Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Thu 24-Mar-28 08:43:00 PM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(MMS) MCMILLAN SHAKESPEARE LIMITED Daily Prices...

     Prev Section TOC    Company Info for MMS    Limits Next Section


Company Details for (MMS) MCMILLAN SHAKESPEARE LIMITED

Listing Code MMS
Listing Name MCMILLAN SHAKESPEARE LIMITED
GICS Sector Commercial & Professional Services
ISIN Name MCMILLAN SHAKESPEARE
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000MMS5


Maximum Price date available .. Thursday 28th March 2024
Latest price with VOLUME for MMS .. Friday 29th December 2023

MMS is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 49 0.0
MAX 22.75 ### ###


Font Format Legend

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


End of day Prices (full format),

153600 Days for (MMS) MCMILLAN SHAKESPEARE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
0.89
2024-Mar-28 Thu 19.28 ### ### ### 74.6 74.6 0.0
2024-Mar-27 Wed 19.46 19.49 ### ### 427,852 ### 25.4 25.4 0.0
2024-Mar-26 Tue ### ### 18.53 18.82 18.8 18.8 1.3
2024-Mar-25 Mon ### 19.685 ### 19.25 268,747 2,645,142 19.5 19.5 1.4
2024-Mar-22 Fri 19.54 ### ### 19.52 38.8 38.8 1.4
2024-Mar-21 Thu ### ### ### 19.79 70.8 70.8 ###
2024-Mar-20 Wed 19.41 19.76 ### ### 135,541 1,339,145 37.3 37.3 0.0
2024-Mar-19 Tue 19.78 ### 19.5 19.5 245,181 ### ### ### 1.4
2024-Mar-18 Mon ### ### 19.5 19.77 ### ### 1.4
2024-Mar-15 Fri 19.89 20 ### ### ### ### 0.0
2024-Mar-14 Thu 20.44 20.59 19.84 19.84 233,485 ### ### ### 1.4
2024-Mar-13 Wed 20.55 20.75 20.44 20.49 32.9 32.9 ###
2024-Mar-12 Tue 20.89 20.89 ### 20.44 17.1 17.1 1.5
2024-Mar-11 Mon 20.53 ### 20.44 20.75 ### ### 1.5
2024-Mar-08 Fri 20.71 ### 20.57 20.78 ### ### 1.5
2024-Mar-07 Thu ### ### 19.78 ### 262,522 2,596,342 ### ### 0.0
2024-Mar-06 Wed ### ### ### ### 286,620 0 ### ### 0.0
2024-Mar-05 Tue ### 21.88 21.52 ### 292,745 ### 72.5 72.5 0.0
2024-Mar-04 Mon ### ### 21.5 21.56 25.0 25.0 1.5
2024-Mar-01 Fri 22 ### 21.74 21.88 ### ### 1.6
2024-Feb-29 Thu 21.78 ### 21.7 ### ### ### 0.0
2024-Feb-28 Wed 21.8 ### 21.54 21.86 263,629 2,839,284 67.6 67.6 ###
2024-Feb-27 Tue 21.72 ### 21.58 21.78 ### ### 1.6
2024-Feb-26 Mon ### 21.86 20.71 21.86 85.6 85.6 ###
2024-Feb-23 Fri ### ### ### ### 383,774 0 ### ### 0.0
2024-Feb-22 Thu ### 21.4 20.72 21.4 513,626 ### 83.1 83.1 1.5
2024-Feb-21 Wed 19.8 ### 19.8 ### 94.0 94.0 0.0
2024-Feb-20 Tue ### 20.2 18.58 19.5 ### ### 1.4
2024-Feb-19 Mon ### 17.71 17.42 17.45 31.7 31.7 ###
2024-Feb-16 Fri 17.48 ### ### 17.56 69.2 69.2 1.3
2024-Feb-15 Thu 17.25 17.41 ### 17.4 74.0 74.0 1.2
2024-Feb-14 Wed 17.28 17.49 ### 17.23 27.9 27.9 ###
2024-Feb-13 Tue 17.47 17.59 ### 17.44 129,487 ### 37.0 37.0 1.2
2024-Feb-12 Mon ### 17.51 ### 17.49 ### ### ###
2024-Feb-09 Fri 17.28 17.28 ### 17.2 184,943 ### ### ### 1.2
2024-Feb-08 Thu 17.89 17.89 ### ### 6.5 6.5 0.0
2024-Feb-07 Wed ### ### 17.53 17.72 202,129 ### 66.6 66.6 1.3
2024-Feb-06 Tue 17.77 17.77 ### ### 193,686 ### 30.1 30.1 0.0
2024-Feb-05 Mon 17.46 17.83 17.4 17.8 180,053 ### ### ### ###
2024-Feb-02 Fri 17.29 17.47 ### 17.42 ### ### 1.2
2024-Feb-01 Thu 17.23 ### 16.73 ### 191,176 1,599,187 ### ### 0.0
2024-Jan-31 Wed 17.5 17.5 ### 17.23 394,774 3,454,272 ### ### ###
2024-Jan-30 Tue 17.22 17.53 ### 17.5 ### ### 1.3
2024-Jan-29 Mon ### 17.46 17.045 17.28 ### ### 1.2
2024-Jan-25 Thu ### ### ### ### 149,355 0 20.4 20.4 0.0
2024-Jan-24 Wed 16.89 ### 16.89 ### 155,043 ### ### ### 0.0
2024-Jan-23 Tue 16.75 ### ### ### 186,580 0 ### ### 0.0
2024-Jan-22 Mon ### ### 16.55 ### 368,681 ### ### ### 0.0
2024-Jan-19 Fri ### ### ### 16.83 ### ### 1.2
2024-Jan-18 Thu 16.47 16.78 16.42 16.71 224,871 3,732,858 82.8 82.8 ###
2024-Jan-17 Wed 16.59 ### ### 16.48 35.9 35.9 1.2
2024-Jan-16 Tue 16.59 16.7 ### 16.7 ### ### 1.2
2024-Jan-15 Mon 16.43 16.75 ### ### ### ### 0.0
2024-Jan-12 Fri 16.4 16.5 16.21 16.43 ### ### ###
2024-Jan-11 Thu 16.28 16.42 ### ### 109,059 895,374 ### ### 0.0
2024-Jan-10 Wed ### ### ### 16.27 135,376 0 ### ### 1.2
2024-Jan-09 Tue ### ### ### ### ### ### 0.0
2024-Jan-08 Mon ### ### 15.82 ### ### ### 0.0
2024-Jan-05 Fri 15.86 ### 15.86 15.86 70.5 70.5 1.1
2024-Jan-04 Thu 15.74 15.88 15.7 15.86 77.2 77.2 1.1
2024-Jan-03 Wed 15.77 ### 15.755 15.82 78.9 78.9 ###
2024-Jan-02 Tue 15.89 ### 15.73 ### 207,853 ### ### ### 0.0
2023-Dec-29 Fri ### ### 15.87 ### ### ### 0.0
2023-Dec-28 Thu ### 16.27 ### ### 97,655 794,423 ### ### 0.0
2023-Dec-27 Wed ### ### 15.83 ### 28.0 28.0 0.0
2023-Dec-22 Fri ### ### ### ### 82,157 0 ### ### 0.0
2023-Dec-21 Thu ### 16.4 ### ### ### ### 0.0
2023-Dec-20 Wed 16.49 16.51 16.21 16.46 30.8 30.8 1.2
2023-Dec-19 Tue 16.2 ### ### ### ### ### 0.0
2023-Dec-18 Mon 16.25 ### ### ### 182,841 0 29.7 29.7 0.0
2023-Dec-15 Fri ### 16.46 ### ### ### ### 0.0
2023-Dec-14 Thu ### ### ### ### ### ### 0.0
2023-Dec-13 Wed 16.41 16.72 ### 16.7 284,526 ### ### ### 1.2
2023-Dec-12 Tue 16.58 ### ### ### 30.6 30.6 0.0
2023-Dec-11 Mon ### 16.87 15.29 16.42 89.1 89.1 1.2
2023-Dec-08 Fri ### ### 16.425 16.59 ### ### 1.2
2023-Dec-07 Thu 17.25 17.55 16.77 ### 295,474 ### ### ### 0.0
2023-Dec-06 Wed ### 17.56 ### 17.54 196,085 1,721,626 85.8 85.8 1.3
2023-Dec-05 Tue ### ### 16.7 ### 348,457 ### 9.3 9.3 0.0
2023-Dec-04 Mon ### 18.44 ### ### 193,555 1,784,577 ### ### 0.0
2023-Dec-01 Fri 17.47 18.125 17.47 ### ### ### 0.0
2023-Nov-30 Thu 17.85 ### ### 17.82 31.5 31.5 1.3
2023-Nov-29 Wed ### ### ### 17.76 ### ### 1.3
2023-Nov-28 Tue ### ### 17.28 17.53 113,470 980,380 ### ### 1.3
2023-Nov-27 Mon 17.49 17.5 ### ### 82,529 722,128 36.4 36.4 0.0
2023-Nov-24 Fri ### 17.49 ### 17.45 ### ### ###
2023-Nov-23 Thu ### ### ### ### 29.8 29.8 0.0
2023-Nov-22 Wed ### ### 17.21 17.4 116,771 ### 33.0 33.0 1.2
2023-Nov-21 Tue 17.5 ### 17.5 17.57 71.3 71.3 1.3
2023-Nov-20 Mon 17.73 17.87 17.53 17.55 ### ### ###
2023-Nov-17 Fri 17.82 ### ### ### ### ### 0.0
2023-Nov-16 Thu ### 18.41 17.78 17.82 ### ### 1.3
2023-Nov-15 Wed ### ### ### ### 166,941 0 81.6 81.6 0.0
2023-Nov-14 Tue ### 17.74 17.52 ### ### ### 0.0
2023-Nov-13 Mon 17.46 17.76 17.42 ### 76,426 ### ### ### 0.0
2023-Nov-10 Fri 17.51 ### 17.41 17.46 85,380 ### ### ### 1.2
2023-Nov-09 Thu ### ### 17.5 17.54 21.8 21.8 1.3
2023-Nov-08 Wed 17.59 17.76 17.53 ### 271,143 ### ### ### 0.0
2023-Nov-07 Tue ### ### 17.42 17.49 145,252 1,265,144 ### ### ###
2023-Nov-06 Mon 17.71 17.79 ### ### 31.8 31.8 0.0
2023-Nov-03 Fri 17.57 ### 17.57 ### 321,679 2,825,950 ### ### 0.0
2023-Nov-02 Thu ### 17.5 16.975 17.46 ### ### 1.2
2023-Nov-01 Wed ### ### 16.82 ### 231,341 1,945,577 ### ### 0.0
2023-Oct-31 Tue ### ### 16.76 16.76 161,879 1,356,546 31.8 31.8 1.2
2023-Oct-30 Mon 16.8 ### 16.43 16.76 287,387 2,360,884 ### ### 1.2
2023-Oct-27 Fri 16.59 ### 16.5 16.82 ### ### ###
2023-Oct-26 Thu ### ### 16.42 16.42 279,425 2,294,079 12.3 12.3 1.2
2023-Oct-25 Wed ### 17.5 16.7 ### 80.3 80.3 0.0
2023-Oct-24 Tue ### 16.71 ### 16.42 96.4 96.4 1.2
2023-Oct-23 Mon 15.21 15.25 ### ### ### ### 0.0
2023-Oct-20 Fri 15.25 15.26 ### ### ### ### 0.0
2023-Oct-19 Thu ### ### ### ### 25.5 25.5 0.0
2023-Oct-18 Wed 15.27 15.74 ### 15.72 208,376 ### ### ### 1.1
2023-Oct-17 Tue 15.24 15.57 ### ### ### ### 0.0
2023-Oct-16 Mon ### ### 15.22 15.24 138,170 1,051,473 ### ### 1.1
2023-Oct-13 Fri 15.8 15.8 15.41 15.71 167,889 ### 31.5 31.5 1.1
2023-Oct-12 Thu 15.4 ### 15.29 15.75 84.9 84.9 1.1
2023-Oct-11 Wed 15.74 15.74 ### ### ### ### 0.0
2023-Oct-10 Tue ### 15.86 ### ### 196,626 1,559,244 ### ### 0.0
2023-Oct-09 Mon 15.75 15.85 15.42 15.52 27.7 27.7 1.1
2023-Oct-06 Fri 15.53 15.85 15.43 ### 145,155 2,270,224 ### ### 0.0
2023-Oct-05 Thu 15.53 ### 15.42 15.55 91,587 ### ### ### ###
2023-Oct-04 Wed 15.58 15.78 ### ### 244,624 1,930,083 30.8 30.8 0.0
2023-Oct-03 Tue ### ### ### ### ### ### 0.0
2023-Oct-02 Mon ### ### ### ### 128,340 0 ### ### 0.0
2023-Sep-29 Fri 16.41 16.47 ### ### 16.7 16.7 0.0
2023-Sep-28 Thu ### 16.43 ### 16.24 103,488 850,153 ### ### ###
2023-Sep-27 Wed 16.46 16.46 ### ### 228,452 1,880,159 ### ### 0.0
2023-Sep-26 Tue 16.78 16.8 ### ### ### ### 0.0
2023-Sep-25 Mon 16.51 ### 16.21 16.46 149,380 1,210,724 ### ### 1.2
2023-Sep-22 Fri ### ### 15.88 16.56 221,425 ### 88.1 88.1 1.2
2023-Sep-21 Thu ### 16.41 ### ### 21.7 21.7 0.0
2023-Sep-20 Wed ### 16.54 ### 16.53 91.5 91.5 ###
2023-Sep-19 Tue ### ### 15.4 15.88 26.1 26.1 1.1
2023-Sep-18 Mon 16.75 16.77 ### ### 234,588 1,967,020 ### ### 0.0
2023-Sep-15 Fri ### 17.23 16.79 16.79 465,459 7,917,457 ### ### ###
2023-Sep-14 Thu 16.8 ### ### ### ### ### 0.0
2023-Sep-13 Wed ### ### ### ### 128,551 0 ### ### 0.0
2023-Sep-12 Tue 17.24 ### ### ### ### ### 0.0
2023-Sep-11 Mon 16.8 17.84 16.7 ### 91.7 91.7 0.0
2023-Sep-08 Fri ### ### 16.7 ### ### ### 0.0
2023-Sep-07 Thu ### 17.23 16.79 ### 377,979 6,429,422 ### ### 0.0
2023-Sep-06 Wed ### 18.44 17.81 ### ### ### 0.0
2023-Sep-05 Tue ### ### 17.55 ### ### ### 0.0
2023-Sep-04 Mon ### 18.57 ### 18.2 206,653 1,918,773 ### ### ###
2023-Sep-01 Fri 17.74 18.25 17.5 ### ### ### 0.0
2023-Aug-31 Thu ### ### ### 17.81 15.7 15.7 1.3
2023-Aug-30 Wed 17.51 ### 17.51 18.2 ### ### ###
2023-Aug-29 Tue ### ### ### ### 7.8 7.8 0.0
2023-Aug-28 Mon ### ### 18.2 ### 523,778 4,766,379 ### ### 0.0
2023-Aug-25 Fri 19.48 ### 18.82 ### 256,046 ### 19.7 19.7 0.0
2023-Aug-24 Thu ### ### ### 19.72 ### ### 1.4
2023-Aug-23 Wed 19.82 22.75 19.82 ### ### ### 0.0
2023-Aug-22 Tue 19.55 ### ### 19.49 171,184 0 33.9 33.9 1.4
2023-Aug-21 Mon ### ### ### ### ### ### 0.0
2023-Aug-18 Fri ### 19.8 19.47 19.56 ### ### 1.4
2023-Aug-17 Thu ### ### ### 19.5 85,722 0 ### ### 1.4
2023-Aug-16 Wed ### ### ### ### 149,651 0 38.4 38.4 0.0
2023-Aug-15 Tue 19.59 19.71 19.51 19.57 50,084 982,147 ### ### 1.4
2023-Aug-14 Mon 19.53 19.71 19.5 19.59 75.5 75.5 ###
2023-Aug-11 Fri 19.58 19.79 19.45 19.56 32.3 32.3 1.4
2023-Aug-10 Thu 19.79 19.79 19.4 19.57 22.4 22.4 1.4
2023-Aug-09 Wed 19.5 ### ### 19.52 ### ### 1.4
2023-Aug-08 Tue 19.73 ### ### 19.43 ### ### 1.4
2023-Aug-07 Mon 19.79 19.79 ### 19.75 38.6 38.6 ###
2023-Aug-04 Fri ### 19.72 ### 19.72 107,776 1,062,671 81.3 81.3 1.4
2023-Aug-03 Thu ### ### 19.28 ### ### ### 0.0
2023-Aug-02 Wed ### 19.78 ### 19.53 219,352 ### ### ### ###
2023-Aug-01 Tue ### ### 19.53 ### ### ### 0.0
2023-Jul-31 Mon ### ### 19.29 19.79 578,346 5,578,147 78.8 78.8 ###
2023-Jul-28 Fri ### ### ### ### 95,789 0 ### ### 0.0
2023-Jul-27 Thu 18.57 ### 18.45 ### 125,477 1,157,525 ### ### 0.0
2023-Jul-26 Wed 18.43 18.57 ### 18.57 86,221 ### 73.8 73.8 ###
2023-Jul-25 Tue 18.8 18.85 18.2 ### 20.6 20.6 0.0
2023-Jul-24 Mon ### 18.76 18.26 18.7 122,940 ### ### ### 1.3
2023-Jul-21 Fri 18.28 18.8 18.26 ### 84.9 84.9 0.0
2023-Jul-20 Thu ### 18.49 ### 18.28 ### ### 1.3
2023-Jul-19 Wed ### 18.48 ### ### 203,529 ### 79.3 79.3 0.0
2023-Jul-18 Tue ### 18.24 ### 18.2 ### ### ###
2023-Jul-17 Mon 17.75 ### 17.7 ### 71,245 ### 82.3 82.3 0.0
2023-Jul-14 Fri 17.52 17.84 17.4 17.73 96,950 1,708,258 73.3 73.3 ###
2023-Jul-13 Thu ### ### ### 17.42 ### ### 1.2
2023-Jul-12 Wed 17.57 ### 17.48 17.59 74.8 74.8 ###
2023-Jul-11 Tue ### 17.59 17.22 17.42 86,286 ### 63.1 63.1 1.2
2023-Jul-10 Mon 17.57 17.58 17.29 17.44 ### ### 1.2
2023-Jul-07 Fri 17.7 17.83 17.56 17.58 ### ### 1.3
2023-Jul-06 Thu ### ### ### 17.77 89,474 0 29.5 29.5 ###
2023-Jul-05 Wed ### 18.21 ### ### 138,952 1,265,157 ### ### 0.0
2023-Jul-04 Tue 18.21 18.21 18.025 ### 99,221 ### ### ### 0.0
2023-Jul-03 Mon ### 18.24 ### ### ### ### 0.0
2023-Jun-30 Fri ### ### 17.87 ### ### ### 0.0
2023-Jun-29 Thu 17.84 ### 17.81 ### ### ### 0.0
2023-Jun-28 Wed ### ### 17.5 17.88 73.5 73.5 1.3
2023-Jun-27 Tue ### ### ### 17.59 ### ### ###
2023-Jun-26 Mon ### ### 16.8 ### 178,384 1,498,425 ### ### 0.0
2023-Jun-23 Fri 16.8 ### 16.75 ### 286,622 2,400,459 78.6 78.6 0.0
2023-Jun-22 Thu ### ### 16.73 16.75 150,341 ### ### ### ###
2023-Jun-21 Wed 16.76 ### ### ### 174,824 0 80.4 80.4 0.0
2023-Jun-20 Tue 16.42 16.77 ### 16.75 ### ### ###
2023-Jun-19 Mon ### ### ### 16.42 ### ### 1.2
2023-Jun-16 Fri 17.4 17.44 16.79 16.79 498,472 8,531,348 12.3 12.3 ###
2023-Jun-15 Thu 16.48 17.5 16.48 17.5 1,243,183 21,121,679 ### ### 1.3
2023-Jun-14 Wed ### 16.51 ### 16.46 460,170 ### 87.5 87.5 1.2
2023-Jun-13 Tue ### ### ### ### 1,097,426 0 90.2 90.2 0.0
2023-Jun-09 Fri 15.52 ### 15.44 ### ### ### 0.0
2023-Jun-08 Thu 15.7 15.7 ### 15.44 29.8 29.8 1.1
2023-Jun-07 Wed 15.4 15.49 ### 15.47 323,323 ### ### ### ###
2023-Jun-06 Tue 15.43 ### ### 15.4 ### ### ###
2023-Jun-05 Mon ### 15.71 15.48 15.48 31.1 31.1 1.1
2023-Jun-02 Fri 15.53 ### 15.42 15.5 139,586 ### 31.1 31.1 1.1
2023-Jun-01 Thu 15.43 ### ### 15.53 143,545 0 ### ### ###
2023-May-31 Wed 15.45 15.59 ### 15.42 46.2 46.2 ###
2023-May-30 Tue 15.45 ### ### ### ### ### 0.0
2023-May-29 Mon ### 15.49 15.29 15.4 ### ### ###
2023-May-26 Fri ### ### ### ### 22.8 22.8 0.0
2023-May-25 Thu ### 15.375 ### 15.25 267,822 2,058,881 39.4 39.4 ###
2023-May-24 Wed 15.43 15.59 ### 15.42 43.6 43.6 ###
2023-May-23 Tue 15.4 15.73 ### ### ### ### 0.0
2023-May-22 Mon 15.45 15.56 15.24 ### 42.4 42.4 0.0
2023-May-19 Fri ### ### 15.26 15.45 288,280 2,199,576 ### ### ###
2023-May-18 Thu ### 15.42 15.25 ### ### ### 0.0
2023-May-17 Wed ### 15.4 ### 15.28 32.0 32.0 ###
2023-May-16 Tue ### 15.56 ### ### 91,249 ### ### ### 0.0
2023-May-15 Mon ### 15.44 15.25 15.44 ### ### 1.1
2023-May-12 Fri 15.4 15.45 ### 15.4 92,583 ### 67.8 67.8 ###
2023-May-11 Thu 15.45 15.46 ### 15.41 34.6 34.6 ###
2023-May-10 Wed ### 15.52 ### ### 106,988 830,226 ### ### 0.0
2023-May-09 Tue ### 15.5 ### 15.4 192,350 ### 74.6 74.6 ###
2023-May-08 Mon ### 15.48 ### 15.43 78,744 609,478 70.6 70.6 1.1
2023-May-05 Fri 15.4 15.56 ### 15.4 54,829 ### 68.2 68.2 ###
2023-May-04 Thu 15.5 15.52 ### 15.46 ### ### 1.1
2023-May-03 Wed 15.51 15.53 ### 15.52 168,743 1,310,289 ### ### 1.1
2023-May-02 Tue 15.5 ### 15.44 15.51 ### ### 1.1
2023-May-01 Mon 15.44 15.86 15.44 15.53 79.7 79.7 ###
2023-Apr-28 Fri ### 15.7 ### ### ### ### 0.0
2023-Apr-27 Thu 15.48 ### ### 15.4 33.0 33.0 ###
2023-Apr-26 Wed 15.27 15.59 ### 15.48 ### ### 1.1
2023-Apr-24 Mon 15.55 ### 15.23 ### 53,273 405,673 25.9 25.9 0.0
2023-Apr-21 Fri ### 15.73 15.27 ### ### ### 0.0
2023-Apr-20 Thu 15.57 ### ### 15.47 222,188 0 35.0 35.0 ###
2023-Apr-19 Wed 15.42 15.42 ### 15.22 25.3 25.3 1.1
2023-Apr-18 Tue 15.22 ### 15.22 15.55 86.5 86.5 ###
2023-Apr-17 Mon ### 15.44 15.24 ### 75.9 75.9 0.0
2023-Apr-14 Fri 15.2 ### ### ### ### ### 0.0
2023-Apr-13 Thu ### ### ### ### 31.0 31.0 0.0
2023-Apr-12 Wed ### 15.425 ### ### 1,197,575 ### 81.0 81.0 0.0
2023-Apr-11 Tue 14.84 ### 14.78 ### 361,845 ### 79.3 79.3 0.0
2023-Apr-06 Thu ### 14.87 14.56 14.78 76.2 76.2 1.1
2023-Apr-05 Wed 14.4 ### 14.29 ### 79.5 79.5 0.0
2023-Apr-04 Tue 14.49 ### ### ### 133,959 0 29.8 29.8 0.0
2023-Apr-03 Mon 14.26 14.4 ### ### ### ### 0.0
2023-Mar-31 Fri 14.4 14.55 14.29 14.4 62.6 62.6 1.0
2023-Mar-30 Thu ### 14.42 ### 14.26 115,240 830,880 26.8 26.8 1.0
