
| ###
| 11.72
| 346,085
| ###
| ###
| ###
| 0.8 |
2014-Jan-08 Wed
| 11.85
| 11.87
| ###
| 11.78
|
|
| 27.6
| 27.6
| ### |
2014-Jan-07 Tue
| 11.85
| ###
| 11.75
| 11.78
| 498,942
| 2,931,284
| 26.8
| 26.8
| ### |
2014-Jan-06 Mon
| ###
| ###
| 11.73
| 11.84
| 367,659
| 2,156,320
| ###
| ###
| 0.8 |
2014-Jan-03 Fri
| ###
| ###
| 11.77
| ###
| 469,143
| ###
| 75.5
| 75.5
| 0.0 |
2014-Jan-02 Thu
| ###
| ###
| 11.83
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2013-Dec-31 Tue
| 11.89
| ###
| 11.78
| 11.87
| 128,548
| 757,147
| 25.4
| 25.4
| 0.8 |
2013-Dec-30 Mon
| 11.76
| ###
| 11.59
| ###
| 222,486
| ###
| ###
| ###
| 0.0 |
2013-Dec-27 Fri
| 11.7
| 11.775
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2013-Dec-24 Tue
| 11.48
| ###
| ###
| 11.56
| 297,481
| 0
| ###
| ###
| 0.8 |
2013-Dec-23 Mon
| ###
| 11.47
| 11.25
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2013-Dec-20 Fri
| 10.89
| 11.4
| 10.89
| ###
| 1,180,144
| ###
| 89.9
| 89.9
| 0.0 |
2013-Dec-19 Thu
| 10.86
| ###
| 10.8
| ###
|
|
| 66.7
| 66.7
| 0.0 |
2013-Dec-18 Wed
| ###
| ###
| 10.76
| 10.78
| 573,247
| ###
| ###
| ###
| 0.8 |
2013-Dec-17 Tue
| 10.72
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-16 Mon
| 10.52
| ###
| ###
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2013-Dec-13 Fri
| 10.42
| ###
| ###
| 10.58
|
|
| 75.0
| 75.0
| 0.8 |
2013-Dec-12 Thu
| 10.73
| 10.81
| 10.42
| 10.5
|
|
| 18.0
| 18.0
| 0.8 |
2013-Dec-11 Wed
| ###
| 10.79
| ###
| 10.7
| 555,140
| 2,994,980
| 73.1
| 73.1
| 0.8 |
2013-Dec-10 Tue
| 10.84
| ###
| 10.76
| 10.79
|
|
| 34.2
| 34.2
| ### |
2013-Dec-09 Mon
| 10.71
| ###
| 10.71
| 10.89
|
|
| ###
| ###
| 0.8 |
2013-Dec-06 Fri
| 10.55
| 10.75
| 10.54
| 10.7
| 632,227
| 6,730,056
| 81.3
| 81.3
| 0.8 |
2013-Dec-05 Thu
| 10.84
| 10.89
| 10.74
| 10.74
| 1,230,279
| ###
| 33.4
| 33.4
| 0.8 |
2013-Dec-04 Wed
| 10.73
| ###
| 10.73
| ###
| 362,043
| ###
| ###
| ###
| 0.0 |
2013-Dec-03 Tue
| 10.74
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-02 Mon
| 10.84
| ###
| 10.75
| 10.82
|
|
| ###
| ###
| 0.8 |
2013-Nov-29 Fri
| ###
| ###
| 10.875
| ###
| 435,220
| ###
| 25.1
| 25.1
| 0.0 |
2013-Nov-28 Thu
| ###
| ###
| ###
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2013-Nov-27 Wed
| ###
| 11.43
| ###
| 11.2
|
|
| ###
| ###
| 0.8 |
2013-Nov-26 Tue
| 11.4
| 11.45
| 11.27
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2013-Nov-25 Mon
| ###
| 11.43
| 11.27
| 11.4
| 519,123
| 5,892,046
| ###
| ###
| 0.8 |
2013-Nov-22 Fri
| ###
| 11.44
| ###
| 11.22
| 439,626
| ###
| 70.4
| 70.4
| ### |
2013-Nov-21 Thu
| 11.22
| 11.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-20 Wed
| ###
| 11.43
| 10.89
| ###
| 695,889
| 7,766,121
| ###
| ###
| 0.0 |
2013-Nov-19 Tue
| 11.4
| 11.5
| ###
| 11.4
|
|
| 76.9
| 76.9
| 0.8 |
2013-Nov-18 Mon
| 11.49
| 11.52
| ###
| 11.5
|
|
| ###
| ###
| ### |
2013-Nov-15 Fri
| 11.21
| ###
| 11.21
| 11.5
| 462,841
| 2,594,223
| ###
| ###
| ### |
2013-Nov-14 Thu
| 11.26
| 11.44
| 11.255
| 11.4
| 507,859
| ###
| ###
| ###
| 0.8 |
2013-Nov-13 Wed
| ###
| ###
| 11.21
| ###
| 753,521
| 4,223,485
| ###
| ###
| 0.0 |
2013-Nov-12 Tue
| 11.4
| 11.44
| 11.26
| 11.41
|
|
| ###
| ###
| ### |
2013-Nov-11 Mon
| 11.5
| 11.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-08 Fri
| ###
| 11.45
| 11.21
| 11.43
| 360,924
| ###
| ###
| ###
| ### |
2013-Nov-07 Thu
| ###
| 11.4
| 11.23
| ###
| 618,349
| ###
| ###
| ###
| 0.0 |
2013-Nov-06 Wed
| 11.2
| ###
| ###
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2013-Nov-05 Tue
| 11.49
| 11.49
| 11.29
| 11.41
| 300,526
| ###
| ###
| ###
| ### |
2013-Nov-04 Mon
| ###
| 11.53
| 11.28
| 11.44
|
|
| ###
| ###
| 0.8 |
2013-Nov-01 Fri
| ###
| 11.445
| 11.26
| 11.28
| 425,340
| 4,828,672
| ###
| ###
| 0.8 |
2013-Oct-31 Thu
| 11.5
| 11.52
| ###
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2013-Oct-30 Wed
| 11.47
| 11.52
| 11.42
| 11.47
|
|
| 74.5
| 74.5
| ### |
2013-Oct-29 Tue
| 11.48
| 11.54
| 11.27
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-28 Mon
| 11.47
| 11.48
| 11.4
| 11.45
|
|
| ###
| ###
| 0.8 |
2013-Oct-25 Fri
| 11.5
| 11.5
| ###
| 11.4
| 628,879
| 3,616,054
| ###
| ###
| 0.8 |
2013-Oct-24 Thu
| 11.75
| 11.76
| ###
| 11.43
| 678,259
| ###
| ###
| ###
| ### |
2013-Oct-23 Wed
| 11.7
| 11.79
| ###
| 11.71
|
|
| ###
| ###
| ### |
2013-Oct-22 Tue
| 11.5
| ###
| 11.5
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-21 Mon
| 11.56
| 11.71
| 11.49
| 11.49
|
|
| ###
| ###
| ### |
2013-Oct-18 Fri
| 11.41
| 11.49
| ###
| 11.49
|
|
| ###
| ###
| ### |
2013-Oct-17 Thu
| 11.26
| ###
| 11.26
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2013-Oct-16 Wed
| ###
| 11.285
| ###
| 11.22
|
|
| ###
| ###
| ### |
2013-Oct-15 Tue
| ###
| ###
| ###
| 11.22
|
|
| 74.9
| 74.9
| ### |
2013-Oct-14 Mon
| 11.4
| 11.4
| ###
| ###
|
|
| 14.1
| 14.1
| 0.0 |
2013-Oct-11 Fri
| 11.24
| 11.47
| 11.22
| 11.4
|
|
| 79.9
| 79.9
| 0.8 |
2013-Oct-10 Thu
| ###
| 11.24
| ###
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2013-Oct-09 Wed
| ###
| ###
| ###
| ###
| 654,889
| 0
| 81.1
| 81.1
| 0.0 |
2013-Oct-08 Tue
| 10.83
| ###
| 10.83
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-07 Mon
| 10.81
| ###
| 10.81
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2013-Oct-04 Fri
| ###
| ###
| ###
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2013-Oct-03 Thu
| ###
| ###
| 10.83
| ###
| 644,085
| 3,487,720
| ###
| ###
| 0.0 |
2013-Oct-02 Wed
| ###
| ###
| 10.79
| 10.89
|
|
| ###
| ###
| 0.8 |
2013-Oct-01 Tue
| ###
| ###
| 10.82
| ###
| 723,983
| 3,916,748
| 81.8
| 81.8
| 0.0 |
2013-Sep-30 Mon
| ###
| ###
| 10.79
| ###
|
|
| 39.2
| 39.2
| 0.0 |
2013-Sep-27 Fri
| ###
| ###
| 10.875
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2013-Sep-26 Thu
| ###
| ###
| 10.655
| ###
| 1,835,081
| ###
| 8.8
| 8.8
| 0.0 |
2013-Sep-25 Wed
| ###
| ###
| ###
| ###
| 1,380,088
| 0
| ###
| ###
| 0.0 |
2013-Sep-24 Tue
| 11.45
| 11.45
| ###
| ###
|
|
| 6.7
| 6.7
| 0.0 |
2013-Sep-23 Mon
| 12.2
| 12.25
| ###
| ###
| 971,556
| 5,950,780
| ###
| ###
| 0.0 |
2013-Sep-20 Fri
| ###
| 12.22
| ###
| 12.2
| 496,347
| 3,032,680
| 73.8
| 73.8
| ### |
2013-Sep-19 Thu
| ###
| ###
| ###
| ###
| 1,255,347
| 0
| 19.0
| 19.0
| 0.0 |
2013-Sep-18 Wed
| ###
| ###
| 11.85
| ###
| 867,942
| 5,142,556
| ###
| ###
| 0.0 |
2013-Sep-17 Tue
| 11.83
| ###
| 11.77
| ###
| 1,374,544
| ###
| ###
| ###
| 0.0 |
2013-Sep-16 Mon
| 11.71
| ###
| ###
| 11.74
|
|
| 73.6
| 73.6
| 0.8 |
2013-Sep-13 Fri
| ###
| ###
| 11.84
| ###
| 1,084,785
| 6,421,927
| ###
| ###
| 0.0 |
2013-Sep-12 Thu
| ###
| 12.085
| 11.89
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2013-Sep-11 Wed
| 11.76
| ###
| 11.76
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-10 Tue
| ###
| 11.76
| 11.58
| 11.71
| 882,128
| ###
| 80.5
| 80.5
| ### |
2013-Sep-09 Mon
| 11.47
| ###
| ###
| ###
| 620,582
| 0
| ###
| ###
| 0.0 |
2013-Sep-06 Fri
| ###
| 11.44
| ###
| ###
| 941,585
| ###
| 73.1
| 73.1
| 0.0 |
2013-Sep-05 Thu
| 11.48
| 11.57
| ###
| ###
| 1,230,876
| ###
| ###
| ###
| 0.0 |
2013-Sep-04 Wed
| 11.41
| 11.44
| 11.24
| ###
| 1,113,523
| 12,627,350
| 31.5
| 31.5
| 0.0 |
2013-Sep-03 Tue
| 11.48
| ###
| 11.43
| 11.45
| 768,584
| 4,392,457
| 28.2
| 28.2
| 0.8 |
2013-Sep-02 Mon
| ###
| 11.5
| ###
| 11.5
|
|
| 87.1
| 87.1
| ### |
2013-Aug-30 Fri
| ###
| 11.24
| ###
| ###
| 888,949
| ###
| ###
| ###
| 0.0 |
2013-Aug-29 Thu
| ###
| ###
| 10.87
| ###
| 741,470
| 4,029,889
| ###
| ###
| 0.0 |
2013-Aug-28 Wed
| 10.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-27 Tue
| ###
| ###
| 10.89
| ###
| 812,921
| 4,426,354
| 72.2
| 72.2
| 0.0 |
2013-Aug-26 Mon
| ###
| 11.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-22 Thu
| ###
| ###
| 10.53
| ###
|
|
| 88.9
| 88.9
| 0.0 |
2013-Aug-21 Wed
| 10.72
| 10.75
| ###
| 10.71
|
|
| 28.8
| 28.8
| ### |
2013-Aug-20 Tue
| 10.5
| 10.71
| 10.4
| 10.7
|
|
| 88.0
| 88.0
| 0.8 |
2013-Aug-19 Mon
| 10.45
| 10.76
| 10.45
| 10.52
|
|
| ###
| ###
| ### |
2013-Aug-16 Fri
| 10.7
| 10.7
| 10.43
| 10.45
| 1,540,750
| 16,278,023
| 12.7
| 12.7
| ### |
2013-Aug-15 Thu
| 10.81
| 10.85
| 10.71
| 10.71
| 1,070,483
| ###
| 19.6
| 19.6
| ### |
2013-Aug-14 Wed
| 10.87
| 10.88
| 10.81
| 10.82
|
|
| 29.9
| 29.9
| 0.8 |
2013-Aug-13 Tue
| ###
| ###
| 10.56
| 10.85
| 1,200,449
| 6,338,370
| ###
| ###
| 0.8 |
2013-Aug-12 Mon
| 10.29
| ###
| 10.26
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2013-Aug-09 Fri
| ###
| 10.25
| ###
| 10.2
| 1,842,774
| ###
| 85.8
| 85.8
| 0.7 |
2013-Aug-08 Thu
| 9.78
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2013-Aug-07 Wed
| 9.82
| 9.87
| 9.7
| 9.8
| 1,157,450
| 11,325,648
| 44.3
| 44.3
| 0.7 |
2013-Aug-06 Tue
| 9.84
| 9.89
| ###
| 9.81
|
|
| ###
| ###
| ### |
2013-Aug-05 Mon
| 9.74
| 9.88
| 9.74
| 9.81
| 525,682
| 5,156,940
| 81.1
| 81.1
| ### |
2013-Aug-02 Fri
| ###
| 9.81
| ###
| 9.78
|
|
| 81.5
| 81.5
| 0.7 |
2013-Aug-01 Thu
| ###
| 9.72
| 9.525
| 9.58
|
|
| 32.7
| 32.7
| 0.7 |
2013-Jul-31 Wed
| ###
| ###
| 9.49
| 9.5
|
|
| ###
| ###
| 0.7 |
2013-Jul-30 Tue
| 9.53
| 9.57
| 9.41
| 9.52
|
|
| 33.5
| 33.5
| ### |
2013-Jul-29 Mon
| 9.54
| 9.56
| 9.4
| 9.43
| 247,673
| 2,347,940
| ###
| ###
| ### |
2013-Jul-26 Fri
| 9.45
| ###
| 9.43
| 9.5
|
|
| ###
| ###
| 0.7 |
2013-Jul-25 Thu
| ###
| 9.75
| ###
| ###
| 625,527
| 3,049,444
| ###
| ###
| 0.0 |
2013-Jul-24 Wed
| 9.57
| ###
| 9.41
| 9.51
| 652,726
| 3,071,075
| ###
| ###
| ### |
2013-Jul-23 Tue
| ###
| ###
| ###
| 9.44
| 1,034,749
| 0
| 81.9
| 81.9
| 0.7 |
2013-Jul-22 Mon
| 9.4
| 9.48
| 9.2
| 9.22
| 623,684
| ###
| ###
| ###
| 0.7 |
2013-Jul-19 Fri
| 9.25
| 9.25
| ###
| ###
| 471,652
| ###
| 25.9
| 25.9
| 0.0 |
2013-Jul-18 Thu
| 9.43
| 9.53
| 9.25
| 9.27
| 993,378
| ###
| ###
| ###
| 0.7 |
2013-Jul-17 Wed
| 8.8
| ###
| 8.75
| 9.29
|
|
| 93.3
| 93.3
| ### |
2013-Jul-16 Tue
| ###
| 9
| 8.85
| ###
| 595,845
| ###
| 34.0
| 34.0
| 0.0 |
2013-Jul-15 Mon
| 8.88
| ###
| 8.75
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2013-Jul-12 Fri
| 8.75
| ###
| 8.72
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2013-Jul-11 Thu
| 8.55
| 8.77
| 8.54
| 8.71
| 381,020
| 3,297,728
| ###
| ###
| 0.6 |
2013-Jul-10 Wed
| 8.53
| ###
| ###
| 8.44
| 854,883
| 0
| ###
| ###
| 0.6 |
2013-Jul-09 Tue
| ###
| 8.52
| ###
| 8.43
| 769,049
| 3,276,148
| 79.7
| 79.7
| 0.6 |
2013-Jul-08 Mon
| ###
| 8.23
| ###
| ###
| 724,625
| ###
| 74.7
| 74.7
| 0.0 |
2013-Jul-05 Fri
| ###
| ###
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2013-Jul-04 Thu
| ###
| 8.375
| ###
| 8.25
|
|
| 75.8
| 75.8
| ### |
2013-Jul-03 Wed
| ###
| 8.22
| 8
| ###
| 660,778
| ###
| 30.6
| 30.6
| 0.0 |
2013-Jul-02 Tue
| ###
| ###
| ###
| 8.21
|
|
| ###
| ###
| ### |
2013-Jul-01 Mon
| ###
| 8.27
| ###
| ###
| 875,481
| ###
| ###
| ###
| 0.0 |
2013-Jun-28 Fri
| ###
| ###
| ###
| 8.25
| 932,658
| 0
| 27.7
| 27.7
| ### |
2013-Jun-27 Thu
| 8.2
| ###
| 8
| 8.24
|
|
| 66.4
| 66.4
| 0.6 |
2013-Jun-26 Wed
| ###
| 8.49
| ###
| 8.22
| 775,021
| ###
| ###
| ###
| 0.6 |
2013-Jun-25 Tue
| ###
| 8.42
| ###
| ###
| 1,207,674
| ###
| ###
| ###
| 0.0 |
2013-Jun-24 Mon
| ###
| 8.45
| ###
| 8.41
| 702,886
| ###
| 86.5
| 86.5
| ### |
2013-Jun-21 Fri
| ###
| 8.51
| 8.2
| 8.51
|
|
| 79.5
| 79.5
| 0.6 |
2013-Jun-20 Thu
| ###
| 8.75
| ###
| 8.44
|
|
| 20.5
| 20.5
| 0.6 |
2013-Jun-19 Wed
| 8.55
| ###
| 8.53
| 8.87
| 1,151,750
| ###
| 89.0
| 89.0
| ### |
2013-Jun-18 Tue
| 8.52
| ###
| 8.43
| 8.5
| 818,440
| 3,449,724
| 31.1
| 31.1
| 0.6 |
2013-Jun-17 Mon
| 8.45
| 8.56
| 8.4
| 8.45
| 779,579
| 6,610,829
| ###
| ###
| ### |
2013-Jun-14 Fri
| 8.44
| ###
| 8.4
| ###
| 444,529
| 1,867,021
| 78.4
| 78.4
| 0.0 |
2013-Jun-13 Thu
| 8.47
| 8.56
| ###
| 8.42
| 1,341,828
| 5,743,023
| 34.9
| 34.9
| ### |
2013-Jun-12 Wed
| 8.4
| ###
| ###
| 8.57
|
|
| 86.6
| 86.6
| 0.6 |
2013-Jun-11 Tue
| 8.49
| ###
| 8.43
| 8.47
| 2,143,521
| 9,034,941
| 31.8
| 31.8
| ### |
2013-Jun-07 Fri
| ###
| 8.75
| 8.42
| 8.5
|
|
| 21.9
| 21.9
| 0.6 |
2013-Jun-06 Thu
| 8.75
| 8.78
| ###
| 8.76
| 1,025,082
| ###
| ###
| ###
| 0.6 |
2013-Jun-05 Wed
| 8.8
| 9
| 8.77
| 8.86
| 773,256
| 6,870,379
| 81.8
| 81.8
| 0.6 |
2013-Jun-04 Tue
| 8.75
| ###
| 8.75
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-03 Mon
| ###
| ###
| 8.71
| 8.87
|
|
| ###
| ###
| ### |
2013-May-31 Fri
| ###
| 9.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-30 Thu
| 8.79
| ###
| 8.7
| 8.84
|
|
| ###
| ###
| ### |
2013-May-29 Wed
| 8.75
| ###
| 8.7
| ###
| 1,574,441
| ###
| ###
| ###
| 0.0 |
2013-May-28 Tue
| 8.53
| ###
| 8.53
| 8.79
|
|
| 86.9
| 86.9
| 0.6 |
2013-May-27 Mon
| 8.73
| 8.79
| 8.44
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2013-May-24 Fri
| 8.8
| ###
| 8.77
| 8.83
| 1,909,823
| 8,374,573
| ###
| ###
| ### |
2013-May-23 Thu
| 9
| ###
| ###
| 8.78
| 2,828,576
| 0
| 25.5
| 25.5
| 0.6 |
2013-May-22 Wed
| ###
| ###
| ###
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2013-May-21 Tue
| ###
| ###
| 8.82
| ###
| 1,770,188
| 7,806,529
| ###
| ###
| 0.0 |
2013-May-20 Mon
| ###
| 9.28
| ###
| ###
| 976,385
| 4,530,426
| 76.5
| 76.5
| 0.0 |
2013-May-17 Fri
| ###
| ###
| ###
| 9.25
| 1,635,749
| 0
| ###
| ###
| ### |
2013-May-16 Thu
| 9.45
| 9.5
| ###
| 9.23
|
|
| 23.2
| 23.2
| ### |
2013-May-15 Wed
| 9.74
| 9.78
| 9.4
| 9.47
| 1,289,341
| 12,364,780
| ###
| ###
| ### |
2013-May-14 Tue
| ###
| ###
| ###
| ###
| 1,072,485
| 0
| ###
| ###
| 0.0 |
2013-May-13 Mon
| ###
| ###
| ###
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2013-May-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-08 Wed
| ###
| ###
| 9.84
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-07 Tue
| 9.71
| 9.81
| 9.56
| 9.76
|
|
| 74.5
| 74.5
| 0.7 |
2013-May-06 Mon
| ###
| ###
| ###
| 9.77
|
|
| ###
| ###
| 0.7 |
2013-May-03 Fri
| 9.58
| 9.71
| 9.54
| 9.58
|
|
| ###
| ###
| 0.7 |
2013-May-02 Thu
| 9.51
| ###
| ###
| 9.58
| 1,172,677
| 0
| ###
| ###
| 0.7 |
2013-May-01 Wed
| ###
| 9.82
| 9.57
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2013-Apr-30 Tue
| 9.8
| ###
| 9.72
| 9.75
| 688,925
| 3,348,175
| 27.1
| 27.1
| ### |
2013-Apr-29 Mon
| 9.83
| ###
| ###
| 9.77
|
|
| ###
| ###
| 0.7 |
2013-Apr-26 Fri
| 9.76
| ###
| 9.76
| 9.87
|
|
| 76.6
| 76.6
| ### |
2013-Apr-24 Wed
| 9.8
| ###
| 9.72
| 9.8
| 1,050,175
| 5,103,850
| 63.9
| 63.9
| 0.7 |
2013-Apr-23 Tue
| ###
| ###
| 9.7
| 9.75
| 1,227,649
| ###
| 20.7
| 20.7
| ### |
2013-Apr-22 Mon
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2013-Apr-19 Fri
| 9.7
| ###
| 9.7
| ###
| 728,345
| 3,532,473
| ###
| ###
| 0.0 |
2013-Apr-18 Thu
| ###
| ###
| ###
| 9.7
|
|
| ###
| ###
| 0.7 |
2013-Apr-17 Wed
| 10.22
| 10.27
| ###
| ###
| 851,881
| ###
| ###
| ###
| 0.0 |
2013-Apr-16 Tue
| ###
| ###
| ###
| 10.27
|
|
| ###
| ###
| ### |
2013-Apr-15 Mon
| 10.51
| 10.55
| ###
| 10.42
|
|
| ###
| ###
| 0.7 |
2013-Apr-12 Fri
| 10.51
| ###
| 10.445
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-11 Thu
| 10.85
| ###
| 10.52
| 10.58
|
|
| 14.9
| 14.9
| 0.8 |
2013-Apr-10 Wed
| ###
| ###
| ###
| 10.89
|
|
| 83.6
| 83.6
| 0.8 |
2013-Apr-09 Tue
| 10.51
| ###
| 10.51
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2013-Apr-08 Mon
| 10.51
| ###
| 10.49
| 10.52
| 1,141,941
| 5,989,480
| 71.3
| 71.3
| ### |
2013-Apr-05 Fri
| 10.45
| ###
| 10.45
| 10.5
|
|
| ###
| ###
| 0.8 |
2013-Apr-04 Thu
| 10.5
| 10.54
| ###
| 10.42
| 1,271,073
| 6,698,554
| 39.8
| 39.8
| 0.7 |
2013-Apr-03 Wed
| 10.56
| ###
| 10.47
| 10.55
|
|
| ###
| ###
| ### |
2013-Apr-02 Tue
| 10.54
| 10.87
| 10.54
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2013-Mar-28 Thu
| 10.58
| ###
| 10.52
| 10.59
|
|
| ###
| ###
| ### |
2013-Mar-27 Wed
| 10.52
| ###
| 10.43
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-26 Tue
| 10.46
| 10.625
| ###
| 10.52
| 1,429,629
| ###
| ###
| ###
| ### |
2013-Mar-25 Mon
| ###
| ###
| 10.325
| 10.5
| 795,821
| 4,108,425
| 82.9
| 82.9
| 0.8 |
2013-Mar-22 Fri
| 10.2
| 10.44
| ###
| 10.41
| 1,651,241
| 8,619,478
| 86.4
| 86.4
| ### |
2013-Mar-21 Thu
| 10.21
| 10.42
| ###
| 10.25
| 1,587,774
| ###
| 77.0
| 77.0
| 0.7 |
2013-Mar-20 Wed
| ###
| 10.23
| 9.88
| ###
| 2,242,470
| ###
| ###
| ###
| 0.0 |
2013-Mar-19 Tue
| ###
| ###
| ###
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2013-Mar-18 Mon
| 10.25
| 10.42
| ###
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2013-Mar-15 Fri
| ###
| 10.47
| 9.84
| 10.47
| 4,621,748
| 46,933,850
| ###
| ###
| 0.7 |
2013-Mar-14 Thu
| 10.5
| 10.5
| ###
| 10.29
| 2,644,174
| ###
| ###
| ###
| ### |
2013-Mar-13 Wed
| 10.58
| 10.58
| ###
| 10.48
|
|
| 28.2
| 28.2
| 0.7 |
2013-Mar-12 Tue
| 10.81
| ###
| 10.59
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-11 Mon
| ###
| ###
| 10.78
| 10.78
| 788,451
| 4,249,750
| ###
| ###
| 0.8 |
2013-Mar-08 Fri
| ###
| ###
| 10.86
| ###
| 637,527
| 3,461,771
| 24.9
| 24.9
| 0.0 |
2013-Mar-07 Thu
| ###
| 11.28
| 10.88
| ###
| 869,052
| ###
| 26.7
| 26.7
| 0.0 |
2013-Mar-06 Wed
| ###
| ###
| ###
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2013-Mar-05 Tue
| 10.79
| 10.89
| 10.56
| 10.59
|
|
| 18.3
| 18.3
| ### |
2013-Mar-04 Mon
| ###
| ###
| 10.58
| 10.71
| 1,132,577
| ###
| 13.6
| 13.6
| ### |
2013-Mar-01 Fri
| 11.25
| ###
| ###
| ###
| 1,109,825
| 0
| 26.0
| 26.0
| 0.0 |
2013-Feb-28 Thu
| 11.54
| 11.56
| 11.26
| 11.27
|
|
| ###
| ###
| ### |
2013-Feb-27 Wed
| 11.49
| 11.57
| 11.44
| 11.46
|
|
| 30.6
| 30.6
| 0.8 |
2013-Feb-26 Tue
| ###
| ###
| 11.25
| 11.42
|
|
| 76.6
| 76.6
| 0.8 |
2013-Feb-25 Mon
| 11.49
| ###
| 11.4
| 11.5
|
|
| 69.5
| 69.5
| ### |
2013-Feb-22 Fri
| ###
| 11.56
| ###
| ###
| 1,286,356
| ###
| 23.8
| 23.8
| 0.0 |
2013-Feb-21 Thu
| 11.25
| 11.4
| 10.87
| ###
| 1,377,344
| 15,336,725
| 85.9
| 85.9
| 0.0 |
2013-Feb-20 Wed
| 11.55
| 11.73