2023-Mar-29 Wed ### 14.45 ### ### 93,946 678,759 20.0 20.0 0.0
2023-Mar-28 Tue ### 14.42 ### 14.42 78.0 78.0 ###
2023-Mar-27 Mon ### ### ### ### 121,684 0 ### ### 0.0
2023-Mar-24 Fri ### ### 13.86 ### ### ### 0.0
2023-Mar-23 Thu ### 14.29 ### ### 38.5 38.5 0.0
2023-Mar-22 Wed 14.2 14.28 ### ### 76,449 545,845 ### ### 0.0
2023-Mar-21 Tue 13.89 14.29 13.88 ### 170,677 2,403,985 ### ### 0.0
2023-Mar-20 Mon ### ### 13.73 13.8 21.2 21.2 1.0
2023-Mar-17 Fri 14.26 14.44 13.89 14.4 ### ### 1.0
2023-Mar-16 Thu ### ### 13.85 13.88 ### ### ###
2023-Mar-15 Wed ### 14.4 ### 14.21 68.9 68.9 ###
2023-Mar-14 Tue ### ### 13.85 ### ### ### 0.0
2023-Mar-13 Mon ### ### ### 14.21 179,320 0 82.0 82.0 ###
2023-Mar-10 Fri ### 14.22 ### ### 77.2 77.2 0.0
2023-Mar-09 Thu 14.29 14.29 13.87 ### ### ### 0.0
2023-Mar-08 Wed 14.8 ### 14.78 ### 318,555 2,354,121 80.5 80.5 0.0
2023-Mar-07 Tue ### 15.26 14.82 ### 23.9 23.9 0.0
2023-Mar-06 Mon 14.8 ### ### ### 240,471 0 87.1 87.1 0.0
2023-Mar-03 Fri 14.87 14.87 14.71 14.78 227,843 ### 31.9 31.9 1.1
2023-Mar-02 Thu 14.75 14.83 14.57 14.75 ### ### ###
2023-Mar-01 Wed 14.26 14.78 14.25 14.75 267,852 3,887,871 86.9 86.9 ###
2023-Feb-28 Tue ### ### ### ### 461,288 0 ### ### 0.0
2023-Feb-27 Mon ### ### 13.8 14.26 86.0 86.0 1.0
2023-Feb-24 Fri 13.55 ### 13.55 ### 351,758 ### ### ### 0.0
2023-Feb-23 Thu ### 14.22 13.79 13.79 30.3 30.3 1.0
2023-Feb-22 Wed 13.2 ### ### 13.81 ### ### ###
2023-Feb-21 Tue 12.86 ### 12.8 ### 74.9 74.9 0.0
2023-Feb-20 Mon ### ### 12.72 ### 78.0 78.0 0.0
2023-Feb-17 Fri ### ### 12.84 ### ### ### 0.0
2023-Feb-16 Thu ### ### ### ### ### ### 0.0
2023-Feb-15 Wed 13.46 ### ### ### 196,523 0 22.1 22.1 0.0
2023-Feb-14 Tue 13.76 13.76 13.45 13.51 196,741 ### ### ### ###
2023-Feb-13 Mon 13.4 13.41 13.21 ### 45.5 45.5 0.0
2023-Feb-10 Fri ### 13.8 ### 13.46 111,722 770,881 ### ### ###
2023-Feb-09 Thu 13.49 ### ### 13.55 145,776 0 ### ### 1.0
2023-Feb-08 Wed 13.51 ### ### 13.2 ### ### 0.9
2023-Feb-07 Tue 13.56 ### 13.4 13.51 277,140 ### ### ### ###
2023-Feb-06 Mon 13.8 ### 13.4 13.43 24.8 24.8 ###
2023-Feb-03 Fri ### ### 13.72 13.8 21.8 21.8 1.0
2023-Feb-02 Thu ### ### ### 13.8 21.4 21.4 1.0
2023-Feb-01 Wed ### ### ### ### 120,457 0 33.6 33.6 0.0
2023-Jan-31 Tue 14.27 ### ### ### 147,640 0 38.9 38.9 0.0
2023-Jan-30 Mon ### ### ### 14.2 78,485 0 ### ### 1.0
2023-Jan-27 Fri 14.28 ### 14.24 14.29 ### ### ###
2023-Jan-25 Wed ### ### ### 14.29 140,123 0 85.6 85.6 ###
2023-Jan-24 Tue 13.87 ### 13.81 ### 73.6 73.6 0.0
2023-Jan-23 Mon ### ### ### ### 57,650 0 ### ### 0.0
2023-Jan-20 Fri 14.2 ### ### ### 142,059 0 ### ### 0.0
2023-Jan-19 Thu ### ### ### ### 70.1 70.1 0.0
2023-Jan-18 Wed ### ### 13.85 ### 291,981 ### 76.2 76.2 0.0
2023-Jan-17 Tue ### ### 13.89 ### 35.9 35.9 0.0
2023-Jan-16 Mon ### ### ### ### 153,023 0 65.4 65.4 0.0
2023-Jan-13 Fri ### ### 13.73 ### ### ### 0.0
2023-Jan-12 Thu 13.86 13.89 ### 13.85 59,679 414,470 34.5 34.5 ###
2023-Jan-11 Wed 13.71 ### 13.71 13.81 68.0 68.0 ###
2023-Jan-10 Tue ### ### 13.71 13.75 44,221 ### ### ### 1.0
2023-Jan-09 Mon ### ### 13.72 13.84 86,575 ### 29.9 29.9 1.0
2023-Jan-06 Fri 13.73 13.83 13.57 13.57 ### ### ###
2023-Jan-05 Thu 13.56 13.855 13.45 13.72 ### ### ###
2023-Jan-04 Wed 13.7 13.7 ### 13.56 102,788 ### 21.2 21.2 1.0
2023-Jan-03 Tue 13.46 13.49 ### 13.26 33.9 33.9 0.9
2022-Dec-30 Fri 13.47 13.5 ### 13.44 88,852 599,751 30.6 30.6 ###
2022-Dec-29 Thu ### ### 13.22 ### ### ### 0.0
2022-Dec-28 Wed 13.57 ### 13.26 13.51 99,157 ### ### ### ###
2022-Dec-23 Fri ### ### ### 13.49 24.7 24.7 ###
2022-Dec-22 Thu 13.82 ### 13.58 ### ### ### 0.0
2022-Dec-21 Wed 13.75 13.75 ### 13.58 243,346 ### ### ### ###
2022-Dec-20 Tue ### ### ### 13.25 ### ### ###
2022-Dec-19 Mon ### ### 13.48 13.54 86,855 ### 30.6 30.6 1.0
2022-Dec-16 Fri ### 13.71 13.4 ### 63.6 63.6 0.0
2022-Dec-15 Thu 13.73 ### ### 13.85 ### ### ###
2022-Dec-14 Wed 13.54 ### 13.54 13.85 179,720 ### 85.6 85.6 ###
2022-Dec-13 Tue 13.74 13.85 ### 13.76 72.7 72.7 1.0
2022-Dec-12 Mon ### 13.84 ### 13.52 82.6 82.6 1.0
2022-Dec-09 Fri 13.5 13.54 13.2 ### 28.4 28.4 0.0
2022-Dec-08 Thu ### ### 13.42 13.5 172,381 1,156,676 ### ### 1.0
2022-Dec-07 Wed 13.85 ### 13.48 ### ### ### 0.0
2022-Dec-06 Tue ### ### 13.72 13.82 93,458 641,121 ### ### 1.0
2022-Dec-05 Mon 14.21 14.25 ### ### 26.2 26.2 0.0
2022-Dec-02 Fri 14.41 14.43 13.85 ### 150,649 2,130,176 12.8 12.8 0.0
2022-Dec-01 Thu 14.73 14.73 13.845 13.85 6.1 6.1 ###
2022-Nov-30 Wed 13.7 14.75 13.58 14.75 95.2 95.2 ###
2022-Nov-29 Tue 13.54 13.84 13.45 13.75 322,745 4,403,855 ### ### 1.0
2022-Nov-28 Mon 13.55 ### 13.52 13.55 229,757 1,553,157 ### ### 1.0
2022-Nov-25 Fri 13.71 13.79 13.57 ### 34.3 34.3 0.0
2022-Nov-24 Thu ### ### 13.73 13.74 73,058 501,543 ### ### ###
2022-Nov-23 Wed ### ### ### 13.86 145,285 0 34.9 34.9 ###
2022-Nov-22 Tue 13.88 ### ### 13.8 95,958 0 ### ### 1.0
2022-Nov-21 Mon ### ### 13.78 13.88 220,129 1,516,688 18.0 18.0 ###
2022-Nov-18 Fri ### 14.5 13.86 ### ### ### 0.0
2022-Nov-17 Thu 13.8 ### ### ### 182,773 0 77.6 77.6 0.0
2022-Nov-16 Wed 13.5 ### ### ### 81.8 81.8 0.0
2022-Nov-15 Tue 13.49 13.59 ### ### 30.6 30.6 0.0
2022-Nov-14 Mon ### 13.5 ### 13.41 75.4 75.4 1.0
2022-Nov-11 Fri ### 13.29 ### 13.27 80.3 80.3 0.9
2022-Nov-10 Thu 13.4 13.4 12.57 ### ### ### 0.0
2022-Nov-09 Wed 13.23 13.255 ### ### 25.2 25.2 0.0
2022-Nov-08 Tue 13.45 13.45 ### ### 158,524 1,066,073 ### ### 0.0
2022-Nov-07 Mon ### 13.45 ### 13.22 190,270 ### 36.1 36.1 0.9
2022-Nov-04 Fri 13.41 13.42 ### ### 150,148 ### ### ### 0.0
2022-Nov-03 Thu 13.42 13.59 13.27 ### 127,782 ### ### ### 0.0
2022-Nov-02 Wed 13.4 13.57 13.23 13.5 72.5 72.5 1.0
2022-Nov-01 Tue ### 13.47 ### ### 131,855 888,043 74.5 74.5 0.0
2022-Oct-31 Mon 13.2 13.45 ### ### 176,622 1,187,782 ### ### 0.0
2022-Oct-28 Fri ### ### ### 13.2 232,429 0 75.0 75.0 0.9
2022-Oct-27 Thu ### 13.23 12.885 13.23 ### ### 0.9
2022-Oct-26 Wed ### ### 12.71 ### 323,027 ### 81.0 81.0 0.0
2022-Oct-25 Tue ### 13.87 13.51 13.81 556,470 7,618,074 ### ### ###
2022-Oct-24 Mon 13.45 ### ### 13.55 698,880 0 ### ### 1.0
2022-Oct-21 Fri ### 13.51 ### ### ### ### 0.0
2022-Oct-20 Thu ### ### ### ### ### ### 0.0
2022-Oct-19 Wed ### ### ### ### ### ### 0.0
2022-Oct-18 Tue 13.52 13.7 13.43 ### 114,925 1,558,957 64.7 64.7 0.0
2022-Oct-17 Mon 13.45 13.47 ### ### 152,345 1,026,043 ### ### 0.0
2022-Oct-14 Fri 13.74 13.75 ### 13.49 26.0 26.0 ###
2022-Oct-13 Thu ### 13.4 ### 13.21 ### ### ###
2022-Oct-12 Wed ### ### ### ### 896,080 0 41.5 41.5 0.0
2022-Oct-11 Tue 13.29 ### ### ### ### ### 0.0
2022-Oct-10 Mon 13.4 13.4 13.26 13.29 ### ### ###
2022-Oct-07 Fri 13.5 13.83 13.42 13.43 114,087 ### ### ### ###
2022-Oct-06 Thu ### 13.73 13.5 ### 29.6 29.6 0.0
2022-Oct-05 Wed ### ### 13.21 ### ### ### 0.0
2022-Oct-04 Tue ### ### 12.81 ### ### ### 0.0
2022-Oct-03 Mon 12.84 ### 12.56 12.73 ### ### ###
2022-Sep-30 Fri 13.2 ### 12.82 12.88 283,674 1,818,350 19.1 19.1 ###
2022-Sep-29 Thu 13.2 13.46 ### ### 284,883 ### 39.5 39.5 0.0
2022-Sep-28 Wed ### ### ### ### 362,072 0 76.7 76.7 0.0
2022-Sep-27 Tue ### 13.41 ### 13.2 177,987 ### ### ### 0.9
2022-Sep-26 Mon ### 13.47 ### ### ### ### 0.0
2022-Sep-23 Fri 14.25 14.25 13.46 13.58 ### ### ###
2022-Sep-21 Wed ### ### 13.88 ### ### ### 0.0
2022-Sep-20 Tue ### ### 13.89 ### 260,543 1,809,471 31.9 31.9 0.0
2022-Sep-19 Mon 14.2 14.25 13.8 13.81 113,024 ### ### ### ###
2022-Sep-16 Fri ### 14.4 ### ### ### ### 0.0
2022-Sep-15 Thu ### ### ### ### 27.8 27.8 0.0
2022-Sep-14 Wed ### ### 13.76 ### ### ### 0.0
2022-Sep-13 Tue 14.58 ### ### ### 982,621 0 12.8 12.8 0.0
2022-Sep-12 Mon 14.52 ### ### 14.29 186,522 0 28.9 28.9 ###
2022-Sep-09 Fri ### ### ### 14.23 ### ### ###
2022-Sep-08 Thu 13.81 14.29 13.8 14.29 ### ### ###
2022-Sep-07 Wed ### ### ### 13.75 35.1 35.1 1.0
2022-Sep-06 Tue 14.57 14.57 ### 14.22 64,944 ### ### ### 1.0
2022-Sep-05 Mon ### 14.48 ### ### 133,029 963,129 34.7 34.7 0.0
2022-Sep-02 Fri ### 14.59 ### ### 201,278 1,468,323 ### ### 0.0
2022-Sep-01 Thu ### 14.52 ### ### 258,289 1,875,178 78.4 78.4 0.0
2022-Aug-31 Wed ### ### ### 14.28 712,381 0 ### ### ###
2022-Aug-30 Tue 14.5 ### ### 14.85 631,840 0 ### ### ###
2022-Aug-29 Mon ### ### ### 14.23 1,548,585 0 97.3 97.3 ###
2022-Aug-26 Fri ### ### ### 12.8 27.1 27.1 0.9
2022-Aug-25 Thu ### ### 12.87 ### ### ### 0.0
2022-Aug-24 Wed ### ### 12.58 12.86 166,987 1,050,348 ### ### 0.9
2022-Aug-23 Tue ### 13.21 ### ### 107,128 707,580 30.9 30.9 0.0
2022-Aug-22 Mon ### 13.28 ### 13.21 ### ### ###
2022-Aug-19 Fri 13.28 13.28 ### ### 69,455 461,181 ### ### 0.0
2022-Aug-18 Thu 13.26 13.28 ### ### 41.0 41.0 0.0
2022-Aug-17 Wed 13.24 13.4 ### 13.22 50,552 ### 42.4 42.4 0.9
2022-Aug-16 Tue 13.21 ### 12.5 13.24 74.4 74.4 0.9
2022-Aug-15 Mon ### 13.28 ### 13.2 95,481 ### 68.5 68.5 0.9
2022-Aug-12 Fri ### ### 12.86 ### ### ### 0.0
2022-Aug-11 Thu ### ### ### ### ### ### 0.0
2022-Aug-10 Wed ### ### 12.58 ### ### ### 0.0
2022-Aug-09 Tue 12.82 ### ### ### 101,555 0 ### ### 0.0
2022-Aug-08 Mon ### ### 12.58 ### 141,643 ### ### ### 0.0
2022-Aug-05 Fri ### ### 12.84 ### 33.8 33.8 0.0
2022-Aug-04 Thu ### ### ### ### 371,052 0 ### ### 0.0
2022-Aug-03 Wed 12.88 12.88 12.54 12.81 ### ### ###
2022-Aug-02 Tue 12.41 12.77 ### 12.76 88.8 88.8 ###
2022-Aug-01 Mon ### 12.44 12.2 12.4 79.8 79.8 0.9
2022-Jul-29 Fri ### 12.44 ### ### 217,325 ### 83.1 83.1 0.0
2022-Jul-28 Thu ### 11.89 11.29 11.89 137,350 1,591,886 87.6 87.6 ###
2022-Jul-27 Wed ### 11.29 ### 11.28 89,946 507,745 84.2 84.2 0.8
2022-Jul-26 Tue ### ### ### ### 107,021 0 80.7 80.7 0.0
2022-Jul-25 Mon 10.8 ### 10.8 ### 89.0 89.0 0.0
2022-Jul-22 Fri ### ### 10.78 10.8 44,854 ### 26.4 26.4 ###
2022-Jul-21 Thu 10.58 10.85 10.43 10.85 89,726 954,684 79.4 79.4 0.8
2022-Jul-20 Wed 10.4 ### 10.4 10.48 63,486 330,127 ### ### 0.7
2022-Jul-19 Tue ### ### 10.24 10.5 85,176 ### 81.7 81.7 0.8
2022-Jul-18 Mon ### ### ### ### ### ### 0.0
2022-Jul-15 Fri ### ### ### 10.2 26.9 26.9 0.7
2022-Jul-14 Thu ### ### ### ### 79.7 79.7 0.0
2022-Jul-13 Wed ### ### ### ### 68,780 0 ### ### 0.0
2022-Jul-12 Tue ### ### ### ### ### ### 0.0
2022-Jul-11 Mon ### ### ### ### 48,820 0 ### ### 0.0
2022-Jul-08 Fri ### 10.49 10.28 10.4 62.2 62.2 0.7
2022-Jul-07 Thu 10.22 10.28 ### 10.22 68.5 68.5 0.7
2022-Jul-06 Wed ### ### ### 9.89 ### ### ###
2022-Jul-05 Tue ### ### 9.8 9.88 138,180 677,082 16.2 16.2 0.7
2022-Jul-04 Mon 9.84 ### 9.84 ### 121,021 595,423 ### ### 0.0
2022-Jul-01 Fri 9.88 ### 9.74 9.74 23.0 23.0 0.7
2022-Jun-30 Thu ### 9.84 ### 9.74 218,279 ### ### ### 0.7
2022-Jun-29 Wed ### ### 9.48 ### 71.9 71.9 0.0
2022-Jun-28 Tue 9.73 ### ### 9.74 ### ### 0.7
2022-Jun-27 Mon 9.76 ### 9.5 9.79 63.7 63.7 ###
2022-Jun-24 Fri ### ### 9.28 ### 69.9 69.9 0.0
2022-Jun-23 Thu ### 9.5 ### ### 83.7 83.7 0.0
2022-Jun-22 Wed 9.43 9.59 ### ### ### ### 0.0
2022-Jun-21 Tue ### ### ### ### ### ### 0.0
2022-Jun-20 Mon ### ### 8.89 ### 126,150 ### 32.9 32.9 0.0
2022-Jun-17 Fri ### ### ### 9.24 308,624 0 ### ### ###
2022-Jun-16 Thu 9.75 ### ### ### 15.3 15.3 0.0
2022-Jun-15 Wed ### ### ### 9.74 38.5 38.5 0.7
2022-Jun-14 Tue ### ### ### 9.86 329,352 0 46.1 46.1 0.7
2022-Jun-10 Fri ### ### ### 10.25 178,173 0 41.2 41.2 0.7
2022-Jun-09 Thu 10.57 10.57 ### 10.26 295,727 ### 29.6 29.6 0.7
2022-Jun-08 Wed ### ### 10.45 10.57 15.2 15.2 0.8
2022-Jun-07 Tue 11.47 11.47 ### ### 96,123 ### ### ### 0.0
2022-Jun-06 Mon ### ### ### 11.41 61,944 0 30.8 30.8 ###
2022-Jun-03 Fri ### ### 11.48 11.52 35.0 35.0 0.8
2022-Jun-02 Thu ### ### 11.29 ### 87.3 87.3 0.0
2022-Jun-01 Wed ### 11.56 11.28 11.53 89.7 89.7 ###
2022-May-31 Tue ### 11.78 11.24 11.78 88.5 88.5 ###
2022-May-30 Mon 11.4 11.49 ### 11.4 61.2 61.2 0.8
2022-May-27 Fri 11.78 11.78 11.24 11.29 ### ### ###
2022-May-26 Thu 11.53 11.57 ### ### 68,045 393,640 ### ### 0.0
2022-May-25 Wed 11.52 11.59 ### ### ### ### 0.0
2022-May-24 Tue 11.49 11.85 ### 11.59 ### ### 0.8
2022-May-23 Mon ### 11.26 ### 11.2 221,341 1,246,149 79.8 79.8 0.8
2022-May-20 Fri 11.4 11.4 ### ### 107,646 613,582 12.3 12.3 0.0
2022-May-19 Thu 11.2 11.42 ### 11.23 64.5 64.5 0.8
2022-May-18 Wed ### 11.52 ### ### ### ### 0.0
2022-May-17 Tue ### ### ### 11.28 167,383 0 ### ### 0.8
2022-May-16 Mon ### 11.2 10.83 ### 133,273 ### 79.3 79.3 0.0
2022-May-13 Fri ### ### 10.78 10.87 20.5 20.5 ###
2022-May-12 Thu ### ### 10.87 ### 56.4 56.4 0.0
2022-May-11 Wed ### ### 10.88 11.28 183,857 1,000,182 78.1 78.1 0.8
2022-May-10 Tue ### ### ### 11.22 91.5 91.5 ###
2022-May-09 Mon ### ### ### 11.22 91.5 91.5 ###
2022-May-06 Fri 11.45 11.45 ### 11.21 230,253 ### ### ### ###
2022-May-05 Thu 11.7 11.81 11.49 11.5 22.1 22.1 ###
2022-May-04 Wed ### ### ### 11.58 58.2 58.2 0.8
2022-May-03 Tue ### ### ### ### 28.7 28.7 0.0
2022-May-02 Mon 11.8 ### 11.71 11.77 66,450 ### 51.9 51.9 ###
2022-Apr-29 Fri 12.21 12.23 11.89 ### ### ### 0.0
2022-Apr-28 Thu ### 12.23 ### ### 74,779 457,273 ### ### 0.0
2022-Apr-27 Wed ### ### ### ### ### ### 0.0
2022-Apr-26 Tue 11.84 ### 11.71 11.87 79.9 79.9 0.8
2022-Apr-22 Fri 11.86 11.86 11.72 11.73 34,843 ### 31.9 31.9 0.8
2022-Apr-21 Thu 11.79 ### 11.7 11.86 79,826 466,982 ### ### 0.8
2022-Apr-20 Wed ### 11.89 ### ### 108,179 643,124 74.6 74.6 0.0
2022-Apr-19 Tue 11.75 11.82 ### ### 306,556 1,811,745 32.8 32.8 0.0
2022-Apr-14 Thu ### ### 11.75 ### 31.4 31.4 0.0
2022-Apr-13 Wed ### ### ### ### ### ### 0.0
2022-Apr-12 Tue ### 11.82 11.57 11.78 81,143 ### 87.2 87.2 ###
2022-Apr-11 Mon ### ### ### ### 29.7 29.7 0.0
2022-Apr-08 Fri 11.77 ### ### 11.85 47,726 0 ### ### ###
2022-Apr-07 Thu 11.79 11.79 11.52 ### ### ### 0.0
2022-Apr-06 Wed 11.8 ### 11.58 ### 93,146 ### 29.2 29.2 0.0
2022-Apr-05 Tue ### 11.74 11.57 11.59 47.9 47.9 0.8
2022-Apr-04 Mon ### ### ### ### 101,429 0 20.9 20.9 0.0
2022-Apr-01 Fri ### ### 11.8 ### 32.6 32.6 0.0
2022-Mar-31 Thu 11.88 ### 11.88 ### 119,570 710,245 ### ### 0.0
2022-Mar-30 Wed ### ### 11.89 ### 111,542 ### ### ### 0.0
2022-Mar-29 Tue ### ### 11.59 ### 87.1 87.1 0.0
2022-Mar-28 Mon 11.86 11.86 11.51 ### 64,354 751,976 ### ### 0.0
2022-Mar-25 Fri ### ### 11.51 11.57 34.5 34.5 ###
2022-Mar-24 Thu 11.86 11.86 ### ### 21.1 21.1 0.0
2022-Mar-23 Wed ### ### ### 11.78 71,359 0 71.9 71.9 ###
2022-Mar-22 Tue ### 11.84 11.59 11.79 139,470 ### ### ### 0.8
2022-Mar-21 Mon ### ### 11.59 ### ### ### 0.0
2022-Mar-18 Fri ### ### 11.41 11.75 ### ### ###
2022-Mar-17 Thu ### ### ### 11.89 129,348 0 31.5 31.5 ###
2022-Mar-16 Wed 11.49 11.57 ### 11.46 130,680 755,983 36.0 36.0 0.8
2022-Mar-15 Tue 11.42 ### 11.4 11.49 ### ### ###
2022-Mar-14 Mon 11.25 11.49 11.25 11.44 99,125 1,127,051 81.9 81.9 0.8
2022-Mar-11 Fri 11.55 ### 11.26 11.26 18.7 18.7 0.8
2022-Mar-10 Thu 11.75 12.42 ### ### 26.4 26.4 0.0
2022-Mar-09 Wed 11.85 11.85 11.48 ### ### ### 0.0
2022-Mar-08 Tue ### ### ### ### 617,027 0 ### ### 0.0
2022-Mar-07 Mon ### ### 11.81 ### ### ### 0.0
2022-Mar-04 Fri ### 12.27 11.85 ### ### ### 0.0
2022-Mar-03 Thu ### 12.55 ### ### ### ### 0.0