| 11.46
| 11.47
| 1,008,448
| 11,692,954
| ###
| ###
| ### |
2013-Feb-19 Tue
| 11.52
| ###
| 11.25
| 11.55
|
|
| 72.8
| 72.8
| 0.8 |
2013-Feb-18 Mon
| 11.54
| 11.88
| 11.49
| 11.57
| 1,110,341
| ###
| ###
| ###
| ### |
2013-Feb-15 Fri
| ###
| ###
| ###
| 11.45
|
|
| ###
| ###
| 0.8 |
2013-Feb-14 Thu
| 10.75
| ###
| 10.72
| 10.86
|
|
| 77.9
| 77.9
| 0.8 |
2013-Feb-13 Wed
| 10.83
| ###
| ###
| 10.8
|
|
| 28.6
| 28.6
| ### |
2013-Feb-12 Tue
| 10.7
| 10.8
| ###
| 10.7
|
|
| ###
| ###
| 0.8 |
2013-Feb-11 Mon
| ###
| ###
| 10.56
| 10.58
|
|
| ###
| ###
| 0.8 |
2013-Feb-08 Fri
| 10.5
| 10.74
| ###
| 10.73
|
|
| 83.2
| 83.2
| ### |
2013-Feb-07 Thu
| ###
| 10.49
| 10.28
| 10.43
| 903,258
| ###
| ###
| ###
| 0.7 |
2013-Feb-06 Wed
| ###
| 10.45
| 10.25
| ###
| 733,474
| 7,591,455
| ###
| ###
| 0.0 |
2013-Feb-05 Tue
| 10.22
| ###
| ###
| 10.25
| 775,020
| 0
| ###
| ###
| 0.7 |
2013-Feb-04 Mon
| 10.26
| ###
| 10.24
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-01 Fri
| 10.4
| 10.42
| 10.22
| 10.26
|
|
| ###
| ###
| 0.7 |
2013-Jan-31 Thu
| 10.28
| ###
| ###
| ###
| 791,559
| 0
| ###
| ###
| 0.0 |
2013-Jan-30 Wed
| ###
| ###
| ###
| 10.23
|
|
| ###
| ###
| ### |
2013-Jan-29 Tue
| 10.25
| 10.29
| ###
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2013-Jan-25 Fri
| 10.43
| 10.44
| 9.7
| ###
| 16,867,255
| 169,853,257
| 7.2
| 7.2
| 0.0 |
2013-Jan-24 Thu
| ###
| 10.46
| 10.21
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2013-Jan-23 Wed
| ###
| 10.48
| ###
| ###
| 911,643
| ###
| ###
| ###
| 0.0 |
2013-Jan-22 Tue
| 10.55
| 10.75
| ###
| 10.43
| 565,771
| ###
| 26.5
| 26.5
| 0.7 |
2013-Jan-21 Mon
| ###
| ###
| ###
| 10.54
| 804,020
| 0
| ###
| ###
| 0.8 |
2013-Jan-18 Fri
| 10.26
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-17 Thu
| ###
| 10.24
| ###
| 10.2
|
|
| 75.1
| 75.1
| 0.7 |
2013-Jan-16 Wed
| ###
| 10.25
| ###
| 10.2
|
|
| ###
| ###
| 0.7 |
2013-Jan-15 Tue
| ###
| 10.23
| ###
| ###
| 603,949
| ###
| ###
| ###
| 0.0 |
2013-Jan-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-11 Fri
| ###
| ###
| ###
| ###
| 496,828
| 0
| ###
| ###
| 0.0 |
2013-Jan-10 Thu
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2013-Jan-09 Wed
| ###
| ###
| 9.85
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2013-Jan-08 Tue
| 10.2
| 10.23
| ###
| ###
| 908,241
| 4,645,652
| 17.3
| 17.3
| 0.0 |
2013-Jan-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-04 Fri
| ###
| ###
| ###
| ###
| 1,100,728
| 0
| ###
| ###
| 0.0 |
2013-Jan-03 Thu
| ###
| ###
| ###
| ###
| 674,122
| 0
| ###
| ###
| 0.0 |
2013-Jan-02 Wed
| 9.81
| ###
| 9.81
| ###
| 1,020,150
| ###
| 80.6
| 80.6
| 0.0 |
2012-Dec-31 Mon
| 9.78
| 9.84
| ###
| 9.71
| 385,541
| ###
| 19.3
| 19.3
| ### |
2012-Dec-28 Fri
| 9.71
| ###
| 9.71
| 9.85
|
|
| 81.5
| 81.5
| ### |
2012-Dec-27 Thu
| ###
| 9.72
| ###
| 9.7
| 552,572
| ###
| ###
| ###
| 0.7 |
2012-Dec-24 Mon
| 9.52
| 9.55
| 9.4
| 9.5
|
|
| 27.0
| 27.0
| 0.7 |
2012-Dec-21 Fri
| 9.5
| ###
| ###
| 9.42
| 719,128
| 0
| 31.1
| 31.1
| 0.7 |
2012-Dec-20 Thu
| ###
| ###
| 9.42
| 9.42
| 980,143
| 4,616,473
| ###
| ###
| 0.7 |
2012-Dec-19 Wed
| 9.57
| ###
| 9.51
| 9.56
| 1,146,725
| 5,452,677
| ###
| ###
| 0.7 |
2012-Dec-18 Tue
| 9.4
| 9.58
| 9.4
| 9.52
| 1,551,480
| 14,723,545
| ###
| ###
| ### |
2012-Dec-17 Mon
| 9.2
| ###
| ###
| 9.27
|
|
| 77.6
| 77.6
| 0.7 |
2012-Dec-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-13 Thu
| ###
| 9.2
| ###
| ###
| 810,582
| 3,728,677
| 77.1
| 77.1
| 0.0 |
2012-Dec-12 Wed
| ###
| 9.4
| ###
| ###
| 677,226
| ###
| 9.0
| 9.0
| 0.0 |
2012-Dec-11 Tue
| 8.59
| ###
| 8.56
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-10 Mon
| 8.58
| 8.59
| 8.47
| 8.57
|
|
| ###
| ###
| 0.6 |
2012-Dec-07 Fri
| 8.51
| 8.58
| 8.49
| 8.55
|
|
| ###
| ###
| ### |
2012-Dec-06 Thu
| ###
| ###
| ###
| 8.49
|
|
| 85.3
| 85.3
| ### |
2012-Dec-05 Wed
| ###
| 8.42
| 8.23
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-04 Tue
| 8.25
| ###
| 8.23
| ###
| 341,929
| ###
| 82.5
| 82.5
| 0.0 |
2012-Dec-03 Mon
| ###
| 8.49
| 8.24
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-30 Fri
| 8.2
| 8.42
| 8.2
| ###
| 479,859
| 3,987,628
| 82.0
| 82.0
| 0.0 |
2012-Nov-29 Thu
| 8.2
| 8.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-28 Wed
| 8.44
| 8.44
| ###
| 8.2
| 661,827
| ###
| 15.6
| 15.6
| 0.6 |
2012-Nov-27 Tue
| ###
| 8.44
| 8.26
| 8.44
| 611,247
| ###
| 79.7
| 79.7
| 0.6 |
2012-Nov-26 Mon
| ###
| ###
| ###
| ###
| 300,050
| 0
| 87.9
| 87.9
| 0.0 |
2012-Nov-23 Fri
| ###
| ###
| 8
| ###
| 275,353
| ###
| ###
| ###
| 0.0 |
2012-Nov-22 Thu
| 8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-21 Wed
| ###
| ###
| 7.89
| ###
| 757,847
| ###
| 32.6
| 32.6
| 0.0 |
2012-Nov-20 Tue
| ###
| 8
| 7.7
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2012-Nov-19 Mon
| 7.8
| 7.82
| ###
| 7.78
|
|
| ###
| ###
| 0.6 |
2012-Nov-16 Fri
| ###
| 7.75
| 7.56
| 7.75
|
|
| ###
| ###
| ### |
2012-Nov-15 Thu
| 7.5
| 7.59
| ###
| 7.55
|
|
| ###
| ###
| ### |
2012-Nov-14 Wed
| 7.8
| 7.8
| 7.56
| ###
| 1,071,470
| 8,228,889
| ###
| ###
| 0.0 |
2012-Nov-13 Tue
| ###
| 8
| 7.7
| 7.8
|
|
| 25.2
| 25.2
| 0.6 |
2012-Nov-12 Mon
| ###
| ###
| ###
| ###
| 394,959
| 0
| ###
| ###
| 0.0 |
2012-Nov-09 Fri
| ###
| ###
| ###
| ###
| 826,483
| 0
| ###
| ###
| 0.0 |
2012-Nov-08 Thu
| ###
| 8.27
| ###
| ###
| 693,675
| 2,868,346
| ###
| ###
| 0.0 |
2012-Nov-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-06 Tue
| ###
| 8.23
| ###
| ###
| 386,785
| 1,591,620
| ###
| ###
| 0.0 |
2012-Nov-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-02 Fri
| ###
| 8.44
| ###
| ###
| 663,072
| ###
| 15.8
| 15.8
| 0.0 |
2012-Nov-01 Thu
| 8.49
| 8.51
| ###
| ###
|
|
| 16.9
| 16.9
| 0.0 |
2012-Oct-31 Wed
| 8.5
| 8.74
| 8.5
| ###
| 861,443
| ###
| ###
| ###
| 0.0 |
2012-Oct-30 Tue
| 8.45
| 8.46
| 8.26
| 8.46
| 514,384
| 4,300,250
| 76.9
| 76.9
| 0.6 |
2012-Oct-29 Mon
| 8.52
| ###
| 8.48
| 8.48
|
|
| 27.5
| 27.5
| 0.6 |
2012-Oct-26 Fri
| ###
| ###
| 8.5
| 8.5
|
|
| ###
| ###
| 0.6 |
2012-Oct-25 Thu
| ###
| ###
| 8.56
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2012-Oct-24 Wed
| 8.51
| ###
| 8.5
| ###
| 422,887
| ###
| 80.5
| 80.5
| 0.0 |
2012-Oct-23 Tue
| 8.74
| 8.74
| 8.58
| 8.73
| 619,772
| 5,367,225
| ###
| ###
| ### |
2012-Oct-22 Mon
| 8.71
| 8.78
| ###
| 8.75
|
|
| 70.0
| 70.0
| 0.6 |
2012-Oct-19 Fri
| ###
| 8.74
| 8.55
| 8.74
|
|
| ###
| ###
| 0.6 |
2012-Oct-18 Thu
| 8.4
| 8.81
| ###
| 8.71
|
|
| ###
| ###
| 0.6 |
2012-Oct-17 Wed
| ###
| 8.41
| ###
| ###
| 836,147
| ###
| 88.5
| 88.5
| 0.0 |
2012-Oct-16 Tue
| ###
| ###
| ###
| ###
| 601,626
| 0
| ###
| ###
| 0.0 |
2012-Oct-15 Mon
| ###
| ###
| 8
| ###
| 251,074
| ###
| ###
| ###
| 0.0 |
2012-Oct-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-11 Thu
| ###
| ###
| 8
| ###
| 735,726
| ###
| 26.6
| 26.6
| 0.0 |
2012-Oct-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-09 Tue
| ###
| 8.24
| ###
| ###
|
|
| 65.1
| 65.1
| 0.0 |
2012-Oct-08 Mon
| ###
| ###
| ###
| ###
| 454,371
| 0
| ###
| ###
| 0.0 |
2012-Oct-05 Fri
| ###
| ###
| ###
| ###
| 370,370
| 0
| ###
| ###
| 0.0 |
2012-Oct-04 Thu
| 7.82
| ###
| 7.8
| ###
| 441,441
| ###
| 77.0
| 77.0
| 0.0 |
2012-Oct-03 Wed
| ###
| ###
| 7.78
| 7.79
| 259,889
| ###
| ###
| ###
| ### |
2012-Oct-02 Tue
| 7.75
| 7.85
| 7.72
| 7.75
|
|
| ###
| ###
| ### |
2012-Oct-01 Mon
| ###
| ###
| ###
| 7.74
|
|
| ###
| ###
| 0.6 |
2012-Sep-28 Fri
| 7.7
| 7.73
| 7.58
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2012-Sep-27 Thu
| ###
| 7.84
| 7.27
| 7.75
|
|
| ###
| ###
| ### |
2012-Sep-26 Wed
| 7.75
| 7.755
| ###
| 7.72
| 678,972
| ###
| ###
| ###
| ### |
2012-Sep-25 Tue
| ###
| 7.955
| 7.78
| 7.85
|
|
| ###
| ###
| ### |
2012-Sep-24 Mon
| ###
| ###
| ###
| ###
|
|
| 14.3
| 14.3
| 0.0 |
2012-Sep-21 Fri
| ###
| 8.43
| ###
| ###
| 2,200,425
| ###
| ###
| ###
| 0.0 |
2012-Sep-20 Thu
| 8
| ###
| 7.81
| ###
| 1,142,047
| ###
| 75.2
| 75.2
| 0.0 |
2012-Sep-19 Wed
| 7.8
| ###
| 7.75
| 8
| 1,058,947
| ###
| ###
| ###
| ### |
2012-Sep-18 Tue
| ###
| ###
| 7.74
| 7.75
| 873,627
| ###
| 15.2
| 15.2
| ### |
2012-Sep-17 Mon
| 7.89
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-14 Fri
| ###
| ###
| ###
| 8.22
|
|
| 71.8
| 71.8
| 0.6 |
2012-Sep-13 Thu
| ###
| 8.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-12 Wed
| ###
| ###
| 7.85
| ###
| 1,251,240
| ###
| 81.6
| 81.6
| 0.0 |
2012-Sep-11 Tue
| 7.84
| 7.87
| ###
| 7.7
| 865,027
| 3,403,881
| 16.7
| 16.7
| 0.6 |
2012-Sep-10 Mon
| ###
| 7.7
| 7.26
| ###
|
|
| 91.9
| 91.9
| 0.0 |
2012-Sep-07 Fri
| ###
| ###
| ###
| 7.2
| 1,622,644
| 0
| 17.2
| 17.2
| 0.5 |
2012-Sep-06 Thu
| 6.53
| 6.82
| 6.53
| 6.8
|
|
| 90.2
| 90.2
| 0.5 |
2012-Sep-05 Wed
| ###
| ###
| ###
| 6.44
| 1,985,322
| 0
| ###
| ###
| 0.5 |
2012-Sep-04 Tue
| ###
| ###
| ###
| ###
| 927,775
| 0
| ###
| ###
| 0.0 |
2012-Sep-03 Mon
| ###
| ###
| ###
| 7.27
| 814,546
| 0
| 10.8
| 10.8
| ### |
2012-Aug-31 Fri
| 7.43
| 7.56
| ###
| ###
| 1,049,548
| ###
| 13.0
| 13.0
| 0.0 |
2012-Aug-30 Thu
| 7.76
| 7.78
| ###
| 7.42
| 1,155,781
| 4,495,988
| ###
| ###
| 0.5 |
2012-Aug-29 Wed
| ###
| ###
| ###
| ###
| 629,178
| 0
| ###
| ###
| 0.0 |
2012-Aug-28 Tue
| 8.25
| 8.25
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2012-Aug-27 Mon
| ###
| 8.29
| ###
| ###
| 623,859
| ###
| ###
| ###
| 0.0 |
2012-Aug-24 Fri
| 8.41
| 8.45
| ###
| ###
| 1,012,446
| 4,277,584
| ###
| ###
| 0.0 |
2012-Aug-23 Thu
| 8.59
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-22 Wed
| ###
| ###
| 8.55
| 8.56
| 498,656
| 2,131,754
| ###
| ###
| ### |
2012-Aug-21 Tue
| ###
| ###
| 8.51
| 8.52
| 694,943
| 2,956,982
| 20.5
| 20.5
| 0.6 |
2012-Aug-20 Mon
| 8.42
| ###
| 8.4
| 8.59
|
|
| 84.1
| 84.1
| ### |
2012-Aug-17 Fri
| 8.74
| 8.81
| ###
| 8.42
| 1,305,477
| 5,750,626
| 7.8
| 7.8
| ### |
2012-Aug-16 Thu
| ###
| ###
| ###
| 8.57
|
|
| 94.3
| 94.3
| 0.6 |
2012-Aug-15 Wed
| 8.2
| 8.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-14 Tue
| ###
| ###
| ###
| ###
| 467,351
| 0
| 27.3
| 27.3
| 0.0 |
2012-Aug-13 Mon
| ###
| 8.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-10 Fri
| ###
| 8.22
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2012-Aug-09 Thu
| ###
| ###
| 7.75
| 7.88
|
|
| 26.2
| 26.2
| 0.6 |
2012-Aug-08 Wed
| 7.71
| ###
| ###
| 7.84
| 1,062,680
| 0
| 82.4
| 82.4
| 0.6 |
2012-Aug-07 Tue
| ###
| ###
| 7.55
| 7.59
| 813,075
| 3,069,358
| 27.2
| 27.2
| 0.5 |
2012-Aug-06 Mon
| 7.78
| 7.89
| 7.52
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-03 Fri
| 7.75
| 7.79
| ###
| ###
| 816,558
| ###
| ###
| ###
| 0.0 |
2012-Aug-02 Thu
| 7.86
| ###
| 7.7
| 7.87
|
|
| ###
| ###
| 0.6 |
2012-Aug-01 Wed
| 8
| ###
| 7.87
| 7.88
| 1,319,145
| ###
| 17.6
| 17.6
| 0.6 |
2012-Jul-30 Mon
| ###
| ###
| ###
| ###
| 508,758
| 0
| ###
| ###
| 0.0 |
2012-Jul-27 Fri
| ###
| ###
| ###
| 8
| 496,257
| 0
| ###
| ###
| ### |
2012-Jul-26 Thu
| ###
| 7.985
| 7.78
| 7.8
|
|
| 16.5
| 16.5
| 0.6 |
2012-Jul-25 Wed
| ###
| ###
| 7.88
| ###
| 427,956
| 1,686,146
| 74.5
| 74.5
| 0.0 |
2012-Jul-24 Tue
| ###
| 8.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-23 Mon
| 8.44
| 8.44
| ###
| ###
| 439,645
| ###
| 14.8
| 14.8
| 0.0 |
2012-Jul-20 Fri
| 8.29
| ###
| 8.29
| 8.5
| 687,354
| 2,849,082
| ###
| ###
| 0.6 |
2012-Jul-19 Thu
| ###
| ###
| 8.25
| 8.28
|
|
| 21.6
| 21.6
| ### |
2012-Jul-18 Wed
| ###
| ###
| 8.24
| 8.26
|
|
| 28.4
| 28.4
| 0.6 |
2012-Jul-17 Tue
| 8.27
| 8.47
| 8.25
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-13 Fri
| ###
| 8.5
| ###
| 8.25
| 814,847
| ###
| ###
| ###
| ### |
2012-Jul-12 Thu
| 8.72
| 8.74
| ###
| 8.41
|
|
| 13.8
| 13.8
| ### |
2012-Jul-11 Wed
| 8.75
| 8.82
| ###
| 8.72
|
|
| ###
| ###
| 0.6 |
2012-Jul-10 Tue
| ###
| ###
| 8.73
| 8.8
|
|
| ###
| ###
| 0.6 |
2012-Jul-09 Mon
| ###
| ###
| ###
| ###
|
|
| 34.6
| 34.6
| 0.0 |
2012-Jul-06 Fri
| 9.23
| 9.25
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2012-Jul-05 Thu
| 9.25
| 9.26
| ###
| 9.22
|
|
| 26.7
| 26.7
| 0.7 |
2012-Jul-04 Wed
| 8.86
| 9.28
| 8.83
| 9.2
|
|
| ###
| ###
| 0.7 |
2012-Jul-03 Tue
| ###
| 9
| 8.8
| 8.82
| 359,689
| ###
| 16.1
| 16.1
| ### |
2012-Jul-02 Mon
| ###
| ###
| ###
| ###
| 596,323
| 0
| ###
| ###
| 0.0 |
2012-Jun-29 Fri
| 8.77
| ###
| 8.76
| ###
| 791,926
| ###
| 72.0
| 72.0
| 0.0 |
2012-Jun-28 Thu
| ###
| ###
| 8.775
| 8.82
| 273,949
| 1,201,951
| ###
| ###
| ### |
2012-Jun-27 Wed
| 8.89
| ###
| 8.83
| 8.89
|
|
| ###
| ###
| ### |
2012-Jun-26 Tue
| ###
| 9.27
| 8.89
| ###
| 509,084
| 4,622,482
| ###
| ###
| 0.0 |
2012-Jun-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-22 Fri
| 9.21
| 9.25
| ###
| 9.2
| 373,721
| 1,728,459
| 33.5
| 33.5
| 0.7 |
2012-Jun-21 Thu
| ###
| 9.45
| 9.24
| 9.29
| 640,455
| 5,985,051
| 36.2
| 36.2
| ### |
2012-Jun-20 Wed
| 9.5
| 9.55
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2012-Jun-19 Tue
| ###
| 9.51
| ###
| 9.4
|
|
| ###
| ###
| ### |
2012-Jun-18 Mon
| 9.4
| 9.56
| 9.26
| 9.52
| 753,086
| ###
| 75.8
| 75.8
| ### |
2012-Jun-15 Fri
| 9.24
| ###
| ###
| ###
| 582,021
| 0
| 77.9
| 77.9
| 0.0 |
2012-Jun-14 Thu
| ###
| ###
| ###
| 9.24
| 460,657
| 0
| 30.0
| 30.0
| ### |
2012-Jun-13 Wed
| 9.44
| 9.45
| 9.22
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2012-Jun-12 Tue
| 9.48
| 9.49
| ###
| 9.4
|
|
| ###
| ###
| ### |
2012-Jun-08 Fri
| 9.45
| 9.45
| 9.2
| ###
| 2,258,382
| ###
| 30.9
| 30.9
| 0.0 |
2012-Jun-07 Thu
| ###
| ###
| ###
| 9.47
| 1,081,943
| 0
| ###
| ###
| ### |
2012-Jun-06 Wed
| ###
| ###
| 8.85
| ###
|
|
| 10.9
| 10.9
| 0.0 |
2012-Jun-05 Tue
| ###
| 9.22
| 8.74
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-04 Mon
| ###
| ###
| ###
| 8.71
| 1,225,620
| 0
| ###
| ###
| 0.6 |
2012-Jun-01 Fri
| 9.86
| ###
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2012-May-31 Thu
| 9.75
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-30 Wed
| ###
| ###
| 9.79
| ###
|
|
| 19.4
| 19.4
| 0.0 |
2012-May-29 Tue
| ###
| ###
| 9.55
| ###
| 510,784
| ###
| ###
| ###
| 0.0 |
2012-May-28 Mon
| ###
| ###
| 9.58
| 9.74
|
|
| 13.6
| 13.6
| 0.7 |
2012-May-25 Fri
| 9.71
| ###
| ###
| 9.77
|
|
| 77.9
| 77.9
| 0.7 |
2012-May-24 Thu
| 9.72
| 9.85
| ###
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2012-May-23 Wed
| ###
| ###
| 9.77
| 9.77
|
|
| 25.5
| 25.5
| 0.7 |
2012-May-22 Tue
| ###
| ###
| 9.82
| ###
|
|
| 18.0
| 18.0
| 0.0 |
2012-May-21 Mon
| ###
| ###
| 9.46
| 9.77
|
|
| ###
| ###
| 0.7 |
2012-May-18 Fri
| 9.83
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-17 Thu
| 10.26
| 10.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-16 Wed
| ###
| ###
| ###
| ###
| 898,821
| 0
| 38.2
| 38.2
| 0.0 |
2012-May-15 Tue
| ###
| ###
| ###
| ###
| 724,144
| 0
| ###
| ###
| 0.0 |
2012-May-14 Mon
| 10.57
| 10.8
| 10.57
| 10.78
|
|
| ###
| ###
| 0.8 |
2012-May-11 Fri
| 10.84
| ###
| 10.44
| 10.55
|
|
| 10.8
| 10.8
| ### |
2012-May-10 Thu
| ###
| ###
| 10.58
| 10.85
| 517,520
| 2,737,680
| ###
| ###
| 0.8 |
2012-May-09 Wed
| ###
| ###
| ###
| 10.75
| 1,078,846
| 0
| 21.6
| 21.6
| 0.8 |
2012-May-08 Tue
| 11.23
| 11.28
| ###
| 11.2
|
|
| ###
| ###
| 0.8 |
2012-May-07 Mon
| 11.2
| ###
| ###
| ###
|
|
| 41.4
| 41.4
| 0.0 |
2012-May-04 Fri
| 11.7
| 11.77
| 11.41
| 11.44
|
|
| 19.9
| 19.9
| 0.8 |
2012-May-03 Thu
| ###
| ###
| 11.7
| 11.77
| 295,480
| 1,728,558
| 25.7
| 25.7
| ### |
2012-May-02 Wed
| 12.2
| 12.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-01 Tue
| ###
| ###
| ###
| ###
| 676,042
| 0
| ###
| ###
| 0.0 |
2012-Apr-30 Mon
| 11.8
| ###
| 11.72
| ###
| 467,843
| 2,741,559
| ###
| ###
| 0.0 |
2012-Apr-27 Fri
| ###
| 11.81
| ###
| ###
| 309,855
| ###
| ###
| ###
| 0.0 |
2012-Apr-26 Thu
| 11.8
| 11.81
| 11.57
| 11.58
| 307,787
| ###
| 21.4
| 21.4
| 0.8 |
2012-Apr-24 Tue
| ###
| ###
| 11.5
| 11.55
|
|
| ###
| ###
| 0.8 |
2012-Apr-23 Mon
| 11.81
| ###
| ###
| 11.7
| 407,773
| 0
| 27.2
| 27.2
| 0.8 |
2012-Apr-20 Fri
| ###
| 11.84
| ###
| 11.84
|
|
| 83.5
| 83.5
| 0.8 |
2012-Apr-19 Thu
| 11.8
| 11.86
| ###
| 11.77
|
|
| 26.7
| 26.7
| ### |
2012-Apr-18 Wed
| ###
| 11.8
| 11.545
| 11.74
|
|
| 78.1
| 78.1
| 0.8 |
2012-Apr-17 Tue
| ###
| 11.49
| ###
| ###
| 497,255
| 2,856,729
| 77.0
| 77.0
| 0.0 |
2012-Apr-16 Mon
| 11.49
| 11.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-13 Fri
| 11.58
| 11.8
| 11.48
| 11.55
| 659,575
| 7,677,453
| 27.6
| 27.6
| 0.8 |
2012-Apr-12 Thu
| ###
| 11.55
| ###
| 11.49
|
|
| 76.7
| 76.7
| ### |
2012-Apr-11 Wed
| 11.29
| 11.47
| 11.25
| ###
| 748,827
| 8,506,674
| ###
| ###
| 0.0 |
2012-Apr-10 Tue
| ###
| ###
| 11.46
| 11.5
|
|
| 23.9
| 23.9
| ### |
2012-Apr-05 Thu
| 11.79
| 11.83
| ###
| 11.74
| 532,083
| 3,147,270
| ###
| ###
| 0.8 |
2012-Apr-04 Wed
| 11.76
| 11.84
| 11.7
| 11.82
| 534,587
| 6,292,088
| 75.1
| 75.1
| 0.8 |
2012-Apr-03 Tue
| ###
| ###
| 11.72
| 11.82
|
|
| ###
| ###
| 0.8 |
2012-Apr-02 Mon
| ###
| ###
| ###
| ###
| 624,852
| 0
| ###
| ###
| 0.0 |
2012-Mar-30 Fri
| ###
| 12.2
| ###
| ###
| 418,975
| 2,555,747
| 74.8
| 74.8
| 0.0 |
2012-Mar-29 Thu
| ###
| ###
| ###
| ###
| 481,976
| 0
| 15.9
| 15.9
| 0.0 |
2012-Mar-28 Wed
| 12.29
| ###
| 12.24
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-27 Tue
| 12.58
| 12.59
| ###
| 12.2
|
|
| 11.5
| 11.5
| ### |
2012-Mar-26 Mon
| 12.21
| 12.54
| 12.21
| 12.27
|
|
| ###
| ###
| ### |
2012-Mar-23 Fri
| 12.46
| 12.5
| 12.23
| 12.25
| 563,079
| 6,962,471
| 15.9
| 15.9
| 0.9 |
2012-Mar-22 Thu
| ###
| 12.72
| ###
| 12.46
|
|
| 77.2
| 77.2
| 0.9 |
2012-Mar-21 Wed
| 12.45
| 12.5
| 12.27
| ###
| 723,955
| 8,966,182
| 25.9
| 25.9
| 0.0 |
2012-Mar-20 Tue
| ###
| 12.845
| 12.5
| 12.53
|
|
| 26.7
| 26.7
| ### |
2012-Mar-19 Mon
| ###
| ###
| ###
| 12.75
|
|
| 20.3
| 20.3
| ### |
2012-Mar-16 Fri
| ###
| ###
| 12.79
| 12.83
|
|
| 26.2
| 26.2
| ### |
2012-Mar-15 Thu
| ###
| ###
| 12.77
| 12.8
|
|
| 21.2
| 21.2
| 0.9 |
2012-Mar-14 Wed
| ###
| ###
| 12.84
| 12.87
| 549,242
| ###
| ###
| ###
| ### |
2012-Mar-13 Tue
| 12.45
| 12.76
| 12.44
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2012-Mar-12 Mon
| ###
| 12.55
| ###
| 12.5
|
|
| 80.2
| 80.2
| 0.9 |
2012-Mar-09 Fri
| ###
| ###
| ###
| ###
|
|
| 11.1
| 11.1
| 0.0 |
2012-Mar-08 Thu
| ###
| 12.49
| ###
| 12.49
|
|
| ###
| ###
| 0.9 |
2012-Mar-07 Wed
| 12.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-06 Tue
| ###
| ###
| ###
| ###
| 467,371
| 0
| ###
| ###
| 0.0 |
2012-Mar-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-02 Fri
| ###
| 13.23
| ###
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2012-Mar-01 Thu
| ###
| 13.22
| 12.88
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2012-Feb-29 Wed
| ###
| ###
| ###
| 13.2
|
|
| ###
| ###
| 0.9 |
2012-Feb-28 Tue
| ###
| ###
| ###
| ###
| 432,343
| 0
| ###
| ###
| 0.0 |
2012-Feb-27 Mon
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2012-Feb-24 Fri
| 13.26
| 13.26
| ###
| ###
| 570,820
| ###
| ###
| ###
| 0.0 |
2012-Feb-23 Thu
| ###
| 13.26
| ###
| 13.2
| 690,983
| ###
| 79.5
| 79.5
| 0.9 |
2012-Feb-22 Wed
| ###
| ###
| 12.88
| ###
| 1,011,875
| 6,516,475
| ###
| ###
| 0.0 |
2012-Feb-21 Tue
| ###
| ###
| 12.86
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2012-Feb-20 Mon
| 12.73
| ###
| ###
| ###
| 499,640
| 0
| ###
| ###
| 0.0 |
2012-Feb-17 Fri
| 12.45
| ###
| 12.4
| 12.54
| 582,123
| ###
| ###
| ###
| 0.9 |
2012-Feb-16 Thu
| 12.44
| 12.56
| ###
| 12.25
|
|
| ###
| ###
| 0.9 |
2012-Feb-15 Wed
| ###
| ###
| ###
| 12.59
| 238,559
| 0
| ###
| ###
| ### |
2012-Feb-14 Tue
| 12.7
| 12.73
| ###
| 12.44
| 263,353
| 1,676,241
| 19.5
| 19.5
| 0.9 |
2012-Feb-13 Mon
| 12.75
| 12.84
| ###
| 12.75
|
|
| 68.2
| 68.2
| ### |
2012-Feb-10 Fri
| 12.7
| 12.73
| ###
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2012-Feb-09 Thu
| 12.45
| 12.75
| 12.44
| 12.7
|
|
| ###
| ###
| 0.9 |
2012-Feb-08 Wed
| ###
| 12.42
| 12.23
| ###
| 486,158
| ###
| ###
| ###
| 0.0 |
2012-Feb-07 Tue
| 12.2
| ###
| ###
| ###
| 479,781
| 0
| 78.0
| 78.0
| 0.0 |
2012-Feb-06 Mon
| ###
| ###
| ###
| 12.2
| 432,724
| 0
| 72.8
| 72.8
| ### |
2012-Feb-03 Fri
| ###
| ###
| ###
| ###
| 412,027
| 0
| 70.8
| 70.8
| 0.0 |
2012-Feb-02 Thu
| ###
| 12.25
| ###
| ###
| 1,348,472
| ###
| 70.5
| 70.5
| 0.0 |
2012-Feb-01 Wed
| ###
| ###
| 11.89
| ###
| 407,257
| 2,421,142
| ###
| ###
| 0.0 |
2012-Jan-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-27 Fri
| ###
| ###
| 11.88
| ###
| 422,026
| ###
| ###
| ###
| 0.0 |
2012-Jan-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-24 Tue
| ###
| ###
| 11.58
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-23 Mon
| ###
| ###
| 11.57
| ###
| 709,486
| 4,104,376
| ###
| ###
| 0.0 |
2012-Jan-20 Fri
| 11.52
| ###
| 11.51
| 11.57
| 179,084
| 1,030,628
| ###
| ###
| ### |
2012-Jan-19 Thu
| 11.5
| 11.74
| 11.5
| 11.53
|
|
| ###
| ###
| ### |
2012-Jan-18 Wed
| 11.22
| 11.5
| 11.22
| 11.5
|
|
| ###
| ###
| ### |
2012-Jan-17 Tue
| ###
| ###
| ###
| ###
| 289,426
| 0
| ###
| ###
| 0.0 |
2012-Jan-16 Mon
| ###
| 11.21
| ###
| ###
| 301,251
| ###
| 78.3
| 78.3
| 0.0 |
2012-Jan-13 Fri
| 11.2
| ###
| 11.2
| 11.25
|
|
| 72.6
| 72.6
| ### |
2012-Jan-12 Thu
| ###
| ###
| 11.21
| 11.23
|
|
| ###
| ###
| 0.8 |
2012-Jan-11 Wed
| ###
| ###
| ###
| 11.29
| 204,221
| 0
| 81.4
| 81.4
| ### |
2012-Jan-10 Tue
| ###
| 11.21
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2012-Jan-09 Mon
| 11.2
| 11.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-06 Fri
| ###
| ###
| ###
| 11.2
| 338,743
| 0
| 80.7
| 80.7
| 0.8 |
2012-Jan-05 Thu
| ###
| 11.4
| 10.84
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-04 Wed
| ###
| 11.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-03 Tue
| ###
| ###
| ###
| ###
| 113,928
| 0
| ###
| ###
| 0.0 |
2011-Dec-30 Fri
| ###
| 11.2
| ###
| ###
| 134,829
| 755,042
| ###
| ###
| 0.0 |
2011-Dec-29 Thu
| 10.85
| ###
| 10.72
| ###
| 141,185
| 756,751
| 79.1
| 79.1
| 0.0 |
2011-Dec-28 Wed
| ###
| ###
| 10.85
| ###
| 172,074
| ###
| ###
| ###
| 0.0 |
2011-Dec-23 Fri
| ###
| ###
| ###
| ###
| 148,047
| 0
| 73.3
| 73.3
| 0.0 |
2011-Dec-22 Thu
| 11.25
| ###
| ###
| ###
| 216,847
| 0
| ###
| ###
| 0.0 |
2011-Dec-21 Wed
| 11.27
| 11.44
| 11.22
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-20 Tue
| ###
| ###
| ###
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2011-Dec-19 Mon
| ###
| ###
| ###
| ###
| 427,124
| 0
| ###
| ###
| 0.0 |
2011-Dec-16 Fri
| 11.5
| 11.57
| 11.41
| 11.5
|
|
| 71.7
| 71.7
| ### |
2011-Dec-15 Thu
| ###
| ###
| 11.47
| 11.52
| 705,385
| 4,045,382
| ###
| ###
| 0.8 |
2011-Dec-14 Wed
| 11.57
| 11.73
| 11.52
| ###
| 311,980
| ###
| 73.5
| 73.5
| 0.0 |
2011-Dec-13 Tue
| 11.51
| ###
| 11.51
| ###
| 288,423
| 1,659,874
| 80.5
| 80.5
| 0.0 |
2011-Dec-12 Mon
| 11.85
| 11.85
| 11.7
| 11.78
|
|
| ###
| ###
| ### |
2011-Dec-09 Fri
| ###
| 11.81
| ###
| 11.78
|
|
| ###
| ###
| ### |
2011-Dec-08 Thu
| ###
| ###
| ###
| 11.41
|
|
| ###
| ###
| ### |
2011-Dec-07 Wed
| ###
| 11.85
| 11.48
| 11.57
|
|
| ###
| ###
| ### |
2011-Dec-06 Tue
| 11.85
| 11.85
| ###
| ###
| 486,949
| 2,885,172
| ###
| ###
| 0.0 |
2011-Dec-05 Mon
| 11.87
| ###
| 11.82
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-02 Fri
| 11.84
| ###
| 11.7
| 11.87
|
|
| ###
| ###
| 0.8 |
2011-Dec-01 Thu
| ###
| ###
| 11.77
| 11.77
| 639,478
| 3,763,328
| 20.1
| 20.1
| ### |
2011-Nov-30 Wed
| 11.56
| 11.87
| 11.52
| 11.87
| 585,777
| ###
| 87.8
| 87.8
| 0.8 |
2011-Nov-29 Tue
| ###
| ###
| 11.44
| 11.56
|
|
| 30.1
| 30.1
| 0.8 |
2011-Nov-28 Mon
| 11.55
| 11.74
| 11.48
| 11.53
| 212,341
| 2,465,279
| ###
| ###
| ### |
2011-Nov-25 Fri
| ###
| 11.42
| ###
| ###
| 247,441
| 1,412,888
| ###
| ###
| 0.0 |
2011-Nov-24 Thu
| 11.55
| 11.7
| ###
| 11.58
|
|
| ###
| ###
| 0.8 |
2011-Nov-23 Wed
| 11.88
| 11.89
| 11.43
| 11.54
| 341,873
| ###
| 18.8
| 18.8
| 0.8 |
2011-Nov-22 Tue
| 11.78
| ###
| ###
| ###
| 1,784,057
| 0
| 80.1
| 80.1
| 0.0 |
2011-Nov-21 Mon
| 11.75
| ###
| 11.75
| ###
| 511,274
| ###
| 89.1
| 89.1
| 0.0 |
2011-Nov-18 Fri
| ###
| 11.8
| 11.52
| 11.74
| 979,971
| ###
| ###
| ###
| 0.8 |
2011-Nov-17 Thu
| ###
| ###
| 11.75
| 11.87
| 218,841
| ###
| ###
| ###
| 0.8 |
2011-Nov-16 Wed
| ###
| 12.2
| ###
| ###
|
|
| 40.5
| 40.5
| 0.0 |
2011-Nov-15 Tue
| ###
| ###
| 11.89
| ###
| 347,273
| ###
| 26.2
| 26.2
| 0.0 |
2011-Nov-14 Mon
| ###
| 12.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-11 Fri
| ###
| ###
| ###
| ###
| 804,978
| 0
| 63.0
| 63.0
| 0.0 |
2011-Nov-10 Thu
| 11.51
| ###
| 11.5
| ###
|
|
| 91.4
| 91.4
| 0.0 |
2011-Nov-09 Wed
| ###
| 12.25
| ###
| ###
| 1,271,787
| ###
| ###
| ###
| 0.0 |
2011-Nov-08 Tue
| 11.45
| 11.76
| 11.42
| 11.75
| 439,176
| 5,090,049
| ###
| ###
| ### |
2011-Nov-07 Mon
| ###
| 11.44
| ###
| 11.44
|
|
| 78.5
| 78.5
| 0.8 |
2011-Nov-04 Fri
| ###
| ###
| ###
| 11.29
|
|
| ###
| ###
| ### |
2011-Nov-03 Thu
| ###
| ###
| ###
| 10.84
|
|
| 28.8
| 28.8
| 0.8 |
2011-Nov-02 Wed
| 10.59
| ###
| 10.46
| ###
| 429,656
| ###
| ###
| ###
| 0.0 |
2011-Nov-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-31 Mon
| ###
| ###
| ###
| 11.26
|
|
| 85.5
| 85.5
| 0.8 |
2011-Oct-28 Fri
| 11.5
| 11.72
| ###
| ###
|
|
| 16.4
| 16.4
| 0.0 |
2011-Oct-27 Thu
| ###
| 11.22
| ###
| ###
| 228,472
| 1,281,727
| 79.6
| 79.6
| 0.0 |
2011-Oct-26 Wed
| ###
| ###
| 10.59
| ###
| 251,121
| 1,329,685
| ###
| ###
| 0.0 |
2011-Oct-25 Tue
| 10.89
| ###
| 10.7
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2011-Oct-24 Mon
| ###
| ###
| ###
| 10.88
|
|
| 83.6
| 83.6
| 0.8 |
2011-Oct-21 Fri
| 10.54
| 10.79
| 10.26
| 10.4
|
|
| ###
| ###
| 0.7 |
2011-Oct-20 Thu
| ###
| 10.74
| ###
| ###
| 555,771
| ###
| 13.7
| 13.7
| 0.0 |
2011-Oct-19 Wed
| ###
| ###
| 10.73
| 10.74
| 305,225
| ###
| ###
| ###
| 0.8 |
2011-Oct-18 Tue
| ###
| ###
| 10.84
| 10.84
| 322,024
| 1,745,370
| 17.5
| 17.5
| 0.8 |
2011-Oct-17 Mon
| 11.24
| 11.4
| 11.2
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-14 Fri
| ###
| ###
| ###
| ###
| 237,851
| 0
| ###
| ###
| 0.0 |
2011-Oct-13 Thu
| ###
| 11.29
| ###
| ###
| 474,347
| 2,677,688
| ###
| ###
| 0.0 |
2011-Oct-12 Wed
| ###
| ###
| 10.82
| ###
| 219,671
| 1,188,420
| ###
| ###
| 0.0 |
2011-Oct-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-10 Mon
| ###
| ###
| ###
| ###
| 487,924
| 0
| ###
| ###
| 0.0 |
2011-Oct-07 Fri
| 10.2
| ###
| 10.2
| ###
| 1,050,588
| ###
| 95.2
| 95.2
| 0.0 |
2011-Oct-06 Thu
| ###
| ###
| 9.57
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-05 Wed
| 9.43
| ###
| ###
| 9.46
| 829,871
| 0
| ###
| ###
| 0.7 |
2011-Oct-04 Tue
| 9.42
| 9.45
| 9.24
| ###
| 506,227
| ###
| 23.4
| 23.4
| 0.0 |
2011-Oct-03 Mon
| ###
| ###
| 9.53
| 9.57
|
|
| ###
| ###
| ### |
2011-Sep-30 Fri
| ###
| 10.2
| ###
| ###
| 254,678
| 1,298,857
| 73.0
| 73.0
| 0.0 |
2011-Sep-29 Thu
| ###
| 10.21
| 9.775
| 10.2
|
|
| 85.3
| 85.3
| 0.7 |
2011-Sep-28 Wed
| ###
| ###
| ###
| 10.21
|
|
| 85.1
| 85.1
| ### |
2011-Sep-27 Tue
| ###
| ###
| 9.89
| ###
| 523,354
| 2,587,985
| 65.6
| 65.6
| 0.0 |
2011-Sep-26 Mon
| 10.24
| ###
| ###
| ###
| 344,854
| 0
| 25.0
| 25.0
| 0.0 |
2011-Sep-23 Fri
| ###
| ###
| ###
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2011-Sep-22 Thu
| ###
| ###
| 10.53
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-21 Wed
| 11.25
| 11.25
| ###
| ###
| 433,125
| 2,436,328
| ###
| ###
| 0.0 |
2011-Sep-20 Tue
| ###
| ###
| ###
| ###
| 368,128
| 0
| 35.8
| 35.8
| 0.0 |
2011-Sep-19 Mon
| 11.22
| ###
| ###
| ###
| 352,470
| 0
| ###
| ###
| 0.0 |
2011-Sep-16 Fri
| 11.26
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-15 Thu
| 11.21
| 11.26
| ###
| 11.26
|
|
| 78.8
| 78.8
| 0.8 |
2011-Sep-14 Wed
| 11.25
| 11.4
| ###
| ###
| 487,640
| 2,779,548
| 38.0
| 38.0
| 0.0 |
2011-Sep-13 Tue
| ###
| 11.46
| ###
| 11.28
| 460,748
| 2,640,086
| ###
| ###
| 0.8 |
2011-Sep-12 Mon
| ###
| ###
| ###
| ###
|
|
| 39.2
| 39.2
| 0.0 |
2011-Sep-09 Fri
| ###
| 11.8
| ###
| ###
|
|
| 63.3
| 63.3
| 0.0 |
2011-Sep-08 Thu
| ###
| ###
| 11.55
| 11.7
| 646,329
| 3,732,549
| 19.3
| 19.3
| 0.8 |
2011-Sep-07 Wed
| 11.42
| 11.84
| 11.4
| 11.75
|
|
| ###
| ###
| ### |
2011-Sep-06 Tue
| ###
| 11.49
| 11.26
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2011-Sep-05 Mon
| 11.74
| 11.74
| 11.58
| ###
| 398,023
| 4,640,948
| ###
| ###
| 0.0 |
2011-Sep-02 Fri
| ###
| ###
| 11.86
| 11.89
| 536,840
| ###
| 35.6
| 35.6
| ### |
2011-Sep-01 Thu
| ###
| ###
| ###
| ###
| 805,482
| 0
| 28.8
| 28.8
| 0.0 |
2011-Aug-31 Wed
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2011-Aug-30 Tue
| 11.89
| ###
| 11.83
| ###
| 701,457
| ###
| 73.4
| 73.4
| 0.0 |
2011-Aug-29 Mon
| ###
| ###
| ###
| 11.82
|
|
| 74.9
| 74.9
| 0.8 |
2011-Aug-26 Fri
| ###
| 11.59
| 11.27
| 11.56
| 479,852
| ###
| 82.5
| 82.5
| 0.8 |
2011-Aug-25 Thu
| 11.4
| 11.42
| ###
| 11.23
|
|
| 23.7
| 23.7
| 0.8 |
2011-Aug-24 Wed
| 11.42
| 11.48
| 11.21
| 11.28
| 606,273
| ###
| 33.4
| 33.4
| 0.8 |
2011-Aug-23 Tue
| 10.75
| 11.26
| 10.72
| 11.2
|
|
| ###
| ###
| 0.8 |
2011-Aug-22 Mon
| ###
| ###
| 10.8
| 10.83
|
|
| ###
| ###
| ### |
2011-Aug-19 Fri
| ###
| ###
| 10.7
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2011-Aug-18 Thu
| ###
| ###
| ###
| ###
| 563,782
| 0
| ###
| ###
| 0.0 |
2011-Aug-17 Wed
| 11.75
| 11.76
| 11.49
| ###
| 985,854
| 11,460,552
| 18.8
| 18.8
| 0.0 |
2011-Aug-16 Tue
| ###
| 11.88
| 11.48
| 11.51
| 827,629
| ###
| 31.5
| 31.5
| 0.8 |
2011-Aug-15 Mon
| ###
| ###
| 11.27
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-12 Fri
| 11.25
| ###
| ###
| ###
| 539,924
| 0
| 19.1
| 19.1
| 0.0 |
2011-Aug-11 Thu
| ###
| 11.23
| 10.56
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2011-Aug-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-09 Tue
| 9.85
| ###
| 9.8
| ###
| 1,167,757
| ###
| ###
| ###
| 0.0 |
2011-Aug-08 Mon
| ###
| ###
| ###
| ###
| 1,085,389
| 0
| 74.5
| 74.5
| 0.0 |
2011-Aug-05 Fri
| ###
| 11.41
| ###
| 11.22
| 1,116,687
| ###
| 80.0
| 80.0
| ### |
2011-Aug-04 Thu
| ###
| ###
| 11.75
| 11.79
| 532,352
| ###
| ###
| ###
| 0.8 |
2011-Aug-03 Wed
| ###
| ###
| 11.84
| ###
| 1,219,979
| 7,222,275
| ###
| ###
| 0.0 |
2011-Aug-02 Tue
| 12.45
| 12.5
| 12.29
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2011-Aug-01 Mon
| 12.21
| 12.56
| 12.21
| 12.55
|
|
| 80.0
| 80.0
| ### |
2011-Jul-29 Fri
| 12.28
| ###
| ###
| 12.21
| 437,655
| 0
| 36.6
| 36.6
| 0.9 |
2011-Jul-28 Thu
| 12.43
| 12.44
| 12.23
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-27 Wed
| 12.41
| 12.58
| 12.41
| 12.45
|
|
| 74.1
| 74.1
| ### |
2011-Jul-26 Tue
| 12.5
| 12.53
| 12.42
| 12.5
|
|
| 64.2
| 64.2
| 0.9 |
2011-Jul-25 Mon
| 12.5
| 12.54
| 12.29
| 12.4
|
|
| ###
| ###
| 0.9 |
2011-Jul-22 Fri
| 12.42
| 12.55
| 12.41
| 12.46
| 652,046
| ###
| ###
| ###
| 0.9 |
2011-Jul-21 Thu
| ###
| 12.46
| ###
| ###
| 796,477
| 4,962,051
| ###
| ###
| 0.0 |
2011-Jul-20 Wed
| ###
| ###
| 11.88
| ###
| 2,577,621
| ###
| 70.2
| 70.2
| 0.0 |
2011-Jul-19 Tue
| 11.7
| ###
| 11.7
| 11.75
|
|
| ###
| ###
| ### |
2011-Jul-18 Mon
| 11.7
| 11.85
| 11.59
| 11.74
| 236,259
| 2,768,955
| ###
| ###
| 0.8 |
2011-Jul-15 Fri
| 11.8
| ###
| 11.71
| 11.8
|
|
| ###
| ###
| 0.8 |
2011-Jul-14 Thu
| 11.88
| ###
| 11.79
| 11.89
|
|
| 75.7
| 75.7
| ### |
2011-Jul-13 Wed
| ###
| ###
| 11.85
| ###
| 432,385
| 2,561,881
| ###
| ###
| 0.0 |
2011-Jul-12 Tue
| ###
| ###
| 11.84
| ###
| 401,840
| ###
| ###
| ###
| 0.0 |
2011-Jul-11 Mon
| 12.25
| 12.28
| ###
| 12.2
|
|
| ###
| ###
| ### |
2011-Jul-08 Fri
| ###
| 12.41
| 12.22
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-07 Thu
| 12.2
| 12.23
| ###
| 12.2
| 217,286
| ###
| ###
| ###
| ### |
2011-Jul-06 Wed
| ###
| 12.27
| ###
| 12.2
|
|
| ###
| ###
| ### |
2011-Jul-05 Tue
| 12.24
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-04 Mon
| 11.78
| ###
| 11.71
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2011-Jul-01 Fri
| ###
| 11.71
| 11.5
| 11.54
|
|
| 23.4
| 23.4
| 0.8 |
2011-Jun-30 Thu
| 11.54
| 11.58
| 11.44
| 11.5
| 267,249
| ###
| 23.0
| 23.0
| ### |
2011-Jun-29 Wed
| ###
| 11.48
| ###
| ###
|
|
| 89.9
| 89.9
| 0.0 |
2011-Jun-28 Tue
| 11.22
| 11.24
| ###
| ###
|
|
| 17.7
| 17.7
| 0.0 |
2011-Jun-27 Mon
| 11.4
| 11.44
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2011-Jun-24 Fri
| ###
| ###
| 11.49
| 11.5
| 440,277
| ###
| 9.7
| 9.7
| ### |
2011-Jun-23 Thu
| 11.81
| ###
| 11.8
| ###
| 317,088
| ###
| ###
| ###
| 0.0 |
2011-Jun-22 Wed
| 11.8
| ###
| 11.8
| ###
| 192,758
| 1,137,272
| ###
| ###
| 0.0 |
2011-Jun-21 Tue
| 11.83
| 11.85
| ###
| 11.8
|
|
| ###
| ###
| 0.8 |
2011-Jun-20 Mon
| 11.83
| ###
| 11.74
| 11.75
| 322,773
| 1,894,677
| 47.7
| 47.7
| ### |
2011-Jun-17 Fri
| 11.8
| 11.87
| 11.71
| 11.83
|
|
| 73.6
| 73.6
| 0.8 |
2011-Jun-16 Thu
| 11.8
| ###
| 11.73
| 11.75
|
|
| 44.7
| 44.7
| ### |
2011-Jun-15 Wed
| ###
| ###
| ###
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2011-Jun-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-10 Fri
| 11.7
| ###
| ###
| ###
|
|
| 89.9
| 89.9
| 0.0 |
2011-Jun-09 Thu
| ###
| ###
| 11.75
| 11.75
|
|
| ###
| ###
| ### |
2011-Jun-08 Wed
| ###
| ###
| 11.87
| ###
| 430,841
| 2,557,041
| 26.8
| 26.8
| 0.0 |
2011-Jun-07 Tue
| ###
| ###
| 11.77
| 11.83
|
|
| ###
| ###
| 0.8 |
2011-Jun-06 Mon
| ###
| ###
| 11.71
| 11.8
| 201,052
| 1,177,159
| ###
| ###
| 0.8 |
2011-Jun-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-02 Thu
| ###
| 12.21
| ###
| ###
| 404,049
| ###
| ###
| ###
| 0.0 |
2011-Jun-01 Wed
| ###
| ###
| ###
| ###
| 573,284
| 0
| ###
| ###
| 0.0 |
2011-May-31 Tue
| ###
| 12.2
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2011-May-30 Mon
| ###
| 12.2
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2011-May-27 Fri
| ###
| ###
| ###
| 12.27
| 263,873
| 0
| ###
| ###
| ### |
2011-May-26 Thu
| 11.86
| ###
| 11.8
| ###
| 739,770
| 4,364,643
| ###
| ###
| 0.0 |
2011-May-25 Wed
| ###
| ###
| ###
| ###
| 677,780
| 0
| 44.6
| 44.6
| 0.0 |
2011-May-24 Tue
| ###
| ###
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2011-May-23 Mon
| 12.4
| 12.41
| 12.23
| 12.29
|
|
| ###
| ###
| 0.9 |
2011-May-20 Fri
| ###
| 12.7
| 12.44
| 12.44
|
|
| ###
| ###
| 0.9 |
2011-May-19 Thu
| 12.5
| 12.7
| 12.44
| 12.7
| 367,520
| 4,619,726
| ###
| ###
| 0.9 |
2011-May-18 Wed
| 12.28
| 12.42
| ###
| 12.42
| 223,380
| 1,387,189
| 75.3
| 75.3
| 0.9 |
2011-May-17 Tue
| 12.29
| ###
| ###
| ###
| 205,229
| 0
| 68.4
| 68.4
| 0.0 |
2011-May-16 Mon
| 12.26
| 12.4
| 12.21
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-13 Fri
| ###
| 12.5
| 12.29
| 12.41
|
|
| 76.5
| 76.5
| ### |
2011-May-12 Thu
| ###
| ###
| ###
| 12.22
|
|
| ###
| ###
| 0.9 |
2011-May-11 Wed
| 12.4
| 12.43
| ###
| 12.42
| 749,471
| ###
| 69.1
| 69.1
| 0.9 |
2011-May-10 Tue
| 12.5
| ###
| 12.22
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-09 Mon
| ###
| 12.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-06 Fri
| 11.25
| 11.25
| 11.25
| 11.25
| 0
|
|
|
| ### |
2011-May-05 Thu
| 11.28
| ###
| ###
| 11.25
|
|
| ###
| ###
| ### |
2011-May-04 Wed
| ###
| 11.27
| ###
| 11.23
| 460,672
| 2,595,886
| ###
| ###
| 0.8 |
2011-May-03 Tue
| ###
| ###
| ###
| 11.25
| 789,375
| 0
| ###
| ###
| ### |
2011-May-02 Mon
| ###
| ###
| 11.23
| 11.28
|
|
| 21.0
| 21.0
| 0.8 |
2011-Apr-29 Fri
| ###
| ###
| ###
| ###
| 448,754
| 0
| ###
| ###
| 0.0 |
2011-Apr-28 Thu
| ###
| 12.4
| 11.85
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2011-Apr-27 Wed
| 12.29
| ###
| ###
| ###
| 250,552
| 0
| ###
| ###
| 0.0 |
2011-Apr-21 Thu
| 12.45
| 12.48
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2011-Apr-20 Wed
| 11.75
| ###
| 11.75