2022-Mar-02 Wed ### 12.24 ### 12.24 ### ### 0.9
2022-Mar-01 Tue ### 12.23 11.89 ### ### ### 0.0
2022-Feb-28 Mon ### ### 11.79 ### 180,574 1,064,483 ### ### 0.0
2022-Feb-25 Fri 11.72 ### ### ### 70.8 70.8 0.0
2022-Feb-24 Thu ### 12.49 ### 11.73 177,346 1,107,525 ### ### 0.8
2022-Feb-23 Wed ### 12.4 11.85 ### 62.6 62.6 0.0
2022-Feb-22 Tue ### ### 11.76 11.87 55.2 55.2 0.8
2022-Feb-21 Mon 11.7 ### 11.7 ### 71,284 ### ### ### 0.0
2022-Feb-18 Fri 11.84 ### 11.7 ### 73.8 73.8 0.0
2022-Feb-17 Thu 11.86 ### 11.78 ### ### ### 0.0
2022-Feb-16 Wed ### 11.75 11.45 11.71 88,847 1,030,625 ### ### ###
2022-Feb-15 Tue 11.49 ### 11.27 11.47 73,225 412,622 ### ### ###
2022-Feb-14 Mon 11.72 11.73 ### 11.49 158,788 ### ### ### ###
2022-Feb-11 Fri ### ### ### 11.72 73,523 0 28.3 28.3 0.8
2022-Feb-10 Thu ### ### ### 11.87 130,384 0 85.0 85.0 0.8
2022-Feb-09 Wed ### 11.76 ### 11.72 90,377 ### 63.4 63.4 0.8
2022-Feb-08 Tue 11.45 ### 11.28 ### 121,124 ### ### ### 0.0
2022-Feb-07 Mon ### ### 11.25 ### 135,081 ### 81.5 81.5 0.0
2022-Feb-04 Fri ### 11.58 ### ### 62.1 62.1 0.0
2022-Feb-03 Thu ### ### ### 11.48 41.0 41.0 0.8
2022-Feb-02 Wed ### 11.76 11.47 ### ### ### 0.0
2022-Feb-01 Tue 11.22 11.54 11.22 11.45 53,275 ### 76.4 76.4 0.8
2022-Jan-31 Mon ### ### ### 11.21 ### ### ###
2022-Jan-28 Fri ### 11.24 ### ### ### ### 0.0
2022-Jan-27 Thu ### 11.53 ### ### 57.8 57.8 0.0
2022-Jan-25 Tue 11.76 11.76 ### 11.23 129,159 759,454 32.4 32.4 0.8
2022-Jan-24 Mon 11.5 11.5 11.23 11.29 ### ### ###
2022-Jan-21 Fri ### ### ### ### ### ### 0.0
2022-Jan-20 Thu ### ### 11.8 11.89 ### ### ###
2022-Jan-19 Wed ### ### ### ### 82,244 0 85.3 85.3 0.0
2022-Jan-18 Tue 11.52 ### 11.52 ### 87.2 87.2 0.0
2022-Jan-17 Mon ### 11.77 11.52 11.7 ### ### 0.8
2022-Jan-14 Fri ### ### 11.55 ### 120,550 696,176 12.2 12.2 0.0
2022-Jan-13 Thu 11.73 11.88 ### 11.7 134,521 799,054 ### ### 0.8
2022-Jan-12 Wed ### ### 11.71 11.77 85,273 499,273 10.4 10.4 ###
2022-Jan-11 Tue ### ### ### ### 107,285 0 37.0 37.0 0.0
2022-Jan-10 Mon ### ### 11.84 ### 113,684 ### ### ### 0.0
2022-Jan-07 Fri 12.4 12.4 ### ### 54,382 ### ### ### 0.0
2022-Jan-06 Thu 12.72 12.72 ### ### ### ### 0.0
2022-Jan-05 Wed ### 12.76 ### ### ### ### 0.0
2022-Jan-04 Tue ### 12.21 ### ### ### ### 0.0
2021-Dec-31 Fri ### ### ### ### 24,027 0 ### ### 0.0
2021-Dec-30 Thu ### 12.175 ### ### ### ### 0.0
2021-Dec-29 Wed ### 12.29 ### 12.2 144,385 887,245 ### ### ###
2021-Dec-24 Fri ### 12.25 ### ### ### ### 0.0
2021-Dec-23 Thu 11.8 ### 11.76 ### 115,175 677,229 76.0 76.0 0.0
2021-Dec-22 Wed 11.75 11.8 ### 11.75 362,483 2,138,649 ### ### ###
2021-Dec-21 Tue ### ### 11.51 11.55 117,672 ### 11.7 11.7 0.8
2021-Dec-20 Mon 11.41 ### 11.41 ### 99,284 ### ### ### 0.0
2021-Dec-17 Fri 11.5 ### 11.4 11.52 161,652 ### ### ### 0.8
2021-Dec-16 Thu 11.58 ### 11.58 ### ### ### 0.0
2021-Dec-15 Wed ### ### 11.55 ### 90,255 521,222 ### ### 0.0
2021-Dec-14 Tue ### ### ### ### 46,275 0 ### ### 0.0
2021-Dec-13 Mon 12.45 12.45 ### ### 111,941 ### ### ### 0.0
2021-Dec-10 Fri 12.24 12.45 ### 12.45 210,985 1,313,381 80.7 80.7 ###
2021-Dec-09 Thu ### ### ### 12.29 121,486 0 ### ### 0.9
2021-Dec-08 Wed ### ### ### ### 24.4 24.4 0.0
2021-Dec-07 Tue ### ### ### ### 75,824 0 27.5 27.5 0.0
2021-Dec-06 Mon ### ### ### ### 150,823 0 50.5 50.5 0.0
2021-Dec-03 Fri ### 12.46 ### ### 91,476 ### ### ### 0.0
2021-Dec-02 Thu 12.5 12.5 12.25 12.47 44.5 44.5 ###
2021-Dec-01 Wed 12.29 ### ### 12.22 ### ### 0.9
2021-Nov-30 Tue 12.53 12.74 ### 12.52 268,044 1,707,440 ### ### 0.9
2021-Nov-29 Mon 12.57 ### ### 12.53 29.3 29.3 ###
2021-Nov-26 Fri 12.74 12.77 12.56 ### 150,074 1,900,687 56.1 56.1 0.0
2021-Nov-25 Thu ### ### ### 12.74 96,348 0 27.7 27.7 ###
2021-Nov-24 Wed ### ### ### ### ### ### 0.0
2021-Nov-23 Tue ### ### ### ### 44,658 0 77.0 77.0 0.0
2021-Nov-22 Mon ### ### ### ### 58,557 0 ### ### 0.0
2021-Nov-19 Fri ### 13.29 ### 13.21 60,376 ### 76.2 76.2 ###
2021-Nov-18 Thu ### ### 13.26 ### 117,242 ### ### ### 0.0
2021-Nov-17 Wed ### 13.44 ### ### 110,283 ### 74.4 74.4 0.0
2021-Nov-16 Tue 13.52 13.54 ### ### 52,588 356,020 ### ### 0.0
2021-Nov-15 Mon ### ### 13.5 13.53 30.2 30.2 ###
2021-Nov-12 Fri ### 13.73 13.49 13.51 112,127 1,526,048 ### ### ###
2021-Nov-11 Thu ### ### ### 13.53 76.9 76.9 ###
2021-Nov-10 Wed 13.52 ### 13.42 ### 85,450 ### 79.2 79.2 0.0
2021-Nov-09 Tue 13.75 13.75 13.51 13.52 25.2 25.2 1.0
2021-Nov-08 Mon 13.85 ### ### ### 109,056 0 36.6 36.6 0.0
2021-Nov-05 Fri ### ### 13.81 13.81 56,080 ### 27.6 27.6 ###
2021-Nov-04 Thu 13.74 ### ### ### 648,979 0 ### ### 0.0
2021-Nov-03 Wed 13.75 ### 13.71 13.72 121,285 ### ### ### ###
2021-Nov-02 Tue ### ### 13.82 13.88 ### ### ###
2021-Nov-01 Mon ### ### 13.88 13.88 40.0 40.0 ###
2021-Oct-29 Fri 13.85 ### ### ### ### ### 0.0
2021-Oct-28 Thu ### ### 13.89 ### 74,343 ### 41.7 41.7 0.0
2021-Oct-27 Wed ### ### 13.78 ### ### ### 0.0
2021-Oct-26 Tue ### 14.21 13.83 13.83 27.7 27.7 1.0
2021-Oct-25 Mon ### ### ### ### 40.8 40.8 0.0
2021-Oct-22 Fri ### ### 13.85 ### 37.3 37.3 0.0
2021-Oct-21 Thu 14.4 14.47 ### ### 25.4 25.4 0.0
2021-Oct-20 Wed 14.56 ### 14.4 14.5 37.1 37.1 1.0
2021-Oct-19 Tue ### ### ### 14.56 78.0 78.0 ###
2021-Oct-18 Mon 14.52 ### 14.29 ### 170,982 ### ### ### 0.0
2021-Oct-15 Fri ### 14.76 ### 14.52 ### ### 1.0
2021-Oct-14 Thu 14.58 ### 14.49 ### 398,025 ### ### ### 0.0
2021-Oct-13 Wed 14.2 ### 14.2 14.58 ### ### ###
2021-Oct-12 Tue ### 14.48 14.23 ### ### ### 0.0
2021-Oct-11 Mon ### 14.43 14.2 ### ### ### 0.0
2021-Oct-08 Fri 14.2 ### ### ### 275,976 0 73.3 73.3 0.0
2021-Oct-07 Thu ### ### ### ### 219,578 0 34.4 34.4 0.0
2021-Oct-06 Wed 14.21 14.46 ### 14.28 446,273 3,226,553 ### ### ###
2021-Oct-05 Tue 14.47 ### ### 14.21 ### ### ###
2021-Oct-04 Mon 14.4 ### ### 14.51 ### ### ###
2021-Oct-01 Fri 14.55 14.74 ### 14.26 ### ### 1.0
2021-Sep-30 Thu 14.4 14.71 14.4 ### 198,670 2,891,641 71.9 71.9 0.0
2021-Sep-29 Wed 14.28 14.56 ### ### ### ### 0.0
2021-Sep-28 Tue 13.84 14.2 13.79 ### 238,947 ### 89.9 89.9 0.0
2021-Sep-27 Mon ### 13.85 ### 13.72 ### ### ###
2021-Sep-24 Fri 13.41 ### 13.25 ### ### ### 0.0
2021-Sep-23 Thu ### 13.4 ### 13.21 199,624 1,337,480 ### ### ###
2021-Sep-22 Wed ### 13.2 ### ### 81,923 ### 65.5 65.5 0.0
2021-Sep-21 Tue ### ### ### ### 82.4 82.4 0.0
2021-Sep-20 Mon ### ### 12.77 12.85 134,281 857,384 48.3 48.3 0.9
2021-Sep-17 Fri ### ### ### ### 67.4 67.4 0.0
2021-Sep-16 Thu ### ### ### ### ### ### 0.0
2021-Sep-15 Wed 12.81 12.86 12.59 ### 216,559 ### ### ### 0.0
2021-Sep-14 Tue 12.54 12.81 12.49 12.81 80.9 80.9 ###
2021-Sep-13 Mon 12.44 12.54 ### 12.45 65.9 65.9 ###
2021-Sep-10 Fri ### ### ### 12.27 149,746 0 69.6 69.6 ###
2021-Sep-09 Thu ### ### ### ### ### ### 0.0
2021-Sep-08 Wed 12.73 ### 12.56 ### 39.9 39.9 0.0
2021-Sep-07 Tue ### ### 12.56 ### 99,049 622,027 66.7 66.7 0.0
2021-Sep-06 Mon ### ### ### 12.77 88,159 0 32.7 32.7 0.9
2021-Sep-03 Fri ### ### 12.81 ### 60.1 60.1 0.0
2021-Sep-02 Thu 12.79 ### 12.72 12.8 89,147 566,974 66.2 66.2 0.9
2021-Sep-01 Wed ### ### 12.54 12.89 ### ### ###
2021-Aug-31 Tue 12.45 ### 12.23 12.5 ### ### 0.9
2021-Aug-30 Mon ### ### ### 12.51 188,150 0 ### ### ###
2021-Aug-27 Fri ### ### ### ### 68.6 68.6 0.0
2021-Aug-26 Thu 12.42 12.42 ### ### 115,870 719,552 23.2 23.2 0.0
2021-Aug-25 Wed 12.22 ### ### ### ### ### 0.0
2021-Aug-24 Tue 13.4 13.4 ### 12.22 1,482,242 9,931,021 ### ### 0.9
2021-Aug-23 Mon 13.24 ### ### ### 72.2 72.2 0.0
2021-Aug-20 Fri ### 13.29 ### ### 47,425 ### 79.1 79.1 0.0
2021-Aug-19 Thu ### ### ### ### 70.8 70.8 0.0
2021-Aug-18 Wed ### ### ### ### 101,752 0 68.6 68.6 0.0
2021-Aug-17 Tue ### ### 12.87 ### 108,086 ### ### ### 0.0
2021-Aug-16 Mon ### 13.2 12.71 12.71 ### ### 0.9
2021-Aug-13 Fri ### 13.42 ### 13.24 ### ### 0.9
2021-Aug-12 Thu 13.2 13.4 ### 13.4 ### ### 1.0
2021-Aug-11 Wed ### ### 12.87 ### 76.6 76.6 0.0
2021-Aug-10 Tue 12.75 ### ### 12.84 73.5 73.5 0.9
2021-Aug-09 Mon ### 12.77 12.56 12.73 76.0 76.0 ###
2021-Aug-06 Fri 12.59 ### 12.52 ### 67.5 67.5 0.0
2021-Aug-05 Thu 12.56 ### 12.43 12.47 ### ### ###
2021-Aug-04 Wed 12.53 ### 12.28 ### ### ### 0.0
2021-Aug-03 Tue 12.4 12.53 12.26 12.53 ### ### ###
2021-Aug-02 Mon ### 12.44 ### 12.44 ### ### 0.9
2021-Jul-30 Fri 12.75 12.76 12.54 ### ### ### 0.0
2021-Jul-29 Thu ### ### ### 12.74 74,789 0 65.7 65.7 ###
2021-Jul-28 Wed 12.5 12.84 12.49 12.81 ### ### ###
2021-Jul-27 Tue 12.56 ### 12.41 12.51 131,875 818,284 42.9 42.9 ###
2021-Jul-26 Mon 12.72 12.75 12.42 12.42 131,654 ### 24.6 24.6 0.9
2021-Jul-23 Fri 12.81 12.86 ### ### 108,071 ### ### ### 0.0
2021-Jul-22 Thu ### ### 12.7 12.76 15.5 15.5 ###
2021-Jul-21 Wed ### ### 12.75 12.81 26.5 26.5 ###
2021-Jul-20 Tue ### ### ### ### 81,088 0 87.7 87.7 0.0
2021-Jul-19 Mon ### ### 12.7 12.81 41.6 41.6 ###
2021-Jul-16 Fri 12.7 ### ### ### 79.8 79.8 0.0
2021-Jul-15 Thu 12.73 ### ### 12.8 73.9 73.9 0.9
2021-Jul-14 Wed 12.88 ### ### 12.87 40.4 40.4 ###
2021-Jul-13 Tue ### 12.89 ### 12.89 81.8 81.8 ###
2021-Jul-12 Mon 12.87 12.87 ### 12.7 30.9 30.9 0.9
2021-Jul-09 Fri 12.82 ### ### 12.87 76.1 76.1 ###
2021-Jul-08 Thu ### 13.22 12.85 ### 169,647 2,211,348 43.9 43.9 0.0
2021-Jul-07 Wed 12.82 ### ### ### 143,681 0 ### ### 0.0
2021-Jul-06 Tue 12.86 13.28 12.83 12.87 54,647 ### 77.2 77.2 ###
2021-Jul-05 Mon 12.87 13.25 12.86 ### ### ### 0.0
2021-Jul-02 Fri 12.79 ### 12.79 ### 93,651 ### 73.9 73.9 0.0
2021-Jul-01 Thu ### ### 12.7 12.79 13.9 13.9 ###
2021-Jun-30 Wed 12.85 ### 12.83 ### ### ### 0.0
2021-Jun-29 Tue ### 12.81 12.5 12.76 ### ### ###
2021-Jun-28 Mon ### ### 12.72 12.76 63,270 ### 24.2 24.2 ###
2021-Jun-25 Fri 12.81 13.26 12.8 ### 195,326 ### 85.4 85.4 0.0
2021-Jun-24 Thu 12.8 12.89 12.58 12.71 ### ### 0.9
2021-Jun-23 Wed 12.7 ### 12.41 12.8 173,379 ### ### ### 0.9
2021-Jun-22 Tue ### ### 12.54 12.7 167,424 1,049,748 ### ### 0.9
2021-Jun-21 Mon ### 12.49 ### ### 91.5 91.5 0.0
2021-Jun-18 Fri 12.55 12.8 12.45 12.77 75.5 75.5 0.9
2021-Jun-17 Thu 12.59 12.825 12.54 12.56 142,855 1,811,758 ### ### 0.9
2021-Jun-16 Wed 12.21 ### 12.21 12.87 322,486 1,968,777 ### ### ###
2021-Jun-15 Tue ### 12.21 11.89 ### 162,255 1,955,172 ### ### 0.0
2021-Jun-11 Fri ### 12.2 ### ### 343,244 2,093,788 ### ### 0.0
2021-Jun-10 Thu ### ### 11.845 ### 182,221 ### ### ### 0.0
2021-Jun-09 Wed 12.21 12.21 ### ### 25.5 25.5 0.0
2021-Jun-08 Tue ### ### ### ### 69.6 69.6 0.0
2021-Jun-07 Mon ### ### ### ### 47,881 0 ### ### 0.0
2021-Jun-04 Fri ### ### ### ### 235,459 0 ### ### 0.0
2021-Jun-03 Thu ### 12.21 ### ### 134,488 821,049 ### ### 0.0
2021-Jun-02 Wed 11.73 ### ### 12.21 191,772 0 ### ### 0.9
2021-Jun-01 Tue 11.58 11.72 11.52 11.72 59,279 688,821 ### ### 0.8
2021-May-31 Mon ### ### 11.57 11.58 93,540 541,128 7.6 7.6 0.8
2021-May-28 Fri 11.75 12.24 ### 12.24 ### ### 0.9
2021-May-27 Thu 11.74 11.74 11.44 11.7 ### ### 0.8
2021-May-26 Wed ### 11.77 ### 11.74 ### ### 0.8
2021-May-25 Tue 11.24 ### ### ### 74.6 74.6 0.0
2021-May-24 Mon ### ### ### 11.24 39.9 39.9 0.8
2021-May-21 Fri ### ### ### 11.53 172,386 0 89.2 89.2 ###
2021-May-20 Thu ### 11.23 ### ### 75,283 ### ### ### 0.0
2021-May-19 Wed ### ### ### 11.25 79,454 0 85.8 85.8 ###
2021-May-18 Tue ### ### ### ### 33.4 33.4 0.0
2021-May-17 Mon 11.24 11.24 ### ### 53,356 ### 34.6 34.6 0.0
2021-May-14 Fri ### ### 10.85 ### 212,679 1,153,783 ### ### 0.0
2021-May-13 Thu 10.74 ### ### ### 86.2 86.2 0.0
2021-May-12 Wed ### ### ### 11.25 111,341 0 80.9 80.9 ###
2021-May-11 Tue ### 11.21 ### ### ### ### 0.0
2021-May-10 Mon ### ### ### 11.21 67,283 0 29.8 29.8 ###
2021-May-07 Fri 11.2 ### ### ### ### ### 0.0
2021-May-06 Thu ### 11.24 10.985 ### 121,659 ### 85.0 85.0 0.0
2021-May-05 Wed ### ### ### ### 44.8 44.8 0.0
2021-May-04 Tue ### 11.2 ### ### ### ### 0.0
2021-May-03 Mon ### ### ### ### 48.6 48.6 0.0
2021-Apr-30 Fri ### ### ### ### 78,875 0 74.2 74.2 0.0
2021-Apr-29 Thu ### ### ### ### ### ### 0.0
2021-Apr-28 Wed 11.24 11.24 ### ### 165,940 932,582 32.4 32.4 0.0
2021-Apr-27 Tue 11.21 11.24 10.86 ### 276,178 ### ### ### 0.0
2021-Apr-26 Mon ### ### ### 11.29 ### ### ###
2021-Apr-23 Fri 11.5 11.55 11.27 ### 99,024 ### ### ### 0.0
2021-Apr-22 Thu ### 11.45 ### ### ### ### 0.0
2021-Apr-21 Wed ### ### 10.84 ### 237,741 1,288,556 90.5 90.5 0.0
2021-Apr-20 Tue 10.72 ### ### ### 183,455 0 ### ### 0.0
2021-Apr-19 Mon 10.81 ### 10.72 10.78 37,048 198,577 ### ### 0.8
2021-Apr-16 Fri ### ### 10.71 10.81 ### ### 0.8
2021-Apr-15 Thu ### ### 10.87 ### 117,158 636,753 28.3 28.3 0.0
2021-Apr-14 Wed 10.88 ### 10.8 ### 86,475 ### 85.7 85.7 0.0
2021-Apr-13 Tue 11.2 11.2 10.87 10.88 17.0 17.0 0.8
2021-Apr-12 Mon ### 11.27 ### ### 98,627 ### ### ### 0.0
2021-Apr-09 Fri ### ### ### ### 68.9 68.9 0.0
2021-Apr-08 Thu ### ### 10.745 ### ### ### 0.0
2021-Apr-07 Wed ### ### 10.85 ### 37.2 37.2 0.0
2021-Apr-06 Tue ### 11.2 10.76 ### 133,181 1,462,327 ### ### 0.0
2021-Apr-01 Thu 10.7 ### ### ### ### ### 0.0
2021-Mar-31 Wed 10.45 ### 10.44 10.89 ### ### 0.8
2021-Mar-30 Tue ### ### ### 10.74 33.9 33.9 0.8
2021-Mar-29 Mon 11.25 ### ### ### ### ### 0.0
2021-Mar-26 Fri ### 11.4 ### 11.24 71.0 71.0 0.8
2021-Mar-25 Thu ### 11.5 ### 11.24 152,124 ### 31.7 31.7 0.8
2021-Mar-24 Wed ### ### ### 11.27 82.5 82.5 ###
2021-Mar-23 Tue ### ### ### ### 147,987 0 29.7 29.7 0.0
2021-Mar-22 Mon 11.28 ### ### ### 199,478 0 ### ### 0.0
2021-Mar-19 Fri ### ### ### ### 3,284,357 0 ### ### 0.0
2021-Mar-18 Thu 11.5 ### 11.22 ### 31.7 31.7 0.0
2021-Mar-17 Wed 11.49 ### ### ### 32.8 32.8 0.0
2021-Mar-16 Tue 11.5 11.51 ### ### 349,684 ### ### ### 0.0
2021-Mar-15 Mon 11.85 11.87 ### ### 315,279 1,871,180 ### ### 0.0
2021-Mar-12 Fri ### ### 11.78 11.87 18.0 18.0 0.8
2021-Mar-11 Thu ### 12.22 ### ### 470,850 ### 69.3 69.3 0.0
2021-Mar-10 Wed ### ### 12.21 ### ### ### 0.0
2021-Mar-09 Tue ### ### 12.44 12.58 87,571 ### ### ### 0.9
2021-Mar-08 Mon 12.5 ### ### 12.5 70.8 70.8 0.9
2021-Mar-05 Fri ### ### ### 12.46 211,027 0 ### ### 0.9
2021-Mar-04 Thu 12.86 12.88 12.42 12.74 201,748 ### 52.1 52.1 ###
2021-Mar-03 Wed 12.89 ### ### 12.55 20.5 20.5 ###
2021-Mar-02 Tue 12.54 12.84 ### ### 271,189 ### ### ### 0.0
2021-Mar-01 Mon ### ### 12.4 12.41 129,086 ### 14.1 14.1 ###
2021-Feb-26 Fri ### 12.84 ### ### 28.6 28.6 0.0
2021-Feb-25 Thu ### ### 12.5 12.75 149,853 936,581 ### ### ###
2021-Feb-24 Wed ### ### ### 12.8 163,480 0 34.6 34.6 0.9
2021-Feb-23 Tue 12.8 ### 12.42 ### 174,124 ### ### ### 0.0
2021-Feb-22 Mon 12.51 12.89 12.5 ### 102,159 ### ### ### 0.0
2021-Feb-19 Fri 12.75 ### 12.52 12.7 267,574 ### 51.2 51.2 0.9
2021-Feb-18 Thu ### ### 12.7 ### 162,529 1,032,059 ### ### 0.0
2021-Feb-17 Wed 13.54 ### ### ### 144,650 0 ### ### 0.0
2021-Feb-16 Tue ### 13.52 13.24 ### ### ### 0.0
2021-Feb-15 Mon ### ### 13.23 ### 94,572 ### ### ### 0.0
2021-Feb-12 Fri ### 13.78 ### 13.41 53,928 ### ### ### 1.0
2021-Feb-11 Thu ### ### ### ### ### ### 0.0
2021-Feb-10 Wed 13.2 13.5 13.2 ### ### ### 0.0
2021-Feb-09 Tue ### 13.645 ### 13.47 120,447 821,749 ### ### 1.0