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-19 Tue
| 11.86
| 11.88
| ###
| 11.75
| 346,477
| 2,058,073
| ###
| ###
| ### |
2011-Apr-18 Mon
| ###
| 12.22
| ###
| ###
| 190,625
| ###
| ###
| ###
| 0.0 |
2011-Apr-15 Fri
| 12.29
| ###
| ###
| ###
| 362,988
| 0
| 23.3
| 23.3
| 0.0 |
2011-Apr-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-13 Wed
| 12.43
| ###
| ###
| ###
| 473,485
| 0
| ###
| ###
| 0.0 |
2011-Apr-12 Tue
| ###
| 12.7
| ###
| 12.43
| 313,025
| ###
| ###
| ###
| 0.9 |
2011-Apr-11 Mon
| 12.56
| ###
| 12.44
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2011-Apr-08 Fri
| 12.4
| 12.59
| 12.4
| 12.5
| 465,481
| 5,816,185
| ###
| ###
| 0.9 |
2011-Apr-07 Thu
| 12.4
| 12.45
| 12.26
| ###
| 298,243
| ###
| 37.4
| 37.4
| 0.0 |
2011-Apr-06 Wed
| 12.46
| 12.5
| 12.23
| 12.25
| 312,188
| ###
| ###
| ###
| 0.9 |
2011-Apr-05 Tue
| 12.57
| 12.58
| ###
| 12.47
|
|
| 28.2
| 28.2
| ### |
2011-Apr-04 Mon
| 12.7
| 12.86
| 12.5
| 12.57
|
|
| ###
| ###
| 0.9 |
2011-Apr-01 Fri
| 12.45
| ###
| ###
| 12.59
|
|
| ###
| ###
| ### |
2011-Mar-31 Thu
| ###
| 12.48
| ###
| 12.48
|
|
| 77.7
| 77.7
| ### |
2011-Mar-30 Wed
| ###
| ###
| 11.82
| ###
| 544,626
| ###
| 89.6
| 89.6
| 0.0 |
2011-Mar-29 Tue
| ###
| ###
| 11.59
| 11.84
|
|
| ###
| ###
| 0.8 |
2011-Mar-28 Mon
| 11.76
| 11.88
| ###
| 11.74
| 213,828
| ###
| ###
| ###
| 0.8 |
2011-Mar-25 Fri
| 11.25
| ###
| 11.25
| 11.84
| 507,824
| ###
| 93.4
| 93.4
| 0.8 |
2011-Mar-24 Thu
| 11.41
| 11.5
| 11.25
| ###
| 356,720
| ###
| ###
| ###
| 0.0 |
2011-Mar-23 Wed
| 11.45
| 11.46
| 11.22
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2011-Mar-22 Tue
| 11.27
| 11.49
| 11.26
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2011-Mar-21 Mon
| 11.26
| 11.29
| ###
| 11.25
| 450,328
| ###
| 28.8
| 28.8
| ### |
2011-Mar-18 Fri
| ###
| 11.48
| ###
| 11.26
|
|
| 15.6
| 15.6
| 0.8 |
2011-Mar-17 Thu
| 10.88
| 11.41
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2011-Mar-16 Wed
| ###
| 11.41
| ###
| 11.2
|
|
| 71.5
| 71.5
| 0.8 |
2011-Mar-15 Tue
| ###
| ###
| ###
| ###
| 778,542
| 0
| 42.3
| 42.3
| 0.0 |
2011-Mar-14 Mon
| 11.24
| 11.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-11 Fri
| 11.52
| ###
| ###
| 11.58
| 977,522
| 0
| ###
| ###
| 0.8 |
2011-Mar-10 Thu
| ###
| 12.23
| ###
| 11.8
|
|
| 33.4
| 33.4
| 0.8 |
2011-Mar-09 Wed
| 12.46
| 12.47
| ###
| 12.23
|
|
| 28.5
| 28.5
| ### |
2011-Mar-08 Tue
| 12.5
| ###
| 12.45
| 12.45
| 458,420
| ###
| 31.3
| 31.3
| ### |
2011-Mar-07 Mon
| 12.72
| ###
| 12.5
| 12.5
|
|
| 25.8
| 25.8
| 0.9 |
2011-Mar-04 Fri
| ###
| 12.75
| 12.5
| 12.73
|
|
| ###
| ###
| ### |
2011-Mar-03 Thu
| 12.4
| 12.53
| ###
| 12.45
| 746,675
| ###
| 69.5
| 69.5
| ### |
2011-Mar-02 Wed
| ###
| ###
| 12.4
| 12.48
| 553,573
| 3,432,152
| ###
| ###
| ### |
2011-Mar-01 Tue
| 12.87
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-28 Mon
| ###
| ###
| 12.83
| 12.86
| 134,225
| 861,053
| ###
| ###
| 0.9 |
2011-Feb-25 Fri
| ###
| ###
| 12.46
| ###
| 571,388
| 3,559,747
| ###
| ###
| 0.0 |
2011-Feb-24 Thu
| ###
| ###
| ###
| 12.78
|
|
| ###
| ###
| 0.9 |
2011-Feb-23 Wed
| ###
| ###
| ###
| ###
| 1,967,158
| 0
| 23.6
| 23.6
| 0.0 |
2011-Feb-22 Tue
| 13.21
| 13.52
| 13.2
| 13.5
|
|
| 92.5
| 92.5
| 1.0 |
2011-Feb-21 Mon
| 13.52
| ###
| ###
| ###
| 493,241
| 0
| ###
| ###
| 0.0 |
2011-Feb-18 Fri
| ###
| 13.52
| ###
| 13.48
|
|
| 76.3
| 76.3
| 1.0 |
2011-Feb-17 Thu
| 12.89
| ###
| 12.89
| 13.29
|
|
| ###
| ###
| ### |
2011-Feb-16 Wed
| 12.84
| ###
| 12.78
| 12.87
| 430,283
| ###
| ###
| ###
| ### |
2011-Feb-15 Tue
| ###
| ###
| 12.81
| 12.81
| 218,052
| 1,396,623
| ###
| ###
| ### |
2011-Feb-14 Mon
| 12.89
| ###
| 12.82
| ###
| 401,182
| 2,571,576
| 70.3
| 70.3
| 0.0 |
2011-Feb-11 Fri
| 12.75
| 12.81
| 12.72
| 12.81
| 159,922
| ###
| 75.1
| 75.1
| ### |
2011-Feb-10 Thu
| 12.8
| 12.81
| 12.71
| 12.74
| 141,187
| 1,801,546
| 32.8
| 32.8
| ### |
2011-Feb-09 Wed
| ###
| ###
| 12.78
| 12.8
| 665,920
| 4,255,228
| ###
| ###
| 0.9 |
2011-Feb-08 Tue
| ###
| ###
| 12.86
| ###
| 729,673
| ###
| 71.2
| 71.2
| 0.0 |
2011-Feb-07 Mon
| 12.7
| ###
| ###
| ###
| 301,676
| 0
| 82.6
| 82.6
| 0.0 |
2011-Feb-04 Fri
| 12.54
| ###
| ###
| ###
| 575,941
| 0
| ###
| ###
| 0.0 |
2011-Feb-03 Thu
| ###
| 12.58
| ###
| 12.53
| 653,022
| ###
| 78.3
| 78.3
| ### |
2011-Feb-02 Wed
| ###
| 12.45
| ###
| ###
| 1,100,371
| ###
| ###
| ###
| 0.0 |
2011-Feb-01 Tue
| ###
| ###
| 11.88
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2011-Jan-31 Mon
| 11.48
| 11.88
| 11.45
| 11.88
|
|
| ###
| ###
| 0.8 |
2011-Jan-28 Fri
| ###
| ###
| 11.7
| 11.7
| 353,444
| 2,067,647
| ###
| ###
| 0.8 |
2011-Jan-27 Thu
| 12.24
| ###
| ###
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2011-Jan-25 Tue
| ###
| ###
| ###
| 12.23
|
|
| 80.7
| 80.7
| ### |
2011-Jan-24 Mon
| ###
| 12.26
| ###
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2011-Jan-21 Fri
| 12.24
| ###
| 11.82
| ###
| 380,977
| 2,251,574
| 27.1
| 27.1
| 0.0 |
2011-Jan-20 Thu
| 12.48
| 12.52
| 12.24
| 12.24
| 338,389
| 4,189,255
| ###
| ###
| 0.9 |
2011-Jan-19 Wed
| 12.5
| 12.56
| ###
| 12.41
| 331,057
| ###
| 26.0
| 26.0
| ### |
2011-Jan-18 Tue
| ###
| 12.5
| 12.25
| 12.46
| 147,381
| ###
| 74.0
| 74.0
| 0.9 |
2011-Jan-17 Mon
| ###
| ###
| 12.22
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-14 Fri
| 12.7
| 12.75
| 12.58
| ###
| 219,158
| ###
| ###
| ###
| 0.0 |
2011-Jan-13 Thu
| 12.55
| 12.84
| 12.45
| 12.78
|
|
| 74.2
| 74.2
| 0.9 |
2011-Jan-12 Wed
| 12.51
| 12.54
| ###
| 12.44
| 176,028
| ###
| 25.7
| 25.7
| 0.9 |
2011-Jan-11 Tue
| 12.55
| 12.8
| ###
| 12.42
|
|
| ###
| ###
| 0.9 |
2011-Jan-10 Mon
| 12.5
| ###
| ###
| ###
| 98,386
| 0
| 75.5
| 75.5
| 0.0 |
2011-Jan-07 Fri
| 12.4
| ###
| ###
| 12.55
| 293,249
| 0
| ###
| ###
| ### |
2011-Jan-06 Thu
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2011-Jan-05 Wed
| 12.27
| ###
| ###
| 12.2
| 325,026
| 0
| ###
| ###
| ### |
2011-Jan-04 Tue
| ###
| 12.49
| 12.26
| 12.26
| 341,755
| ###
| 28.4
| 28.4
| 0.9 |
2010-Dec-31 Fri
| 12.5
| 12.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-30 Thu
| 12.46
| 12.54
| ###
| 12.44
|
|
| ###
| ###
| 0.9 |
2010-Dec-29 Wed
| ###
| 12.5
| 12.21
| 12.42
| 218,473
| ###
| 70.1
| 70.1
| 0.9 |
2010-Dec-24 Fri
| 12.4
| 12.41
| ###
| 12.2
| 211,653
| ###
| 16.6
| 16.6
| ### |
2010-Dec-23 Thu
| ###
| 12.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-22 Wed
| ###
| ###
| ###
| ###
| 277,625
| 0
| ###
| ###
| 0.0 |
2010-Dec-21 Tue
| ###
| ###
| ###
| ###
|
|
| 89.6
| 89.6
| 0.0 |
2010-Dec-20 Mon
| 11.81
| 11.82
| 11.47
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-17 Fri
| ###
| 11.82
| ###
| 11.82
| 738,082
| ###
| 94.3
| 94.3
| 0.8 |
2010-Dec-16 Thu
| ###
| ###
| ###
| ###
|
|
| 63.0
| 63.0
| 0.0 |
2010-Dec-15 Wed
| 11.24
| 11.24
| ###
| ###
| 327,941
| 1,843,028
| 30.0
| 30.0
| 0.0 |
2010-Dec-14 Tue
| ###
| 11.24
| ###
| 11.22
|
|
| ###
| ###
| ### |
2010-Dec-13 Mon
| 11.2
| 11.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-10 Fri
| 10.84
| ###
| 10.77
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2010-Dec-09 Thu
| 10.72
| 10.84
| 10.72
| 10.75
| 512,273
| ###
| 67.7
| 67.7
| 0.8 |
2010-Dec-08 Wed
| ###
| 11.48
| 10.71
| 10.71
|
|
| ###
| ###
| ### |
2010-Dec-07 Tue
| 10.41
| 10.87
| ###
| 10.8
|
|
| 89.3
| 89.3
| ### |
2010-Dec-06 Mon
| 10.47
| 10.5
| ###
| 10.42
|
|
| 29.6
| 29.6
| 0.7 |
2010-Dec-03 Fri
| 10.45
| 10.5
| ###
| 10.47
|
|
| ###
| ###
| 0.7 |
2010-Dec-02 Thu
| 10.4
| 10.44
| ###
| 10.42
|
|
| 63.8
| 63.8
| 0.7 |
2010-Dec-01 Wed
| ###
| 10.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-30 Tue
| ###
| 10.41
| 10.25
| 10.4
| 379,954
| 3,924,924
| 74.3
| 74.3
| 0.7 |
2010-Nov-29 Mon
| 10.4
| 10.45
| ###
| 10.4
|
|
| ###
| ###
| 0.7 |
2010-Nov-26 Fri
| 10.4
| 10.44
| ###
| 10.4
|
|
| 69.0
| 69.0
| 0.7 |
2010-Nov-25 Thu
| ###
| 10.43
| 10.2
| 10.4
|
|
| ###
| ###
| 0.7 |
2010-Nov-24 Wed
| 10.2
| 10.23
| ###
| 10.2
|
|
| ###
| ###
| 0.7 |
2010-Nov-23 Tue
| 10.49
| 10.49
| 10.23
| 10.23
| 749,583
| 7,765,679
| ###
| ###
| ### |
2010-Nov-22 Mon
| 10.5
| 10.51
| 10.46
| 10.49
|
|
| ###
| ###
| ### |
2010-Nov-19 Fri
| 10.45
| 10.59
| ###
| 10.45
| 2,202,149
| 11,660,378
| 73.7
| 73.7
| ### |
2010-Nov-18 Thu
| 10.2
| ###
| ###
| 10.21
| 243,322
| 0
| 65.7
| 65.7
| ### |
2010-Nov-17 Wed
| 10.26
| 10.4
| ###
| 10.26
|
|
| ###
| ###
| 0.7 |
2010-Nov-16 Tue
| 10.48
| 10.5
| ###
| 10.47
|
|
| ###
| ###
| 0.7 |
2010-Nov-15 Mon
| 10.5
| ###
| 10.46
| 10.5
| 211,886
| ###
| ###
| ###
| 0.8 |
2010-Nov-12 Fri
| 10.55
| 10.72
| 10.48
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-11 Thu
| 10.26
| ###
| ###
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2010-Nov-10 Wed
| ###
| ###
| ###
| 10.24
|
|
| ###
| ###
| ### |
2010-Nov-09 Tue
| ###
| 10.46
| ###
| 10.41
| 627,878
| ###
| 78.3
| 78.3
| ### |
2010-Nov-08 Mon
| 10.5
| 10.54
| 10.21
| 10.28
|
|
| ###
| ###
| 0.7 |
2010-Nov-05 Fri
| 10.2
| 10.55
| ###
| 10.4
| 492,726
| 2,599,129
| 81.1
| 81.1
| 0.7 |
2010-Nov-04 Thu
| ###
| 10.2
| ###
| ###
| 298,374
| ###
| 67.9
| 67.9
| 0.0 |
2010-Nov-03 Wed
| ###
| 10.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-02 Tue
| 10.2
| 10.21
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2010-Nov-01 Mon
| ###
| 10.23
| ###
| 10.2
|
|
| 80.5
| 80.5
| 0.7 |
2010-Oct-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-28 Thu
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2010-Oct-27 Wed
| 10.25
| 10.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-26 Tue
| ###
| 10.25
| ###
| 10.2
| 184,484
| 945,480
| 79.1
| 79.1
| 0.7 |
2010-Oct-25 Mon
| ###
| 10.26
| ###
| ###
|
|
| 60.5
| 60.5
| 0.0 |
2010-Oct-22 Fri
| 10.25
| 10.25
| ###
| ###
| 395,724
| 2,028,085
| 19.0
| 19.0
| 0.0 |
2010-Oct-21 Thu
| 10.29
| 10.29
| ###
| ###
| 270,253
| 1,390,451
| ###
| ###
| 0.0 |
2010-Oct-20 Wed
| ###
| ###
| ###
| ###
| 458,781
| 0
| ###
| ###
| 0.0 |
2010-Oct-19 Tue
| ###
| ###
| ###
| ###
| 353,687
| 0
| 33.6
| 33.6
| 0.0 |
2010-Oct-18 Mon
| 10.21
| 10.23
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2010-Oct-15 Fri
| ###
| ###
| ###
| 10.21
|
|
| ###
| ###
| ### |
2010-Oct-14 Thu
| 10.4
| 10.4
| ###
| ###
| 335,026
| ###
| ###
| ###
| 0.0 |
2010-Oct-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-12 Tue
| 10.5
| 10.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-11 Mon
| ###
| ###
| ###
| 10.5
| 312,189
| 0
| 23.5
| 23.5
| 0.8 |
2010-Oct-08 Fri
| ###
| ###
| 10.41
| 10.42
|
|
| 13.0
| 13.0
| 0.7 |
2010-Oct-07 Thu
| 10.72
| 10.75
| ###
| 10.74
| 452,770
| ###
| 66.4
| 66.4
| 0.8 |
2010-Oct-06 Wed
| 10.57
| 10.76
| 10.55
| ###
| 560,842
| 5,975,771
| 71.8
| 71.8
| 0.0 |
2010-Oct-05 Tue
| ###
| 10.47
| ###
| 10.41
|
|
| 77.3
| 77.3
| ### |
2010-Oct-04 Mon
| 10.53
| 10.53
| 10.25
| 10.42
| 133,852
| 1,390,722
| 24.5
| 24.5
| 0.7 |
2010-Oct-01 Fri
| ###
| ###
| 10.41
| 10.55
| 469,053
| 2,441,420
| 27.9
| 27.9
| ### |
2010-Sep-30 Thu
| ###
| ###
| ###
| 10.56
|
|
| ###
| ###
| 0.8 |
2010-Sep-29 Wed
| 10.42
| 10.59
| ###
| 10.53
|
|
| ###
| ###
| 0.8 |
2010-Sep-28 Tue
| ###
| 10.83
| ###
| 10.44
|
|
| ###
| ###
| 0.7 |
2010-Sep-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-24 Fri
| ###
| ###
| ###
| ###
| 285,740
| 0
| 27.9
| 27.9
| 0.0 |
2010-Sep-23 Thu
| ###
| 10.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-22 Wed
| 10.4
| 10.45
| 10.24
| 10.28
|
|
| ###
| ###
| 0.7 |
2010-Sep-21 Tue
| 10.29
| 10.5
| 10.27
| 10.4
|
|
| ###
| ###
| 0.7 |
2010-Sep-20 Mon
| ###
| ###
| ###
| 10.24
| 470,220
| 0
| 85.8
| 85.8
| ### |
2010-Sep-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-16 Thu
| ###
| ###
| ###
| ###
| 710,447
| 0
| 33.4
| 33.4
| 0.0 |
2010-Sep-15 Wed
| 10.25
| 10.4
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2010-Sep-14 Tue
| ###
| ###
| ###
| ###
| 896,956
| 0
| 82.1
| 82.1
| 0.0 |
2010-Sep-13 Mon
| ###
| ###
| ###
| ###
| 716,970
| 0
| 73.5
| 73.5
| 0.0 |
2010-Sep-10 Fri
| ###
| ###
| 9.87
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-09 Thu
| ###
| ###
| 9.74
| 9.82
|
|
| 17.2
| 17.2
| ### |
2010-Sep-08 Wed
| ###
| 9.88
| 9.55
| 9.8
| 500,627
| ###
| 82.7
| 82.7
| 0.7 |
2010-Sep-07 Tue
| 9.88
| 9.88
| ###
| 9.79
|
|
| 28.5
| 28.5
| ### |
2010-Sep-06 Mon
| 9.5
| ###
| 9.5
| 9.87
|
|
| ###
| ###
| ### |
2010-Sep-03 Fri
| 9.2
| 9.49
| 9.2
| 9.4
|
|
| 80.9
| 80.9
| ### |
2010-Sep-02 Thu
| ###
| ###
| 8.88
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-01 Wed
| 8.51
| 8.7
| 8.5
| 8.7
|
|
| 78.8
| 78.8
| ### |
2010-Aug-31 Tue
| 8.44
| 8.57
| ###
| 8.52
|
|
| ###
| ###
| 0.6 |
2010-Aug-30 Mon
| 8.43
| ###
| 8.4
| 8.54
|
|
| ###
| ###
| ### |
2010-Aug-27 Fri
| ###
| 8.41
| ###
| ###
| 418,551
| ###
| 80.8
| 80.8
| 0.0 |
2010-Aug-26 Thu
| ###
| ###
| ###
| 8.21
| 350,527
| 0
| ###
| ###
| ### |
2010-Aug-25 Wed
| 8.47
| 8.47
| 8.26
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2010-Aug-24 Tue
| ###
| ###
| 8.49
| 8.54
| 172,428
| 731,956
| 35.4
| 35.4
| ### |
2010-Aug-23 Mon
| ###
| 8.71
| 8.49
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-20 Fri
| 8.79
| 8.84
| ###
| 8.7
|
|
| 25.5
| 25.5
| ### |
2010-Aug-19 Thu
| ###
| ###
| 8.76
| 8.83
|
|
| ###
| ###
| ### |
2010-Aug-18 Wed
| 8.84
| ###
| 8.82
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-17 Tue
| ###
| 8.84
| 8.55
| 8.83
|
|
| ###
| ###
| ### |
2010-Aug-16 Mon
| 8.42
| ###
| ###
| 8.58
|
|
| 82.1
| 82.1
| 0.6 |
2010-Aug-13 Fri
| ###
| 8.51
| ###
| 8.5
| 242,742
| ###
| ###
| ###
| 0.6 |
2010-Aug-12 Thu
| 8.47
| ###
| 8.26
| 8.45
|
|
| ###
| ###
| ### |
2010-Aug-11 Wed
| 8.8
| 8.84
| 8.59
| ###
| 369,984
| ###
| ###
| ###
| 0.0 |
2010-Aug-10 Tue
| 8.83
| 8.83
| ###
| 8.71
| 363,821
| ###
| 30.5
| 30.5
| 0.6 |
2010-Aug-09 Mon
| 8.57
| 8.87
| 8.53
| 8.83
| 555,352
| ###
| 84.8
| 84.8
| ### |
2010-Aug-06 Fri
| 8.78
| 8.78
| 8.53
| ###
|
|
| 13.2
| 13.2
| 0.0 |
2010-Aug-05 Thu
| 8.75
| ###
| ###
| 8.79
|
|
| 68.1
| 68.1
| 0.6 |
2010-Aug-04 Wed
| 8.49
| 8.76
| 8.44
| ###
| 574,688
| ###
| 85.2
| 85.2
| 0.0 |
2010-Aug-03 Tue
| 8.25
| 8.49
| 8.23
| 8.46
| 467,228
| 3,906,026
| 88.1
| 88.1
| 0.6 |
2010-Aug-02 Mon
| 8.29
| ###
| ###
| 8.2
| 123,278
| 0
| ###
| ###
| 0.6 |
2010-Jul-30 Fri
| 8.4
| 8.4
| ###
| ###
| 197,688
| 830,289
| ###
| ###
| 0.0 |
2010-Jul-29 Thu
| ###
| 8.41
| 8.26
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2010-Jul-28 Wed
| ###
| ###
| 8.28
| ###
| 285,976
| 1,183,940
| 66.9
| 66.9
| 0.0 |
2010-Jul-27 Tue
| ###
| ###
| 8.22
| 8.25
|
|
| ###
| ###
| ### |
2010-Jul-26 Mon
| ###
| 8.43
| ###
| 8.27
| 235,673
| ###
| 26.0
| 26.0
| ### |
2010-Jul-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-22 Thu
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2010-Jul-21 Wed
| ###
| ###
| 7.85
| ###
| 146,079
| ###
| 73.8
| 73.8
| 0.0 |
2010-Jul-20 Tue
| 7.81
| ###
| 7.81
| 8
|
|
| 84.0
| 84.0
| ### |
2010-Jul-19 Mon
| ###
| 8
| 7.76
| 7.8
|
|
| 19.9
| 19.9
| 0.6 |
2010-Jul-16 Fri
| 8.28
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-15 Thu
| 8.25
| 8.28
| ###
| 8.26
|
|
| 74.3
| 74.3
| 0.6 |
2010-Jul-14 Wed
| 8.25
| ###
| ###
| 8.2
|
|
| 23.3
| 23.3
| 0.6 |
2010-Jul-13 Tue
| ###
| 8.4
| 8.2
| 8.25
|
|
| 22.4
| 22.4
| ### |
2010-Jul-12 Mon
| ###
| ###
| ###
| ###
| 146,187
| 0
| ###
| ###
| 0.0 |
2010-Jul-09 Fri
| ###
| 8.42
| ###
| ###
| 227,088
| 956,040
| 65.2
| 65.2
| 0.0 |
2010-Jul-08 Thu
| ###
| 8.4
| 8.25
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-07 Wed
| ###
| ###
| ###
| ###
| 555,275
| 0
| ###
| ###
| 0.0 |
2010-Jul-06 Tue
| ###
| 8.27
| ###
| 8.27
| 233,473
| ###
| ###
| ###
| ### |
2010-Jul-05 Mon
| ###
| ###
| ###
| 8.21
| 251,124
| 0
| 80.7
| 80.7
| ### |
2010-Jul-02 Fri
| ###
| ###
| ###
| ###
| 378,987
| 0
| 70.8
| 70.8
| 0.0 |
2010-Jul-01 Thu
| ###
| ###
| ###
| 8
| 780,776
| 0
| 75.9
| 75.9
| ### |
2010-Jun-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-29 Tue
| ###
| ###
| 8.25
| ###
| 481,825
| 1,987,528
| ###
| ###
| 0.0 |
2010-Jun-28 Mon
| ###
| ###
| 8.24
| 8.27
|
|
| ###
| ###
| ### |
2010-Jun-25 Fri
| 8.29
| 8.4
| 8.21
| ###
| 800,727
| ###
| 74.3
| 74.3
| 0.0 |
2010-Jun-24 Thu
| ###
| 8.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-23 Wed
| 8.23
| 8.28
| 8.2
| 8.25
| 385,454
| 3,176,140
| ###
| ###
| ### |
2010-Jun-22 Tue
| 8.27
| ###
| 8.2
| 8.27
| 368,955
| ###
| 76.8
| 76.8
| ### |
2010-Jun-21 Mon
| 8.2
| ###
| ###
| 8.24
|
|
| ###
| ###
| 0.6 |
2010-Jun-18 Fri
| 8
| ###
| 7.88
| ###
| 584,348
| ###
| ###
| ###
| 0.0 |
2010-Jun-17 Thu
| ###
| ###
| 7.84
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2010-Jun-16 Wed
| 7.85
| ###
| 7.71
| ###
| 368,225
| ###
| 74.0
| 74.0
| 0.0 |
2010-Jun-15 Tue
| 7.55
| ###
| 7.45
| 7.72
|
|
| ###
| ###
| ### |
2010-Jun-11 Fri
| 7.45
| 7.53
| ###
| 7.45
|
|
| 71.0
| 71.0
| 0.5 |
2010-Jun-10 Thu
| 7.23
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-09 Wed
| ###
| 7.27
| ###
| 7.23
|
|
| 89.1
| 89.1
| ### |
2010-Jun-08 Tue
| ###
| ###
| ###
| ###
| 484,779
| 0
| ###
| ###
| 0.0 |
2010-Jun-07 Mon
| 6.8
| ###
| 6.72
| ###
| 452,426
| 1,520,151
| ###
| ###
| 0.0 |
2010-Jun-04 Fri
| ###
| ###
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2010-Jun-03 Thu
| ###
| ###
| ###
| ###
| 595,453
| 0
| ###
| ###
| 0.0 |
2010-Jun-02 Wed
| ###
| ###
| 6.82
| 6.85
| 403,140
| ###
| 28.7
| 28.7
| ### |
2010-Jun-01 Tue
| 6.89
| ###
| 6.84
| ###
| 336,379
| ###
| ###
| ###
| 0.0 |
2010-May-31 Mon
| ###
| 7.21
| ###
| ###
| 297,373
| 1,072,029
| 28.5
| 28.5
| 0.0 |
2010-May-28 Fri
| ###
| ###
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2010-May-27 Thu
| 6.75
| ###
| 6.75
| ###
| 422,658
| 1,426,470
| ###
| ###
| 0.0 |
2010-May-26 Wed
| 6.8
| ###
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2010-May-25 Tue