2021-Feb-08 Mon 13.58 13.71 13.48 ### ### ### 0.0
2021-Feb-05 Fri 13.49 ### 13.22 13.47 178,576 1,180,387 ### ### 1.0
2021-Feb-04 Thu 13.49 13.49 13.23 13.45 ### ### ###
2021-Feb-03 Wed 13.2 13.49 ### 13.46 135,580 914,487 79.3 79.3 ###
2021-Feb-02 Tue ### 13.41 12.87 13.25 245,154 3,221,323 ### ### ###
2021-Feb-01 Mon 12.75 13.285 ### ### 313,858 ### 71.5 71.5 0.0
2021-Jan-29 Fri ### 13.5 ### ### 495,470 3,344,422 ### ### 0.0
2021-Jan-28 Thu ### ### 11.51 11.54 ### ### 0.8
2021-Jan-27 Wed 11.8 ### 11.71 11.89 78.3 78.3 ###
2021-Jan-25 Mon 11.85 11.85 ### 11.8 98,451 583,322 ### ### 0.8
2021-Jan-22 Fri 11.8 ### 11.48 11.76 125,270 719,049 42.2 42.2 0.8
2021-Jan-21 Thu ### ### 11.73 11.83 ### ### 0.8
2021-Jan-20 Wed ### ### 11.48 11.73 232,022 ### ### ### 0.8
2021-Jan-19 Tue ### ### 11.87 ### ### ### 0.0
2021-Jan-18 Mon 11.79 ### 11.73 11.87 77.8 77.8 0.8
2021-Jan-15 Fri ### ### ### 11.77 133,345 0 ### ### ###
2021-Jan-14 Thu 11.89 ### 11.7 ### ### ### 0.0
2021-Jan-13 Wed 11.75 11.89 11.71 11.86 ### ### 0.8
2021-Jan-12 Tue ### ### ### 11.85 208,078 0 43.5 43.5 ###
2021-Jan-11 Mon ### 12.45 11.87 ### 142,426 ### ### ### 0.0
2021-Jan-08 Fri ### 12.21 ### ### 77,386 472,441 ### ### 0.0
2021-Jan-07 Thu ### ### ### ### 69.7 69.7 0.0
2021-Jan-06 Wed 12.45 12.5 ### ### 92,640 ### 20.1 20.1 0.0
2021-Jan-05 Tue ### 12.55 11.75 12.48 247,688 ### ### ### ###
2021-Jan-04 Mon ### ### ### ### 56.2 56.2 0.0
2020-Dec-31 Thu 12.7 12.74 ### ### 15.0 15.0 0.0
2020-Dec-30 Wed 12.45 12.7 12.43 ### 169,356 2,127,958 ### ### 0.0
2020-Dec-29 Tue ### 12.58 12.26 12.58 80.1 80.1 0.9
2020-Dec-24 Thu ### 12.56 12.26 ### 118,970 ### 31.8 31.8 0.0
2020-Dec-23 Wed 11.87 ### 11.86 12.26 86.8 86.8 0.9
2020-Dec-22 Tue 11.87 ### ### 11.78 200,527 0 44.9 44.9 ###
2020-Dec-21 Mon ### ### ### 11.87 161,078 0 ### ### 0.8
2020-Dec-18 Fri 11.83 11.84 11.59 11.76 216,775 ### ### ### 0.8
2020-Dec-17 Thu ### 11.8 11.56 11.73 69.2 69.2 0.8
2020-Dec-16 Wed ### ### 11.58 ### 43.7 43.7 0.0
2020-Dec-15 Tue 11.7 11.83 11.54 ### 254,583 ### 50.1 50.1 0.0
2020-Dec-14 Mon 12.2 12.2 11.88 11.88 ### ### 0.8
2020-Dec-11 Fri 12.2 12.2 11.71 11.89 ### ### ###
2020-Dec-10 Thu ### 12.24 ### ### 171,149 ### 83.8 83.8 0.0
2020-Dec-09 Wed ### 12.24 ### ### 77.1 77.1 0.0
2020-Dec-08 Tue ### ### 11.78 ### ### ### 0.0
2020-Dec-07 Mon ### ### ### ### ### ### 0.0
2020-Dec-04 Fri ### ### 11.76 11.83 ### ### 0.8
2020-Dec-03 Thu ### ### 11.85 ### 180,182 1,067,578 ### ### 0.0
2020-Dec-02 Wed 11.8 ### 11.72 ### 79.7 79.7 0.0
2020-Dec-01 Tue 11.7 11.89 11.59 11.76 65.2 65.2 0.8
2020-Nov-30 Mon ### ### 11.7 11.86 273,084 1,597,541 41.3 41.3 0.8
2020-Nov-27 Fri 11.8 11.89 11.75 11.77 38.9 38.9 ###
2020-Nov-26 Thu ### ### 11.8 11.88 174,556 1,029,880 ### ### 0.8
2020-Nov-25 Wed 11.84 12.27 11.84 ### 347,741 ### ### ### 0.0
2020-Nov-24 Tue ### ### 11.8 11.82 24.2 24.2 0.8
2020-Nov-23 Mon 12.44 12.44 11.7 11.84 ### ### 0.8
2020-Nov-20 Fri ### ### 11.88 ### ### ### 0.0
2020-Nov-19 Thu 11.78 ### 11.71 11.86 301,088 1,762,870 ### ### 0.8
2020-Nov-18 Wed 11.59 11.82 11.56 11.78 280,676 ### ### ### ###
2020-Nov-17 Tue ### 11.74 ### 11.58 468,882 ### ### ### 0.8
2020-Nov-16 Mon ### ### ### ### 69.2 69.2 0.0
2020-Nov-13 Fri ### ### 10.56 ### 83.6 83.6 0.0
2020-Nov-12 Thu 10.8 ### ### 10.77 ### ### ###
2020-Nov-11 Wed ### 10.82 10.5 ### 335,424 ### 65.4 65.4 0.0
2020-Nov-10 Tue ### ### 10.25 10.54 300,055 1,537,781 82.0 82.0 0.8
2020-Nov-09 Mon ### ### 9.78 ### 246,553 1,205,644 65.3 65.3 0.0
2020-Nov-06 Fri ### ### ### ### ### ### 0.0
2020-Nov-05 Thu 9.5 ### 9.5 ### 302,240 1,435,640 77.2 77.2 0.0
2020-Nov-04 Wed ### ### 9.43 9.45 18.2 18.2 0.7
2020-Nov-03 Tue 9.41 ### ### 9.49 194,275 0 ### ### 0.7
2020-Nov-02 Mon 9.29 ### ### 9.27 544,248 0 53.8 53.8 0.7
2020-Oct-30 Fri ### 9.44 ### ### 498,173 2,351,376 85.4 85.4 0.0
2020-Oct-29 Thu ### ### ### ### 281,154 0 19.7 19.7 0.0
2020-Oct-28 Wed 9.26 9.44 ### ### 1,861,622 8,786,855 ### ### 0.0
2020-Oct-27 Tue 9.26 9.26 ### 9.21 54.8 54.8 0.7
2020-Oct-26 Mon 9.22 9.45 ### 9.29 ### ### ###
2020-Oct-23 Fri 9.28 9.4 9.2 9.26 133,828 ### ### ### ###
2020-Oct-22 Thu ### 9.45 9.2 9.28 37.9 37.9 0.7
2020-Oct-21 Wed 9.5 ### ### ### ### ### 0.0
2020-Oct-20 Tue 9 9.53 ### 9.46 399,645 ### 93.0 93.0 0.7
2020-Oct-19 Mon ### ### ### ### 36.7 36.7 0.0
2020-Oct-16 Fri ### ### ### 9.25 216,072 0 ### ### ###
2020-Oct-15 Thu ### ### ### ### 196,283 0 ### ### 0.0
2020-Oct-14 Wed ### 9.41 ### ### 166,720 ### ### ### 0.0
2020-Oct-13 Tue ### 9.45 ### 9.2 200,822 948,883 27.2 27.2 0.7
2020-Oct-12 Mon 9 9.47 9 ### 87.8 87.8 0.0
2020-Oct-09 Fri 9.23 9.43 ### ### 244,978 1,155,071 70.6 70.6 0.0
2020-Oct-08 Thu ### ### 8.83 9.23 273,827 1,208,946 79.0 79.0 ###
2020-Oct-07 Wed 8.78 ### ### 8.89 342,046 0 71.1 71.1 ###
2020-Oct-06 Tue ### ### 8.59 8.77 230,448 989,774 17.7 17.7 ###
2020-Oct-05 Mon 8.5 8.89 8.48 8.8 253,941 2,205,477 86.2 86.2 0.6
2020-Oct-02 Fri 8.5 ### 8.28 8.4 295,654 ### 51.3 51.3 ###
2020-Oct-01 Thu 8.26 8.59 8.2 8.52 ### ### 0.6
2020-Sep-30 Wed 8.45 8.5 ### 8.21 296,348 1,259,479 ### ### ###
2020-Sep-29 Tue 8.4 ### 8.4 8.49 77.8 77.8 ###
2020-Sep-28 Mon ### 8.41 8.27 ### 32.5 32.5 0.0
2020-Sep-25 Fri 8.26 8.44 8.26 ### 339,055 ### ### ### 0.0
2020-Sep-24 Thu 8.45 8.47 8.23 ### 418,056 ### 32.7 32.7 0.0
2020-Sep-23 Wed 8.46 8.77 ### 8.41 345,985 1,517,144 31.6 31.6 ###
2020-Sep-22 Tue 8.45 8.57 8.29 ### 461,324 ### 32.5 32.5 0.0
2020-Sep-21 Mon ### 8.81 ### ### ### ### 0.0
2020-Sep-18 Fri 8.58 ### 8.28 8.41 3,039,045 12,581,646 ### ### ###
2020-Sep-17 Thu 8.41 8.54 8.25 8.45 657,720 5,521,559 81.7 81.7 ###
2020-Sep-16 Wed 8.45 ### 8.41 8.44 636,059 2,674,628 ### ### 0.6
2020-Sep-15 Tue 8.43 8.49 8.26 8.41 ### ### ###
2020-Sep-14 Mon ### 8.73 8.4 8.47 21.7 21.7 ###
2020-Sep-11 Fri 8.26 ### 8.25 8.51 358,587 1,479,171 86.2 86.2 0.6
2020-Sep-10 Thu ### 8.47 8.27 ### 466,486 3,904,487 73.5 73.5 0.0
2020-Sep-09 Wed ### 8.28 8 8.24 476,988 3,882,682 ### ### 0.6
2020-Sep-08 Tue 8.73 8.74 ### 8.48 ### ### 0.6
2020-Sep-07 Mon ### 8.72 ### ### 627,653 ### 62.1 62.1 0.0
2020-Sep-04 Fri ### ### ### 8.73 ### ### ###
2020-Sep-03 Thu 9.2 9.45 ### 9.27 334,741 1,581,651 72.0 72.0 0.7
2020-Sep-02 Wed ### 9.2 8.86 ### ### ### 0.0
2020-Sep-01 Tue ### 9.2 8.76 ### 1,002,620 9,003,527 27.7 27.7 0.0
2020-Aug-31 Mon ### ### ### 9.25 424,971 0 77.0 77.0 ###
2020-Aug-28 Fri ### 9.48 ### 9.21 33.2 33.2 0.7
2020-Aug-27 Thu ### 9.51 9.125 9.45 ### ### 0.7
2020-Aug-26 Wed 9.41 ### 9.25 9.43 ### ### ###
2020-Aug-25 Tue 9.8 9.8 9.5 ### 34.0 34.0 0.0
2020-Aug-24 Mon 9.7 9.78 9.45 9.71 63.1 63.1 ###
2020-Aug-21 Fri ### ### 9.72 9.81 440,050 2,138,643 15.8 15.8 ###
2020-Aug-20 Thu ### ### 8.89 ### ### ### 0.0
2020-Aug-19 Wed ### ### 8.25 8.72 16.4 16.4 0.6
2020-Aug-18 Tue ### ### ### ### 339,343 0 ### ### 0.0
2020-Aug-17 Mon 9.26 9.45 ### ### 25.3 25.3 0.0
2020-Aug-14 Fri ### 9.53 ### 9.43 140,547 ### 68.5 68.5 ###
2020-Aug-13 Thu ### ### ### 9.45 298,745 0 25.2 25.2 0.7
2020-Aug-12 Wed 9.5 9.59 9.29 9.49 ### ### 0.7
2020-Aug-11 Tue 9.27 9.59 ### 9.45 83.9 83.9 0.7
2020-Aug-10 Mon 9.22 ### ### ### ### ### 0.0
2020-Aug-07 Fri ### ### 8.87 ### 81.5 81.5 0.0
2020-Aug-06 Thu ### ### ### 8.82 79.3 79.3 ###
2020-Aug-05 Wed ### ### 8.59 ### 452,451 1,943,277 ### ### 0.0
2020-Aug-04 Tue 8.75 9 8.72 ### 759,788 6,731,721 ### ### 0.0
2020-Aug-03 Mon 8.8 ### 8.53 8.53 394,747 ### 22.2 22.2 ###
2020-Jul-31 Fri ### 9.2 ### 8.82 405,758 1,866,486 20.4 20.4 ###
2020-Jul-30 Thu 9.4 ### ### ### 361,243 0 ### ### 0.0
2020-Jul-29 Wed 9 9.41 ### 9.29 451,685 2,125,177 ### ### ###
2020-Jul-28 Tue ### ### ### ### 49.4 49.4 0.0
2020-Jul-27 Mon ### ### 9 ### 298,487 ### ### ### 0.0
2020-Jul-24 Fri ### ### ### ### 34.0 34.0 0.0
2020-Jul-23 Thu 9.23 ### ### ### ### ### 0.0
2020-Jul-22 Wed 9.44 ### ### ### 363,049 0 ### ### 0.0
2020-Jul-21 Tue ### 9.53 ### 9.44 592,158 ### 55.3 55.3 0.7
2020-Jul-20 Mon ### 9.44 ### ### ### ### 0.0
2020-Jul-17 Fri 9.44 9.52 ### ### 480,355 2,286,489 13.2 13.2 0.0
2020-Jul-16 Thu ### 9.48 ### ### ### ### 0.0
2020-Jul-15 Wed ### ### 8.85 ### ### ### 0.0
2020-Jul-14 Tue 8.87 ### ### 8.86 488,086 0 53.3 53.3 0.6
2020-Jul-13 Mon ### 9.26 8.71 8.76 442,043 3,971,756 24.4 24.4 0.6
2020-Jul-10 Fri 8.8 9 8.7 8.86 609,987 5,398,384 78.7 78.7 0.6
2020-Jul-09 Thu ### ### 8.7 ### 377,552 1,642,351 ### ### 0.0
2020-Jul-08 Wed ### ### 8.79 8.83 24.7 24.7 ###
2020-Jul-07 Tue 9.22 9.23 ### ### 361,272 1,667,270 ### ### 0.0
2020-Jul-06 Mon 9 9.24 ### ### 477,853 2,207,680 73.0 73.0 0.0
2020-Jul-03 Fri ### ### 8.75 ### 348,340 1,523,987 43.1 43.1 0.0
2020-Jul-02 Thu 9 9.28 8.74 ### 69.0 69.0 0.0
2020-Jul-01 Wed ### 9.24 8.77 8.87 315,258 ### ### ### ###
2020-Jun-30 Tue 9 9.27 8.82 ### ### ### 0.0
2020-Jun-29 Mon 8.77 ### 8.55 8.79 ### ### 0.6
2020-Jun-26 Fri 8.72 ### ### 8.87 404,744 0 78.4 78.4 ###
2020-Jun-25 Thu 8.83 8.83 8.5 ### 482,642 ### 32.3 32.3 0.0
2020-Jun-24 Wed ### 9.48 ### ### 14.8 14.8 0.0
2020-Jun-23 Tue ### ### ### ### ### ### 0.0
2020-Jun-22 Mon ### 9.29 ### ### 470,847 2,187,084 41.0 41.0 0.0
2020-Jun-19 Fri ### ### ### 9.21 1,378,221 0 79.8 79.8 0.7
2020-Jun-18 Thu 8.83 ### ### ### 491,326 0 ### ### 0.0
2020-Jun-17 Wed 9.25 ### 8.87 ### 435,080 1,929,579 ### ### 0.0
2020-Jun-16 Tue 9.2 9.41 ### ### 20.3 20.3 0.0
2020-Jun-15 Mon ### ### ### 8.75 653,050 0 ### ### 0.6
2020-Jun-12 Fri 8.75 8.86 8.54 8.72 32.3 32.3 0.6
2020-Jun-11 Thu 9.78 9.89 ### ### 15.1 15.1 0.0
2020-Jun-10 Wed 10.29 10.49 ### ### 845,570 ### ### ### 0.0
2020-Jun-09 Tue ### ### ### 10.29 73.9 73.9 ###
2020-Jun-05 Fri ### 9.82 ### ### 658,144 3,231,487 88.9 88.9 0.0
2020-Jun-04 Thu ### 9.78 ### ### 94.1 94.1 0.0
2020-Jun-03 Wed ### ### 8.83 8.88 523,125 ### 18.2 18.2 0.6
2020-Jun-02 Tue 8.88 9.21 ### ### 71.8 71.8 0.0
2020-Jun-01 Mon 8.45 8.88 8.29 8.84 89.7 89.7 ###
2020-May-29 Fri 8.7 ### ### ### 543,853 0 ### ### 0.0
2020-May-28 Thu 8.84 ### 8.56 8.7 ### ### ###
2020-May-27 Wed ### 8.88 ### ### 638,658 2,835,641 95.8 95.8 0.0
2020-May-26 Tue 7.55 ### 7.41 ### 86.8 86.8 0.0
2020-May-25 Mon ### ### ### 7.51 77.8 77.8 ###
2020-May-22 Fri ### 7.41 ### 7.27 35.1 35.1 ###
2020-May-21 Thu ### ### ### ### 17.5 17.5 0.0
2020-May-20 Wed 7.8 7.8 7.54 7.55 11.4 11.4 ###
2020-May-19 Tue 7.52 ### 7.49 7.86 456,974 ### ### ### ###
2020-May-18 Mon ### 7.42 ### 7.26 74.8 74.8 0.5
2020-May-15 Fri 7 7.4 ### ### ### ### 0.0
2020-May-14 Thu ### ### 6.88 ### 353,581 ### ### ### 0.0
2020-May-13 Wed 7.48 7.57 ### 7.46 ### ### 0.5
2020-May-12 Tue 7.53 7.7 7.43 7.56 ### ### 0.5
2020-May-11 Mon 7.49 ### 7.49 ### 385,945 ### 71.2 71.2 0.0
2020-May-08 Fri ### 7.47 ### ### 512,156 ### 90.5 90.5 0.0
2020-May-07 Thu ### 7.29 ### ### 23.9 23.9 0.0
2020-May-06 Wed 6.75 7.25 6.49 ### 615,551 ### ### ### 0.0
2020-May-05 Tue 6 ### ### 6.57 745,822 0 ### ### ###
2020-May-04 Mon 6.2 6.42 6 ### 666,474 ### ### ### 0.0
2020-May-01 Fri 6.51 6.57 ### ### 537,044 1,764,189 34.1 34.1 0.0
2020-Apr-30 Thu ### 6.83 6.58 ### 612,150 ### 54.4 54.4 0.0
2020-Apr-29 Wed 6.5 6.71 6.425 ### 430,557 2,827,683 ### ### 0.0
2020-Apr-28 Tue ### ### 6.41 6.53 469,448 1,504,580 ### ### ###
2020-Apr-27 Mon 6.78 ### ### ### 316,342 0 79.0 79.0 0.0
2020-Apr-24 Fri ### 6.83 6.555 6.73 318,978 ### ### ### ###
2020-Apr-23 Thu 6.74 ### 6.5 6.58 396,026 1,287,084 ### ### 0.5
2020-Apr-22 Wed ### 6.79 ### ### ### ### 0.0
2020-Apr-21 Tue ### 6.81 6.21 ### 422,043 ### ### ### 0.0
2020-Apr-20 Mon ### ### 6.72 6.72 ### ### 0.5
2020-Apr-17 Fri ### 7.73 7.025 ### 387,125 ### 66.8 66.8 0.0
2020-Apr-16 Thu 6.83 ### ### ### ### ### 0.0
2020-Apr-15 Wed 7.25 ### 6.85 ### 553,040 ### 17.7 17.7 0.0
2020-Apr-14 Tue ### 7.46 ### ### 800,072 ### 55.9 55.9 0.0
2020-Apr-09 Thu 7.28 7.51 ### ### 58.0 58.0 0.0
2020-Apr-08 Wed 7 ### ### ### 480,186 0 ### ### 0.0
2020-Apr-07 Tue 7.2 7.51 ### 7.45 280,556 1,053,487 85.8 85.8 0.5
2020-Apr-06 Mon 6.8 ### 6.8 ### 222,353 ### ### ### 0.0
2020-Apr-03 Fri ### ### 6.71 6.8 10.4 10.4 0.5
2020-Apr-02 Thu 6.85 ### 6.8 7.25 306,724 ### 87.1 87.1 0.5
2020-Apr-01 Wed ### 7.26 ### ### 429,627 1,559,546 ### ### 0.0
2020-Mar-31 Tue 7 7.71 6.85 ### 581,722 ### ### ### 0.0
2020-Mar-30 Mon 6.57 6.85 6.26 6.85 483,774 ### ### ### ###
2020-Mar-27 Fri 6.77 ### 6.55 ### ### ### 0.0
2020-Mar-26 Thu 6.89 7 ### 6.45 8.4 8.4 ###
2020-Mar-25 Wed 7.42 7.42 6.22 6.58 7.9 7.9 0.5
2020-Mar-24 Tue 6.26 6.885 ### 6.76 735,572 ### 82.4 82.4 0.5
2020-Mar-23 Mon ### 6.47 5.8 6.26 ### ### 0.4
2020-Mar-20 Fri 5.25 6.59 5.25 6.5 923,657 5,468,049 ### ### 0.5
2020-Mar-19 Thu ### 6.71 ### 5.26 ### ### 0.4
2020-Mar-18 Wed ### ### ### ### 824,844 0 7.8 7.8 0.0
2020-Mar-17 Tue ### 8.29 ### 8.29 ### ### 0.6
2020-Mar-16 Mon 8.71 ### ### ### 736,426 0 ### ### 0.0
2020-Mar-13 Fri 8 8.58 7.86 8.58 ### ### 0.6
2020-Mar-12 Thu ### ### ### 8.47 43.4 43.4 ###
2020-Mar-11 Wed 9.28 9.51 8.7 8.7 369,185 3,361,429 ### ### ###
2020-Mar-10 Tue 8.7 9.56 ### 9.53 83.3 83.3 ###
2020-Mar-09 Mon 9.28 9.52 ### ### 68.7 68.7 0.0
2020-Mar-06 Fri 9.89 ### ### ### ### ### 0.0
2020-Mar-05 Thu 10.22 ### ### ### 390,044 0 29.7 29.7 0.0
2020-Mar-04 Wed 10.5 ### 10.25 10.46 ### ### 0.7
2020-Mar-03 Tue 10.71 ### 10.71 10.82 439,988 ### 72.0 72.0 0.8
2020-Mar-02 Mon 10.75 10.75 ### 10.7 373,429 2,007,180 30.9 30.9 0.8
2020-Feb-28 Fri ### ### 10.76 10.83 357,774 1,924,824 ### ### ###
2020-Feb-27 Thu ### 11.2 ### ### 372,723 2,087,248 43.8 43.8 0.0
2020-Feb-26 Wed 11.25 11.43 ### ### 252,426 ### ### ### 0.0
2020-Feb-25 Tue ### ### ### ### 330,653 0 82.0 82.0 0.0
2020-Feb-24 Mon ### ### 11.46 11.46 ### ### 0.8
2020-Feb-21 Fri ### ### 11.75 ### ### ### 0.0
2020-Feb-20 Thu ### ### 11.59 ### 29.2 29.2 0.0
2020-Feb-19 Wed ### 12.5 ### ### ### ### 0.0
2020-Feb-18 Tue ### ### ### ### 146,483 0 81.1 81.1 0.0
2020-Feb-17 Mon 12.44 12.44 ### ### 91,074 566,480 19.9 19.9 0.0
2020-Feb-14 Fri ### 12.44 ### ### ### ### 0.0
2020-Feb-13 Thu 12.49 12.49 12.21 12.26 227,054 ### ### ### 0.9
2020-Feb-12 Wed 12.27 12.58 12.27 ### 231,341 ### ### ### 0.0
2020-Feb-11 Tue 12.24 12.42 ### 12.26 68.2 68.2 0.9
2020-Feb-10 Mon 12.23 ### ### ### ### ### 0.0
2020-Feb-07 Fri 12.5 12.57 ### 12.23 18.9 18.9 ###
2020-Feb-06 Thu 12.76 12.85 12.41 12.48 473,471 ### ### ### ###
2020-Feb-05 Wed ### 13.23 12.72 12.8 315,651 4,095,571 17.0 17.0 0.9
2020-Feb-04 Tue ### ### ### ### ### ### 0.0
2020-Feb-03 Mon 12.58 ### 12.51 12.8 315,083 1,970,844 88.8 88.8 0.9
2020-Jan-31 Fri 12.53 ### 12.53 12.89 442,382 2,771,523 ### ### ###
2020-Jan-30 Thu 12.84 12.84 12.51 12.51 192,589 ### ### ### ###
2020-Jan-29 Wed ### ### 12.79 12.8 ### ### 0.9
2020-Jan-28 Tue 12.8 ### ### 12.78 42.8 42.8 0.9
2020-Jan-24 Fri ### ### 12.89 ### 274,280 ### 29.2 29.2 0.0
2020-Jan-23 Thu ### ### 12.75 12.75 ### ### ###
2020-Jan-22 Wed 12.84 ### 12.75 ### 344,228 2,194,453 68.9 68.9 0.0
2020-Jan-21 Tue ### ### ### 12.81 431,482 0 16.3 16.3 ###
2020-Jan-20 Mon ### ### ### ### 298,757 0 ### ### 0.0
2020-Jan-17 Fri ### ### ### 13.27 ### ### 0.9
2020-Jan-16 Thu 13.29 13.46 ### 13.2 185,481 1,248,287 27.8 27.8 0.9
2020-Jan-15 Wed 13.43 13.47 ### 13.23 225,544 ### 17.0 17.0 0.9
2020-Jan-14 Tue ### 13.48 ### 13.23 230,024 ### ### ### 0.9
2020-Jan-13 Mon ### ### ### ### 145,126 0 ### ### 0.0
2020-Jan-10 Fri 13.25 ### ### ### ### ### 0.0
2020-Jan-09 Thu ### 13.24 ### ### 234,455 ### ### ### 0.0
2020-Jan-08 Wed ### ### 12.86 ### 201,878 1,298,075 ### ### 0.0
2020-Jan-07 Tue ### ### ### ### ### ### 0.0
2020-Jan-06 Mon ### ### 12.81 12.88 24.0 24.0 ###
2020-Jan-03 Fri ### ### ### 13.2 85,140 0 ### ### 0.9
2020-Jan-02 Thu ### 13.23 ### ### ### ### 0.0
2019-Dec-27 Fri 13.22 13.4 13.2 ### 72.5 72.5 0.0
2019-Dec-24 Tue ### 13.47 ### 13.22 84,659 570,178 ### ### 0.9
2019-Dec-23 Mon ### 13.28 ### ### 183,778 1,220,285 76.3 76.3 0.0
2019-Dec-20 Fri 12.86 ### 12.86 13.23 458,443 2,947,788 89.2 89.2 0.9
2019-Dec-19 Thu 12.82 ### 12.82 ### ### ### 0.0
2019-Dec-16 Mon 13.2 13.2 12.84 ### 647,929 ### 27.4 27.4 0.0
2019-Dec-13 Fri ### 13.54 ### ### 265,424 1,796,920 74.7 74.7 0.0
2019-Dec-12 Thu 13.2 ### ### 13.27 78.4 78.4 0.9
2019-Dec-11 Wed 13.45 13.52 ### 13.2 375,679 ### 20.7 20.7 0.9
2019-Dec-10 Tue ### 13.5 ### ### 453,973 ### ### ### 0.0
2019-Dec-09 Mon 12.8 13.48 12.375 13.28 ### ### 0.9
2019-Dec-06 Fri ### 14.42 ### ### 306,325 ### ### ### 0.0
2019-Dec-05 Thu 14.29 14.57 14.29 14.57 128,757 ### 83.2 83.2 ###
2019-Dec-04 Wed 14.26 14.51 14.26 ### 311,847 ### 80.0 80.0 0.0
2019-Dec-03 Tue 14.71 14.72 14.49 14.53 ### ### 1.0
2019-Dec-02 Mon ### ### 14.78 14.78 ### ### 1.1
2019-Nov-29 Fri ### ### ### ### 160,087 0 ### ### 0.0
2019-Nov-28 Thu ### ### ### ### 259,425 0 33.2 33.2 0.0
2019-Nov-27 Wed 15.41 15.41 14.57 ### 554,874 ### 20.5 20.5 0.0
2019-Nov-26 Tue 15.71 15.71 15.5 15.57 26.3 26.3 1.1
2019-Nov-25 Mon ### ### ### 15.7 22.5 22.5 ###
2019-Nov-22 Fri ### 16.055 15.79 ### 134,180 2,136,481 ### ### 0.0
2019-Nov-21 Thu ### ### 15.73 15.8 208,125 ### ### ### 1.1
2019-Nov-20 Wed ### ### ### ### 32.1 32.1 0.0
2019-Nov-19 Tue ### 16.28 15.87 16.28 83.8 83.8 1.2
2019-Nov-18 Mon ### ### ### ### 204,349 0 ### ### 0.0
2019-Nov-15 Fri 16.4 16.52 16.2 ### ### ### 0.0
2019-Nov-14 Thu 16.57 16.72 ### ### 184,686 1,543,974 20.3 20.3 0.0
2019-Nov-13 Wed 16.78 16.78 ### ### 18.4 18.4 0.0
2019-Nov-12 Tue ### ### ### 16.78 181,640 0 31.0 31.0 1.2
2019-Nov-11 Mon ### 16.79 16.44 16.79 355,350 5,904,140 ### ### ###
2019-Nov-08 Fri 16.28 ### 16.22 16.41 78.1 78.1 1.2
2019-Nov-07 Thu ### ### ### 16.47 235,977 0 73.7 73.7 ###
2019-Nov-06 Wed 16.58 16.59 ### 16.4 ### ### ###
2019-Nov-05 Tue ### 16.52 ### 16.5 ### ### 1.2
2019-Nov-04 Mon ### ### 15.89 ### 312,341 2,481,549 ### ### 0.0
2019-Nov-01 Fri 15.85 ### 15.79 ### 454,675 3,589,659 84.8 84.8 0.0
2019-Oct-31 Thu ### ### 15.87 ### 638,071 ### ### ### 0.0
2019-Oct-30 Wed 15.45 ### ### ### 438,925 0 91.5 91.5 0.0
2019-Oct-29 Tue 15.4 15.7 ### 15.7 610,675 ### ### ### ###
2019-Oct-28 Mon 15.49 15.57 ### 15.56 76.2 76.2 ###
2019-Oct-25 Fri ### 15.41 ### ### 548,523 ### 82.3 82.3 0.0
2019-Oct-24 Thu ### ### ### ### 81.4 81.4 0.0
2019-Oct-23 Wed 14.86 ### ### 14.85 41.4 41.4 ###
2019-Oct-22 Tue 15.2 15.29 14.72 14.85 ### ### ###
2019-Oct-21 Mon 15.29 15.57 15.29 15.52 492,481 7,598,981 84.3 84.3 1.1
2019-Oct-18 Fri ### ### ### 15.44 591,743 0 ### ### 1.1
2019-Oct-17 Thu 16.41 16.475 ### ### 19.9 19.9 0.0
2019-Oct-16 Wed 16.88 16.88 16.42 16.44 595,645 9,917,489 ### ### 1.2
2019-Oct-15 Tue 16.73 ### 16.56 ### 558,271 4,622,483 ### ### 0.0
2019-Oct-14 Mon ### ### ### ### 483,959 0 ### ### 0.0
2019-Oct-11 Fri ### 16.255 ### ### ### ### 0.0
2019-Oct-10 Thu 15.78 16.23 15.78 ### ### ### 0.0
2019-Oct-09 Wed 15.83 ### ### 15.78 431,744 0 32.5 32.5 1.1
2019-Oct-08 Tue 16.29 16.46 ### ### 382,641 ### ### ### 0.0
2019-Oct-07 Mon 15.74 ### ### ### 215,158 0 84.6 84.6 0.0
2019-Oct-04 Fri 15.45 ### 15.45 15.76 ### ### 1.1
2019-Oct-03 Thu 15.46 ### ### ### 83.9 83.9 0.0
2019-Oct-02 Wed 16.23 ### ### ### 31.1 31.1 0.0
2019-Oct-01 Tue 16.41 16.59 ### 16.42 ### ### 1.2
2019-Sep-30 Mon 16.49 16.59 ### ### 153,773 1,275,547 26.3 26.3 0.0
2019-Sep-27 Fri 16.44 16.59 16.28 16.52 ### ### ###
2019-Sep-26 Thu ### 16.46 ### ### ### ### 0.0
2019-Sep-25 Wed ### ### 16.075 ### 34.2 34.2 0.0
2019-Sep-24 Tue ### ### ### ### 266,975 0 70.1 70.1 0.0
2019-Sep-23 Mon ### ### ### ### 212,447 0 ### ### 0.0
2019-Sep-20 Fri 16.46 ### ### 16.2 21.2 21.2 1.2
2019-Sep-19 Thu ### 16.5 ### 16.46 88.9 88.9 1.2
2019-Sep-18 Wed ### 16.225 15.85 ### 22.2 22.2 0.0
2019-Sep-17 Tue 15.75 16.25 ### 16.2 ### ### 1.2
2019-Sep-16 Mon 15.7 15.985 15.55 15.78 70.9 70.9 1.1
2019-Sep-13 Fri 15.85 ### 15.74 15.78 205,726 ### 31.2 31.2 1.1
2019-Sep-12 Thu ### ### 15.74 15.8 ### ### 1.1
2019-Sep-11 Wed ### ### 15.83 ### 70.6 70.6 0.0
2019-Sep-10 Tue 15.83 ### 15.83 ### 79.1 79.1 0.0
2019-Sep-09 Mon ### 16.2 ### ### 29.0 29.0 0.0
2019-Sep-06 Fri 15.82 ### 15.78 ### 389,827 ### ### ### 0.0
2019-Sep-05 Thu 15.56 15.885 15.5 15.8 277,187 4,349,756 77.6 77.6 1.1
2019-Sep-04 Wed ### ### ### ### 81.5 81.5 0.0
2019-Sep-03 Tue 15.82 15.82 ### 15.73 ### ### ###
2019-Sep-02 Mon 15.84 ### 15.745 15.76 134,777 ### ### ### 1.1
2019-Aug-30 Fri ### ### 15.825 ### 31.8 31.8 0.0
2019-Aug-29 Thu 15.53 15.82 15.5 15.8 83.9 83.9 1.1
2019-Aug-28 Wed ### ### ### 15.71 268,170 0 21.2 21.2 1.1
2019-Aug-27 Tue ### 16.28 ### ### 67.6 67.6 0.0
2019-Aug-26 Mon ### ### ### ### ### ### 0.0
2019-Aug-23 Fri ### ### ### ### 472,559 0 ### ### 0.0
2019-Aug-22 Thu 15.56 ### ### ### 76.2 76.2 0.0
2019-Aug-21 Wed 13.8 ### 13.8 15.47 566,380 3,908,022 ### ### ###
2019-Aug-20 Tue ### ### 12.82 ### ### ### 0.0
2019-Aug-19 Mon 12.45 13.23 ### 13.21 388,555 ### ### ### ###
2019-Aug-16 Fri 12.41 12.43 12.22 12.27 151,886 ### 25.6 25.6 ###
2019-Aug-15 Thu 12.48 12.56 12.21 12.42 ### ### 0.9
2019-Aug-14 Wed 12.75 12.83 ### 12.79 73.4 73.4 ###
2019-Aug-13 Tue ### ### 12.59 12.75 275,256 ### ### ### ###
2019-Aug-12 Mon ### 13.29 ### ### 28.5 28.5 0.0
2019-Aug-09 Fri ### 13.25 ### ### 109,555 ### 65.6 65.6 0.0
2019-Aug-08 Thu 12.75 ### 12.71 ### ### ### 0.0
2019-Aug-07 Wed 12.89 ### 12.74 12.88 162,076 1,032,424 ### ### ###
2019-Aug-06 Tue ### ### 12.84 12.88 23.5 23.5 ###
2019-Aug-05 Mon 13.8 13.8 13.4 13.4 29.3 29.3 1.0
2019-Aug-02 Fri ### ### 13.73 13.79 100,070 686,980 22.7 22.7 1.0
2019-Aug-01 Thu ### ### 13.81 ### ### ### 0.0
2019-Jul-31 Wed ### ### ### 13.86 37.8 37.8 ###
2019-Jul-30 Tue ### ### ### ### 207,082 0 22.3 22.3 0.0
2019-Jul-29 Mon ### ### ### ### 138,020 0 67.7 67.7 0.0
2019-Jul-26 Fri ### ### 13.84 ### ### ### 0.0
2019-Jul-25 Thu ### ### 13.82 ### 25.4 25.4 0.0
2019-Jul-24 Wed 13.89 ### 13.75 ### 85.2 85.2 0.0
2019-Jul-23 Tue 13.77 13.79 ### 13.7 27.7 27.7 1.0
2019-Jul-22 Mon 13.45 ### ### 13.57 365,025 0 ### ### ###
2019-Jul-19 Fri 13.21 13.46 13.21 13.45 ### ### ###
2019-Jul-18 Thu 13.25 13.43 ### ### 186,843 1,254,650 ### ### 0.0
2019-Jul-17 Wed ### 13.27 ### 13.24 242,724 1,610,473 74.1 74.1 0.9
2019-Jul-16 Tue ### 13.27 ### ### ### ### 0.0
2019-Jul-15 Mon ### 13.2 ### ### 79.3 79.3 0.0
2019-Jul-12 Fri ### 13.24 ### ### ### ### 0.0
2019-Jul-11 Thu ### ### ### ### 73.9 73.9 0.0
2019-Jul-10 Wed 12.86 ### 12.74 ### ### ### 0.0
2019-Jul-09 Tue 12.74 12.89 12.73 12.8 76.0 76.0 0.9
2019-Jul-08 Mon ### ### 12.72 12.73 207,848 ### ### ### ###
2019-Jul-05 Fri 12.87 ### 12.72 12.88 254,471 ### ### ### ###
2019-Jul-04 Thu ### 12.79 ### 12.77 77.8 77.8 0.9
2019-Jul-03 Wed ### ### ### 12.53 291,182 0 ### ### ###
2019-Jul-02 Tue 12.29 ### ### 12.25 30.1 30.1 0.9
2019-Jul-01 Mon 12.21 12.59 12.21 ### 79.2 79.2 0.0
2019-Jun-28 Fri 12.24 ### ### 12.21 ### ### 0.9
2019-Jun-27 Thu ### 12.41 ### ### ### ### 0.0
2019-Jun-26 Wed ### ### ### ### ### ### 0.0
2019-Jun-25 Tue 12.25 ### ### ### ### ### 0.0
2019-Jun-24 Mon ### ### ### 12.29 ### ### 0.9
2019-Jun-21 Fri 12.86 ### ### 12.43 ### ### 0.9
2019-Jun-20 Thu ### ### 12.57 ### 928,187 5,833,655 ### ### 0.0
2019-Jun-19 Wed 12.55 ### 12.23 12.81 757,287 ### 84.4 84.4 ###
2019-Jun-18 Tue ### ### ### 12.54 ### ### 0.9
2019-Jun-17 Mon ### 13.53 ### ### 980,123 ### ### ### 0.0
2019-Jun-14 Fri ### ### 13.89 ### ### ### 0.0
2019-Jun-13 Thu ### ### 13.87 ### 38.4 38.4 0.0
2019-Jun-12 Wed 13.72 ### ### 13.8 388,289 0 ### ### 1.0
2019-Jun-11 Tue 13.51 ### 13.51 13.83 376,253 2,541,589 86.7 86.7 1.0
2019-Jun-07 Fri 13.5 ### 13.41 13.76 ### ### 1.0
2019-Jun-06 Thu 13.26 13.49 13.25 ### 381,471 ### 81.1 81.1 0.0
2019-Jun-05 Wed 13.21 ### ### 13.23 76.8 76.8 0.9
2019-Jun-04 Tue 12.5 ### 12.5 12.88 92.2 92.2 ###
2019-Jun-03 Mon ### ### ### ### 278,940 0 ### ### 0.0
2019-May-31 Fri 12.7 ### 12.685 ### 83.1 83.1 0.0
2019-May-30 Thu ### ### 12.55 12.81 82.9 82.9 ###
2019-May-29 Wed 12.85 ### ### 12.85 ### ### 0.9
2019-May-28 Tue 12.74 ### 12.56 ### 438,745 ### 82.3 82.3 0.0
2019-May-27 Mon ### ### ### ### 145,871 0 ### ### 0.0
2019-May-24 Fri 12.76 12.78 12.55 ### 247,553 3,135,258 ### ### 0.0
2019-May-23 Thu ### 12.82 ### 12.76 162,448 ### 77.3 77.3 ###
2019-May-22 Wed ### 12.85 ### 12.71 199,042 1,278,844 ### ### 0.9
2019-May-21 Tue ### 12.755 12.45 12.71 187,882 2,367,782 ### ### 0.9
2019-May-20 Mon ### ### 12.53 ### 384,142 2,406,649 ### ### 0.0
2019-May-17 Fri 12.77 12.945 ### ### 404,221 2,616,320 ### ### 0.0
2019-May-16 Thu ### ### 12.345 ### 13.0 13.0 0.0
2019-May-15 Wed ### ### ### 13.2 82.7 82.7 0.9
2019-May-14 Tue 13.29 13.29 ### ### 184,825 ### ### ### 0.0
2019-May-13 Mon ### ### ### 13.29 217,423 0 ### ### ###
2019-May-10 Fri ### 13.43 ### 13.26 133,227 ### 75.8 75.8 0.9
2019-May-09 Thu ### 13.21 ### ### 278,673 ### ### ### 0.0
2019-May-08 Wed ### ### 12.8 ### ### ### 0.0
2019-May-07 Tue 13.24 13.24 ### ### ### ### 0.0
2019-May-06 Mon ### ### ### ### 80.5 80.5 0.0
2019-May-03 Fri ### 13.54 13.27 ### ### ### 0.0
2019-May-02 Thu 13.23 ### ### 13.28 76.0 76.0 0.9
2019-May-01 Wed 13.4 13.48 13.2 13.27 24.8 24.8 0.9
2019-Apr-30 Tue 13.41 ### ### 13.27 26.9 26.9 0.9
2019-Apr-29 Mon 13.45 ### ### 13.51 150,870 0 ### ### ###
2019-Apr-26 Fri 13.51 13.57 13.29 13.57 74.2 74.2 ###
2019-Apr-24 Wed 13.44 13.7 ### 13.51 325,552 ### ### ### ###
2019-Apr-23 Tue 13.22 13.4 ### 13.4 297,880 ### ### ### 1.0
2019-Apr-18 Thu 13.22 13.22 ### ### 185,251 ### ### ### 0.0
2019-Apr-17 Wed 13.25 ### 12.88 ### 273,426 ### 14.4 14.4 0.0
2019-Apr-16 Tue 12.8 ### 12.79 13.23 91.2 91.2 0.9
2019-Apr-15 Mon ### ### 12.5 12.82 85.8 85.8 0.9
2019-Apr-12 Fri 12.23 12.73 12.23 12.59 402,976 5,029,140 ### ### ###
2019-Apr-11 Thu ### 12.24 11.87 12.22 86.4 86.4 0.9
2019-Apr-10 Wed ### 12.22 ### ### 418,149 ### 18.9 18.9 0.0
2019-Apr-09 Tue ### ### ### 12.23 272,424 0 29.5 29.5 ###
2019-Apr-08 Mon 12.25 12.28 ### 12.2 28.3 28.3 ###
2019-Apr-05 Fri ### 12.41 ### 12.28 ### ### 0.9
2019-Apr-04 Thu ### ### 11.86 ### ### ### 0.0
2019-Apr-03 Wed ### ### ### ### 280,123 0 24.7 24.7 0.0
2019-Apr-02 Tue ### 12.23 ### ### 75.2 75.2 0.0
2019-Apr-01 Mon ### ### ### ### 1,147,489 0 ### ### 0.0
2019-Mar-29 Fri ### ### ### ### 554,229 0 70.6 70.6 0.0
2019-Mar-28 Thu ### ### 11.85 ### 19.1 19.1 0.0
2019-Mar-27 Wed ### ### 11.82 ### ### ### 0.0
2019-Mar-26 Tue 12.29 12.54 11.8 11.86 563,248 6,854,728 ### ### 0.8
2019-Mar-25 Mon 12.87 12.87 ### ### 7.1 7.1 0.0
2019-Mar-22 Fri 12.75 ### ### 12.87 394,978 0 79.9 79.9 ###
2019-Mar-21 Thu ### ### 12.45 ### 14.1 14.1 0.0
2019-Mar-20 Wed 13.89 13.89 ### 13.21 ### ### ###
2019-Mar-19 Tue 12.79 12.81 12.52 12.75 552,853 7,001,883 ### ### ###
2019-Mar-18 Mon 12.75 ### 12.45 12.53 770,353 4,795,447 17.7 17.7 ###
2019-Mar-15 Fri ### ### ### ### 3,178,675 0 85.1 85.1 0.0
2019-Mar-14 Thu 12.27 12.74 12.24 ### 735,579 9,187,381 89.5 89.5 0.0
2019-Mar-13 Wed ### 12.57 ### 12.42 ### ### 0.9
2019-Mar-12 Tue 12.26 12.59 ### ### 945,173 ### ### ### 0.0
2019-Mar-11 Mon ### 12.43 11.77 ### 89.3 89.3 0.0
2019-Mar-08 Fri ### 12.41 ### ### 305,828 ### 17.6 17.6 0.0
2019-Mar-07 Thu ### 12.51 12.23 ### 496,583 ### ### ### 0.0
2019-Mar-06 Wed ### 12.73 12.42 12.7 65.9 65.9 0.9
2019-Mar-05 Tue ### ### 12.26 ### 620,823 3,805,644 ### ### 0.0
2019-Mar-04 Mon 12.43 12.73 ### ### 83.8 83.8 0.0
2019-Mar-01 Fri 12.24 ### ### ### 832,983 0 ### ### 0.0
2019-Feb-28 Thu ### ### ### ### 507,879 0 ### ### 0.0
2019-Feb-27 Wed ### ### ### ### ### ### 0.0
2019-Feb-26 Tue 12.45 12.47 ### ### 1,015,889 ### 16.6 16.6 0.0
2019-Feb-25 Mon 12.55 12.56 12.24 12.41 23.2 23.2 ###
2019-Feb-22 Fri ### ### ### ### 846,588 0 15.0 15.0 0.0
2019-Feb-21 Thu 12.8 12.8 12.24 ### 888,445 ### 10.1 10.1 0.0
2019-Feb-20 Wed ### ### 11.77 12.7 1,976,847 11,633,744 16.7 16.7 0.9
2019-Feb-19 Tue 15.23 ### 14.53 14.56 ### ### ###
2019-Feb-18 Mon 15.75 ### 15.23 15.23 13.2 13.2 1.1
2019-Feb-15 Fri ### ### ### 15.79 168,888 0 18.5 18.5 1.1
2019-Feb-14 Thu ### 16.21 ### ### 397,942 ### 19.2 19.2 0.0
2019-Feb-13 Wed 15.85 16.43 15.85 ### 83.0 83.0 0.0
2019-Feb-11 Mon 15.8 15.84 15.5 15.57 19.8 19.8 1.1
2019-Feb-08 Fri ### ### 15.58 ### 202,371 1,576,470 ### ### 0.0
2019-Feb-07 Thu ### ### 15.88 ### 107,155 ### 26.3 26.3 0.0
2019-Feb-06 Wed 15.48 15.85 15.48 15.81 130,557 2,045,175 86.4 86.4 ###
2019-Feb-05 Tue 15.53 15.89 15.47 ### 149,450 2,343,376 ### ### 0.0
2019-Feb-04 Mon ### 15.73 ### ### 85,721 ### ### ### 0.0
2019-Feb-01 Fri 15.7 ### ### 15.42 ### ### ###
2019-Jan-31 Thu ### ### ### ### 301,256 0 81.2 81.2 0.0
2019-Jan-30 Wed ### 15.7 14.86 ### 310,645 4,746,655 9.3 9.3 0.0
2019-Jan-29 Tue 15.88 16.045 ### 15.44 240,940 1,932,941 ### ### 1.1
2019-Jan-25 Fri 15.85 15.89 15.47 15.78 24.5 24.5 1.1
2019-Jan-10 Thu ### ### 13.88 ### 21.2 21.2 0.0
2019-Jan-09 Wed ### 14.41 13.89 14.24 87.2 87.2 1.0
2019-Jan-04 Fri ### ### ### 13.5 27.5 27.5 1.0
2019-Jan-03 Thu ### ### ### ### 134,376 0 94.3 94.3 0.0
2019-Jan-02 Wed 13.88 ### 13.7 13.72 27.1 27.1 ###
2018-Dec-28 Fri 13.74 13.88 13.53 13.74 ### ### ###
2018-Dec-27 Thu 13.52 ### 13.44 13.51 182,826 ### ### ### ###
2018-Dec-20 Thu ### 14.27 13.84 13.84 ### ### 1.0
2018-Dec-19 Wed 14.4 14.51 ### 14.23 ### ### ###
2018-Dec-14 Fri ### 14.44 ### 14.29 238,923 1,725,024 ### ### ###
2018-Dec-13 Thu ### ### ### ### 269,152 0 ### ### 0.0
2018-Dec-12 Wed ### 14.24 ### ### 294,347 2,095,750 63.9 63.9 0.0
2018-Dec-11 Tue ### ### ### ### 266,283 0 27.1 27.1 0.0
2018-Dec-10 Mon ### ### ### 13.87 294,072 0 37.0 37.0 ###
2018-Dec-07 Fri ### ### ### ### 176,226 0 91.1 91.1 0.0
2018-Dec-06 Thu ### ### 13.72 13.86 39.3 39.3 ###
2018-Dec-05 Wed ### ### 13.86 ### 349,581 ### ### ### 0.0
2018-Dec-04 Tue 14.28 14.4 14.2 ### ### ### 0.0
2018-Dec-03 Mon 14.42 14.58 ### ### 170,428 1,242,420 ### ### 0.0
2018-Nov-30 Fri ### ### 13.725 ### 81.5 81.5 0.0
2018-Nov-29 Thu 13.84 ### 13.76 ### 79.8 79.8 0.0
2018-Nov-13 Tue 15.56 ### ### 15.42 407,778 0 ### ### ###
2018-Nov-12 Mon ### ### 15.54 15.7 387,125 ### ### ### ###
2018-Nov-09 Fri 15.8 ### 15.52 15.89 ### ### ###