| 6.79
| 7
| ###
| 6.72
| 427,670
| 1,496,845
| ###
| ###
| 0.5 |
2010-May-24 Mon
| ###
| ###
| 6.58
| 7
| 576,945
| 1,898,149
| 91.5
| 91.5
| 0.5 |
2010-May-21 Fri
| 6.25
| ###
| ###
| 6.56
|
|
| 81.9
| 81.9
| 0.5 |
2010-May-20 Thu
| 6.88
| ###
| 6.57
| ###
| 720,851
| ###
| 20.5
| 20.5
| 0.0 |
2010-May-19 Wed
| ###
| ###
| 6.85
| 6.89
|
|
| 24.2
| 24.2
| 0.5 |
2010-May-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-14 Fri
| ###
| 7.47
| 7.25
| 7.45
|
|
| ###
| ###
| 0.5 |
2010-May-13 Thu
| ###
| ###
| ###
| 7.5
|
|
| 73.2
| 73.2
| 0.5 |
2010-May-12 Wed
| 7.41
| 7.44
| 7.22
| ###
| 439,185
| 3,219,226
| ###
| ###
| 0.0 |
2010-May-11 Tue
| 7.46
| 7.5
| ###
| ###
|
|
| 42.0
| 42.0
| 0.0 |
2010-May-10 Mon
| ###
| ###
| ###
| 7.24
| 428,984
| 0
| ###
| ###
| 0.5 |
2010-May-07 Fri
| ###
| 7.22
| 6.88
| 7
|
|
| ###
| ###
| 0.5 |
2010-May-06 Thu
| 7.25
| 7.29
| ###
| 7.26
|
|
| 77.0
| 77.0
| 0.5 |
2010-May-05 Wed
| ###
| ###
| 6.84
| 7.27
| 1,179,957
| 4,035,452
| 90.7
| 90.7
| ### |
2010-May-04 Tue
| 7.85
| ###
| 7.27
| ###
|
|
| 15.1
| 15.1
| 0.0 |
2010-May-03 Mon
| 8.25
| 8.25
| 7.8
| ###
|
|
| 14.6
| 14.6
| 0.0 |
2010-Apr-30 Fri
| 8.41
| 8.5
| ###
| ###
| 536,243
| ###
| ###
| ###
| 0.0 |
2010-Apr-29 Thu
| ###
| 8.56
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2010-Apr-28 Wed
| 8.21
| 8.47
| 8.2
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-27 Tue
| 8.75
| 8.75
| 8.41
| 8.44
| 444,524
| ###
| 13.2
| 13.2
| 0.6 |
2010-Apr-23 Fri
| ###
| 8.72
| 8.51
| 8.52
| 351,456
| ###
| 26.5
| 26.5
| 0.6 |
2010-Apr-22 Thu
| 8.51
| 8.54
| 8.46
| 8.51
| 362,871
| ###
| 74.4
| 74.4
| 0.6 |
2010-Apr-21 Wed
| 8.7
| 8.8
| 8.51
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-20 Tue
| ###
| ###
| 8.27
| ###
| 2,085,685
| ###
| 89.3
| 89.3
| 0.0 |
2010-Apr-19 Mon
| 8.25
| 8.25
| ###
| 8.22
| 571,949
| 2,359,289
| 36.8
| 36.8
| 0.6 |
2010-Apr-16 Fri
| 8.2
| 8.55
| ###
| ###
| 909,729
| ###
| ###
| ###
| 0.0 |
2010-Apr-15 Thu
| ###
| ###
| ###
| ###
| 3,006,327
| 0
| ###
| ###
| 0.0 |
2010-Apr-14 Wed
| ###
| ###
| ###
| 8
|
|
| 28.5
| 28.5
| ### |
2010-Apr-13 Tue
| 7.87
| ###
| 7.74
| 7.78
| 118,225
| ###
| ###
| ###
| 0.6 |
2010-Apr-12 Mon
| 7.8
| 7.85
| 7.74
| 7.8
|
|
| 67.6
| 67.6
| 0.6 |
2010-Apr-09 Fri
| 7.7
| 7.84
| ###
| 7.78
| 271,051
| ###
| 74.5
| 74.5
| 0.6 |
2010-Apr-08 Thu
| 7.74
| 7.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-07 Wed
| 7.75
| 7.8
| ###
| 7.78
| 665,185
| 2,594,221
| 70.4
| 70.4
| 0.6 |
2010-Apr-06 Tue
| 7.7
| 7.8
| ###
| 7.77
|
|
| 74.2
| 74.2
| 0.6 |
2010-Apr-01 Thu
| 7.43
| ###
| ###
| ###
| 469,542
| 0
| 83.0
| 83.0
| 0.0 |
2010-Mar-31 Wed
| ###
| 7.47
| 7.27
| 7.43
|
|
| 83.7
| 83.7
| ### |
2010-Mar-30 Tue
| 7.29
| ###
| 7.24
| 7.28
|
|
| 35.6
| 35.6
| 0.5 |
2010-Mar-29 Mon
| 7.23
| 7.27
| ###
| 7.27
| 273,375
| ###
| ###
| ###
| ### |
2010-Mar-26 Fri
| 7.27
| 7.28
| ###
| 7.24
| 349,485
| 1,272,125
| ###
| ###
| 0.5 |
2010-Mar-25 Thu
| 7.28
| ###
| 7.22
| 7.27
| 779,173
| ###
| 35.4
| 35.4
| ### |
2010-Mar-24 Wed
| 7.25
| ###
| 7.2
| 7.25
|
|
| ###
| ###
| 0.5 |
2010-Mar-23 Tue
| 7.24
| 7.28
| ###
| 7.23
|
|
| 32.0
| 32.0
| ### |
2010-Mar-22 Mon
| 7.2
| 7.21
| ###
| ###
| 362,649
| 1,307,349
| 37.0
| 37.0
| 0.0 |
2010-Mar-19 Fri
| 7.4
| 7.4
| 7.23
| 7.24
|
|
| 15.0
| 15.0
| 0.5 |
2010-Mar-18 Thu
| 7.25
| ###
| 7.23
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2010-Mar-17 Wed
| ###
| 7.25
| ###
| 7.22
|
|
| 74.9
| 74.9
| 0.5 |
2010-Mar-16 Tue
| ###
| ###
| ###
| ###
| 349,553
| 0
| 31.2
| 31.2
| 0.0 |
2010-Mar-15 Mon
| ###
| ###
| ###
| ###
| 357,787
| 0
| 80.4
| 80.4
| 0.0 |
2010-Mar-12 Fri
| ###
| ###
| ###
| ###
| 258,679
| 0
| 74.2
| 74.2
| 0.0 |
2010-Mar-11 Thu
| ###
| 7.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-10 Wed
| ###
| ###
| ###
| ###
| 1,118,476
| 0
| ###
| ###
| 0.0 |
2010-Mar-09 Tue
| ###
| ###
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2010-Mar-08 Mon
| ###
| ###
| ###
| ###
| 414,878
| 0
| 20.7
| 20.7
| 0.0 |
2010-Mar-05 Fri
| 7.2
| 7.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-03 Wed
| ###
| ###
| ###
| ###
| 999,180
| 0
| 81.5
| 81.5
| 0.0 |
2010-Mar-02 Tue
| 6.82
| 6.88
| 6.76
| 6.88
|
|
| 79.6
| 79.6
| ### |
2010-Mar-01 Mon
| 6.8
| 6.87
| 6.7
| 6.76
|
|
| 27.3
| 27.3
| 0.5 |
2010-Feb-26 Fri
| 6.88
| ###
| ###
| 6.8
|
|
| 28.9
| 28.9
| 0.5 |
2010-Feb-25 Thu
| 6.76
| 6.84
| 6.75
| 6.8
|
|
| 84.0
| 84.0
| 0.5 |
2010-Feb-24 Wed
| 6.7
| 6.75
| ###
| 6.73
| 111,375
| ###
| 73.8
| 73.8
| ### |
2010-Feb-23 Tue
| ###
| 6.78
| ###
| 6.7
|
|
| ###
| ###
| 0.5 |
2010-Feb-22 Mon
| 6.7
| 6.72
| 6.58
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-19 Fri
| 6.8
| 6.8
| 6.51
| 6.59
|
|
| 18.4
| 18.4
| ### |
2010-Feb-18 Thu
| 6.8
| 6.85
| ###
| 6.72
| 124,359
| 425,929
| ###
| ###
| 0.5 |
2010-Feb-17 Wed
| 6.56
| 6.76
| 6.55
| 6.76
| 323,784
| 2,154,782
| 86.5
| 86.5
| 0.5 |
2010-Feb-16 Tue
| 6.49
| ###
| 6.47
| 6.54
| 101,074
| 326,974
| 80.0
| 80.0
| 0.5 |
2010-Feb-15 Mon
| 6.51
| 6.52
| ###
| 6.49
|
|
| 36.2
| 36.2
| ### |
2010-Feb-12 Fri
| ###
| ###
| 6.44
| 6.53
|
|
| 19.2
| 19.2
| ### |
2010-Feb-11 Thu
| ###
| 6.55
| ###
| 6.54
| 604,281
| 1,979,020
| ###
| ###
| 0.5 |
2010-Feb-10 Wed
| ###
| 6.51
| 6.28
| ###
| 111,745
| ###
| 77.5
| 77.5
| 0.0 |
2010-Feb-09 Tue
| 6.23
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-05 Fri
| 6.48
| 6.48
| 6.23
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-04 Thu
| 6.74
| 6.74
| ###
| ###
| 103,685
| ###
| ###
| ###
| 0.0 |
2010-Feb-03 Wed
| 6.8
| 6.8
| ###
| 6.7
|
|
| 24.8
| 24.8
| 0.5 |
2010-Feb-02 Tue
| ###
| ###
| ###
| 6.71
|
|
| 63.8
| 63.8
| ### |
2010-Feb-01 Mon
| 6.51
| 6.74
| 6.43
| 6.56
|
|
| 87.2
| 87.2
| 0.5 |
2010-Jan-29 Fri
| 6.88
| 6.88
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-28 Thu
| ###
| ###
| ###
| ###
| 140,826
| 0
| 91.2
| 91.2
| 0.0 |
2010-Jan-27 Wed
| ###
| ###
| ###
| 6.77
| 404,473
| 0
| 12.5
| 12.5
| ### |
2010-Jan-25 Mon
| ###
| ###
| 6.86
| ###
| 290,255
| 995,574
| 69.1
| 69.1
| 0.0 |
2010-Jan-22 Fri
| 6.85
| ###
| 6.82
| 7
|
|
| 82.2
| 82.2
| 0.5 |
2010-Jan-21 Thu
| ###
| ###
| 6.89
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2010-Jan-20 Wed
| 7.2
| ###
| ###
| 7.27
| 3,280,679
| 0
| 81.5
| 81.5
| ### |
2010-Jan-19 Tue
| ###
| ###
| 7.2
| ###
| 281,942
| ###
| ###
| ###
| 0.0 |
2010-Jan-18 Mon
| ###
| 7.47
| ###
| ###
| 259,042
| 967,521
| 30.0
| 30.0
| 0.0 |
2010-Jan-15 Fri
| 7.55
| 7.55
| 7.21
| ###
| 5,955,654
| 43,952,726
| ###
| ###
| 0.0 |
2010-Jan-14 Thu
| 7.53
| ###
| ###
| 7.5
| 596,974
| 0
| ###
| ###
| 0.5 |
2010-Jan-13 Wed
| 7.48
| 7.54
| ###
| 7.49
|
|
| 70.8
| 70.8
| ### |
2010-Jan-12 Tue
| 7.7
| 7.7
| 7.52
| 7.53
|
|
| 21.0
| 21.0
| 0.5 |
2010-Jan-11 Mon
| ###
| 7.74
| 7.55
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-08 Fri
| 7.55
| 7.84
| ###
| 7.5
| 395,575
| 1,550,654
| 31.0
| 31.0
| 0.5 |
2010-Jan-07 Thu
| ###
| ###
| 7.26
| 7.45
| 707,950
| 2,569,858
| ###
| ###
| 0.5 |
2010-Jan-06 Wed
| ###
| 7.24
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
2010-Jan-05 Tue
| ###
| ###
| ###
| ###
| 183,781
| 0
| ###
| ###
| 0.0 |
2010-Jan-04 Mon
| 7
| ###
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2009-Dec-31 Thu
| ###
| 7
| ###
| 7
|
|
| 64.9
| 64.9
| 0.5 |
2009-Dec-30 Wed
| 7
| ###
| ###
| 7
|
|
| 72.0
| 72.0
| 0.5 |
2009-Dec-29 Tue
| ###
| ###
| ###
| ###
|
|
| 63.3
| 63.3
| 0.0 |
2009-Dec-24 Thu
| ###
| ###
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2009-Dec-23 Wed
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2009-Dec-22 Tue
| ###
| ###
| 7
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2009-Dec-21 Mon
| 7
| ###
| ###
| ###
| 326,579
| 0
| ###
| ###
| 0.0 |
2009-Dec-18 Fri
| 6.84
| ###
| 6.84
| ###
| 111,821
| 382,427
| ###
| ###
| 0.0 |
2009-Dec-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-16 Wed
| 6.83
| ###
| 6.83
| ###
|
|
| 91.5
| 91.5
| 0.0 |
2009-Dec-15 Tue
| 7
| ###
| ###
| 7
| 493,451
| 0
| 68.7
| 68.7
| 0.5 |
2009-Dec-14 Mon
| 6.83
| ###
| 6.83
| 7
| 818,274
| ###
| 87.7
| 87.7
| 0.5 |
2009-Dec-11 Fri
| ###
| 6.82
| ###
| 6.81
|
|
| ###
| ###
| ### |
2009-Dec-10 Thu
| ###
| 6.72
| 6.58
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-09 Wed
| 6.51
| ###
| ###
| ###
| 609,384
| 0
| ###
| ###
| 0.0 |
2009-Dec-08 Tue
| ###
| 6.7
| 6.55
| ###
| 361,579
| ###
| ###
| ###
| 0.0 |
2009-Dec-07 Mon
| 6.72
| 6.79
| ###
| 6.75
|
|
| 79.9
| 79.9
| 0.5 |
2009-Dec-04 Fri
| 6.81
| 6.87
| 6.73
| 6.78
|
|
| 36.2
| 36.2
| 0.5 |
2009-Dec-03 Thu
| 6.7
| 7
| 6.7
| 6.78
|
|
| ###
| ###
| 0.5 |
2009-Dec-02 Wed
| 6.51
| 6.73
| 6.5
| ###
| 485,745
| ###
| 84.7
| 84.7
| 0.0 |
2009-Dec-01 Tue
| 6.75
| 6.75
| 6.56
| 6.58
| 208,174
| ###
| 15.7
| 15.7
| 0.5 |
2009-Nov-30 Mon
| 6.79
| 6.79
| ###
| 6.7
| 11,354,856
| ###
| ###
| ###
| 0.5 |
2009-Nov-27 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Nov-26 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Nov-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Nov-24 Tue
| ###
| 7.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-19 Thu
| ###
| ###
| ###
| ###
| 164,351
| 0
| ###
| ###
| 0.0 |
2009-Nov-18 Wed
| ###
| ###
| ###
| ###
| 156,041
| 0
| ###
| ###
| 0.0 |
2009-Nov-17 Tue
| ###
| 7.2
| ###
| 7
|
|
| ###
| ###
| 0.5 |
2009-Nov-16 Mon
| ###
| 7.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-13 Fri
| ###
| 7
| 6.82
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-12 Thu
| ###
| ###
| ###
| ###
| 180,946
| 0
| 40.0
| 40.0
| 0.0 |
2009-Nov-11 Wed
| ###
| ###
| 6.83
| 6.85
| 167,054
| 570,489
| 23.0
| 23.0
| ### |
2009-Nov-10 Tue
| ###
| ###
| ###
| ###
| 277,427
| 0
| ###
| ###
| 0.0 |
2009-Nov-09 Mon
| ###
| 6.77
| 6.5
| 6.7
| 124,421
| ###
| 65.4
| 65.4
| 0.5 |
2009-Nov-06 Fri
| 6.7
| 6.72
| 6.45
| ###
| 154,850
| 1,019,687
| 24.7
| 24.7
| 0.0 |
2009-Nov-05 Thu
| 6.7
| 6.74
| 6.5
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-04 Wed
| 6.79
| 6.87
| ###
| 6.71
| 118,977
| 408,685
| 28.2
| 28.2
| ### |
2009-Nov-03 Tue
| 6.81
| 6.85
| 6.7
| 6.79
| 73,584
| ###
| 35.5
| 35.5
| 0.5 |
2009-Nov-02 Mon
| ###
| ###
| 6.78
| 6.8
|
|
| 20.9
| 20.9
| 0.5 |
2009-Oct-30 Fri
| 6.89
| ###
| 6.89
| ###
| 158,327
| ###
| 84.8
| 84.8
| 0.0 |
2009-Oct-29 Thu
| 7.4
| 7.4
| 6.56
| 6.88
|
|
| ###
| ###
| ### |
2009-Oct-28 Wed
| ###
| 7.26
| ###
| 7.24
|
|
| ###
| ###
| 0.5 |
2009-Oct-27 Tue
| ###
| 7.22
| ###
| ###
| 108,920
| ###
| 92.2
| 92.2
| 0.0 |
2009-Oct-26 Mon
| ###
| ###
| ###
| ###
| 56,220
| 0
| 76.0
| 76.0
| 0.0 |
2009-Oct-23 Fri
| ###
| ###
| ###
| ###
| 49,923
| 0
| ###
| ###
| 0.0 |
2009-Oct-22 Thu
| ###
| 7.22
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2009-Oct-21 Wed
| ###
| 7.24
| ###
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2009-Oct-20 Tue
| 7.25
| ###
| ###
| ###
| 105,884
| 0
| ###
| ###
| 0.0 |
2009-Oct-19 Mon
| 7.23
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-16 Fri
| 7.2
| 7.29
| ###
| 7.28
|
|
| ###
| ###
| 0.5 |
2009-Oct-15 Thu
| 7.2
| 7.27
| ###
| ###
| 109,227
| 397,040
| ###
| ###
| 0.0 |
2009-Oct-14 Wed
| ###
| ###
| ###
| 7.24
| 137,355
| 0
| 24.4
| 24.4
| 0.5 |
2009-Oct-13 Tue
| ###
| ###
| 7.26
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2009-Oct-12 Mon
| ###
| 7.29
| ###
| 7.26
|
|
| 80.1
| 80.1
| 0.5 |
2009-Oct-09 Fri
| 7.2
| 7.23
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2009-Oct-08 Thu
| ###
| ###
| ###
| ###
| 114,382
| 0
| ###
| ###
| 0.0 |
2009-Oct-07 Wed
| 6.5
| ###
| 6.46
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-06 Tue
| ###
| 6.47
| 6.29
| 6.4
|
|
| ###
| ###
| 0.5 |
2009-Oct-05 Mon
| ###
| ###
| ###
| ###
| 71,787
| 0
| ###
| ###
| 0.0 |
2009-Oct-02 Fri
| ###
| ###
| ###
| ###
| 82,146
| 0
| 6.9
| 6.9
| 0.0 |
2009-Oct-01 Thu
| ###
| 6.7
| ###
| 6.56
|
|
| 96.6
| 96.6
| 0.5 |
2009-Sep-30 Wed
| ###
| ###
| ###
| ###
| 144,357
| 0
| 79.9
| 79.9
| 0.0 |
2009-Sep-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-25 Fri
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2009-Sep-24 Thu
| ###
| ###
| 6
| ###
| 109,485
| 328,455
| 39.2
| 39.2
| 0.0 |
2009-Sep-23 Wed
| ###
| ###
| 6
| ###
| 72,121
| ###
| ###
| ###
| 0.0 |
2009-Sep-22 Tue
| ###
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-21 Mon
| ###
| 6.2
| ###
| ###
| 110,941
| ###
| 36.4
| 36.4
| 0.0 |
2009-Sep-18 Fri
| 6
| 6.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-17 Thu
| ###
| 6
| ###
| 6
|
|
| 70.7
| 70.7
| 0.4 |
2009-Sep-16 Wed
| 5.7
| ###
| 5.7
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2009-Sep-15 Tue
| 5.55
| ###
| 5.5
| ###
| 648,855
| 1,784,351
| 75.3
| 75.3
| 0.0 |
2009-Sep-14 Mon
| ###
| ###
| 5.51
| 5.58
|
|
| ###
| ###
| 0.4 |
2009-Sep-11 Fri
| 5.5
| 5.59
| 5.5
| 5.54
| 47,127
| ###
| 70.0
| 70.0
| 0.4 |
2009-Sep-10 Thu
| 5.57
| 5.59
| 5.44
| 5.51
|
|
| ###
| ###
| ### |
2009-Sep-09 Wed
| 5.58
| 6
| ###
| ###
| 262,041
| 786,123
| ###
| ###
| 0.0 |
2009-Sep-08 Tue
| 5.25
| 5.57
| 5.25
| 5.57
|
|
| 92.4
| 92.4
| 0.4 |
2009-Sep-07 Mon
| 5.21
| ###
| ###
| 5.23
| 27,076
| 0
| ###
| ###
| ### |
2009-Sep-04 Fri
| 5.29
| ###
| ###
| 5.21
| 42,229
| 0
| 22.9
| 22.9
| 0.4 |
2009-Sep-03 Thu
| ###
| ###
| ###
| 5.28
| 58,948
| 0
| ###
| ###
| 0.4 |
2009-Sep-02 Wed
| ###
| ###
| ###
| 5.27
|
|
| 87.3
| 87.3
| ### |
2009-Sep-01 Tue
| 5.25
| ###
| ###
| 5.27
| 63,959
| 0
| ###
| ###
| ### |
2009-Aug-31 Mon
| ###
| ###
| 5.22
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2009-Aug-28 Fri
| 5.52
| 5.55
| ###
| ###
|
|
| 10.3
| 10.3
| 0.0 |
2009-Aug-27 Thu
| 5.56
| 5.58
| 5.5
| 5.54
|
|
| ###
| ###
| 0.4 |
2009-Aug-26 Wed
| 5.4
| 5.58
| ###
| 5.56
| 146,876
| 409,784
| 79.4
| 79.4
| 0.4 |
2009-Aug-25 Tue
| 5.23
| 5.4
| 5.23
| 5.4
| 107,683
| ###
| 85.5
| 85.5
| 0.4 |
2009-Aug-24 Mon
| 5.24
| 5.25
| ###
| 5.2
|
|
| ###
| ###
| ### |
2009-Aug-21 Fri
| ###
| ###
| ###
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2009-Aug-20 Thu
| 4.78
| ###
| 4.78
| ###
|
|
| 91.7
| 91.7
| 0.0 |
2009-Aug-19 Wed
| ###
| 4.79
| ###
| 4.77
| 163,042
| 390,485
| ###
| ###
| ### |
2009-Aug-18 Tue
| 4.7
| 4.7
| ###
| ###
| 47,050
| ###
| 25.4
| 25.4
| 0.0 |
2009-Aug-17 Mon
| 4.71
| 4.75
| 4.71
| 4.74
| 190,083
| ###
| 75.7
| 75.7
| 0.3 |
2009-Aug-14 Fri
| 4.71
| 4.76
| ###
| 4.71
| 41,256
| 98,189
| ###
| ###
| ### |
2009-Aug-13 Thu
| ###
| 4.8
| ###
| ###
| 127,727
| 306,544
| 63.2
| 63.2
| 0.0 |
2009-Aug-12 Wed
| ###
| 4.75
| 4.45
| ###
| 72,288
| 332,524
| 67.4
| 67.4
| 0.0 |
2009-Aug-11 Tue
| ###
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-10 Mon
| 4.49
| ###
| 4.47
| ###
| 110,683
| 247,376
| ###
| ###
| 0.0 |
2009-Aug-07 Fri
| 4.41
| 4.43
| ###
| 4.41
| 61,021
| ###
| ###
| ###
| ### |
2009-Aug-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-05 Wed
| ###
| ###
| ###
| ###
| 972,050
| 0
| ###
| ###
| 0.0 |
2009-Aug-04 Tue
| 4.25
| 4.27
| ###
| 4.22
|
|
| ###
| ###
| ### |
2009-Aug-03 Mon
| ###
| 4.22
| ###
| 4.22
| 104,187
| ###
| ###
| ###
| ### |
2009-Jul-31 Fri
| ###
| 4.22
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2009-Jul-30 Thu
| ###
| ###
| ###
| ###
| 29,276
| 0
| ###
| ###
| 0.0 |
2009-Jul-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-28 Tue
| ###
| 4.2
| ###
| ###
| 42,087
| 88,382
| ###
| ###
| 0.0 |
2009-Jul-27 Mon
| 4.2
| 4.26
| ###
| ###
| 49,079
| ###
| ###
| ###
| 0.0 |
2009-Jul-24 Fri
| 4.25
| 4.27
| ###
| 4.21
|
|
| 31.7
| 31.7
| ### |
2009-Jul-23 Thu
| ###
| 4.24
| ###
| 4.2
| 61,822
| ###
| 68.5
| 68.5
| ### |
2009-Jul-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-21 Tue
| ###
| ###
| ###
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2009-Jul-20 Mon
| ###
| ###
| ###
| ###
| 63,670
| 0
| ###
| ###
| 0.0 |
2009-Jul-17 Fri
| ###
| ###
| ###
| ###
| 31,825
| 0
| ###
| ###
| 0.0 |
2009-Jul-16 Thu
| 4.2
| 4.2
| 4
| ###
| 50,671
| 207,751
| 11.2
| 11.2
| 0.0 |
2009-Jul-15 Wed
| ###
| ###
| 3.85
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2009-Jul-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-13 Mon
| ###
| ###
| ###
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2009-Jul-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-09 Thu
| ###
| ###
| 3.83
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2009-Jul-08 Wed
| ###
| ###
| ###
| ###
| 26,949
| 0
| ###
| ###
| 0.0 |
2009-Jul-07 Tue
| 4.2
| 4.23
| ###
| ###
|
|
| 8.4
| 8.4
| 0.0 |
2009-Jul-06 Mon
| ###
| 4.21
| ###
| ###
| 10,257
| ###
| ###
| ###
| 0.0 |
2009-Jul-03 Fri
| ###
| 4.23
| 3.84
| 4.2
| 112,322
| ###
| 82.0
| 82.0
| ### |
2009-Jul-02 Thu
| 4.23
| 4.28
| ###
| 4.22
| 124,771
| ###
| 35.4
| 35.4
| ### |
2009-Jul-01 Wed
| ###
| ###
| ###
| 4.22
|
|
| ###
| ###
| ### |
2009-Jun-30 Tue
| ###
| 4.5
| ###
| 4.25
|
|
| 83.9
| 83.9
| ### |
2009-Jun-29 Mon
| ###
| ###
| ###
| ###
| 36,756
| 0
| 79.5
| 79.5
| 0.0 |
2009-Jun-26 Fri
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2009-Jun-25 Thu
| 3.75
| ###
| 3.74
| ###
| 66,170
| ###
| 95.9
| 95.9
| 0.0 |
2009-Jun-24 Wed
| 3.82
| 3.87
| 3.8
| 3.87
|
|
| ###
| ###
| ### |
2009-Jun-23 Tue
| 3.8
| 3.88
| 3.7
| 3.8
| 114,127
| 432,541
| 80.6
| 80.6
| ### |
2009-Jun-22 Mon
| ###
| ###
| 3.78
| ###
|
|
| 37.9
| 37.9
| 0.0 |
2009-Jun-19 Fri
| ###
| ###
| ###
| ###
| 19,072
| 0
| 12.7
| 12.7
| 0.0 |
2009-Jun-18 Thu
| ###
| ###
| 3.81
| ###
| 150,277
| 286,277
| ###
| ###
| 0.0 |
2009-Jun-17 Wed
| ###
| ###
| 3.85
| ###
| 120,348
| ###
| ###
| ###
| 0.0 |
2009-Jun-16 Tue
| ###
| 4
| 3.87
| 4
| 63,929
| ###
| ###
| ###
| 0.3 |
2009-Jun-15 Mon
| ###
| ###
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2009-Jun-12 Fri
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2009-Jun-11 Thu
| ###
| ###
| 3.87