2018-Nov-08 Thu ### 16.47 ### 15.82 926,877 ### ### ### ###
2018-Nov-07 Wed ### ### 16.24 ### ### ### 0.0
2018-Nov-06 Tue ### ### 16.23 16.45 19.5 19.5 1.2
2018-Nov-05 Mon 16.54 ### ### 16.48 140,544 0 ### ### 1.2
2018-Nov-02 Fri ### 16.88 ### 16.54 294,747 ### 22.0 22.0 ###
2018-Nov-01 Thu 16.45 16.77 ### 16.74 289,451 2,427,046 79.1 79.1 1.2
2018-Oct-31 Wed ### 16.5 ### 16.5 82.9 82.9 1.2
2018-Oct-30 Tue 15.82 16.27 15.78 16.27 161,577 2,589,271 83.8 83.8 1.2
2018-Oct-29 Mon ### 16.24 ### ### ### ### 0.0
2018-Oct-26 Fri ### ### 15.83 ### 43.7 43.7 0.0
2018-Oct-25 Thu ### ### ### ### 385,342 0 83.1 83.1 0.0
2018-Oct-24 Wed 15.89 ### 15.89 ### ### ### 0.0
2018-Oct-23 Tue 15.72 ### 15.72 ### ### ### 0.0
2018-Oct-22 Mon 15.86 ### ### 15.83 ### ### ###
2018-Oct-19 Fri 15.8 ### ### ### 243,040 0 ### ### 0.0
2018-Oct-18 Thu ### ### ### 15.83 23.4 23.4 ###
2018-Oct-17 Wed 15.41 ### 15.41 15.89 264,458 2,037,648 ### ### ###
2018-Oct-16 Tue 15.59 ### ### ### ### ### 0.0
2018-Oct-15 Mon 15.78 ### 15.5 ### 30.4 30.4 0.0
2018-Oct-12 Fri ### ### ### 15.81 64.6 64.6 ###
2018-Oct-11 Thu ### ### ### ### 83.3 83.3 0.0
2018-Oct-10 Wed 16.25 ### ### ### 216,441 0 77.5 77.5 0.0
2018-Oct-09 Tue 16.71 16.86 16.28 16.29 238,822 3,957,280 ### ### ###
2018-Oct-08 Mon ### ### ### ### 202,482 0 91.6 91.6 0.0
2018-Oct-05 Fri 16.55 16.84 16.51 16.83 261,148 4,354,642 84.6 84.6 1.2
2018-Oct-04 Thu 16.81 16.86 ### ### 159,577 ### 27.3 27.3 0.0
2018-Oct-03 Wed ### ### ### 16.81 ### ### ###
2018-Oct-02 Tue 16.88 ### 16.88 ### 77.6 77.6 0.0
2018-Oct-01 Mon 16.86 ### 16.86 ### 83.3 83.3 0.0
2018-Sep-28 Fri ### 17.23 ### ### ### ### 0.0
2018-Sep-27 Thu ### ### ### ### 237,978 0 ### ### 0.0
2018-Sep-26 Wed ### ### ### ### 172,025 0 26.3 26.3 0.0
2018-Sep-25 Tue ### ### ### ### ### ### 0.0
2018-Sep-24 Mon ### 17.22 16.88 ### 286,423 ### 72.3 72.3 0.0
2018-Sep-21 Fri 17.28 ### ### ### 13.9 13.9 0.0
2018-Sep-20 Thu ### 17.41 ### ### 32.4 32.4 0.0
2018-Sep-19 Wed ### 17.325 ### ### 69.2 69.2 0.0
2018-Sep-18 Tue 17.46 17.47 ### ### 301,140 2,630,457 ### ### 0.0
2018-Sep-17 Mon 17.5 17.55 ### ### 293,586 ### ### ### 0.0
2018-Sep-14 Fri ### 17.58 17.28 17.47 69.7 69.7 1.2
2018-Sep-13 Thu 17.5 17.53 ### ### 345,021 ### 16.4 16.4 0.0
2018-Sep-12 Wed 17.83 ### ### 17.78 486,889 0 ### ### 1.3
2018-Sep-11 Tue 17.89 ### 17.72 ### 509,643 ### 77.1 77.1 0.0
2018-Sep-10 Mon ### ### 17.87 ### 30.4 30.4 0.0
2018-Sep-07 Fri ### ### 17.71 ### 394,444 ### 74.8 74.8 0.0
2018-Sep-06 Thu ### ### ### ### ### ### 0.0
2018-Sep-05 Wed ### ### ### 18.4 ### ### 1.3
2018-Sep-04 Tue ### ### 17.75 ### ### ### 0.0
2018-Sep-03 Mon ### ### 17.82 ### 342,888 ### 33.1 33.1 0.0
2018-Aug-31 Fri ### ### ### 17.88 494,151 0 78.0 78.0 1.3
2018-Aug-30 Thu ### 17.78 17.26 ### ### ### 0.0
2018-Aug-29 Wed ### 17.325 ### 17.21 1,029,557 ### ### ### ###
2018-Aug-28 Tue 16.44 16.8 16.27 ### ### ### 0.0
2018-Aug-27 Mon 15.81 ### 15.79 ### 90.6 90.6 0.0
2018-Aug-24 Fri 15.52 ### 15.44 ### 616,726 4,761,124 ### ### 0.0
2018-Aug-23 Thu ### 15.52 ### ### 506,382 3,929,524 82.8 82.8 0.0
2018-Aug-22 Wed ### ### 14.77 ### 11.6 11.6 0.0
2018-Aug-21 Tue 15.86 ### ### 15.77 184,157 0 30.1 30.1 ###
2018-Aug-20 Mon ### 16.28 ### ### ### ### 0.0
2018-Aug-17 Fri 15.23 15.79 15.23 ### ### ### 0.0
2018-Aug-16 Thu 15.75 ### 15.27 ### 244,641 ### ### ### 0.0
2018-Aug-15 Wed 15.47 ### ### 15.88 89.9 89.9 1.1
2018-Aug-14 Tue 15.4 15.85 ### 15.55 78.2 78.2 ###
2018-Aug-13 Mon ### 15.48 ### ### 87.7 87.7 0.0
2018-Aug-10 Fri ### ### ### ### 129,983 0 17.9 17.9 0.0
2018-Aug-09 Thu ### 15.48 ### 15.42 75.6 75.6 ###
2018-Aug-08 Wed 15.79 15.79 15.28 ### ### ### 0.0
2018-Aug-07 Tue 16.44 16.46 ### ### ### ### 0.0
2018-Aug-06 Mon ### 16.71 16.41 16.45 203,722 ### ### ### 1.2
2018-Aug-03 Fri 16.4 16.56 ### 16.47 73.3 73.3 ###
2018-Aug-02 Thu 16.21 ### ### ### ### ### 0.0
2018-Aug-01 Wed 16.23 16.29 ### 16.25 92,378 ### 74.0 74.0 ###
2018-Jul-31 Tue ### ### 16.2 16.25 31.5 31.5 ###
2018-Jul-30 Mon ### 16.42 ### 16.28 ### ### 1.2
2018-Jul-27 Fri ### 16.56 ### 16.44 121,749 1,008,081 ### ### 1.2
2018-Jul-26 Thu ### ### ### 16.21 71.8 71.8 1.2
2018-Jul-25 Wed ### ### ### ### 135,044 0 ### ### 0.0
2018-Jul-24 Tue ### 16.48 ### 16.25 271,971 2,241,041 ### ### ###
2018-Jul-23 Mon ### ### ### ### 184,770 0 ### ### 0.0
2018-Jul-20 Fri 16.28 16.41 ### ### 73.6 73.6 0.0
2018-Jul-19 Thu ### ### ### ### 73.3 73.3 0.0
2018-Jul-18 Wed ### ### ### ### 209,975 0 ### ### 0.0
2018-Jul-17 Tue ### ### ### ### 341,222 0 ### ### 0.0
2018-Jul-16 Mon ### ### 15.74 15.81 24.6 24.6 ###
2018-Jul-13 Fri ### ### 15.755 ### 255,471 2,012,472 21.0 21.0 0.0
2018-Jul-12 Thu ### 16.29 ### ### 275,078 ### 24.3 24.3 0.0
2018-Jul-11 Wed ### ### 15.84 15.86 196,879 1,559,281 22.3 22.3 1.1
2018-Jul-10 Tue 15.84 ### 15.77 ### 85.3 85.3 0.0
2018-Jul-09 Mon 15.88 15.88 ### 15.77 322,452 ### ### ### ###
2018-Jul-06 Fri 15.85 15.88 ### 15.75 560,044 4,446,749 27.3 27.3 1.1
2018-Jul-05 Thu ### ### 15.7 15.79 ### ### 1.1
2018-Jul-04 Wed ### ### 15.85 ### 27.8 27.8 0.0
2018-Jul-03 Tue ### ### ### ### 28.5 28.5 0.0
2018-Jul-02 Mon ### 16.23 ### ### 229,623 ### ### ### 0.0
2018-Jun-29 Fri 16.26 16.28 ### ### 18.0 18.0 0.0
2018-Jun-28 Thu 16.27 ### ### ### 232,920 0 29.0 29.0 0.0
2018-Jun-27 Wed ### 16.52 16.245 ### 326,786 5,353,571 34.5 34.5 0.0
2018-Jun-26 Tue ### 16.72 16.485 16.56 ### ### 1.2
2018-Jun-25 Mon 17.21 17.25 16.79 16.86 21.1 21.1 1.2
2018-Jun-22 Fri 17.23 17.43 ### 17.25 72.9 72.9 1.2
2018-Jun-21 Thu ### 17.23 ### ### ### ### 0.0
2018-Jun-20 Wed ### 17.2 ### ### 201,952 1,736,787 ### ### 0.0
2018-Jun-19 Tue ### ### 16.84 ### 154,723 ### ### ### 0.0
2018-Jun-18 Mon ### ### 16.87 ### 135,628 1,144,022 31.6 31.6 0.0
2018-Jun-15 Fri ### ### 16.57 ### ### ### 0.0
2018-Jun-14 Thu ### 16.82 ### 16.49 ### ### 1.2
2018-Jun-13 Wed 16.81 ### 16.74 16.78 208,641 1,746,325 ### ### 1.2
2018-Jun-12 Tue 16.57 16.89 16.55 16.83 318,922 5,332,375 86.3 86.3 1.2
2018-Jun-08 Fri ### 16.59 ### 16.44 125,527 1,041,246 79.9 79.9 1.2
2018-Jun-07 Thu 16.4 16.77 16.4 16.49 148,879 2,469,158 ### ### 1.2
2018-Jun-06 Wed 16.46 16.79 16.44 ### 525,773 ### 81.4 81.4 0.0
2018-Jun-05 Tue 16.41 16.59 ### 16.47 ### ### ###
2018-Jun-04 Mon 16.49 ### 16.41 16.51 69.7 69.7 ###
2018-Jun-01 Fri 16.7 16.76 16.42 16.43 ### ### ###
2018-May-31 Thu ### ### ### ### 270,271 0 91.6 91.6 0.0
2018-May-30 Wed 16.48 16.5 16.26 16.29 26.1 26.1 ###
2018-May-29 Tue ### 16.87 16.57 ### 166,780 ### 31.2 31.2 0.0
2018-May-28 Mon ### ### ### ### ### ### 0.0
2018-May-25 Fri 16.8 ### ### ### ### ### 0.0
2018-May-24 Thu ### ### ### 16.84 163,654 0 ### ### 1.2
2018-May-23 Wed ### ### 16.85 16.86 ### ### 1.2
2018-May-22 Tue ### 17.28 ### ### ### ### 0.0
2018-May-21 Mon ### ### ### 17.27 98.0 98.0 ###
2018-May-18 Fri 17.71 17.81 ### ### 152,922 1,361,770 18.5 18.5 0.0
2018-May-17 Thu 17.74 17.77 17.53 ### 28.2 28.2 0.0
2018-May-16 Wed 17.73 17.88 ### 17.72 135,686 ### 35.2 35.2 1.3
2018-May-15 Tue ### ### 17.71 17.73 29.4 29.4 ###
2018-May-14 Mon ### ### 17.8 ### 141,257 1,257,187 ### ### 0.0
2018-May-11 Fri 17.81 ### 17.775 ### 64,157 ### 75.5 75.5 0.0
2018-May-10 Thu ### ### 17.8 17.83 ### ### ###
2018-May-09 Wed 17.71 ### ### ### 81.3 81.3 0.0
2018-May-08 Tue 17.7 17.88 ### ### 161,787 1,446,375 ### ### 0.0
2018-May-07 Mon 17.71 17.79 17.55 17.58 31.6 31.6 1.3
2018-May-04 Fri ### 17.79 17.52 17.58 37.5 37.5 1.3
2018-May-03 Thu ### 17.71 ### ### ### ### 0.0
2018-May-02 Wed ### ### ### 17.27 ### ### ###
2018-May-01 Tue ### ### ### ### 81.8 81.8 0.0
2018-Apr-30 Mon 16.82 ### 16.78 16.88 234,351 ### ### ### 1.2
2018-Apr-27 Fri ### 16.81 16.5 16.72 ### ### 1.2
2018-Apr-26 Thu 16.23 ### ### 16.49 ### ### 1.2
2018-Apr-24 Tue ### 16.42 ### 16.25 72.4 72.4 ###
2018-Apr-23 Mon 16.2 16.22 ### ### 224,070 ### 22.6 22.6 0.0
2018-Apr-20 Fri 16.28 16.43 ### ### ### ### 0.0
2018-Apr-19 Thu 16.59 16.59 ### ### 20.3 20.3 0.0
2018-Apr-18 Wed 16.27 16.5 16.25 16.46 ### ### 1.2
2018-Apr-17 Tue ### ### ### 16.23 150,854 0 ### ### ###
2018-Apr-16 Mon ### 16.29 ### 16.21 ### ### 1.2
2018-Apr-13 Fri ### ### ### ### 73.2 73.2 0.0
2018-Apr-12 Thu ### ### 15.86 ### 240,059 ### ### ### 0.0
2018-Apr-11 Wed ### 16.28 ### ### 27.1 27.1 0.0
2018-Apr-10 Tue ### 16.22 ### 16.22 153,378 ### 74.1 74.1 1.2
2018-Apr-09 Mon ### ### 15.81 ### ### ### 0.0
2018-Apr-06 Fri ### ### ### ### 162,842 0 76.5 76.5 0.0
2018-Apr-05 Thu ### 16.21 ### ### ### ### 0.0
2018-Apr-04 Wed ### 16.48 ### ### 267,558 2,204,677 ### ### 0.0
2018-Apr-03 Tue ### ### ### ### ### ### 0.0
2018-Mar-29 Thu 16.73 16.89 16.73 16.85 ### ### ###
2018-Mar-28 Wed ### 16.855 ### 16.82 ### ### ###
2018-Mar-27 Tue ### 16.89 ### 16.79 73.0 73.0 ###
2018-Mar-26 Mon 16.5 ### ### ### 75.4 75.4 0.0
2018-Mar-23 Fri 16.88 16.88 16.56 ### 22.4 22.4 0.0
2018-Mar-22 Thu ### 17.155 ### ### 79.8 79.8 0.0
2018-Mar-21 Wed ### ### ### ### 76.8 76.8 0.0
2018-Mar-20 Tue ### ### 16.875 ### ### ### 0.0
2018-Mar-19 Mon 16.8 17.145 16.8 ### 161,826 ### ### ### 0.0
2018-Mar-16 Fri ### 17.23 ### ### 252,555 ### ### ### 0.0
2018-Mar-15 Thu ### ### ### ### 298,323 0 ### ### 0.0
2018-Mar-14 Wed ### 17.46 ### ### 271,829 ### ### ### 0.0
2018-Mar-13 Tue ### 17.75 ### 17.41 26.1 26.1 ###
2018-Mar-12 Mon 17.77 ### 17.59 17.71 312,027 2,744,277 ### ### ###
2018-Mar-09 Fri ### 17.85 17.48 17.57 297,257 5,251,044 ### ### 1.3
2018-Mar-08 Thu ### 17.75 17.49 ### 63.9 63.9 0.0
2018-Mar-07 Wed 17.76 17.76 17.41 17.43 183,186 3,221,325 ### ### 1.2
2018-Mar-06 Tue ### ### 17.24 17.76 170,548 1,470,123 ### ### 1.3
2018-Mar-05 Mon 17.2 ### ### ### 176,080 0 ### ### 0.0
2018-Mar-02 Fri 17.27 17.47 ### 17.47 199,743 1,744,755 ### ### 1.2
2018-Mar-01 Thu 17.45 17.45 17.25 17.41 ### ### ###
2018-Feb-28 Wed 17.49 ### ### 17.58 190,348 0 ### ### 1.3
2018-Feb-27 Tue 17.76 17.76 ### 17.53 30.0 30.0 1.3
2018-Feb-26 Mon 17.49 ### ### 17.41 34.5 34.5 ###
2018-Feb-23 Fri 17.43 17.43 ### ### 205,176 ### ### ### 0.0
2018-Feb-22 Thu 16.84 ### 16.57 17.29 375,158 3,108,184 ### ### ###
2018-Feb-21 Wed ### ### ### 16.82 131,457 0 90.7 90.7 ###
2018-Feb-20 Tue 16.5 16.77 16.5 ### ### ### 0.0
2018-Feb-19 Mon 16.52 16.83 16.52 16.72 99,223 1,654,543 76.4 76.4 1.2
2018-Feb-16 Fri 16.56 ### 16.5 16.55 63,889 527,084 38.3 38.3 1.2
2018-Feb-15 Thu 16.46 16.54 16.26 16.52 ### ### ###
2018-Feb-14 Wed ### 16.46 16.26 ### 75.9 75.9 0.0
2018-Feb-13 Tue 16.27 16.58 16.21 16.55 202,486 3,319,757 ### ### 1.2
2018-Feb-12 Mon ### ### ### 16.28 80.3 80.3 1.2
2018-Feb-09 Fri 16.27 16.43 ### ### 477,040 3,918,883 ### ### 0.0
2018-Feb-08 Thu 16.2 ### 16.2 ### 225,587 1,827,254 ### ### 0.0
2018-Feb-07 Wed 16.4 16.79 ### ### 358,858 ### 28.4 28.4 0.0
2018-Feb-06 Tue ### ### 16.24 ### 490,741 ### 59.3 59.3 0.0
2018-Feb-05 Mon 17.77 17.79 ### 17.23 23.2 23.2 ###
2018-Feb-02 Fri 17.25 17.85 17.25 17.83 415,229 ### ### ### ###
2018-Feb-01 Thu 17.28 17.56 ### 17.46 546,040 ### 74.3 74.3 1.2
2018-Jan-31 Wed ### ### ### 17.55 203,257 0 89.3 89.3 ###
2018-Jan-30 Tue ### 17.51 ### 17.43 439,073 3,844,084 ### ### 1.2
2018-Jan-29 Mon ### ### ### 17.5 262,640 0 84.9 84.9 1.3
2018-Jan-25 Thu ### 17.42 ### 17.29 103,354 ### ### ### ###
2018-Jan-24 Wed 17.29 17.46 17.21 17.43 172,978 2,998,573 76.4 76.4 1.2
2018-Jan-23 Tue ### ### ### 17.29 232,255 0 ### ### ###
2018-Jan-22 Mon ### 17.25 ### ### 134,780 1,162,477 80.4 80.4 0.0
2018-Jan-19 Fri 16.89 ### 16.84 ### ### ### 0.0
2018-Jan-18 Thu ### 17.2 ### ### ### ### 0.0
2018-Jan-17 Wed 16.81 ### 16.7 ### 82.7 82.7 0.0
2018-Jan-16 Tue 16.71 ### ### 16.83 344,342 0 ### ### 1.2
2018-Jan-15 Mon 16.71 16.72 16.57 ### 114,749 ### 29.5 29.5 0.0
2018-Jan-12 Fri 16.54 16.79 16.52 16.52 185,481 3,089,186 ### ### ###
2018-Jan-11 Thu 16.49 ### ### ### 80.5 80.5 0.0
2018-Jan-02 Tue 17.23 17.45 ### ### 158,974 1,387,048 ### ### 0.0
2017-Dec-29 Fri 17.4 17.41 17.2 ### 184,145 3,186,629 ### ### 0.0
2017-Dec-28 Thu ### 17.5 ### 17.41 62.0 62.0 ###
2017-Dec-27 Wed ### ### ### 17.4 ### ### 1.2
2017-Dec-22 Fri ### 17.26 16.89 ### 171,850 ### ### ### 0.0
2017-Dec-21 Thu 17.4 17.42 ### ### 276,527 2,408,550 ### ### 0.0
2017-Dec-20 Wed 17.71 17.73 17.22 17.5 301,946 ### ### ### 1.3
2017-Dec-19 Tue ### ### 17.55 17.8 586,442 5,146,028 ### ### ###
2017-Dec-18 Mon ### ### 17.85 ### 154,682 ### 67.1 67.1 0.0
2017-Dec-15 Fri ### ### ### 17.85 190,243 0 29.0 29.0 1.3
2017-Dec-08 Fri ### ### 17.73 17.78 186,227 ### 24.3 24.3 1.3
2017-Dec-07 Thu ### ### 17.85 17.88 ### ### 1.3
2017-Dec-06 Wed ### ### ### ### 73.1 73.1 0.0
2017-Dec-05 Tue 17.56 ### ### 17.85 84.7 84.7 1.3
2017-Dec-04 Mon 17.81 ### ### ### ### ### 0.0
2017-Dec-01 Fri 17.8 17.84 ### 17.72 326,976 2,916,625 32.3 32.3 1.3
2017-Nov-30 Thu 17.85 ### 17.72 17.8 618,452 5,479,484 ### ### ###
2017-Nov-29 Wed 17.41 18.29 ### 17.83 737,224 ### ### ### ###
2017-Nov-28 Tue 17.25 17.44 17.22 17.43 672,351 11,651,842 77.9 77.9 1.2
2017-Nov-27 Mon 17.29 17.47 ### 17.27 ### ### ###
2017-Nov-24 Fri ### 17.43 ### ### ### ### 0.0
2017-Nov-23 Thu ### 17.41 16.79 ### 376,229 ### ### ### 0.0
2017-Nov-22 Wed 17.25 17.44 ### 17.4 74.7 74.7 1.2
2017-Nov-21 Tue ### ### 16.87 17.24 838,920 ### 82.5 82.5 ###
2017-Nov-20 Mon 16.76 16.86 16.55 16.85 203,359 ### 76.6 76.6 ###
2017-Nov-17 Fri 16.86 ### ### 16.88 248,485 0 69.5 69.5 1.2
2017-Nov-16 Thu 16.54 ### 16.48 16.86 81.2 81.2 1.2
2017-Nov-15 Wed 16.25 16.58 16.22 16.55 205,047 3,362,770 ### ### 1.2
2017-Nov-14 Tue ### ### 16.055 ### 251,228 ### 84.4 84.4 0.0
2017-Nov-13 Mon 16.42 16.49 ### ### 33.9 33.9 0.0
2017-Nov-10 Fri ### 16.45 16.285 ### 95,825 ### 67.8 67.8 0.0
2017-Nov-09 Thu 16.26 16.42 ### ### 71.4 71.4 0.0
2017-Nov-08 Wed ### 16.28 ### ### 127,288 1,036,124 ### ### 0.0
2017-Nov-07 Tue 16.22 16.29 ### 16.25 118,988 969,157 ### ### ###
2017-Nov-06 Mon ### 16.23 ### ### 269,854 ### 72.1 72.1 0.0
2017-Nov-03 Fri ### ### ### ### 28.5 28.5 0.0
2017-Nov-02 Thu ### 16.21 15.84 ### ### ### 0.0
2017-Nov-01 Wed 15.79 ### 15.73 ### ### ### 0.0
2017-Oct-31 Tue 15.77 15.88 ### 15.75 33.5 33.5 1.1
2017-Oct-30 Mon 15.84 ### ### 15.75 386,940 0 34.1 34.1 1.1
2017-Oct-27 Fri 15.79 ### 15.44 ### 28.0 28.0 0.0
2017-Oct-26 Thu ### 15.83 ### 15.78 248,023 ### ### ### 1.1
2017-Oct-25 Wed 15.26 ### 15.25 ### ### ### 0.0
2017-Oct-24 Tue ### ### ### 15.23 85.0 85.0 1.1
2017-Oct-23 Mon 15.24 15.27 ### 15.21 41.3 41.3 ###
2017-Oct-20 Fri ### ### ### ### ### ### 0.0
2017-Oct-19 Thu ### ### ### 15.22 80.1 80.1 1.1
2017-Oct-18 Wed ### ### ### ### 388,280 0 74.0 74.0 0.0
2017-Oct-17 Tue ### ### 14.89 ### 33.1 33.1 0.0
2017-Oct-16 Mon ### 15.27 ### ### 27.0 27.0 0.0
2017-Oct-13 Fri ### ### ### ### 27.9 27.9 0.0
2017-Oct-12 Thu ### ### ### ### 154,721 0 ### ### 0.0
2017-Oct-11 Wed 14.74 ### 14.74 ### 85.0 85.0 0.0
2017-Oct-10 Tue 14.52 14.86 14.51 14.76 90,749 1,332,649 82.1 82.1 1.1
2017-Oct-09 Mon 14.72 14.85 ### 14.76 158,428 1,176,327 ### ### 1.1
2017-Oct-06 Fri ### 14.72 14.44 14.72 142,227 ### ### ### ###