| ###
| 31,153
| 60,281
| ###
| ###
| 0.0 |
2009-Jun-10 Wed
| 3.89
| ###
| 3.88
| ###
| 49,584
| ###
| ###
| ###
| 0.0 |
2009-Jun-09 Tue
| 3.8
| ###
| 3.76
| 3.89
| 57,155
| 107,451
| ###
| ###
| 0.3 |
2009-Jun-05 Fri
| ###
| 3.76
| ###
| 3.74
|
|
| ###
| ###
| 0.3 |
2009-Jun-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-03 Wed
| 3.43
| ###
| 3.43
| ###
|
|
| 91.5
| 91.5
| 0.0 |
2009-Jun-02 Tue
| 3.45
| 3.58
| 3.45
| 3.56
| 37,685
| ###
| ###
| ###
| 0.3 |
2009-Jun-01 Mon
| 3.51
| 3.52
| 3.4
| 3.45
|
|
| ###
| ###
| ### |
2009-May-29 Fri
| 3.5
| 3.5
| ###
| 3.5
|
|
| ###
| ###
| 0.3 |
2009-May-28 Thu
| 3.47
| 3.49
| ###
| 3.4
| 135,256
| 236,021
| 20.9
| 20.9
| 0.2 |
2009-May-27 Wed
| 3.49
| 3.49
| 3.44
| 3.45
| 58,440
| ###
| 27.8
| 27.8
| ### |
2009-May-26 Tue
| 3.4
| 3.46
| 3.4
| 3.45
|
|
| ###
| ###
| ### |
2009-May-25 Mon
| 3.44
| 3.46
| ###
| 3.44
|
|
| 73.7
| 73.7
| 0.2 |
2009-May-22 Fri
| 3.53
| 3.53
| 3.42
| 3.42
| 15,044
| 52,277
| 16.4
| 16.4
| 0.2 |
2009-May-21 Thu
| 3.47
| ###
| 3.43
| 3.58
|
|
| 84.3
| 84.3
| 0.3 |
2009-May-20 Wed
| 3.7
| 3.7
| 3.46
| 3.47
|
|
| ###
| ###
| 0.2 |
2009-May-19 Tue
| 3.48
| 3.5
| 3.41
| 3.48
| 26,678
| 92,172
| ###
| ###
| 0.2 |
2009-May-18 Mon
| 3.51
| 3.51
| 3.43
| 3.45
| 31,541
| 109,447
| 32.2
| 32.2
| ### |
2009-May-15 Fri
| 3.45
| 3.7
| ###
| 3.5
|
|
| 77.9
| 77.9
| 0.3 |
2009-May-14 Thu
| 3.55
| 3.55
| 3.5
| 3.53
| 42,046
| ###
| ###
| ###
| 0.3 |
2009-May-13 Wed
| 3.76
| 3.77
| ###
| ###
|
|
| 11.7
| 11.7
| 0.0 |
2009-May-12 Tue
| 3.83
| 3.85
| 3.72
| 3.77
| 44,988
| 170,279
| ###
| ###
| ### |
2009-May-11 Mon
| 3.85
| ###
| 3.8
| 3.83
| 156,576
| ###
| 35.7
| 35.7
| ### |
2009-May-08 Fri
| 3.7
| 3.8
| 3.7
| 3.74
|
|
| 67.3
| 67.3
| 0.3 |
2009-May-07 Thu
| 3.58
| 3.7
| 3.58
| ###
| 180,950
| 658,658
| ###
| ###
| 0.0 |
2009-May-06 Wed
| 3.74
| 3.74
| 3.43
| 3.57
|
|
| 10.9
| 10.9
| 0.3 |
2009-May-05 Tue
| 3.75
| 3.8
| ###
| 3.71
| 63,386
| ###
| ###
| ###
| ### |
2009-May-04 Mon
| ###
| 3.86
| ###
| 3.73
| 50,774
| ###
| 75.9
| 75.9
| ### |
2009-May-01 Fri
| 3.49
| ###
| 3.49
| 3.5
|
|
| ###
| ###
| 0.3 |
2009-Apr-30 Thu
| ###
| 3.55
| ###
| 3.45
|
|
| 80.3
| 80.3
| ### |
2009-Apr-29 Wed
| ###
| 3.47
| ###
| ###
| 126,685
| ###
| 65.2
| 65.2
| 0.0 |
2009-Apr-28 Tue
| ###
| 3.5
| ###
| 3.4
| 39,240
| 68,670
| 84.2
| 84.2
| 0.2 |
2009-Apr-27 Mon
| 3.55
| ###
| ###
| ###
| 57,329
| 0
| 10.8
| 10.8
| 0.0 |
2009-Apr-24 Fri
| ###
| 3.44
| 3.27
| 3.43
|
|
| ###
| ###
| 0.2 |
2009-Apr-23 Thu
| 3.28
| ###
| ###
| 3.29
| 220,872
| 0
| ###
| ###
| ### |
2009-Apr-22 Wed
| ###
| 3.25
| ###
| 3.25
| 144,086
| ###
| ###
| ###
| 0.2 |
2009-Apr-21 Tue
| 2.75
| ###
| 2.7
| 3
|
|
| ###
| ###
| 0.2 |
2009-Apr-20 Mon
| 2.75
| 2.78
| 2.73
| 2.78
| 33,845
| 93,242
| ###
| ###
| 0.2 |
2009-Apr-17 Fri
| 2.8
| 2.8
| 2.73
| 2.75
| 234,170
| 647,480
| 25.8
| 25.8
| ### |
2009-Apr-16 Thu
| ###
| 2.8
| ###
| 2.74
|
|
| ###
| ###
| 0.2 |
2009-Apr-15 Wed
| ###
| ###
| 2.55
| ###
| 60,674
| 77,359
| ###
| ###
| 0.0 |
2009-Apr-14 Tue
| 2.7
| 2.7
| ###
| 2.7
| 51,149
| 69,051
| ###
| ###
| 0.2 |
2009-Apr-09 Thu
| 2.79
| 2.79
| ###
| ###
| 46,044
| ###
| 6.6
| 6.6
| 0.0 |
2009-Apr-08 Wed
| ###
| 2.79
| ###
| 2.79
|
|
| 93.5
| 93.5
| ### |
2009-Apr-07 Tue
| 2.79
| 2.79
| ###
| 2.73
|
|
| 25.8
| 25.8
| ### |
2009-Apr-06 Mon
| ###
| 2.82
| ###
| 2.8
|
|
| ###
| ###
| 0.2 |
2009-Apr-03 Fri
| ###
| ###
| 2.55
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2009-Apr-02 Thu
| ###
| ###
| 2.53
| ###
| 77,949
| ###
| ###
| ###
| 0.0 |
2009-Apr-01 Wed
| ###
| 2.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-31 Tue
| ###
| 2.79
| ###
| 2.79
|
|
| 84.2
| 84.2
| ### |
2009-Mar-30 Mon
| 2.78
| 2.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-27 Fri
| 2.8
| 2.8
| 2.77
| 2.79
| 3,025
| 8,424
| 25.0
| 25.0
| ### |
2009-Mar-26 Thu
| ###
| 2.78
| ###
| 2.74
|
|
| ###
| ###
| 0.2 |
2009-Mar-25 Wed
| ###
| 2.73
| 2.58
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2009-Mar-24 Tue
| 2.7
| 2.7
| ###
| ###
| 67,586
| 91,241
| ###
| ###
| 0.0 |
2009-Mar-23 Mon
| ###
| 2.7
| ###
| 2.7
| 57,957
| 78,241
| 80.1
| 80.1
| 0.2 |
2009-Mar-20 Fri
| ###
| ###
| 2.54
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-19 Thu
| 2.5
| ###
| 2.42
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-18 Wed
| 2.4
| 2.5
| 2.4
| 2.5
| 37,722
| ###
| 87.6
| 87.6
| 0.2 |
2009-Mar-17 Tue
| ###
| 2.43
| ###
| 2.4
| 134,524
| 163,446
| ###
| ###
| ### |
2009-Mar-16 Mon
| ###
| 2.41
| ###
| ###
| 310,155
| ###
| ###
| ###
| 0.0 |
2009-Mar-13 Fri
| ###
| 2.4
| ###
| 2.4
|
|
| 70.9
| 70.9
| ### |
2009-Mar-12 Thu
| 2.2
| ###
| 2.2
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-11 Wed
| ###
| ###
| ###
| 2.27
| 70,353
| 0
| ###
| ###
| 0.2 |
2009-Mar-10 Tue
| 2.25
| 2.25
| ###
| 2.23
| 53,342
| ###
| ###
| ###
| ### |
2009-Mar-09 Mon
| ###
| ###
| 2.22
| 2.25
|
|
| 17.6
| 17.6
| ### |
2009-Mar-06 Fri
| ###
| ###
| 2.26
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-05 Thu
| ###
| ###
| 2.26
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-04 Wed
| 2.27
| ###
| 2.27
| ###
| 10,081
| 11,441
| 83.3
| 83.3
| 0.0 |
2009-Mar-03 Tue
| ###
| ###
| ###
| 2.27
|
|
| 88.9
| 88.9
| 0.2 |
2009-Mar-02 Mon
| ###
| ###
| 2.22
| 2.22
|
|
| ###
| ###
| 0.2 |
2009-Feb-27 Fri
| 2.2
| 2.25
| ###
| 2.24
|
|
| 75.6
| 75.6
| ### |
2009-Feb-26 Thu
| 2.2
| 2.2
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2009-Feb-25 Wed
| ###
| ###
| ###
| ###
| 470,074
| 0
| ###
| ###
| 0.0 |
2009-Feb-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-23 Mon
| ###
| ###
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2009-Feb-20 Fri
| 2.23
| 2.25
| ###
| 2.24
|
|
| 79.5
| 79.5
| ### |
2009-Feb-19 Thu
| ###
| 2.25
| ###
| 2.2
| 95,487
| 107,422
| 87.3
| 87.3
| 0.2 |
2009-Feb-18 Wed
| ###
| ###
| ###
| ###
| 13,577
| 0
| ###
| ###
| 0.0 |
2009-Feb-17 Tue
| ###
| ###
| ###
| ###
| 671,049
| 0
| ###
| ###
| 0.0 |
2009-Feb-16 Mon
| ###
| 2.28
| ###
| 2.28
|
|
| 91.3
| 91.3
| 0.2 |
2009-Feb-13 Fri
| ###
| ###
| ###
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2009-Feb-12 Thu
| ###
| ###
| ###
| ###
| 24,349
| 0
| ###
| ###
| 0.0 |
2009-Feb-11 Wed
| ###
| ###
| ###
| ###
| 76,289
| 0
| 8.1
| 8.1
| 0.0 |
2009-Feb-10 Tue
| ###
| 2.2
| ###
| ###
|
|
| 91.1
| 91.1
| 0.0 |
2009-Feb-09 Mon
| ###
| 2.25
| ###
| 2.2
|
|
| 72.9
| 72.9
| 0.2 |
2009-Feb-06 Fri
| 2.2
| 2.22
| ###
| ###
| 37,348
| 41,456
| ###
| ###
| 0.0 |
2009-Feb-05 Thu
| 2.22
| 2.26
| ###
| 2.2
| 41,778
| ###
| 31.8
| 31.8
| 0.2 |
2009-Feb-04 Wed
| 2.2
| 2.28
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2009-Feb-03 Tue
| ###
| 2.23
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2009-Feb-02 Mon
| 2.25
| 2.25
| 2.2
| 2.2
| 35,274
| 78,484
| ###
| ###
| 0.2 |
2009-Jan-30 Fri
| ###
| 2.2
| ###
| 2.2
|
|
| 76.5
| 76.5
| 0.2 |
2009-Jan-29 Thu
| ###
| 2.25
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2009-Jan-28 Wed
| 2.21
| 2.24
| ###
| 2.2
|
|
| 30.1
| 30.1
| 0.2 |
2009-Jan-27 Tue
| ###
| 2.25
| ###
| 2.25
|
|
| 92.8
| 92.8
| ### |
2009-Jan-23 Fri
| 2.24
| 2.27
| ###
| 2.25
| 31,557
| ###
| 85.8
| 85.8
| ### |
2009-Jan-22 Thu
| 2.28
| ###
| 2.24
| 2.24
| 18,647
| 20,884
| 28.9
| 28.9
| ### |
2009-Jan-21 Wed
| 2.4
| 2.45
| 2.26
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2009-Jan-20 Tue
| 2.47
| 2.47
| 2.4
| 2.4
|
|
| 27.6
| 27.6
| ### |
2009-Jan-19 Mon
| 2.55
| 2.55
| 2.47
| 2.49
|
|
| ###
| ###
| 0.2 |
2009-Jan-16 Fri
| 2.4
| 2.52
| 2.29
| 2.45
|
|
| 81.2
| 81.2
| 0.2 |
2009-Jan-15 Thu
| ###
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2009-Jan-14 Wed
| 2.44
| 2.49
| 2.4
| 2.49
|
|
| 79.5
| 79.5
| 0.2 |
2009-Jan-13 Tue
| ###
| 2.44
| 2.29
| 2.44
|
|
| 87.3
| 87.3
| 0.2 |
2009-Jan-12 Mon
| ###
| ###
| ###
| ###
| 56,788
| 0
| ###
| ###
| 0.0 |
2009-Jan-09 Fri
| ###
| 2.4
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2009-Jan-08 Thu
| 2.4
| 2.42
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-07 Wed
| 2.47
| 2.5
| 2.4
| 2.41
| 35,885
| ###
| ###
| ###
| 0.2 |
2009-Jan-06 Tue
| 2.47
| 2.47
| ###
| 2.47
| 48,371
| ###
| 64.9
| 64.9
| ### |
2009-Jan-05 Mon
| ###
| 2.48
| ###
| ###
| 64,080
| 79,459
| 29.6
| 29.6
| 0.0 |
2009-Jan-02 Fri
| 2.22
| ###
| ###
| 2.29
| 24,678
| 0
| ###
| ###
| ### |
2008-Dec-31 Wed
| 2.2
| 2.2
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2008-Dec-30 Tue
| ###
| 2.2
| ###
| 2.2
| 21,520
| 23,672
| 71.5
| 71.5
| 0.2 |
2008-Dec-29 Mon
| ###
| ###
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2008-Dec-24 Wed
| ###
| 2.21
| ###
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2008-Dec-23 Tue
| 2.2
| 2.2
| ###
| ###
| 28,446
| ###
| ###
| ###
| 0.0 |
2008-Dec-22 Mon
| 2
| 2.22
| 2
| 2.2
| 150,850
| ###
| 96.2
| 96.2
| 0.2 |
2008-Dec-19 Fri
| 1.7
| 2
| 1.7
| 2
| 411,582
| 761,426
| 98.3
| 98.3
| 0.1 |
2008-Dec-18 Thu
| 1.7
| 1.74
| ###
| ###
| 89,341
| 77,726
| ###
| ###
| 0.0 |
2008-Dec-17 Wed
| 1.7
| ###
| ###
| 1.7
| 161,549
| 0
| ###
| ###
| ### |
2008-Dec-16 Tue
| 1.78
| 1.78
| 1.7
| 1.7
|
|
| 14.9
| 14.9
| ### |
2008-Dec-15 Mon
| 1.84
| 1.845
| 1.78
| 1.78
|
|
| 13.6
| 13.6
| 0.1 |
2008-Dec-12 Fri
| ###
| ###
| 1.83
| 1.83
| 171,289
| 156,729
| 16.8
| 16.8
| ### |
2008-Dec-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-10 Wed
| ###
| 2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-09 Tue
| 2
| 2
| 1.855
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-08 Mon
| 2
| 2
| ###
| 2
| 7,347
| 7,347
| 69.4
| 69.4
| 0.1 |
2008-Dec-05 Fri
| ###
| ###
| 1.55
| 2
| 96,249
| ###
| 98.9
| 98.9
| 0.1 |
2008-Dec-04 Thu
| 1.7
| 1.755
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2008-Dec-03 Wed
| 1.75
| 1.75
| 1.7
| 1.74
|
|
| 38.1
| 38.1
| 0.1 |
2008-Dec-02 Tue
| 1.82
| 1.85
| 1.8
| 1.83
|
|
| 77.2
| 77.2
| ### |
2008-Dec-01 Mon
| ###
| ###
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2008-Nov-28 Fri
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2008-Nov-27 Thu
| ###
| ###
| 1.945
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-26 Wed
| 2
| ###
| ###
| ###
|
|
| 35.8
| 35.8
| 0.0 |
2008-Nov-25 Tue
| 1.74
| ###
| 1.7
| ###
| 299,728
| ###
| ###
| ###
| 0.0 |
2008-Nov-24 Mon
| 1.73
| 1.825
| 1.7
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-21 Fri
| 1.8
| 1.85
| 1.58
| 1.85
| 106,724
| ###
| ###
| ###
| 0.1 |
2008-Nov-20 Thu
| 1.85
| 1.985
| 1.8
| 1.85
|
|
| 77.9
| 77.9
| 0.1 |
2008-Nov-19 Wed
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-18 Tue
| 2.2
| 2.2
| ###
| 2
| 97,183
| ###
| ###
| ###
| 0.1 |
2008-Nov-17 Mon
| ###
| ###
| 2.2
| ###
| 346,625
| 381,287
| 87.9
| 87.9
| 0.0 |
2008-Nov-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-13 Thu
| ###
| ###
| ###
| ###
| 33,977
| 0
| ###
| ###
| 0.0 |
2008-Nov-12 Wed
| 2.2
| 2.2
| ###
| ###
| 519,573
| ###
| 16.0
| 16.0
| 0.0 |
2008-Nov-11 Tue
| 2.49
| 2.49
| ###
| ###
| 102,978
| ###
| 2.9
| 2.9
| 0.0 |
2008-Nov-10 Mon
| 2.45
| 2.59
| 2.45
| 2.52
|
|
| 88.8
| 88.8
| ### |
2008-Nov-07 Fri
| 2.5
| 2.53
| ###
| ###
| 84,221
| ###
| ###
| ###
| 0.0 |
2008-Nov-06 Thu
| ###
| ###
| 2.52
| 2.52
| 352,889
| 444,640
| ###
| ###
| ### |
2008-Nov-05 Wed
| ###
| ###
| 2.86
| 2.86
| 36,081
| ###
| ###
| ###
| 0.2 |
2008-Nov-04 Tue
| 2.7
| 2.75
| ###
| 2.75
| 210,372
| ###
| ###
| ###
| ### |
2008-Nov-03 Mon
| 2.5
| 2.74
| 2.5
| 2.7
| 270,154
| ###
| ###
| ###
| 0.2 |
2008-Oct-31 Fri
| 2.4
| ###
| ###
| 2.5
|
|
| ###
| ###
| 0.2 |
2008-Oct-30 Thu
| ###
| ###
| 2.22
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-29 Wed
| ###
| 2.44
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-28 Tue
| ###
| ###
| ###
| 2.23
|
|
| 28.9
| 28.9
| ### |
2008-Oct-27 Mon
| ###
| 2.5
| ###
| 2.4
|
|
| 91.9
| 91.9
| ### |
2008-Oct-24 Fri
| 2.77
| 2.77
| ###
| 2.45
| 272,277
| ###
| 10.3
| 10.3
| 0.2 |
2008-Oct-23 Thu
| ###
| ###
| 2.75
| 2.77
|
|
| 22.1
| 22.1
| 0.2 |
2008-Oct-22 Wed
| 3
| ###
| ###
| ###
| 148,178
| 0
| ###
| ###
| 0.0 |
2008-Oct-21 Tue
| ###
| ###
| ###
| ###
| 95,057
| 0
| 23.8
| 23.8
| 0.0 |
2008-Oct-20 Mon
| ###
| ###
| 2.74
| ###
| 192,988
| ###
| ###
| ###
| 0.0 |
2008-Oct-17 Fri
| ###
| ###
| 2.88
| ###
| 214,976
| ###
| 19.2
| 19.2
| 0.0 |
2008-Oct-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-15 Wed
| 3.4
| 3.5
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2008-Oct-14 Tue
| 3.23
| ###
| 3.23
| 3.4
|
|
| ###
| ###
| 0.2 |
2008-Oct-13 Mon
| ###
| 3.4
| 2.89
| 3
| 139,080
| ###
| ###
| ###
| 0.2 |
2008-Oct-10 Fri
| 3
| ###
| 2.56
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-09 Thu
| ###
| ###
| ###
| ###
| 294,541
| 0
| ###
| ###
| 0.0 |
2008-Oct-08 Wed
| 4.42
| 4.42
| ###
| ###
| 109,846
| 242,759
| 16.6
| 16.6
| 0.0 |
2008-Oct-07 Tue
| ###
| ###
| ###
| 4.45
| 372,474
| 0
| 20.5
| 20.5
| 0.3 |
2008-Oct-06 Mon
| 5.4
| 5.4
| ###
| 5
|
|
| 15.6
| 15.6
| 0.4 |
2008-Oct-03 Fri
| 5.76
| 5.76
| 5.41
| 5.45
|
|
| ###
| ###
| ### |
2008-Oct-02 Thu
| 5.88
| ###
| 5.75
| ###
| 259,558
| 746,229
| ###
| ###
| 0.0 |
2008-Oct-01 Wed
| ###
| ###
| 5.8
| 6
| 41,989
| ###
| 27.5
| 27.5
| 0.4 |
2008-Sep-30 Tue
| 5.51
| ###
| 5.51
| 6
|
|
| ###
| ###
| 0.4 |
2008-Sep-29 Mon
| 6.28
| 6.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-26 Fri
| 6.4
| 6.46
| ###
| 6.2
| 308,885
| ###
| ###
| ###
| 0.4 |
2008-Sep-25 Thu
| 6.22
| 6.5
| 6.22
| 6.45
|
|
| ###
| ###
| ### |
2008-Sep-24 Wed
| 6.2
| 6.56
| 6.2
| 6.53
|
|
| 88.8
| 88.8
| ### |
2008-Sep-23 Tue
| ###
| 6.29
| ###
| 6.22
|
|
| 80.1
| 80.1
| 0.4 |
2008-Sep-22 Mon
| 6.48
| 6.48
| ###
| 6.2
| 213,543
| 691,879
| 18.1
| 18.1
| 0.4 |
2008-Sep-19 Fri
| 6.5
| ###
| 6.2
| 6.4
| 547,870
| ###
| 20.7
| 20.7
| 0.5 |
2008-Sep-18 Thu
| 6.45
| 6.45
| 6.25
| 6.45
|
|
| ###
| ###
| ### |
2008-Sep-17 Wed
| 6.55
| 6.56
| 6.4
| 6.5
|
|
| ###
| ###
| 0.5 |
2008-Sep-16 Tue
| ###
| 6.74
| ###
| ###
| 180,983
| ###
| 33.7
| 33.7
| 0.0 |
2008-Sep-15 Mon
| 6.83
| 7
| 6.7
| 6.8
| 540,983
| ###
| 47.8
| 47.8
| 0.5 |
2008-Sep-12 Fri
| ###
| 7
| 6.85
| 6.87
|
|
| 31.0
| 31.0
| ### |
2008-Sep-11 Thu
| ###
| ###
| 6.85
| ###
|
|
| 38.0
| 38.0
| 0.0 |
2008-Sep-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-09 Tue
| 7.2
| 7.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-08 Mon
| ###
| 7.29
| ###
| 7.2
| 232,046
| ###
| ###
| ###
| 0.5 |
2008-Sep-05 Fri
| ###
| ###
| ###
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2008-Sep-04 Thu
| 7.25
| 7.26
| 6.8
| 7
| 444,345
| 3,123,745
| 21.0
| 21.0
| 0.5 |
2008-Sep-03 Wed
| ###
| 7.45
| 7.22
| 7.45
| 314,654
| 2,307,987
| 83.4
| 83.4
| 0.5 |
2008-Sep-02 Tue
| ###
| ###
| 7.27
| ###
| 147,024
| ###
| 7.8
| 7.8
| 0.0 |
2008-Sep-01 Mon
| 7.2
| 7.55
| 7.2
| 7.5
|
|
| 89.2
| 89.2
| 0.5 |
2008-Aug-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-28 Thu
| ###
| ###
| 6.85
| 7
|
|
| ###
| ###
| 0.5 |
2008-Aug-27 Wed
| ###
| ###
| 6.81
| 6.85
|
|
| 19.0
| 19.0
| ### |
2008-Aug-26 Tue
| 7
| 7
| 6.74
| 6.85
|
|
| 16.0
| 16.0
| ### |
2008-Aug-25 Mon
| ###
| ###
| ###
| ###
| 412,848
| 0
| ###
| ###
| 0.0 |
2008-Aug-22 Fri
| 6.25
| ###
| 6.21
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2008-Aug-21 Thu
| ###
| 6.4
| 6.2
| 6.26
|
|
| 35.1
| 35.1
| 0.4 |
2008-Aug-20 Wed
| 6.25
| ###
| 6.2
| ###
| 51,274
| 158,949
| ###
| ###
| 0.0 |
2008-Aug-19 Tue
| 6.49
| 6.49
| 6.22
| ###
| 934,648
| 5,939,688
| 21.1
| 21.1
| 0.0 |
2008-Aug-18 Mon
| 6.49
| 6.49
| ###
| ###
| 186,470
| ###
| 17.0
| 17.0
| 0.0 |
2008-Aug-15 Fri
| 6.2
| 6.53
| ###
| 6.49
| 332,072
| ###
| 91.4
| 91.4
| ### |
2008-Aug-14 Thu
| ###
| ###
| ###
| ###
| 203,843
| 0
| 76.9
| 76.9
| 0.0 |
2008-Aug-13 Wed
| ###
| ###
| ###
| ###
| 280,572
| 0
| 87.3
| 87.3
| 0.0 |
2008-Aug-12 Tue
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2008-Aug-11 Mon
| 6.26
| 6.26
| ###
| ###
|
|
| 13.8
| 13.8
| 0.0 |
2008-Aug-08 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Aug-07 Thu
| ###
| ###
| 5.89
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-06 Wed
| ###
| ###
| 5.8
| ###
| 59,470
| ###
| ###
| ###
| 0.0 |
2008-Aug-05 Tue
| 6
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-04 Mon
| ###
| ###
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2008-Aug-01 Fri
| ###
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-31 Thu
| ###
| 6.22
| ###
| ###
| 104,971
| 326,459
| ###
| ###
| 0.0 |
2008-Jul-30 Wed
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2008-Jul-29 Tue
| 6
| ###
| ###
| ###
| 190,841
| 0
| 76.5
| 76.5
| 0.0 |
2008-Jul-28 Mon
| 5.85
| 6
| 5.83
| 6
| 90,270
| 533,947
| 88.7
| 88.7
| 0.4 |
2008-Jul-25 Fri
| 5.73
| 5.85
| ###
| 5.85
| 52,359
| 153,150
| ###
| ###
| 0.4 |
2008-Jul-24 Thu
| 5.7
| 5.73
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2008-Jul-23 Wed
| ###
| 5.71
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2008-Jul-22 Tue
| 5.72
| 5.75
| ###
| 5.7
| 131,950
| 379,356
| 31.1
| 31.1
| 0.4 |
2008-Jul-21 Mon
| 5.85
| 5.85
| ###
| 5.72
|
|
| ###
| ###
| 0.4 |
2008-Jul-18 Fri
| ###
| 5.84
| ###
| 5.74
|
|
| 82.2
| 82.2
| 0.4 |
2008-Jul-17 Thu
| ###
| 5.72
| ###
| 5.72
| 151,341
| ###
| ###
| ###
| 0.4 |
2008-Jul-16 Wed
| 5.7
| ###
| ###
| 5.77
| 139,555
| 0
| ###
| ###
| 0.4 |
2008-Jul-15 Tue
| 5.71
| 5.8
| ###
| 5.8
|
|
| ###
| ###
| 0.4 |
2008-Jul-14 Mon
| ###
| ###
| ###
| 5.8
| 89,480
| 0
| 25.6
| 25.6
| 0.4 |
2008-Jul-11 Fri
| 5.8
| ###
| ###
| 5.85
|
|
| 71.0
| 71.0
| 0.4 |
2008-Jul-10 Thu
| 5.44
| ###
| 5.44
| ###
| 301,055
| ###
| 97.1
| 97.1
| 0.0 |
2008-Jul-09 Wed
| 5.4
| 5.48
| 5.27
| 5.48
|
|
| 82.7
| 82.7
| ### |
2008-Jul-08 Tue
| 5.71
| 5.71
| ###
| 5.54
|
|
| ###
| ###
| 0.4 |
2008-Jul-07 Mon
| 5.7
| 5.78
| 5.51
| 5.75
| 926,876
| ###
| 79.1
| 79.1
| ### |
2008-Jul-04 Fri
| 5.78