2017-Oct-05 Thu 14.21 ### 14.21 14.48 84,548 ### 83.2 83.2 1.0
2017-Oct-04 Wed 14.21 14.46 ### 14.42 189,044 1,366,788 82.6 82.6 ###
2017-Oct-03 Tue 14.56 ### 14.29 14.43 27.6 27.6 ###
2017-Oct-02 Mon 14.7 14.82 ### ### ### ### 0.0
2017-Sep-29 Fri 14.45 14.725 14.4 14.7 209,083 3,044,771 ### ### ###
2017-Sep-28 Thu 14.26 14.51 ### 14.48 282,358 ### 80.6 80.6 1.0
2017-Sep-27 Wed 14.56 ### 14.46 ### 221,878 1,604,177 71.0 71.0 0.0
2017-Sep-26 Tue 14.74 14.74 14.54 ### 113,529 ### ### ### 0.0
2017-Sep-25 Mon 14.74 14.83 ### 14.7 35.7 35.7 ###
2017-Sep-22 Fri ### ### 14.72 14.74 160,886 1,184,120 15.1 15.1 1.1
2017-Sep-21 Thu 15.2 15.2 14.88 ### ### ### 0.0
2017-Sep-20 Wed ### 15.23 ### ### 112,222 854,570 ### ### 0.0
2017-Sep-19 Tue 15.22 15.27 ### ### ### ### 0.0
2017-Sep-18 Mon ### 15.22 ### ### 102,346 778,853 ### ### 0.0
2017-Sep-15 Fri 15.27 ### ### ### ### ### 0.0
2017-Sep-14 Thu 15.24 ### 15.21 15.25 72.0 72.0 ###
2017-Sep-13 Wed ### 15.45 ### 15.24 30.9 30.9 1.1
2017-Sep-12 Tue 15.21 15.445 ### ### ### ### 0.0
2017-Sep-11 Mon ### ### ### 15.21 ### ### ###
2017-Sep-08 Fri ### ### ### ### 71.2 71.2 0.0
2017-Sep-07 Thu ### ### ### ### ### ### 0.0
2017-Sep-06 Wed 14.77 ### ### ### 518,746 0 81.5 81.5 0.0
2017-Sep-05 Tue ### ### ### ### 282,640 0 20.5 20.5 0.0
2017-Sep-04 Mon ### ### 14.84 ### 273,322 2,028,049 ### ### 0.0
2017-Sep-01 Fri ### 15.175 ### ### 71.0 71.0 0.0
2017-Aug-31 Thu ### ### ### 15.25 378,746 0 77.4 77.4 ###
2017-Aug-30 Wed ### 15.22 ### ### 291,857 ### 31.6 31.6 0.0
2017-Aug-29 Tue 15.45 15.49 14.84 ### 461,126 6,992,975 ### ### 0.0
2017-Aug-28 Mon ### 15.86 15.53 ### 34.4 34.4 0.0
2017-Aug-25 Fri ### ### ### ### 389,258 0 15.4 15.4 0.0
2017-Aug-24 Thu ### 16.76 ### ### ### ### 0.0
2017-Aug-23 Wed ### ### ### ### 95.8 95.8 0.0
2017-Aug-22 Tue 14.52 14.7 14.49 14.5 228,486 3,334,753 30.6 30.6 1.0
2017-Aug-21 Mon ### ### 14.44 14.49 151,056 1,090,624 25.6 25.6 ###
2017-Aug-18 Fri ### 14.75 14.46 ### 24.6 24.6 0.0
2017-Aug-17 Thu ### 15.2 ### ### 148,028 ### ### ### 0.0
2017-Aug-16 Wed 14.8 ### 14.72 ### ### ### 0.0
2017-Aug-15 Tue ### ### ### 14.72 192,573 0 ### ### ###
2017-Aug-14 Mon ### 14.73 14.44 14.53 25.9 25.9 1.0
2017-Aug-11 Fri 14.56 14.72 14.41 ### 194,180 ### ### ### 0.0
2017-Aug-10 Thu 14.57 14.785 14.56 ### 82.4 82.4 0.0
2017-Aug-09 Wed ### ### ### 14.55 247,583 0 88.7 88.7 ###
2017-Aug-08 Tue 14.42 ### 14.21 14.22 247,259 1,756,775 24.5 24.5 1.0
2017-Aug-07 Mon 14.27 14.42 14.27 14.4 182,659 2,620,243 80.6 80.6 1.0
2017-Aug-04 Fri 14.2 ### ### ### ### ### 0.0
2017-Aug-03 Thu 14.2 14.41 14.2 14.29 ### ### ###
2017-Aug-02 Wed ### 14.41 ### ### 188,457 ### 75.9 75.9 0.0
2017-Aug-01 Tue ### 14.42 14.2 ### 131,840 ### 72.7 72.7 0.0
2017-Jul-31 Mon ### 14.43 ### ### 84.4 84.4 0.0
2017-Jul-28 Fri ### ### ### 14.21 152,522 0 80.8 80.8 ###
2017-Jul-27 Thu ### 14.48 14.275 ### 74.3 74.3 0.0
2017-Jul-26 Wed ### 14.49 ### ### 30.5 30.5 0.0
2017-Jul-25 Tue 14.4 14.45 14.28 ### 258,377 3,711,585 23.7 23.7 0.0
2017-Jul-24 Mon ### 14.27 ### 14.25 88.6 88.6 1.0
2017-Jul-21 Fri ### ### ### 14.22 ### ### 1.0
2017-Jul-20 Thu ### ### ### 14.25 ### ### 1.0
2017-Jul-19 Wed 14.25 14.45 ### 14.2 212,178 1,532,986 ### ### 1.0
2017-Jul-18 Tue ### 14.4 ### 14.25 37.3 37.3 1.0
2017-Jul-17 Mon 14.24 14.49 14.23 ### 278,977 ### 79.2 79.2 0.0
2017-Jul-14 Fri ### 14.46 14.27 ### 370,548 5,322,922 27.6 27.6 0.0
2017-Jul-13 Thu ### 14.29 ### 14.26 469,128 ### 85.6 85.6 1.0
2017-Jul-12 Wed 13.7 ### ### 13.79 ### ### 1.0
2017-Jul-11 Tue ### 13.83 13.57 13.7 247,082 3,385,023 ### ### 1.0
2017-Jul-10 Mon 13.49 13.78 13.49 13.71 417,881 ### ### ### ###
2017-Jul-07 Fri 13.7 13.74 13.41 13.44 ### ### ###
2017-Jul-06 Thu ### 13.79 13.48 13.76 79.4 79.4 1.0
2017-Jul-05 Wed ### 13.71 13.59 ### 31.8 31.8 0.0
2017-Jul-04 Tue 13.5 ### 13.46 13.7 244,958 ### 81.1 81.1 1.0
2017-Jul-03 Mon 13.4 13.52 ### ### ### ### 0.0
2017-Jun-30 Fri 13.43 13.51 ### 13.4 33.5 33.5 1.0
2017-Jun-29 Thu 13.55 ### 13.48 ### 338,524 2,281,651 ### ### 0.0
2017-Jun-28 Wed ### 13.47 13.27 13.4 274,456 3,669,476 ### ### 1.0
2017-Jun-27 Tue 13.4 13.42 ### ### 175,723 ### ### ### 0.0
2017-Jun-26 Mon ### 13.46 13.26 ### 227,683 3,041,844 76.7 76.7 0.0
2017-Jun-23 Fri ### ### ### 13.27 178,043 0 80.8 80.8 0.9
2017-Jun-22 Thu ### ### ### ### 223,374 0 ### ### 0.0
2017-Jun-21 Wed 13.2 13.24 ### ### 484,343 3,206,350 23.7 23.7 0.0
2017-Jun-20 Tue ### 13.4 ### 13.26 84.9 84.9 0.9
2017-Jun-19 Mon 13.45 13.5 ### ### 923,258 ### ### ### 0.0
2017-Jun-16 Fri ### ### ### ### ### ### 0.0
2017-Jun-15 Thu ### ### 13.88 ### 462,181 ### ### ### 0.0
2017-Jun-14 Wed ### ### ### ### 84.9 84.9 0.0
2017-Jun-13 Tue 13.48 ### 13.42 ### 141,183 ### 77.9 77.9 0.0
2017-Jun-09 Fri 13.4 13.56 13.4 13.48 ### ### 1.0
2017-Jun-08 Thu ### 13.57 ### 13.55 205,354 1,393,326 81.7 81.7 1.0
2017-Jun-07 Wed 13.4 13.54 13.28 13.53 447,359 5,999,084 82.0 82.0 ###
2017-Jun-06 Tue 13.5 ### 13.42 13.44 39.7 39.7 ###
2017-Jun-05 Mon 13.59 13.72 13.52 ### 280,627 ### 77.2 77.2 0.0
2017-Jun-02 Fri ### ### 13.51 ### 570,141 ### ### ### 0.0
2017-Jun-01 Thu ### 13.73 13.55 ### 180,026 2,455,554 ### ### 0.0
2017-May-31 Wed 13.4 13.7 13.4 13.59 253,958 ### ### ### ###
2017-May-30 Tue 13.56 ### ### 13.46 25.8 25.8 ###
2017-May-29 Mon ### ### 13.56 13.56 322,989 ### ### ### 1.0
2017-May-26 Fri 14.25 14.25 13.81 13.86 13.6 13.6 ###
2017-May-25 Thu ### 14.46 ### 14.24 241,150 ### ### ### 1.0
2017-May-24 Wed ### 14.47 ### 14.44 ### ### ###
2017-May-23 Tue ### 14.27 ### ### 85.2 85.2 0.0
2017-May-22 Mon ### ### 13.89 ### 209,970 1,458,241 ### ### 0.0
2017-May-19 Fri ### 14.25 13.81 ### 527,248 7,397,289 16.5 16.5 0.0
2017-May-18 Thu 14.2 14.22 ### 14.2 70.7 70.7 1.0
2017-May-17 Wed ### 14.42 ### 14.25 507,126 3,656,378 ### ### 1.0
2017-May-16 Tue ### 14.21 ### ### 388,388 ### 83.2 83.2 0.0
2017-May-15 Mon ### ### ### ### 338,847 0 ### ### 0.0
2017-May-12 Fri 13.75 13.8 ### ### 32.4 32.4 0.0
2017-May-11 Thu ### ### 13.76 13.8 19.4 19.4 1.0
2017-May-10 Wed 13.75 ### 13.75 ### 81.2 81.2 0.0
2017-May-09 Tue 13.75 13.76 ### 13.75 224,283 ### ### ### 1.0
2017-May-08 Mon 13.79 13.84 13.585 ### 294,881 4,043,555 ### ### 0.0
2017-May-05 Fri ### 13.785 13.57 ### ### ### 0.0
2017-May-04 Thu 13.77 13.82 ### 13.74 ### ### ###
2017-May-03 Wed 13.89 13.89 ### ### 211,650 ### ### ### 0.0
2017-May-02 Tue ### 13.89 13.55 13.88 ### ### ###
2017-May-01 Mon 13.55 ### 13.5 ### ### ### 0.0
2017-Apr-28 Fri 13.45 ### 13.4 13.53 76.3 76.3 ###
2017-Apr-27 Thu 13.55 13.55 13.4 13.49 ### ### ###
2017-Apr-26 Wed 13.48 ### 13.41 13.52 ### ### 1.0
2017-Apr-24 Mon ### 13.49 ### 13.43 ### ### ###
2017-Apr-21 Fri 13.21 13.24 ### ### 158,327 1,048,124 ### ### 0.0
2017-Apr-20 Thu 13.24 ### ### 13.21 309,324 0 ### ### ###
2017-Apr-19 Wed ### 13.23 ### ### 657,277 4,347,887 71.4 71.4 0.0
2017-Apr-18 Tue ### 13.23 ### ### ### ### 0.0
2017-Apr-13 Thu ### 13.24 ### ### ### ### 0.0
2017-Apr-12 Wed ### ### ### ### 345,177 0 72.9 72.9 0.0
2017-Apr-11 Tue ### ### ### ### 333,589 0 78.5 78.5 0.0
2017-Apr-10 Mon ### ### 12.84 ### 187,345 1,202,754 ### ### 0.0
2017-Apr-07 Fri ### ### 12.83 ### 230,152 1,476,425 ### ### 0.0
2017-Apr-06 Thu ### ### 12.87 ### 156,878 ### ### ### 0.0
2017-Apr-05 Wed ### 13.23 ### ### 346,129 2,289,643 75.7 75.7 0.0
2017-Apr-04 Tue 12.89 ### 12.82 ### ### ### 0.0
2017-Apr-03 Mon ### 13.25 ### ### 29.9 29.9 0.0
2017-Mar-31 Fri 13.25 13.4 13.22 13.22 ### ### 0.9
2017-Mar-30 Thu 13.25 13.29 ### 13.23 414,278 2,752,877 32.6 32.6 0.9
2017-Mar-29 Wed 13.5 ### ### ### 352,949 0 78.9 78.9 0.0
2017-Mar-28 Tue ### 13.41 ### 13.41 495,753 3,324,023 91.5 91.5 1.0
2017-Mar-27 Mon 13.2 13.23 ### ### 211,357 1,398,126 ### ### 0.0
2017-Mar-24 Fri ### 13.21 ### ### 246,170 1,625,952 ### ### 0.0
2017-Mar-23 Thu ### ### 12.88 ### 228,728 ### 70.2 70.2 0.0
2017-Mar-22 Wed ### ### 12.84 ### 350,527 2,250,383 ### ### 0.0
2017-Mar-21 Tue 12.81 ### 12.81 ### 474,273 ### 88.2 88.2 0.0
2017-Mar-20 Mon 12.85 12.86 12.7 12.81 242,841 ### 32.9 32.9 ###
2017-Mar-17 Fri 12.59 12.84 12.55 12.81 696,155 8,837,687 82.2 82.2 ###
2017-Mar-16 Thu 12.5 ### 12.42 12.55 628,129 3,900,681 ### ### ###
2017-Mar-15 Wed ### 12.49 12.23 12.45 234,553 2,899,075 78.2 78.2 ###
2017-Mar-14 Tue 12.5 12.59 12.46 12.5 260,924 3,268,073 ### ### 0.9
2017-Mar-13 Mon ### ### ### 12.5 ### ### 0.9
2017-Mar-10 Fri 12.4 ### ### 12.5 370,050 0 ### ### 0.9
2017-Mar-09 Thu ### 12.41 12.26 12.4 374,977 4,625,341 ### ### 0.9
2017-Mar-08 Wed ### ### 12.2 12.27 33.7 33.7 ###
2017-Mar-07 Tue ### ### ### ### 223,689 0 ### ### 0.0
2017-Mar-06 Mon ### 12.47 12.24 12.29 267,423 ### 34.8 34.8 0.9
2017-Mar-03 Fri 12.24 12.46 ### ### 486,277 ### ### ### 0.0
2017-Mar-02 Thu ### 12.5 12.27 ### 490,479 6,074,582 65.9 65.9 0.0
2017-Mar-01 Wed ### ### ### 12.28 480,382 0 ### ### 0.9
2017-Feb-28 Tue 12.27 12.42 12.21 ### 460,475 5,670,749 ### ### 0.0
2017-Feb-27 Mon ### ### ### 12.23 77.6 77.6 ###
2017-Feb-24 Fri ### ### ### ### ### ### 0.0
2017-Feb-23 Thu ### 12.2 ### ### 589,582 3,596,450 90.0 90.0 0.0
2017-Feb-22 Wed ### 11.75 ### ### 94.0 94.0 0.0
2017-Feb-21 Tue 10.85 10.88 ### 10.7 ### ### 0.8
2017-Feb-20 Mon 10.8 10.8 ### ### 28.7 28.7 0.0
2017-Feb-17 Fri 10.74 10.84 ### 10.79 ### ### ###
2017-Feb-16 Thu 10.73 10.88 10.58 10.74 315,343 ### ### ### 0.8
2017-Feb-15 Wed 10.85 ### 10.72 10.73 260,923 1,398,547 25.6 25.6 ###
2017-Feb-14 Tue 10.83 ### 10.8 10.81 300,879 1,624,746 ### ### 0.8
2017-Feb-13 Mon ### 10.87 ### 10.8 250,176 ### ### ### ###
2017-Feb-10 Fri 10.56 ### 10.44 ### ### ### 0.0
2017-Feb-09 Thu ### ### 10.41 10.51 291,246 ### 22.8 22.8 ###
2017-Feb-08 Wed ### ### ### 10.51 245,877 0 79.6 79.6 ###
2017-Feb-07 Tue 10.47 10.49 ### ### 26.2 26.2 0.0
2017-Feb-06 Mon ### 10.72 10.44 10.45 ### ### ###
2017-Feb-03 Fri 10.4 10.58 10.4 10.46 204,448 2,144,659 ### ### 0.7
2017-Feb-02 Thu 10.5 ### 10.42 10.45 334,743 ### 32.4 32.4 ###
2017-Feb-01 Wed 10.41 10.56 10.24 10.45 381,676 ### ### ### ###
2017-Jan-31 Tue 10.76 10.85 10.42 10.48 18.2 18.2 0.7
2017-Jan-30 Mon ### ### 10.76 10.79 140,550 756,159 ### ### ###
2017-Jan-27 Fri ### ### 10.83 ### 17.4 17.4 0.0
2017-Jan-25 Wed ### ### 10.83 ### 192,675 ### ### ### 0.0
2017-Jan-24 Tue ### ### 10.82 ### 177,323 ### ### ### 0.0
2017-Jan-23 Mon ### ### 10.72 10.81 224,989 1,205,941 ### ### 0.8
2017-Jan-20 Fri ### ### ### ### 71.1 71.1 0.0
2017-Jan-19 Thu ### ### 10.83 ### 153,446 ### ### ### 0.0
2017-Jan-18 Wed ### 11.045 10.72 10.86 333,122 ### ### ### 0.8
2017-Jan-17 Tue ### 11.23 ### ### ### ### 0.0
2017-Jan-16 Mon ### 11.25 ### ### 161,489 908,375 ### ### 0.0
2017-Jan-13 Fri 11.21 11.21 ### ### 208,682 ### ### ### 0.0
2017-Jan-12 Thu ### 11.25 ### 11.21 81.3 81.3 ###
2017-Jan-11 Wed ### ### 10.86 ### 337,349 ### ### ### 0.0
2017-Jan-10 Tue ### 11.43 ### 11.21 ### ### ###
2017-Jan-09 Mon 11.4 11.55 ### 11.46 ### ### 0.8
2017-Jan-06 Fri 11.2 ### ### ### ### ### 0.0
2017-Jan-05 Thu 11.27 11.27 ### 11.22 197,877 ### ### ### ###
2017-Jan-04 Wed ### ### ### 11.26 ### ### 0.8
2017-Jan-03 Tue ### 11.2 10.88 ### ### ### 0.0
2016-Dec-30 Fri 10.85 ### 10.84 10.87 122,742 ### ### ### ###
2016-Dec-29 Thu 10.85 10.85 10.76 10.84 146,940 1,587,686 ### ### 0.8
2016-Dec-28 Wed ### 10.79 10.55 10.79 160,676 ### ### ### ###
2016-Dec-23 Fri 10.7 10.7 10.51 10.54 187,674 1,990,282 15.9 15.9 0.8
2016-Dec-22 Thu 10.77 10.77 ### ### 179,285 965,449 23.1 23.1 0.0
2016-Dec-21 Wed ### 10.77 ### 10.72 321,540 ### ### ### 0.8
2016-Dec-20 Tue ### 10.78 ### ### 471,652 ### 89.8 89.8 0.0
2016-Dec-19 Mon 10.4 10.42 ### ### 497,227 2,590,552 28.8 28.8 0.0
2016-Dec-16 Fri ### 10.49 ### 10.41 587,580 3,081,857 74.8 74.8 ###
2016-Dec-15 Thu 10.5 10.5 ### ### 25.6 25.6 0.0
2016-Dec-14 Wed 10.21 10.41 ### 10.4 614,177 ### 84.7 84.7 0.7
2016-Dec-13 Tue ### ### ### ### ### ### 0.0
2016-Dec-12 Mon 10.2 10.27 ### ### ### ### 0.0
2016-Dec-09 Fri ### 10.29 ### ### 70.0 70.0 0.0
2016-Dec-08 Thu ### 10.22 9.89 ### 424,256 ### 80.2 80.2 0.0
2016-Dec-07 Wed ### ### ### 9.83 471,029 0 84.0 84.0 0.7
2016-Dec-06 Tue ### 9.77 ### ### ### ### 0.0
2016-Dec-05 Mon 9.82 9.89 ### ### 29.9 29.9 0.0
2016-Dec-02 Fri ### ### 9.84 9.87 39.4 39.4 ###
2016-Dec-01 Thu ### ### 9.82 ### 1,846,072 ### ### ### 0.0
2016-Nov-30 Wed ### ### 9.8 9.88 ### ### 0.7
2016-Nov-29 Tue ### ### ### ### 527,185 0 ### ### 0.0
2016-Nov-28 Mon ### 10.26 ### ### ### ### 0.0
2016-Nov-25 Fri ### ### ### ### 329,146 0 73.9 73.9 0.0
2016-Nov-24 Thu ### ### ### ### 20.7 20.7 0.0
2016-Nov-23 Wed ### ### ### ### 380,447 0 ### ### 0.0
2016-Nov-22 Tue ### 10.25 ### ### ### ### 0.0
2016-Nov-21 Mon ### 10.475 ### ### 18.2 18.2 0.0
2016-Nov-18 Fri ### 10.46 ### ### ### ### 0.0
2016-Nov-17 Thu 10.4 10.46 ### ### ### ### 0.0
2016-Nov-16 Wed ### 10.625 10.41 ### 334,059 ### 72.7 72.7 0.0
2016-Nov-15 Tue ### ### ### 10.55 30.9 30.9 ###
2016-Nov-14 Mon ### ### 10.45 10.58 39.6 39.6 0.8
2016-Nov-11 Fri ### ### 10.56 ### ### ### 0.0
2016-Nov-10 Thu 10.5 ### 10.47 10.59 366,349 ### ### ### ###
2016-Nov-09 Wed ### ### ### 10.25 751,076 0 34.6 34.6 0.7
2016-Nov-08 Tue 10.58 ### 10.46 10.56 282,586 1,477,924 ### ### 0.8
2016-Nov-07 Mon 10.75 10.89 10.47 10.52 574,186 ### ### ### ###
2016-Nov-04 Fri 10.4 10.55 ### 10.41 217,853 1,149,174 77.4 77.4 ###
2016-Nov-03 Thu 10.5 10.73 10.5 ### ### ### 0.0
2016-Nov-02 Wed 10.71 10.8 10.48 10.56 336,388 ### 31.9 31.9 0.8
2016-Nov-01 Tue 10.83 10.83 10.7 10.8 174,648 1,880,085 ### ### ###
2016-Oct-31 Mon ### ### 10.72 10.83 ### ### ###
2016-Oct-28 Fri 10.87 ### 10.76 ### 74.5 74.5 0.0
2016-Oct-27 Thu ### ### ### 10.87 494,276 0 29.8 29.8 ###
2016-Oct-26 Wed ### ### ### ### 426,349 0 33.6 33.6 0.0
2016-Oct-25 Tue ### ### ### ### 34.3 34.3 0.0
2016-Oct-24 Mon 11.22 11.28 10.87 ### 495,158 5,483,874 ### ### 0.0
2016-Oct-21 Fri 11.43 11.43 ### 11.2 16.6 16.6 0.8
2016-Oct-20 Thu 11.71 11.71 11.43 11.48 ### ### 0.8
2016-Oct-19 Wed 11.48 ### 11.41 11.5 ### ### ###
2016-Oct-18 Tue ### 11.73 11.285 11.4 547,688 ### 17.6 17.6 0.8
2016-Oct-17 Mon 11.72 11.85 ### ### 298,354 1,767,747 36.2 36.2 0.0
2016-Oct-14 Fri 11.72 11.82 11.52 11.73 ### ### 0.8
2016-Oct-13 Thu ### ### ### 11.72 523,752 0 ### ### 0.8
2016-Oct-12 Wed ### ### ### ### ### ### 0.0
2016-Oct-11 Tue 12.22 ### ### ### 430,189 0 25.7 25.7 0.0
2016-Oct-10 Mon ### 12.5 ### ### 674,155 ### ### ### 0.0
2016-Oct-07 Fri ### 11.73 11.57 11.58 29.6 29.6 0.8
2016-Oct-06 Thu 11.83 11.85 11.55 11.71 ### ### ###
2016-Oct-05 Wed ### ### 11.83 11.84 24.8 24.8 0.8
2016-Oct-04 Tue ### ### ### ### 27.3 27.3 0.0
2016-Oct-03 Mon ### 12.25 11.8 ### 83.7 83.7 0.0
2016-Sep-30 Fri 11.75 ### 11.59 11.82 ### ### 0.8
2016-Sep-29 Thu ### ### 11.55 11.83 506,222 ### ### ### 0.8
2016-Sep-28 Wed 12.2 ### ### 12.24 ### ### 0.9
2016-Sep-27 Tue 12.2 12.26 ### ### 252,557 1,548,174 ### ### 0.0
2016-Sep-26 Mon ### 12.44 12.2 12.25 178,045 ### ### ### 0.9
2016-Sep-23 Fri ### 12.41 12.055 ### ### ### 0.0