| 5.83
| 5.7
| 5.75
|
|
| ###
| ###
| ### |
2008-Jul-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-02 Wed
| ###
| ###
| ###
| 6.2
|
|
| 24.4
| 24.4
| 0.4 |
2008-Jul-01 Tue
| 6.5
| 6.5
| ###
| ###
| 70,575
| ###
| 18.3
| 18.3
| 0.0 |
2008-Jun-30 Mon
| ###
| ###
| 6.25
| 6.5
|
|
| 78.4
| 78.4
| 0.5 |
2008-Jun-27 Fri
| ###
| 6.5
| 6.2
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-26 Thu
| 6.58
| ###
| 6.25
| 6.5
|
|
| ###
| ###
| 0.5 |
2008-Jun-25 Wed
| 6.5
| 6.72
| 6.5
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2008-Jun-24 Tue
| ###
| ###
| ###
| ###
| 147,045
| 0
| ###
| ###
| 0.0 |
2008-Jun-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-20 Fri
| 6.4
| 6.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-19 Thu
| ###
| 6.4
| ###
| ###
| 951,747
| ###
| ###
| ###
| 0.0 |
2008-Jun-18 Wed
| 6.5
| 6.5
| ###
| 6.44
| 86,756
| 281,957
| 30.4
| 30.4
| 0.5 |
2008-Jun-17 Tue
| ###
| ###
| ###
| ###
| 252,079
| 0
| 33.7
| 33.7
| 0.0 |
2008-Jun-16 Mon
| ###
| ###
| 6.21
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2008-Jun-13 Fri
| 6.24
| ###
| ###
| ###
| 49,480
| 0
| ###
| ###
| 0.0 |
2008-Jun-12 Thu
| 6.85
| 6.85
| ###
| 6.4
| 62,521
| ###
| ###
| ###
| 0.5 |
2008-Jun-11 Wed
| ###
| ###
| ###
| 6.75
|
|
| ###
| ###
| 0.5 |
2008-Jun-10 Tue
| 6.75
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-06 Fri
| ###
| ###
| ###
| 6.7
| 111,571
| 0
| ###
| ###
| 0.5 |
2008-Jun-05 Thu
| 6.7
| 6.89
| 6.7
| 6.81
|
|
| 83.7
| 83.7
| ### |
2008-Jun-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-03 Tue
| 6.88
| ###
| 6.74
| 6.85
|
|
| ###
| ###
| ### |
2008-Jun-02 Mon
| ###
| ###
| 6.73
| 6.85
|
|
| ###
| ###
| ### |
2008-May-30 Fri
| 6.72
| 6.83
| 6.59
| ###
| 233,782
| 1,568,677
| ###
| ###
| 0.0 |
2008-May-29 Thu
| 6.7
| 6.89
| 6.51
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2008-May-28 Wed
| ###
| ###
| ###
| 6.73
|
|
| ###
| ###
| ### |
2008-May-27 Tue
| 6.81
| ###
| 6.8
| 6.84
| 338,088
| ###
| ###
| ###
| 0.5 |
2008-May-26 Mon
| 6.54
| ###
| 6.43
| ###
| 283,447
| 911,282
| ###
| ###
| 0.0 |
2008-May-23 Fri
| ###
| 6.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-22 Thu
| ###
| ###
| ###
| 6.25
| 182,949
| 0
| 21.2
| 21.2
| ### |
2008-May-21 Wed
| 6.49
| 6.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-20 Tue
| 6.55
| ###
| 6.5
| 6.5
| 142,782
| 464,041
| 36.3
| 36.3
| 0.5 |
2008-May-19 Mon
| ###
| 6.44
| ###
| 6.44
| 242,782
| 781,758
| ###
| ###
| 0.5 |
2008-May-16 Fri
| ###
| ###
| 6.29
| ###
| 254,780
| 801,283
| 32.1
| 32.1
| 0.0 |
2008-May-15 Thu
| 6.2
| 6.24
| ###
| 6.2
| 274,850
| ###
| 65.0
| 65.0
| 0.4 |
2008-May-14 Wed
| 6.25
| ###
| ###
| 6.2
|
|
| 29.5
| 29.5
| 0.4 |
2008-May-13 Tue
| ###
| 6.23
| ###
| 6.23
|
|
| ###
| ###
| 0.4 |
2008-May-12 Mon
| 6
| ###
| ###
| 6
|
|
| 68.4
| 68.4
| 0.4 |
2008-May-09 Fri
| 5.79
| ###
| 5.73
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-08 Thu
| 5.5
| 5.8
| 5.48
| 5.73
|
|
| 87.4
| 87.4
| ### |
2008-May-07 Wed
| 5.4
| 5.5
| ###
| 5.5
|
|
| ###
| ###
| 0.4 |
2008-May-06 Tue
| 5.2
| 5.4
| ###
| ###
| 95,842
| 258,773
| 83.3
| 83.3
| 0.0 |
2008-May-05 Mon
| 5.25
| 5.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-02 Fri
| 4.8
| ###
| 4.8
| ###
|
|
| 93.4
| 93.4
| 0.0 |
2008-May-01 Thu
| 4.81
| 4.81
| 4.79
| 4.8
| 100,275
| 481,320
| ###
| ###
| 0.3 |
2008-Apr-30 Wed
| 4.8
| 4.82
| 4.77
| 4.8
|
|
| ###
| ###
| 0.3 |
2008-Apr-29 Tue
| 4.83
| 4.86
| 4.75
| 4.77
| 216,679
| 1,041,142
| 27.5
| 27.5
| ### |
2008-Apr-28 Mon
| ###
| ###
| 4.82
| 4.83
|
|
| 15.1
| 15.1
| 0.3 |
2008-Apr-24 Thu
| ###
| ###
| 4.87
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2008-Apr-23 Wed
| 4.86
| 4.89
| 4.75
| 4.89
| 112,857
| 543,970
| ###
| ###
| ### |
2008-Apr-22 Tue
| 4.88
| 4.89
| 4.82
| 4.86
| 243,221
| ###
| ###
| ###
| 0.3 |
2008-Apr-21 Mon
| ###
| ###
| 4.8
| 4.89
| 176,555
| ###
| 21.2
| 21.2
| ### |
2008-Apr-18 Fri
| 4.89
| ###
| 4.89
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2008-Apr-17 Thu
| 4.85
| 4.88
| 4.8
| 4.84
|
|
| 36.6
| 36.6
| 0.3 |
2008-Apr-16 Wed
| 4.76
| ###
| 4.75
| ###
| 105,387
| ###
| ###
| ###
| 0.0 |
2008-Apr-15 Tue
| ###
| 4.81
| ###
| ###
| 108,580
| ###
| ###
| ###
| 0.0 |
2008-Apr-14 Mon
| 4.83
| ###
| ###
| ###
| 267,773
| 0
| 17.2
| 17.2
| 0.0 |
2008-Apr-11 Fri
| ###
| ###
| 4.83
| ###
| 56,274
| ###
| ###
| ###
| 0.0 |
2008-Apr-10 Thu
| ###
| ###
| 4.84
| 4.84
| 16,043
| 38,824
| 21.0
| 21.0
| 0.3 |
2008-Apr-09 Wed
| ###
| ###
| ###
| ###
| 129,250
| 0
| 34.4
| 34.4
| 0.0 |
2008-Apr-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-07 Mon
| ###
| ###
| ###
| 5
|
|
| 76.3
| 76.3
| 0.4 |
2008-Apr-04 Fri
| 4.85
| ###
| 4.8
| ###
| 105,083
| ###
| 70.8
| 70.8
| 0.0 |
2008-Apr-03 Thu
| 4.7
| 4.81
| ###
| 4.81
|
|
| ###
| ###
| ### |
2008-Apr-02 Wed
| 4.75
| 4.75
| 4.7
| 4.7
| 103,344
| ###
| ###
| ###
| 0.3 |
2008-Apr-01 Tue
| 4.78
| 4.78
| 4.7
| 4.72
| 73,955
| 350,546
| ###
| ###
| 0.3 |
2008-Mar-31 Mon
| 4.7
| 4.84
| ###
| 4.75
| 256,678
| ###
| 74.9
| 74.9
| ### |
2008-Mar-28 Fri
| 4.8
| 4.81
| 4.7
| 4.7
|
|
| ###
| ###
| 0.3 |
2008-Mar-27 Thu
| 4.75
| 4.79
| 4.7
| 4.78
| 48,828
| 231,688
| 66.1
| 66.1
| ### |
2008-Mar-26 Wed
| 4.72
| 4.8
| ###
| 4.8
|
|
| 72.3
| 72.3
| 0.3 |
2008-Mar-25 Tue
| ###
| 4.8
| ###
| 4.73
|
|
| ###
| ###
| 0.3 |
2008-Mar-20 Thu
| 4.72
| 4.72
| 4.45
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2008-Mar-19 Wed
| 4.8
| 4.8
| 4.58
| 4.77
|
|
| 33.1
| 33.1
| ### |
2008-Mar-18 Tue
| ###
| ###
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2008-Mar-17 Mon
| ###
| 4.71
| 4.59
| 4.7
| 248,480
| ###
| 85.8
| 85.8
| 0.3 |
2008-Mar-14 Fri
| 4.77
| 4.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-13 Thu
| ###
| ###
| 4.42
| ###
|
|
| 6.0
| 6.0
| 0.0 |
2008-Mar-12 Wed
| 4.73
| ###
| 4.73
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-11 Tue
| 4.73
| 4.73
| ###
| ###
|
|
| 44.1
| 44.1
| 0.0 |
2008-Mar-10 Mon
| 4.75
| 4.82
| ###
| 4.75
| 146,428
| ###
| 77.9
| 77.9
| ### |
2008-Mar-07 Fri
| 4.85
| 4.89
| 4.8
| 4.85
|
|
| 76.3
| 76.3
| ### |
2008-Mar-06 Thu
| ###
| ###
| 4.85
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2008-Mar-05 Wed
| 4.8
| ###
| 4.79
| ###
|
|
| 89.7
| 89.7
| 0.0 |
2008-Mar-04 Tue
| ###
| 5
| 4.86
| 4.86
|
|
| ###
| ###
| 0.3 |
2008-Mar-03 Mon
| ###
| ###
| ###
| 5
|
|
| 86.7
| 86.7
| 0.4 |
2008-Feb-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-28 Thu
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2008-Feb-27 Wed
| ###
| ###
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2008-Feb-26 Tue
| 5
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-25 Mon
| 4.8
| ###
| 4.8
| ###
|
|
| 89.7
| 89.7
| 0.0 |
2008-Feb-22 Fri
| 4.78
| 4.84
| ###
| 4.79
| 40,643
| 98,356
| ###
| ###
| 0.3 |
2008-Feb-21 Thu
| ###
| 4.82
| ###
| 4.78
|
|
| ###
| ###
| ### |
2008-Feb-20 Wed
| 4.55
| ###
| 4.49
| ###
| 292,256
| ###
| ###
| ###
| 0.0 |
2008-Feb-19 Tue
| 4.5
| 4.57
| 4.48
| 4.55
|
|
| ###
| ###
| 0.3 |
2008-Feb-18 Mon
| 4.5
| 4.55
| 4.41
| 4.5
|
|
| 74.6
| 74.6
| ### |
2008-Feb-15 Fri
| ###
| ###
| 4.5
| 4.55
| 1,484,423
| 3,339,951
| ###
| ###
| 0.3 |
2008-Feb-14 Thu
| 4.7
| 4.7
| 4.51
| 4.55
| 11,253
| 51,820
| 13.5
| 13.5
| 0.3 |
2008-Feb-13 Wed
| 4.7
| 4.7
| ###
| ###
| 68,389
| ###
| 35.4
| 35.4
| 0.0 |
2008-Feb-12 Tue
| 4.79
| 4.79
| ###
| 4.7
| 17,272
| ###
| ###
| ###
| 0.3 |
2008-Feb-11 Mon
| 4.7
| 4.79
| 4.7
| 4.79
|
|
| 88.9
| 88.9
| 0.3 |
2008-Feb-08 Fri
| ###
| ###
| ###
| ###
| 284,655
| 0
| ###
| ###
| 0.0 |
2008-Feb-07 Thu
| ###
| ###
| 4.42
| ###
| 68,324
| ###
| ###
| ###
| 0.0 |
2008-Feb-06 Wed
| ###
| 4.77
| ###
| 4.7
| 237,323
| ###
| 80.0
| 80.0
| 0.3 |
2008-Feb-05 Tue
| ###
| 4.76
| ###
| 4.7
| 231,652
| ###
| 76.1
| 76.1
| 0.3 |
2008-Feb-04 Mon
| 4.75
| 4.77
| ###
| 4.7
| 28,446
| 67,843
| ###
| ###
| 0.3 |
2008-Feb-01 Fri
| 4.7
| 4.82
| ###
| 4.73
| 63,655
| ###
| ###
| ###
| 0.3 |
2008-Jan-31 Thu
| 4.7
| 4.74
| ###
| 4.7
|
|
| 67.6
| 67.6
| 0.3 |
2008-Jan-30 Wed
| 4.85
| 4.86
| ###
| ###
| 23,076
| 56,074
| ###
| ###
| 0.0 |
2008-Jan-29 Tue
| 4.85
| ###
| 4.82
| 4.83
|
|
| 43.4
| 43.4
| 0.3 |
2008-Jan-25 Fri
| ###
| ###
| ###
| 4.81
| 52,985
| 0
| 74.9
| 74.9
| ### |
2008-Jan-24 Thu
| ###
| ###
| ###
| 4.55
| 146,429
| 0
| ###
| ###
| 0.3 |
2008-Jan-23 Wed
| ###
| 4.5
| ###
| 4.2
| 119,542
| ###
| ###
| ###
| ### |
2008-Jan-22 Tue
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-21 Mon
| ###
| ###
| 4.8
| 4.85
|
|
| ###
| ###
| ### |
2008-Jan-18 Fri
| 5.26
| 5.26
| 4.7
| 5
|
|
| ###
| ###
| 0.4 |
2008-Jan-17 Thu
| ###
| 5.45
| 5.27
| 5.27
|
|
| 23.9
| 23.9
| ### |
2008-Jan-16 Wed
| 5.4
| 5.42
| ###
| 5.42
| 101,143
| ###
| ###
| ###
| 0.4 |
2008-Jan-15 Tue
| 5.27
| 5.52
| 5.27
| 5.4
| 87,326
| 471,123
| ###
| ###
| 0.4 |
2008-Jan-14 Mon
| ###
| ###
| 5.27
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-11 Fri
| 5.8
| 5.8
| ###
| ###
| 38,183
| ###
| 34.1
| 34.1
| 0.0 |
2008-Jan-10 Thu
| 5.5
| 5.52
| 5.46
| 5.5
| 180,755
| 992,344
| ###
| ###
| 0.4 |
2008-Jan-09 Wed
| ###
| ###
| ###
| 5.45
|
|
| ###
| ###
| ### |
2008-Jan-08 Tue
| ###
| ###
| ###
| ###
| 31,221
| 0
| ###
| ###
| 0.0 |
2008-Jan-07 Mon
| 5.72
| ###
| ###
| 5.86
| 46,542
| 0
| 88.7
| 88.7
| 0.4 |
2008-Jan-04 Fri
| 5.85
| ###
| 5.85
| 5.86
|
|
| ###
| ###
| 0.4 |
2008-Jan-03 Thu
| ###
| ###
| 5.7
| 5.7
| 70,351
| ###
| ###
| ###
| 0.4 |
2008-Jan-02 Wed
| ###
| ###
| ###
| ###
| 12,682
| 0
| 25.7
| 25.7
| 0.0 |
2007-Dec-31 Mon
| ###
| ###
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2007-Dec-28 Fri
| ###
| ###
| 5.88
| ###
| 83,673
| ###
| 14.3
| 14.3
| 0.0 |
2007-Dec-27 Thu
| ###
| 6.2
| ###
| ###
| 69,975
| 216,922
| 66.2
| 66.2
| 0.0 |
2007-Dec-24 Mon
| 5.73
| ###
| 5.73
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-21 Fri
| 5.56
| ###
| 5.5
| ###
| 86,926
| 239,046
| 76.2
| 76.2
| 0.0 |
2007-Dec-20 Thu
| 5.54
| 5.54
| 5.48
| 5.5
| 204,242
| 1,125,373
| 35.2
| 35.2
| 0.4 |
2007-Dec-19 Wed
| ###
| ###
| ###
| 5.5
|
|
| 86.0
| 86.0
| 0.4 |
2007-Dec-18 Tue
| ###
| 5.4
| ###
| 5.28
|
|
| 34.0
| 34.0
| 0.4 |
2007-Dec-17 Mon
| 5.57
| 5.57
| ###
| 5.43
| 379,276
| 1,056,283
| ###
| ###
| 0.4 |
2007-Dec-14 Fri
| ###
| ###
| 5.51
| 5.56
| 61,972
| ###
| 34.7
| 34.7
| 0.4 |
2007-Dec-13 Thu
| ###
| ###
| 5.55
| ###
| 386,985
| 1,073,883
| ###
| ###
| 0.0 |
2007-Dec-12 Wed
| ###
| ###
| 5.5
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-11 Tue
| 5.5
| ###
| 5.42
| ###
| 62,424
| ###
| 81.6
| 81.6
| 0.0 |
2007-Dec-10 Mon
| 5.57
| ###
| 5.45
| 5.45
| 44,979
| ###
| ###
| ###
| ### |
2007-Dec-07 Fri
| 5.56
| 5.7
| 5.5
| 5.51
| 46,876
| ###
| 26.6
| 26.6
| ### |
2007-Dec-06 Thu
| 5.41
| 5.59
| 5.4
| 5.56
|
|
| 83.5
| 83.5
| 0.4 |
2007-Dec-05 Wed
| 5.45
| 5.45
| 5.4
| 5.4
|
|
| 30.3
| 30.3
| 0.4 |
2007-Dec-04 Tue
| 5.52
| 5.52
| 5.45
| 5.48
|
|
| 31.0
| 31.0
| ### |
2007-Dec-03 Mon
| 5.5
| 5.52
| 5.4
| 5.52
|
|
| 72.3
| 72.3
| 0.4 |
2007-Nov-30 Fri
| 5.4
| 5.58
| 5.4
| 5.45
|
|
| 67.3
| 67.3
| ### |
2007-Nov-29 Thu
| ###
| 5.4
| 5.28
| ###
| 505,824
| ###
| ###
| ###
| 0.0 |
2007-Nov-28 Wed
| ###
| ###
| 5.25
| 5.25
|
|
| 36.8
| 36.8
| 0.4 |
2007-Nov-27 Tue
| ###
| ###
| ###
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2007-Nov-26 Mon
| ###
| ###
| ###
| 5.2
| 52,185
| 0
| 71.5
| 71.5
| ### |
2007-Nov-23 Fri
| 5.2
| 5.28
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2007-Nov-22 Thu
| 5.4
| 5.4
| 5.21
| 5.25
| 56,975
| 302,252
| ###
| ###
| 0.4 |
2007-Nov-21 Wed
| 5.5
| 5.5
| ###
| 5.5
|
|
| 74.1
| 74.1
| 0.4 |
2007-Nov-20 Tue
| 5.59
| 5.59
| 5.42
| 5.48
| 229,341
| 1,262,522
| ###
| ###
| ### |
2007-Nov-19 Mon
| ###
| 5.78
| 5.57
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-16 Fri
| 5.48
| 5.87
| 5.44
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2007-Nov-15 Thu
| ###
| 5.5
| ###
| 5.5
| 50,378
| ###
| ###
| ###
| 0.4 |
2007-Nov-14 Wed
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-13 Tue
| ###
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-12 Mon
| ###
| ###
| ###
| ###
| 49,126
| 0
| ###
| ###
| 0.0 |
2007-Nov-09 Fri
| ###
| ###
| ###
| 5.28
|
|
| 91.4
| 91.4
| 0.4 |
2007-Nov-08 Thu
| ###
| ###
| ###
| ###
| 545,353
| 0
| 77.0
| 77.0
| 0.0 |
2007-Nov-07 Wed
| ###
| ###
| ###
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2007-Nov-06 Tue
| ###
| ###
| ###
| 5
|
|
| 66.0
| 66.0
| 0.4 |
2007-Nov-05 Mon
| 5
| ###
| ###
| ###
|
|
| 48.9
| 48.9
| 0.0 |
2007-Nov-02 Fri
| ###
| ###
| 4.45
| ###
| 49,741
| 110,673
| 20.3
| 20.3
| 0.0 |
2007-Nov-01 Thu
| 5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-29 Mon
| 4.7
| ###
| ###
| 4.87
| 102,925
| 0
| 89.2
| 89.2
| 0.3 |
2007-Oct-26 Fri
| 4.46
| 4.75
| 4.46
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-25 Thu
| ###
| 4.45
| ###
| 4.45
|
|
| 88.0
| 88.0
| 0.3 |
2007-Oct-24 Wed
| 4.25
| ###
| 4.25
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2007-Oct-23 Tue
| 4.25
| ###
| 4.25
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-22 Mon
| 4.2
| 4.25
| ###
| 4.25
|
|
| 76.3
| 76.3
| ### |
2007-Oct-19 Fri
| 4.29
| 4.29
| 4.25
| 4.25
| 21,586
| 92,172
| 29.5
| 29.5
| ### |
2007-Oct-18 Thu
| 4.28
| ###
| 4.25
| 4.25
|
|
| 27.2
| 27.2
| ### |
2007-Oct-17 Wed
| ###
| ###
| 4.25
| 4.28
| 47,049
| 99,979
| ###
| ###
| 0.3 |
2007-Oct-16 Tue
| ###
| ###
| 4.21
| 4.24
| 83,678
| 176,142
| ###
| ###
| 0.3 |
2007-Oct-15 Mon
| ###
| ###
| 4.26
| ###
|
|
| 36.5
| 36.5
| 0.0 |
2007-Oct-12 Fri
| 4.28
| ###
| 4.22
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2007-Oct-11 Thu
| 4.2
| 4.25
| 4
| 4.22
|
|
| ###
| ###
| ### |
2007-Oct-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-09 Tue
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-08 Mon
| ###
| ###
| 3.83
| ###
| 33,070
| 63,329
| 16.9
| 16.9
| 0.0 |
2007-Oct-05 Fri
| 3.85
| ###
| 3.85
| ###
| 221,824
| ###
| ###
| ###
| 0.0 |
2007-Oct-04 Thu
| ###
| ###
| 3.86
| 3.86
| 76,242
| 147,147
| 7.9
| 7.9
| 0.3 |
2007-Oct-03 Wed
| ###
| 4
| ###
| 4
| 62,824
| 125,648
| 69.8
| 69.8
| 0.3 |
2007-Oct-02 Tue
| ###
| ###
| ###
| ###
| 9,889
| 0
| 30.3
| 30.3
| 0.0 |
2007-Oct-01 Mon
| 3.84
| ###
| 3.84
| 3.87
|
|
| ###
| ###
| ### |
2007-Sep-28 Fri
| 3.8
| 3.83
| 3.8
| 3.82
| 39,320
| ###
| 63.4
| 63.4
| 0.3 |
2007-Sep-27 Thu
| 3.82
| 3.87
| 3.82
| 3.82
| 7,250
| 27,876
| 61.8
| 61.8
| 0.3 |
2007-Sep-26 Wed
| 3.82
| 3.88
| 3.82
| 3.82
| 33,728
| 129,852
| ###
| ###
| 0.3 |
2007-Sep-25 Tue
| 3.75
| 3.85
| 3.75
| 3.8
| 134,783
| 512,175
| 76.1
| 76.1
| ### |
2007-Sep-24 Mon
| 3.76
| 3.8
| 3.75
| 3.75
|
|
| ###
| ###
| 0.3 |
2007-Sep-21 Fri
| 3.76
| 3.85
| 3.76
| 3.76
|
|
| 61.4
| 61.4
| 0.3 |
2007-Sep-20 Thu
| 3.8
| 3.85
| 3.75
| 3.8
|
|
| ###
| ###
| ### |
2007-Sep-19 Wed
| 3.85
| ###
| 3.76
| ###
| 432,040
| ###
| ###
| ###
| 0.0 |
2007-Sep-18 Tue
| ###
| ###
| 3.85
| ###
| 334,886
| 644,655
| ###
| ###
| 0.0 |
2007-Sep-17 Mon
| 3.86
| 4
| 3.86
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-14 Fri
| 3.76
| 3.85
| 3.75
| 3.85
| 120,475
| ###
| 82.6
| 82.6
| 0.3 |
2007-Sep-13 Thu
| 3.7
| 3.75
| ###
| 3.75
| 14,124
| 26,482
| ###
| ###
| 0.3 |
2007-Sep-12 Wed
| ###
| 3.7
| ###
| 3.7
| 33,179
| 61,381
| ###
| ###
| 0.3 |
2007-Sep-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-10 Mon
| 3.71
| 3.71
| ###
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2007-Sep-07 Fri
| 3.7
| 3.75
| 3.7
| 3.75
| 29,620
| ###
| 76.1
| 76.1
| 0.3 |
2007-Sep-06 Thu
| 3.52
| 3.7
| 3.44
| 3.7
|
|
| ###
| ###
| 0.3 |
2007-Sep-05 Wed
| 3.5
| 3.55
| 3.44
| 3.54
|
|
| 80.5
| 80.5
| 0.3 |
2007-Sep-04 Tue
| 3.55
| 3.55
| 3.47
| 3.5
| 22,347
| ###
| ###
| ###
| 0.3 |
2007-Sep-03 Mon
| 3.56
| 3.56
| 3.55
| 3.55
| 3,350
| ###
| 34.8
| 34.8
| ### |
2007-Aug-31 Fri
| 3.48
| 3.48
| 3.45
| 3.48
|
|
| 54.5
| 54.5
| 0.2 |
2007-Aug-30 Thu
| 3.47
| 3.47
| 3.44
| 3.47
|
|
| ###
| ###
| 0.2 |
2007-Aug-29 Wed
| 3.51
| 3.55
| 3.49
| 3.49
| 22,944
| ###
| ###
| ###
| ### |
2007-Aug-28 Tue
| ###
| ###
| 3.59
| 3.59
| 14,450
| ###
| ###
| ###
| ### |
2007-Aug-27 Mon
| ###
| ###
| ###
| ###
| 107,486
| 0
| ###
| ###
| 0.0 |
2007-Aug-24 Fri
| ###
| ###
| 3.55
| 3.58
| 40,848
| ###
| ###
| ###
| 0.3 |
2007-Aug-23 Thu
| ###
| ###
| 3.51
| ###
|
|
| 60.1
| 60.1
| 0.0 |
2007-Aug-22 Wed
| 3.4
| 3.43
| ###
| 3.42
|
|
| ###
| ###
| 0.2 |
2007-Aug-21 Tue
| ###
| ###
| ###
| ###
|
|
| 88.1
| 88.1
| 0.0 |
2007-Aug-20 Mon
| ###
| ###
| ###
| ###
| 38,642
| 0
| 6.8
| 6.8
| 0.0 |
2007-Aug-17 Fri
| ###
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2007-Aug-16 Thu
| 3.25
| 3.27
| ###
| ###
| 317,240
| 518,687
| 28.3
| 28.3
| 0.0 |
2007-Aug-15 Wed
| 3.45
| 3.45
| 3.25
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-14 Tue
| ###
| ###
| 3.55
| 3.55
| 26,673
| 47,344
| 23.2
| 23.2
| ### |
2007-Aug-13 Mon
| 3.74
| 3.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-10 Fri
| 3.83
| 3.83
| 3.72
| 3.74
| 36,274
| ###
| 22.7
| 22.7
| 0.3 |
2007-Aug-09 Thu
| 3.72
| 3.86
| 3.72
| 3.83
|
|
| 83.6
| 83.6
| ### |
2007-Aug-08 Wed
| 3.72
| 3.73
| 3.7
| 3.7
| 80,821
| 300,250
| ###
| ###
| 0.3 |
2007-Aug-07 Tue
| 3.72
| 3.72
| ###
| 3.72
|
|
| ###
| ###
| 0.3 |
2007-Aug-06 Mon
| 3.75
| 3.76
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2007-Aug-03 Fri
| 3.78
| 3.83
| 3.77
| 3.83
|
|
| 79.4
| 79.4
| ### |
2007-Aug-02 Thu
| ###
| 3.84
| ###
| 3.8
|
|
| 95.4
| 95.4
| ### |
2007-Aug-01 Wed
| ###
| ###
| 3.58
| ###
| 93,086
| 166,623
| 67.2
| 67.2
| 0.0 |
2007-Jul-31 Tue
| ###
| ###
| 3.54
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-30 Mon
| ###
| 3.5
| ###
| 3.5
| 47,287
| 82,752
| 88.9
| 88.9
| 0.3 |
2007-Jul-27 Fri
| ###
| ###
| ###
| 3.4
| 169,174
| 0
| 5.6
| 5.6
| 0.2 |
2007-Jul-26 Thu
| ###
| ###
| 3.54
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2007-Jul-25 Wed
| 3.54
| ###
| 3.5
| 3.54
|
|
| 66.5
| 66.5
| 0.3 |
2007-Jul-24 Tue
| 3.54
| 3.54
| 3.46
| 3.54
| 534,757
| 1,871,649
| 63.5
| 63.5
| 0.3 |
2007-Jul-23 Mon
| ###
| ###
| 3.58
| 3.58
|
|
| 32.2
| 32.2
| 0.3 |
2007-Jul-20 Fri
| 3.59
| ###
| 3.58
| ###
| 4,225
| ###
| ###
| ###
| 0.0 |
2007-Jul-19 Thu
| ###
| ###
| ###
| ###
| 5,175
| 0
| ###
| ###
| 0.0 |
2007-Jul-18 Wed
| ###
| ###
| ###
| ###
| 10,140
| 0
| ###
| ###
| 0.0 |
2007-Jul-17 Tue
| ###
| ###
| 3.55
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2007-Jul-16 Mon
| ###
| ###
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2007-Jul-13 Fri
| 3.58
| ###
| 3.48
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2007-Jul-12 Thu
| ###
| ###
| ###
| ###
| 4,350
| 0
| ###
| ###
| 0.0 |
2007-Jul-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-10 Tue
| ###
| ###
| ###
| ###
| 9,950
| 0
| 32.6
| 32.6
| 0.0 |
2007-Jul-09 Mon
| ###
| ###
| ###
| ###
| 18,852
| 0
| 40.6
| 40.6
| 0.0 |
2007-Jul-06 Fri
| ###
| ###
| ###
| ###
| 16,780
| 0
| 67.6
| 67.6
| 0.0 |
2007-Jul-05 Thu
| ###
| ###
| ###
| ###
| 181
| 0
| 62.1
| 62.1
| 0.0 |
2007-Jul-04 Wed
| ###
| 3.7
| 3.59
| 3.59
| 23,344
| 85,088
| 17.3
| 17.3
| ### |
2007-Jul-03 Tue
| 3.42
| 3.7
| 3.42
| ###
|
|
| 97.0
| 97.0
| 0.0 |
2007-Jul-02 Mon
| 3.41
| 3.42
| ###
| 3.4
| 40,580
| ###
| ###
| ###
| 0.2 |
2007-Jun-29 Fri
| ###
| 3.41
| ###
| 3.41
|
|
| 68.8
| 68.8
| ### |
2007-Jun-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-27 Wed
| 3.42
| 3.42
| ###
| 3.41
| 13,756
| 23,522
| ###
| ###
| ### |
2007-Jun-26 Tue
| 3.4
| 3.43
| ###
| 3.41
| 17,058
| 29,254
| ###
| ###
| ### |
2007-Jun-25 Mon
| ###
| 3.45
| ###
| ###
| 68,943
| 118,926
| ###
| ###
| 0.0 |
2007-Jun-22 Fri
| ###
| 3.2
| ###
| 3.2
|
|
| 74.2
| 74.2
| 0.2 |
2007-Jun-21 Thu
| ###
| 3.2
| ###
| ###
| 11,347
| 18,155
| ###
| ###
| 0.0 |
2007-Jun-20 Wed
| ###
| ###
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2007-Jun-19 Tue
| ###
| ###
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2007-Jun-18 Mon
| ###
| ###
| ###
| ###
|
|
| 91.7
| 91.7
| 0.0 |
2007-Jun-15 Fri
| ###
| ###
| ###
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2007-Jun-14 Thu
| ###
| 3
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2007-Jun-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-12 Tue
| ###
| ###
| ###
| ###
|
|
| 12.7
| 12.7
| 0.0 |
2007-Jun-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-07 Thu
| ###
| ###
| ###
| ###
| 7,750
| 0
| ###
| ###
| 0.0 |
2007-Jun-06 Wed
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2007-Jun-05 Tue
| ###
| ###
| ###
| ###
|
|
| 38.3
| 38.3
| 0.0 |
2007-Jun-04 Mon
| ###
| ###
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2007-Jun-01 Fri
| 3
| 3.2
| 3
| ###
| 14,320
| ###
| 90.4
| 90.4
| 0.0 |
2007-May-31 Thu
| ###
| ###
| ###
| ###
| 16,880
| 0
| 78.5
| 78.5
| 0.0 |
2007-May-30 Wed
| 2.85
| 2.88
| 2.85
| 2.86
|
|
| ###
| ###
| 0.2 |
2007-May-29 Tue
| 2.85
| 2.85
| 2.8
| 2.8
|
|
| 20.8
| 20.8
| 0.2 |
2007-May-28 Mon
| 2.86
| 2.86
| 2.83
| 2.83
|
|
| 32.9
| 32.9
| 0.2 |
2007-May-25 Fri
| 2.8
| 2.86
| 2.8
| 2.85
|
|
| ###
| ###
| ### |
2007-May-24 Thu
| 2.84
| 2.84
| 2.8
| 2.8
| 35,250
| ###
| 28.7
| 28.7
| 0.2 |
2007-May-23 Wed
| 2.82
| 2.85
| 2.8
| 2.84
| 13,850
| 39,126
| 70.9
| 70.9
| 0.2 |
2007-May-22 Tue
| 2.8
| 2.8
| 2.8
| 2.8
| 13,650
| 38,220
| 70.0
| 70.0
| 0.2 |
2007-May-21 Mon
| 2.8
| 2.82
| 2.8
| 2.82
| 23,272
| ###
| 71.6
| 71.6
| ### |
2007-May-18 Fri
| 2.79
| 2.8
| 2.75
| 2.75
|
|
| 25.4
| 25.4
| ### |
2007-May-17 Thu
| 2.78
| 2.79
| 2.78
| 2.79
|
|
| 68.0
| 68.0
| ### |
2007-May-16 Wed
| 2.8
| 2.8
| 2.7
| 2.8
|
|
| ###
| ###
| 0.2 |
2007-May-15 Tue
| 2.75
| 2.8
| 2.75
| 2.8
|
|
| 84.0
| 84.0
| 0.2 |
2007-May-14 Mon
| 2.75
| 2.8
| 2.7
| 2.79
|
|
| ###
| ###
| ### |
2007-May-11 Fri
| 2.8
| 2.8
| ###
| 2.8
|
|
| ###
| ###
| 0.2 |
2007-May-10 Thu
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
2007-May-09 Wed
| 2.84
| 2.84
| 2.8
| 2.8
| 23,881
| 67,344
| ###
| ###
| 0.2 |
2007-May-08 Tue
| 2.81
| 2.84
| 2.8
| 2.84
|
|
| 78.6
| 78.6
| 0.2 |
2007-May-07 Mon
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
2007-May-04 Fri
| 2.81
| 2.84
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
2007-May-03 Thu
| 2.81
| 2.81
| 2.8
| 2.8
| 73,375
| ###
| ###
| ###
| 0.2 |
2007-May-02 Wed
| 2.81
| 2.81
| 2.8
| 2.81
|
|
| 62.0
| 62.0
| ### |
2007-May-01 Tue
| 2.8
| 2.8
| 2.8
| 2.8
| 66,543
| 186,320
| ###
| ###
| 0.2 |
2007-Apr-30 Mon
| 2.75
| 2.82
| 2.72
| 2.8
| 100,582
| ###
| 80.7
| 80.7
| 0.2 |
2007-Apr-27 Fri
| 2.75
| 2.75
| 2.75
| 2.75
|
|
| 71.7
| 71.7
| ### |
2007-Apr-26 Thu
| 2.8
| 2.82
| 2.75
| 2.8
| 99,750
| ###
| 69.8
| 69.8
| 0.2 |
2007-Apr-24 Tue
| 2.8
| 2.8
| 2.75
| 2.8
| 39,329
| ###
| 69.8
| 69.8
| 0.2 |
2007-Apr-23 Mon
| 2.8
| 2.8
| 2.75
| 2.8
|
|
| 69.8
| 69.8
| 0.2 |
2007-Apr-20 Fri
| 2.72
| 2.8
| 2.72
| 2.8
|
|
| ###
| ###
| 0.2 |
2007-Apr-19 Thu
| 2.8
| 2.8
| 2.79
| 2.8
|
|
| 76.6
| 76.6
| 0.2 |
2007-Apr-18 Wed
| 2.76
| 2.8
| 2.75
| 2.8
|
|
| ###
| ###
| 0.2 |
2007-Apr-17 Tue
| 2.84
| 2.85
| 2.78
| 2.78
|
|
| ###
| ###
| 0.2 |
2007-Apr-16 Mon
| 2.81
| 2.85
| 2.8
| 2.85
|
|
| 76.8
| 76.8
| ### |
2007-Apr-13 Fri
| 2.8
| 2.85
| 2.8
| 2.85
| 13,771
| ###
| 81.5
| 81.5
| ### |
2007-Apr-12 Thu
| 2.8
| 2.82
| 2.79
| 2.8
| 557,126
| ###
| ###
| ###
| 0.2 |
2007-Apr-11 Wed
| 2.86
| 2.88
| 2.81
| 2.85
|
|
| ###
| ###
| ### |
2007-Apr-10 Tue
| 2.82
| 2.86
| 2.82
| 2.85
| 706,925
| ###
| ###
| ###
| ### |
2007-Apr-05 Thu
| 2.84
| 2.84
| 2.82
| 2.84
| 9,828
| ###
| ###
| ###
| 0.2 |
2007-Apr-04 Wed
| 2.79
| 2.84
| 2.79
| 2.84
|
|
| ###
| ###
| 0.2 |
2007-Apr-03 Tue
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
2007-Apr-02 Mon
| 2.86
| 2.86
| 2.8
| 2.83
| 48,976
| ###
| ###
| ###
| 0.2 |
2007-Mar-30 Fri
| 2.84
| 2.86
| 2.84
| 2.86
|
|
| ###
| ###
| 0.2 |
2007-Mar-29 Thu
| 2.81
| 2.84
| 2.81
| 2.84
| 11,742
| 33,171
| ###
| ###
| 0.2 |
2007-Mar-28 Wed
| 2.81
| 2.84
| 2.78
| 2.84
|
|
| 79.0
| 79.0
| 0.2 |
2007-Mar-27 Tue
| 2.85
| ###
| 2.81
| 2.81
|
|
| ###
| ###
| ### |
2007-Mar-26 Mon
| 2.76
| 2.8
| 2.74
| 2.78
| 58,658
| 162,482
| ###
| ###
| 0.2 |
2007-Mar-23 Fri
| 2.7
| 2.78
| 2.7
| 2.75
| 196,582
| ###
| 81.3
| 81.3
| ### |
2007-Mar-22 Thu
| ###
| ###
| ###
| ###
| 25,871
| 0
| ###
| ###
| 0.0 |
2007-Mar-21 Wed
| ###
| ###
| ###
| ###
| 54,244
| 0
| ###
| ###
| 0.0 |
2007-Mar-20 Tue
| ###
| 2.7
| ###
| ###
| 123,351
| 166,523
| ###
| ###
| 0.0 |
2007-Mar-19 Mon
| ###
| ###
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2007-Mar-16 Fri
| ###
| ###
| ###
| ###
| 109,449
| 0
| ###
| ###
| 0.0 |
2007-Mar-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-14 Wed
| 2.55
| ###
| 2.55
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-13 Tue
| 2.7
| 2.7
| ###
| ###
| 27,985
| 37,779
| 39.3
| 39.3
| 0.0 |
2007-Mar-12 Mon
| 2.74
| 2.74
| 2.7
| 2.7
| 21,620
| ###
| 18.5
| 18.5
| 0.2 |
2007-Mar-09 Fri
| 2.72
| 2.78
| 2.72
| 2.75
|
|
| ###
| ###
| ### |
2007-Mar-08 Thu
| 2.75
| 2.75
| ###
| 2.7
| 32,555
| ###
| 18.3
| 18.3
| 0.2 |
2007-Mar-07 Wed
| 2.75
| 2.85
| 2.72
| 2.75
| 61,184
| ###
| ###
| ###
| ### |
2007-Mar-06 Tue
| ###
| 2.7
| ###
| 2.7
| 54,878
| 74,085
| 78.4
| 78.4
| 0.2 |
2007-Mar-05 Mon
| 2.78
| 2.78
| 2.7
| 2.7
|
|
| 35.2
| 35.2
| 0.2 |
2007-Mar-02 Fri
| 2.8
| 2.85
| 2.8
| 2.85
|
|
| 83.0
| 83.0
| ### |
2007-Mar-01 Thu
| ###
| 2.83
| ###
| 2.8
| 298,056
| 421,749
| ###
| ###
| 0.2 |
2007-Feb-28 Wed
| 2.74
| 2.74
| 2.55
| ###
|
|
| 11.2
| 11.2
| 0.0 |
2007-Feb-27 Tue
| ###
| ###
| 2.83
| 2.87
|
|
| 33.0
| 33.0
| ### |
2007-Feb-26 Mon
| 2.75
| ###
| 2.75
| ###
| 88,989
| 122,359
| 94.1
| 94.1
| 0.0 |
2007-Feb-23 Fri
| 2.74
| 2.75
| 2.7
| 2.7
| 24,848
| ###
| ###
| ###
| 0.2 |
2007-Feb-22 Thu
| 2.71
| 2.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-21 Wed
| 2.75
| 2.77
| 2.72
| 2.72
| 78,145
| ###
| 31.8
| 31.8
| 0.2 |
2007-Feb-20 Tue
| 2.78
| 2.78
| 2.71
| 2.71
| 50,677
| ###
| ###
| ###
| ### |
2007-Feb-19 Mon
| 2.76
| 2.78
| 2.75
| 2.75
|
|
| 33.8
| 33.8
| ### |
2007-Feb-16 Fri
| 2.81
| 2.81
| 2.76
| 2.78
| 43,285
| 120,548
| 28.6
| 28.6
| 0.2 |
2007-Feb-15 Thu
| 2.75
| ###
| 2.75
| 2.8
|
|
| 82.2
| 82.2
| 0.2 |
2007-Feb-14 Wed
| 2.45
| ###
| 2.45
| ###
| 127,322
| ###
| ###
| ###
| 0.0 |
2007-Feb-13 Tue
| 2.47
| 2.48
| 2.46
| 2.48
|
|
| ###
| ###
| 0.2 |
2007-Feb-12 Mon
| 2.5
| 2.5
| 2.4
| 2.4
| 45,750
| 112,087
| ###
| ###
| ### |
2007-Feb-09 Fri
| 2.42
| 2.42
| ###
| 2.4
|
|
| 25.1
| 25.1
| ### |
2007-Feb-08 Thu
| 2.5
| 2.5
| 2.42
| 2.42
|
|
| ###
| ###
| 0.2 |
2007-Feb-07 Wed
| 2.5
| 2.52
| 2.48
| 2.52
|
|
| ###
| ###
| ### |
2007-Feb-06 Tue
| 2.51
| 2.55
| 2.48
| 2.48
|
|
| ###
| ###
| 0.2 |
2007-Feb-05 Mon
| 2.5
| 2.5
| 2.48
| 2.5
|
|
| 72.1
| 72.1
| 0.2 |
2007-Feb-02 Fri
| 2.45
| 2.5
| 2.45
| 2.5
|
|
| ###
| ###
| 0.2 |
2007-Feb-01 Thu
| ###
| 2.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-30 Tue
| ###
| ###
| ###
| ###
| 13,550
| 0
| 80.8
| 80.8
| 0.0 |
2007-Jan-29 Mon
| ###
| ###
| 2.29
| ###
| 117,870
| ###
| 71.3
| 71.3
| 0.0 |
2007-Jan-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-24 Wed
| ###
| ###
| ###
| ###
| 22,682
| 0
| 77.4
| 77.4
| 0.0 |
2007-Jan-23 Tue
| ###
| ###
| ###
| ###
| 104,941
| 0
| ###
| ###
| 0.0 |
2007-Jan-22 Mon
| ###
| ###
| ###
| ###
| 49,954
| 0
| ###
| ###
| 0.0 |
2007-Jan-19 Fri
| ###
| ###
| ###
| ###
|
|
| 63.9
| 63.9
| 0.0 |
2007-Jan-18 Thu
| 2.25
| ###
| 2.25
| 2.25
| 68,148
| ###
| 68.4
| 68.4
| ### |
2007-Jan-17 Wed
| 2.2
| 2.25
| 2.2
| 2.25
|
|
| 85.5
| 85.5
| ### |
2007-Jan-16 Tue
| ###
| 2.2
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2007-Jan-15 Mon
| ###
| ###
| ###
| ###
| 65,584
| 0
| ###
| ###
| 0.0 |
2007-Jan-12 Fri
| ###
| ###
| ###
| ###
| 41,480
| 0
| 81.0
| 81.0
| 0.0 |
2007-Jan-11 Thu
| ###
| ###
| ###
| ###
| 12,249
| 0
| ###
| ###
| 0.0 |
2007-Jan-10 Wed
| ###
| ###
| ###
| ###
| 66,459
| 0
| ###
| ###
| 0.0 |
2007-Jan-09 Tue
| ###
| ###
| ###
| ###
| 7,770
| 0
| 74.8
| 74.8
| 0.0 |
2007-Jan-08 Mon
| ###
| ###
| ###
| 1.945
|
|
| 44.9
| 44.9
| 0.1 |
2007-Jan-05 Fri
| 2
| 2
| 1.945
| 1.945
|
|
| ###
| ###
| 0.1 |
2007-Jan-04 Thu
| ###
| ###
| 2
| 2
|
|
| 28.9
| 28.9
| 0.1 |
2007-Jan-03 Wed
| ###
| ###
| ###
| ###
| 34,749
| 0
| ###
| ###
| 0.0 |
2007-Jan-02 Tue
| ###
| ###
| ###
| ###
| 12,825
| 0
| 17.6
| 17.6
| 0.0 |
2006-Dec-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-28 Thu
| ###
| ###
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2006-Dec-27 Wed
| ###
| 2.2
| ###
| ###
| 79,082
| ###
| 97.6
| 97.6
| 0.0 |
2006-Dec-22 Fri
| ###
| ###
| 1.89
| ###
|
|
| 89.2
| 89.2
| 0.0 |
2006-Dec-21 Thu
| ###
| ###
| 1.88
| 1.88
|
|
| 18.8
| 18.8
| 0.1 |
2006-Dec-20 Wed
| 1.78
| ###
| 1.78
| 1.88
|
|
| ###
| ###
| 0.1 |
2006-Dec-19 Tue
| 1.76
| 1.76
| 1.76
| 1.76
|
|
| 70.7
| 70.7
| 0.1 |
2006-Dec-18 Mon
| 1.78
| 1.78
| 1.72
| 1.72
|
|
| 10.3
| 10.3
| 0.1 |
2006-Dec-15 Fri
| 1.75
| 1.82
| 1.71
| 1.75
| 317,250
| 559,946
| ###
| ###
| 0.1 |
2006-Dec-14 Thu
| 1.7
| 1.75
| 1.7
| 1.75
|
|
| ###
| ###
| 0.1 |
2006-Dec-13 Wed
| 1.7
| 1.7
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2006-Dec-12 Tue
| ###
| 1.685
| ###
| ###
| 283,250
| ###
| 74.8
| 74.8
| 0.0 |
2006-Dec-11 Mon
| 1.7
| 1.7
| ###
| ###
| 67,650
| ###
| ###
| ###
| 0.0 |
2006-Dec-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-07 Thu
| ###
| ###
| ###
| ###
| 11,170
| 0
| 83.9
| 83.9
| 0.0 |
2006-Dec-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-04 Mon
| ###
| ###
| ###
| ###
| 248,580
| 0
| 68.4
| 68.4
| 0.0 |
2006-Dec-01 Fri
| ###
| ###
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2006-Nov-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-29 Wed
| ###
| ###
| ###
| ###
|
|
| 59.7
| 59.7
| 0.0 |
2006-Nov-28 Tue
| ###
| 1.685
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-20 Mon
| ###
| ###
| ###
| ###
| 1,180
| 0
| ###
| ###
| 0.0 |
2006-Nov-17 Fri
| ###
| 1.7
| ###
| 1.7
| 39,250
| ###
| 81.0
| 81.0
| ### |
2006-Nov-16 Thu
| ###
| 1.7
| ###
| 1.7
|
|
| 79.4
| 79.4
| ### |
2006-Nov-15 Wed
| ###
| 1.7
| ###
| 1.7
|
|
| ###
| ###
| ### |
2006-Nov-14 Tue
| 1.7
| 1.71
| ###
| ###
| 27,250
| ###
| ###
| ###
| 0.0 |
2006-Nov-13 Mon
| 1.7
| 1.7
| ###
| 1.7
|
|
| ###
| ###
| ### |
2006-Nov-10 Fri
| ###
| ###
| ###
| ###
| 248,650
| 0
| 62.5
| 62.5
| 0.0 |
2006-Nov-09 Thu
| 1.7
| 1.7
| ###
| 1.7
|
|
| ###
| ###
| ### |
2006-Nov-08 Wed
| ###
| 1.7
| ###
| 1.7
|
|
| ###
| ###
| ### |
2006-Nov-07 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-06 Mon
| 1.71
| 1.71
| ###
| 1.7
| 393,641
| ###
| 29.1
| 29.1
| ### |
2006-Nov-03 Fri
| 1.7
| 1.7
| ###
| 1.7
|
|
| ###
| ###
| ### |
2006-Nov-02 Thu
| 1.74
| 1.74
| 1.71
| 1.71
|
|
| 21.2
| 21.2
| 0.1 |
2006-Nov-01 Wed
| 1.78
| 1.78
| 1.75
| 1.75
|
|
| 18.6
| 18.6
| 0.1 |
2006-Oct-31 Tue
| 1.72
| ###
| 1.72
| 1.78
| 109,240
| 93,946
| 89.4
| 89.4
| 0.1 |
2006-Oct-30 Mon
| 1.75
| 1.75
| 1.71
| 1.73
| 74,585
| ###
| 22.1
| 22.1
| ### |
2006-Oct-27 Fri
| ###
| 1.7
| ###
| 1.7
|
|
| 79.4
| 79.4
| ### |
2006-Oct-26 Thu
| 1.685
| ###
| 1.685
| 1.7
| 142,122
| ###
| ###
| ###
| ### |
2006-Oct-25 Wed
| 1.73
| 1.73
| 1.7
| 1.73
| 28,128
| ###
| 65.6
| 65.6
| ### |
2006-Oct-24 Tue
| 1.73
| 1.73
| 1.73
| 1.73
|
|
| 73.7
| 73.7
| ### |
2006-Oct-23 Mon
| 1.7
| 1.7
| ###
| 1.7
| 55,050
| ###
| 67.5
| 67.5
| ### |
2006-Oct-20 Fri
| 1.7
| 1.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-19 Thu
| 1.7
| 1.75
| ###
| 1.7
|
|
| 71.0
| 71.0
| ### |
2006-Oct-18 Wed
| 1.54
| ###
| 1.5
| ###
| 604,445
| ###
| ###
| ###
| 0.0 |
2006-Oct-17 Tue
| 1.48
| 1.5
| 1.46
| 1.5
| 88,951
| 131,647
| 81.9
| 81.9
| 0.1 |
2006-Oct-16 Mon
| 1.5
| 1.5
| 1.48
| 1.48
| 2,947
| ###
| ###
| ###
| 0.1 |
2006-Oct-13 Fri
| 1.45
| 1.52
| 1.45
| 1.5
| 52,050
| ###
| 89.6
| 89.6
| 0.1 |
2006-Oct-12 Thu
| 1.43
| 1.43
| 1.43
| 1.43
|
|
| ###
| ###
| 0.1 |
2006-Oct-11 Wed
| 1.45
| 1.46
| 1.43
| 1.45
| 61,253
| ###
| 61.7
| 61.7
| ### |
2006-Oct-10 Tue
| 1.43
| 1.46
| 1.43
| 1.46
| 76,747
| ###
| 82.1
| 82.1
| 0.1 |
2006-Oct-09 Mon
| 1.42
| 1.42
| 1.41
| 1.42
| 13,450
| ###
| ###
| ###
| ### |
2006-Oct-06 Fri
| 1.45
| 1.45
| 1.45
| 1.45
| 12,420
| ###
| 64.5
| 64.5
| ### |
2006-Oct-05 Thu
| 1.4
| 1.45
| ###
| 1.45
| 90,750
| ###
| 91.3
| 91.3
| ### |
2006-Oct-04 Wed
| 1.4
| 1.42
| 1.4
| 1.42
| 1,000,120
| ###
| ###
| ###
| ### |
2006-Oct-03 Tue
| 1.4
| 1.4
| ###
| 1.4
| 21,250
| 14,874
| 69.7
| 69.7
| ### |
2006-Oct-02 Mon
| 1.42
| 1.42
| 1.4
| 1.42
|
|
| 63.4
| 63.4
| ### |
2006-Sep-29 Fri
| 1.4
| 1.4
| 1.4
| 1.4
| 53,250
| 74,550
| 58.1
| 58.1
| ### |
2006-Sep-28 Thu
| ###
| ###
| 1.355
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2006-Sep-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-26 Tue
| ###
| ###
| ###
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2006-Sep-25 Mon
| 1.42
| 1.42
| 1.4
| 1.4
|
|
| ###
| ###
| ### |
2006-Sep-22 Fri
| 1.42
| 1.42
| ###
| 1.4
|
|
| 17.6
| 17.6
| ### |
2006-Sep-21 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-20 Wed
| 1.41
| 1.42
| 1.41
| 1.42
| 15,250
| 21,578
| 78.5
| 78.5
| ### |
2006-Sep-19 Tue
| 1.4
| 1.42
| 1.4
| 1.42
|
|
| ###
| ###
| ### |
2006-Sep-18 Mon
| 1.42
| 1.43
| 1.41
| 1.43
|
|
| 73.4
| 73.4
| 0.1 |
2006-Sep-15 Fri
| 1.42
| 1.42
| 1.42
| 1.42
| 18,382
| ###
| 66.7
| 66.7
| ### |
2006-Sep-14 Thu
| 1.4
| 1.4
| 1.4
| 1.4
|
|
| 60.8
| 60.8
| ### |
2006-Sep-13 Wed
| 1.4
| 1.4
| ###
| 1.4
| 266,382
| ###
| ###
| ###
| ### |
2006-Sep-12 Tue
| 1.4
| 1.4
| 1.4
| 1.4
|
|
| ###
| ###
| ### |
2006-Sep-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-08 Fri
| 1.4
| 1.4
| 1.4
| 1.4
| 67,142
| ###
| ###
| ###
| ### |
2006-Sep-07 Thu
| 1.4
| 1.41
| ###
| 1.4
|
|
| 65.2
| 65.2
| ### |
2006-Sep-06 Wed
| ###
| 1.4
| ###
| 1.4
| 111,620
| ###
| 75.8
| 75.8
| ### |
2006-Sep-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-01 Fri
| ###
| ###
| ###
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2006-Aug-31 Thu
| ###
| ###
| ###
| ###
| 203,250
| 0
| 61.5
| 61.5
| 0.0 |
2006-Aug-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-29 Tue
| ###
| ###
| ###
| ###
| 26,750
| 0
| 18.7
| 18.7
| 0.0 |
2006-Aug-28 Mon
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2006-Aug-25 Fri
| ###
| ###
| ###
| ###
| 44,270
| 0
| ###
| ###
| 0.0 |
2006-Aug-24 Thu
| ###
| ###
| ###
| ###
| 15,550
| 0
| ###
| ###
| 0.0 |
2006-Aug-23 Wed
| ###
| ###
| ###
| ###
| 50,250
| 0
| 84.8
| 84.8
| 0.0 |
2006-Aug-22 Tue
| ###
| ###
| ###
| ###
| 40,020
| 0
| ###
| ###
| 0.0 |
2006-Aug-21 Mon
| ###
| ###
| ###
| ###
| 15,280
| 0
| ###
| ###
| 0.0 |
2006-Aug-18 Fri
| ###
| ###
| 1.28
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2006-Aug-17 Thu
| ###
| ###
| ###
| ###
| 47,750
| 0
| ###
| ###
| 0.0 |
2006-Aug-16 Wed
| ###
| ###
| ###
| ###
| 23,250
| 0
| ###
| ###
| 0.0 |
2006-Aug-15 Tue
| ###
| ###
| ###
| ###
| 53,670
| 0
| ###
| ###
| 0.0 |
2006-Aug-14 Mon
| ###
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-11 Fri
| ###
| ###
| ###
| ###
| 173,650
| 0
| 93.1
| 93.1
| 0.0 |
2006-Aug-10 Thu
| ###
| ###
| 1.28
| ###
| 58,150
| ###
| 68.7
| 68.7
| 0.0 |
2006-Aug-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-08 Tue
| 1.25
| 1.28
| 1.25
| 1.28
|
|
| ###
| ###
| ### |
2006-Aug-07 Mon
| 1.24
| 1.27
| 1.23
| 1.25
|
|
| 78.0
| 78.0
| ### |
2006-Aug-04 Fri
| 1.2
| 1.22
| ###
| 1.22
| 227,580
| 138,823
| ###
| ###
| 0.1 |
2006-Aug-03 Thu
| ###
| ###
| 1.175
| ###
| 57,972
| 34,058
| ###
| ###
| 0.0 |
2006-Aug-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-28 Fri
| 1.2
| 1.2
| ###
| ###
|
|
| 5.8
| 5.8
| 0.0 |
|