2016-Sep-22 Thu ### 12.27 ### ### 448,529 2,751,725 20.4 20.4 0.0
2016-Sep-21 Wed ### ### ### ### ### ### 0.0
2016-Sep-20 Tue 12.2 12.22 ### ### 35.0 35.0 0.0
2016-Sep-19 Mon 12.2 12.44 ### ### 117,953 ### ### ### 0.0
2016-Sep-16 Fri ### 12.24 ### ### 76.7 76.7 0.0
2016-Sep-15 Thu ### ### 11.88 ### ### ### 0.0
2016-Sep-14 Wed 12.23 12.23 ### ### 22.9 22.9 0.0
2016-Sep-13 Tue ### 12.44 12.22 12.28 34.2 34.2 0.9
2016-Sep-12 Mon ### ### ### ### 289,923 0 ### ### 0.0
2016-Sep-09 Fri 12.27 12.5 ### 12.44 361,454 2,259,087 ### ### 0.9
2016-Sep-08 Thu 12.5 12.8 12.29 ### 80.7 80.7 0.0
2016-Sep-07 Wed 12.59 12.89 12.57 ### 410,628 ### ### ### 0.0
2016-Sep-06 Tue 12.54 12.88 12.44 12.59 386,984 ### 74.8 74.8 ###
2016-Sep-05 Mon 12.23 12.56 12.23 12.46 ### ### 0.9
2016-Sep-02 Fri ### ### ### 12.2 335,786 0 82.5 82.5 ###
2016-Sep-01 Thu ### 12.2 ### ### 268,224 ### 72.0 72.0 0.0
2016-Aug-31 Wed ### ### 11.83 ### ### ### 0.0
2016-Aug-30 Tue 12.23 12.24 ### ### 625,971 3,830,942 ### ### 0.0
2016-Aug-29 Mon ### ### ### 12.23 471,173 0 39.3 39.3 ###
2016-Aug-26 Fri ### ### ### ### ### ### 0.0
2016-Aug-25 Thu ### ### ### ### ### ### 0.0
2016-Aug-24 Wed ### ### 13.025 ### 1,657,828 ### 5.7 5.7 0.0
2016-Aug-23 Tue 14.48 14.74 ### ### ### ### 0.0
2016-Aug-22 Mon 14.42 ### ### 14.44 ### ### ###
2016-Aug-19 Fri ### 14.41 14.27 ### 158,476 2,272,545 66.3 66.3 0.0
2016-Aug-18 Thu 14.41 14.42 ### 14.29 255,743 ### 26.2 26.2 ###
2016-Aug-17 Wed ### 14.475 ### ### 171,370 ### 86.4 86.4 0.0
2016-Aug-16 Tue ### ### ### ### 195,775 0 39.9 39.9 0.0
2016-Aug-15 Mon ### 14.28 ### ### 68.5 68.5 0.0
2016-Aug-12 Fri ### 14.21 ### ### 257,741 1,831,249 ### ### 0.0
2016-Aug-11 Thu 13.7 ### ### ### ### ### 0.0
2016-Aug-10 Wed 13.52 13.72 ### ### 79.5 79.5 0.0
2016-Aug-09 Tue ### 13.71 ### 13.52 31.5 31.5 1.0
2016-Aug-08 Mon 13.8 13.88 13.53 ### ### ### 0.0
2016-Aug-05 Fri 13.5 13.78 13.48 13.71 77.9 77.9 ###
2016-Aug-04 Thu ### 13.75 13.45 13.5 24.6 24.6 1.0
2016-Aug-03 Wed ### ### 13.54 13.56 15.6 15.6 1.0
2016-Aug-02 Tue 14.42 14.42 ### ### 327,784 2,363,322 22.9 22.9 0.0
2016-Aug-01 Mon 14.2 14.57 ### ### 198,580 1,446,655 ### ### 0.0
2016-Jul-29 Fri 14.44 14.5 ### ### 450,821 3,268,452 ### ### 0.0
2016-Jul-28 Thu 14.42 14.47 ### ### 203,549 1,472,677 28.3 28.3 0.0
2016-Jul-27 Wed 14.5 14.54 14.26 ### 157,187 ### ### ### 0.0
2016-Jul-26 Tue 14.7 14.7 ### ### 419,584 3,083,942 18.4 18.4 0.0
2016-Jul-25 Mon ### 14.75 14.58 ### 37.4 37.4 0.0
2016-Jul-22 Fri 14.84 14.84 14.5 14.57 115,141 ### 19.0 19.0 ###
2016-Jul-21 Thu 14.85 ### 14.72 14.75 165,027 ### ### ### ###
2016-Jul-20 Wed 14.5 14.86 14.4 14.7 78.0 78.0 ###
2016-Jul-19 Tue 14.73 14.73 14.28 ### 268,145 3,889,443 ### ### 0.0
2016-Jul-18 Mon 14.55 14.81 14.5 14.75 80.6 80.6 ###
2016-Jul-15 Fri ### 14.86 14.42 ### 296,528 ### 73.8 73.8 0.0
2016-Jul-14 Thu 14.59 ### ### ### 68.8 68.8 0.0
2016-Jul-13 Wed ### ### ### 14.5 229,186 0 23.3 23.3 1.0
2016-Jul-12 Tue 14.56 ### ### 14.42 ### ### ###
2016-Jul-11 Mon 14.25 14.49 ### 14.28 126,357 915,456 66.3 66.3 ###
2016-Jul-08 Fri 13.89 ### 13.79 ### 207,554 1,431,084 ### ### 0.0
2016-Jul-07 Thu ### ### 13.84 ### 232,421 1,608,353 ### ### 0.0
2016-Jul-06 Wed 13.82 13.89 13.53 13.77 33.2 33.2 ###
2016-Jul-05 Tue 14.22 ### 13.79 13.82 16.5 16.5 1.0
2016-Jul-04 Mon 13.78 ### 13.78 14.27 290,620 2,002,371 86.5 86.5 ###
2016-Jul-01 Fri 13.75 ### 13.75 13.78 481,959 ### 64.0 64.0 1.0
2016-Jun-30 Thu 13.42 13.81 13.42 ### 509,153 ### 81.5 81.5 0.0
2016-Jun-29 Wed 13.4 ### 13.22 ### 409,458 ### 25.9 25.9 0.0
2016-Jun-28 Tue ### 13.5 ### 13.2 27.7 27.7 0.9
2016-Jun-27 Mon 13.88 13.975 13.645 13.7 ### ### 1.0
2016-May-27 Fri 14.78 14.88 ### ### 310,680 2,311,459 ### ### 0.0
2016-May-26 Thu 14.51 14.78 14.49 14.55 70.5 70.5 ###
2016-May-25 Wed 14.49 14.84 ### 14.71 ### ### ###
2016-May-24 Tue 14.5 14.5 14.26 ### 324,572 4,667,345 ### ### 0.0
2016-May-23 Mon ### 14.57 ### 14.49 313,356 ### ### ### ###
2016-May-20 Fri 14.55 14.55 ### 14.46 307,555 ### ### ### 1.0
2016-May-19 Thu ### 14.74 14.46 14.55 364,849 ### ### ### ###
2016-May-18 Wed ### 14.82 14.46 ### ### ### 0.0
2016-May-17 Tue 14.84 ### 14.73 14.81 33.8 33.8 1.1
2016-May-16 Mon ### ### ### 14.73 669,440 0 ### ### 1.1
2016-May-13 Fri 15.2 15.2 14.87 ### 24.0 24.0 0.0
2016-May-12 Thu ### 15.54 ### 15.29 763,259 5,930,522 ### ### 1.1
2016-May-11 Wed ### 15.49 14.73 15.2 620,440 9,374,848 ### ### 1.1
2016-May-10 Tue 14.46 ### ### ### 795,981 0 89.0 89.0 0.0
2016-May-09 Mon 14.25 14.56 ### 14.46 78.9 78.9 1.0
2016-May-06 Fri 13.55 ### ### ### 86.8 86.8 0.0
2016-May-05 Thu ### ### 12.89 ### 1,200,759 ### ### ### 0.0
2016-May-04 Wed ### 12.85 12.51 ### ### ### 0.0
2016-May-03 Tue ### 12.73 ### ### 83.4 83.4 0.0
2016-May-02 Mon 12.29 ### ### ### 315,670 0 22.9 22.9 0.0
2016-Apr-29 Fri ### 12.43 12.26 12.28 181,075 2,235,370 ### ### 0.9
2016-Apr-28 Thu ### ### 12.4 12.45 19.9 19.9 ###
2016-Apr-27 Wed 12.56 ### 12.46 12.56 458,722 ### ### ### 0.9
2016-Apr-26 Tue 12.43 12.47 12.22 ### ### ### 0.0
2016-Apr-22 Fri ### ### ### 12.43 ### ### 0.9
2016-Apr-21 Thu ### 12.74 12.55 ### 31.6 31.6 0.0
2016-Apr-20 Wed 12.46 ### 12.44 12.58 81.2 81.2 0.9
2016-Apr-19 Tue 12.45 12.53 12.27 12.4 347,558 ### 34.1 34.1 0.9
2016-Apr-18 Mon ### 12.4 ### ### 304,626 1,888,681 83.6 83.6 0.0
2016-Apr-15 Fri ### ### ### ### 70.4 70.4 0.0
2016-Apr-14 Thu ### ### ### 11.88 475,529 0 16.3 16.3 0.8
2016-Apr-13 Wed ### 12.26 ### ### ### ### 0.0
2016-Apr-12 Tue ### ### 11.85 ### 343,758 ### ### ### 0.0
2016-Apr-11 Mon 12.26 12.26 ### ### ### ### 0.0
2016-Apr-08 Fri ### 12.48 ### ### ### ### 0.0
2016-Apr-07 Thu 12.42 12.44 ### 12.24 18.0 18.0 0.9
2016-Apr-06 Wed 12.23 ### 12.23 12.4 ### ### 0.9
2016-Apr-05 Tue 12.4 12.5 ### 12.28 ### ### 0.9
2016-Apr-04 Mon 12.73 12.78 12.385 12.44 477,686 6,010,484 ### ### 0.9
2016-Apr-01 Fri ### ### 11.88 12.75 ### ### ###
2016-Mar-31 Thu 12.24 12.49 ### 12.49 309,588 1,933,377 85.4 85.4 0.9
2016-Mar-30 Wed ### ### ### 12.41 458,374 0 ### ### ###
2016-Mar-29 Tue ### 12.76 12.43 12.52 225,446 ### 31.7 31.7 0.9
2016-Mar-24 Thu 12.59 12.76 12.4 ### 70.7 70.7 0.0
2016-Mar-23 Wed 12.89 12.89 12.58 ### 21.5 21.5 0.0
2016-Mar-22 Tue 12.85 ### 12.77 ### 233,385 ### 75.5 75.5 0.0
2016-Mar-21 Mon 12.86 ### ### 12.85 196,745 0 ### ### 0.9
2016-Mar-18 Fri 12.75 ### 12.73 12.86 382,641 ### 77.4 77.4 0.9
2016-Mar-17 Thu ### 12.745 12.43 12.73 448,720 ### ### ### ###
2016-Mar-16 Wed ### 12.49 ### 12.46 373,873 ### 78.7 78.7 0.9
2016-Mar-15 Tue ### 12.44 12.21 12.29 0.9
2016-Mar-14 Mon 12.58 12.72 ### 12.25 ### ### 0.9
2016-Mar-11 Fri ### 12.57 ### 12.55 415,820 2,613,428 88.1 88.1 ###
2016-Mar-10 Thu ### ### 11.88 ### 82.5 82.5 0.0
2016-Mar-09 Wed ### 11.8 ### 11.77 463,947 2,737,287 ### ### ###
2016-Mar-08 Tue 11.4 ### ### 11.5 82.2 82.2 ###
2016-Mar-07 Mon 11.51 11.58 11.26 11.27 16.6 16.6 ###
2016-Mar-04 Fri ### 11.74 ### 11.46 769,071 4,514,446 74.9 74.9 0.8
2016-Mar-03 Thu ### 11.42 ### ### 472,070 ### 62.9 62.9 0.0
2016-Mar-02 Wed 11.23 ### ### 11.29 619,746 0 73.0 73.0 ###
2016-Mar-01 Tue ### ### ### ### 29.4 29.4 0.0
2016-Feb-29 Mon ### 11.41 ### 11.21 26.7 26.7 ###
2016-Feb-26 Fri ### 11.43 ### ### 613,823 ### 82.2 82.2 0.0
2016-Feb-25 Thu 11.57 11.57 ### ### 612,326 ### 11.0 11.0 0.0
2016-Feb-24 Wed ### ### 11.43 11.46 ### ### 0.8
2016-Feb-23 Tue ### ### ### 11.85 ### ### ###
2016-Feb-22 Mon 11.75 ### ### ### ### ### 0.0
2016-Feb-19 Fri 11.4 ### ### 11.78 87.7 87.7 ###
2016-Feb-18 Thu 11.2 ### ### ### 1,232,074 0 76.6 76.6 0.0
2016-Feb-17 Wed ### 11.21 ### ### 760,586 4,263,084 88.2 88.2 0.0
2016-Feb-16 Tue 10.59 10.72 ### 10.58 ### ### 0.8
2016-Feb-15 Mon ### ### ### 10.48 25.2 25.2 0.7
2016-Feb-12 Fri ### ### 10.59 ### 279,043 ### 16.9 16.9 0.0
2016-Feb-11 Thu ### ### ### ### 374,547 0 ### ### 0.0
2016-Feb-10 Wed ### 11.2 ### ### 46.5 46.5 0.0
2016-Feb-09 Tue 11.45 11.45 10.845 ### ### ### 0.0
2016-Feb-08 Mon 11.8 11.86 ### 11.52 16.9 16.9 0.8
2016-Feb-05 Fri 12.25 12.26 11.47 ### ### ### 0.0
2016-Feb-04 Thu ### ### 12.2 12.24 171,588 1,046,686 20.7 20.7 0.9
2016-Feb-03 Wed 12.49 12.49 12.29 ### ### ### 0.0
2016-Feb-02 Tue ### ### 12.56 ### 336,442 2,112,855 ### ### 0.0
2016-Feb-01 Mon 12.85 ### 12.84 ### 291,649 1,872,386 ### ### 0.0
2016-Jan-29 Fri 12.76 12.89 ### 12.7 350,240 ### ### ### 0.9
2016-Jan-28 Thu 12.76 12.86 ### 12.8 490,240 3,152,243 ### ### 0.9
2016-Jan-27 Wed 12.8 ### 12.725 12.8 75.6 75.6 0.9
2016-Jan-25 Mon 12.81 ### 12.78 12.85 264,451 1,689,841 ### ### 0.9
2016-Jan-22 Fri 12.59 12.79 12.52 ### ### ### 0.0
2016-Jan-21 Thu ### 12.77 12.425 12.44 263,773 3,322,880 ### ### 0.9
2016-Jan-20 Wed ### 12.56 ### 12.46 262,443 1,648,142 ### ### 0.9
2016-Jan-19 Tue ### 12.41 12.21 ### 257,959 3,175,475 62.3 62.3 0.0
2016-Jan-18 Mon ### ### ### ### 79.9 79.9 0.0
2016-Jan-15 Fri ### ### 12.24 ### ### ### 0.0
2016-Jan-14 Thu 12.43 ### ### 12.46 221,023 0 74.3 74.3 0.9
2016-Jan-13 Wed ### 12.81 ### 12.77 91.2 91.2 0.9
2016-Jan-12 Tue ### 12.77 12.28 ### 22.1 22.1 0.0
2016-Jan-11 Mon 12.5 ### ### 12.59 78.9 78.9 ###
2016-Jan-08 Fri 12.78 ### ### 12.79 213,687 0 ### ### ###
2016-Jan-07 Thu ### 13.41 12.81 ### 346,650 4,544,581 ### ### 0.0
2016-Jan-06 Wed 13.7 13.7 13.28 13.47 248,477 3,351,954 24.8 24.8 1.0
2016-Jan-05 Tue ### ### 13.53 ### 16.4 16.4 0.0
2016-Jan-04 Mon 13.4 ### 13.27 ### 513,341 ### ### ### 0.0
2015-Dec-31 Thu 13.54 ### 13.29 ### 96,620 ### 15.6 15.6 0.0
2015-Dec-30 Wed 13.55 ### 13.41 13.5 ### ### 1.0
2015-Dec-29 Tue ### 13.42 ### ### ### ### 0.0
2015-Dec-24 Thu ### ### ### ### 223,173 0 ### ### 0.0
2015-Dec-23 Wed ### ### ### ### ### ### 0.0
2015-Dec-22 Tue ### ### ### ### ### ### 0.0
2015-Dec-21 Mon 12.74 ### 12.74 12.83 75.3 75.3 ###
2015-Dec-18 Fri 12.71 ### ### 12.88 471,975 0 76.7 76.7 ###
2015-Dec-17 Thu ### ### 12.8 12.81 19.0 19.0 ###
2015-Dec-16 Wed ### ### 12.72 12.85 15.7 15.7 0.9
2015-Dec-15 Tue ### ### ### ### 75.5 75.5 0.0
2015-Dec-14 Mon ### ### ### ### 470,255 0 77.5 77.5 0.0
2015-Dec-11 Fri ### 13.24 ### ### ### ### 0.0
2015-Dec-10 Thu ### 13.25 ### ### 282,556 ### 78.3 78.3 0.0
2015-Dec-09 Wed 13.27 ### ### ### 25.4 25.4 0.0
2015-Dec-08 Tue 13.27 13.42 13.27 ### 167,781 ### ### ### 0.0
2015-Dec-07 Mon 13.48 13.51 ### ### 222,123 1,500,440 35.9 35.9 0.0
2015-Dec-04 Fri ### 13.42 ### ### 252,623 ### 84.2 84.2 0.0
2015-Dec-03 Thu 13.2 13.53 ### 13.43 82.4 82.4 ###
2015-Dec-02 Wed 13.4 13.45 13.22 ### 200,381 2,672,080 37.5 37.5 0.0
2015-Dec-01 Tue ### ### 13.27 13.49 72.8 72.8 ###
2015-Nov-30 Mon 13.28 13.4 13.23 ### 407,254 5,422,587 ### ### 0.0
2015-Nov-27 Fri ### 13.46 ### 13.27 275,448 ### 34.0 34.0 0.9
2015-Nov-26 Thu 13.44 ### 13.29 ### 584,320 ### 27.3 27.3 0.0
2015-Nov-25 Wed ### 13.57 ### ### 922,843 6,261,489 ### ### 0.0
2015-Nov-24 Tue 12.51 12.56 12.41 12.43 ### ### 0.9
2015-Nov-23 Mon 12.59 ### 12.5 ### 68.9 68.9 0.0
2015-Nov-20 Fri 12.55 ### 12.49 12.59 71.9 71.9 ###
2015-Nov-19 Thu ### 12.52 12.27 12.51 257,857 ### 75.6 75.6 ###
2015-Nov-18 Wed 12.21 12.29 ### 12.23 271,485 1,668,275 71.0 71.0 ###
2015-Nov-17 Tue ### 12.23 ### 12.23 69.1 69.1 ###
2015-Nov-16 Mon ### ### 11.88 ### 272,340 ### 81.0 81.0 0.0
2015-Nov-13 Fri 12.44 12.44 11.76 ### 16.6 16.6 0.0
2015-Nov-12 Thu ### ### ### 12.51 507,447 0 ### ### ###
2015-Nov-11 Wed 12.8 12.86 12.4 ### 439,971 ### ### ### 0.0
2015-Nov-10 Tue 12.58 12.81 12.55 12.77 423,347 ### 83.1 83.1 0.9
2015-Nov-09 Mon 12.8 ### 12.59 ### 26.6 26.6 0.0
2015-Nov-06 Fri 12.89 ### 12.81 12.86 ### ### 0.9
2015-Nov-05 Thu 12.59 ### 12.52 ### ### ### 0.0
2015-Nov-04 Wed ### ### 12.58 12.58 533,450 ### ### ### 0.9
2015-Nov-03 Tue ### ### 12.73 ### 29.4 29.4 0.0
2015-Nov-02 Mon 12.58 12.86 12.58 12.82 ### ### 0.9
2015-Oct-30 Fri 12.51 ### 12.5 12.57 419,649 ### 72.3 72.3 0.9
2015-Oct-29 Thu ### 12.74 12.54 12.55 29.7 29.7 ###
2015-Oct-28 Wed 12.79 12.81 ### ### 496,829 3,182,189 ### ### 0.0
2015-Oct-27 Tue 12.75 ### ### 12.75 74.0 74.0 ###
2015-Oct-26 Mon ### 12.79 ### 12.7 80.5 80.5 0.9
2015-Oct-23 Fri 12.46 ### 12.42 12.58 74.9 74.9 0.9
2015-Oct-22 Thu ### 12.42 ### ### ### ### 0.0
2015-Oct-21 Wed 12.59 ### ### 12.41 448,885 0 ### ### ###
2015-Oct-20 Tue ### ### 12.53 ### 477,242 2,989,921 74.3 74.3 0.0
2015-Oct-19 Mon 12.51 ### 12.45 ### 83.6 83.6 0.0
2015-Oct-16 Fri 12.48 12.58 ### 12.45 ### ### ###
2015-Oct-15 Thu ### ### 11.985 ### 367,323 2,201,183 77.4 77.4 0.0
2015-Oct-14 Wed 12.45 12.55 ### 12.23 ### ### ###
2015-Oct-13 Tue ### 12.71 12.41 12.44 213,644 ### ### ### 0.9
2015-Oct-12 Mon ### 12.77 12.58 ### 411,224 ### ### ### 0.0
2015-Oct-09 Fri 12.74 12.88 ### ### 21.9 21.9 0.0
2015-Oct-08 Thu ### ### 12.53 12.55 31.4 31.4 ###
2015-Oct-07 Wed 12.51 ### 12.21 12.5 ### ### 0.9
2015-Oct-06 Tue 12.85 ### 12.57 ### 445,446 2,799,628 ### ### 0.0
2015-Oct-05 Mon 12.4 12.71 ### ### 242,541 1,541,348 85.2 85.2 0.0
2015-Oct-02 Fri 12.29 12.49 12.25 ### 326,076 ### ### ### 0.0
2015-Oct-01 Thu ### 12.58 12.29 12.5 487,971 ### 78.4 78.4 0.9
2015-Sep-30 Wed ### ### 12.29 ### 579,878 3,563,350 ### ### 0.0
2015-Sep-29 Tue 12.47 ### ### ### ### ### 0.0
2015-Sep-28 Mon 12.85 ### ### ### 606,157 0 ### ### 0.0
2015-Sep-25 Fri 12.72 ### ### 12.87 80.6 80.6 ###
2015-Sep-24 Thu ### 12.81 12.53 ### 63.4 63.4 0.0
2015-Sep-23 Wed ### 12.75 12.52 ### ### ### 0.0
2015-Sep-22 Tue ### ### 12.7 12.75 ### ### ###
2015-Sep-21 Mon ### ### ### 12.75 370,782 0 23.0 23.0 ###
2015-Sep-18 Fri ### ### ### ### 75.0 75.0 0.0
2015-Sep-17 Thu ### ### ### ### ### ### 0.0
2015-Sep-16 Wed ### ### 12.55 12.88 645,479 4,050,380 ### ### ###
2015-Sep-15 Tue 12.89 ### 12.74 12.74 494,722 3,151,379 ### ### ###
2015-Sep-14 Mon ### ### 12.86 ### 28.3 28.3 0.0
2015-Sep-11 Fri ### ### 12.82 12.85 ### ### 0.9
2015-Sep-10 Thu ### ### 12.87 ### ### ### 0.0
2015-Sep-09 Wed ### ### ### ### 610,479 0 62.6 62.6 0.0
2015-Sep-08 Tue ### 13.2 ### 12.83 ### ### ###
2015-Sep-07 Mon 13.4 13.4 ### ### 381,977 2,559,245 19.0 19.0 0.0
2015-Sep-04 Fri 13.52 ### 13.25 13.44 28.7 28.7 ###
2015-Sep-03 Thu 13.48 13.81 ### 13.5 705,848 4,873,880 ### ### 1.0
2015-Sep-02 Wed ### ### ### ### 684,575 0 ### ### 0.0
2015-Sep-01 Tue ### 14.55 ### ### 25.2 25.2 0.0
2015-Aug-31 Mon 14.28 14.46 ### 14.43 419,173 3,030,620 80.4 80.4 ###
2015-Aug-28 Fri 14.55 14.8 14.24 14.42 517,071 7,507,870 ### ### ###
2015-Aug-27 Thu 14.25 14.84 14.23 14.48 823,843 11,974,558 ### ### 1.0
2015-Aug-26 Wed ### ### ### ### 638,472 0 ### ### 0.0
2015-Aug-25 Tue 12.8 13.43 12.5 ### ### ### 0.0
2015-Aug-24 Mon 13.4 13.5 ### 13.27 351,489 2,372,550 50.7 50.7 0.9
2015-Aug-21 Fri 13.81 ### 13.57 ### 27.0 27.0 0.0
2015-Aug-20 Thu ### ### 13.81 ### 76.5 76.5 0.0
2015-Aug-19 Wed 14.2 14.29 ### ### 214,921 ### 21.0 21.0 0.0
2015-Aug-18 Tue 13.89 14.27 13.89 ### 88.2 88.2 0.0
2015-Aug-17 Mon 13.76 ### 13.75 ### 262,356 ### ### ### 0.0
2015-Aug-14 Fri ### ### ### 13.72 ### ### ###
2015-Aug-13 Thu 14.24 ### ### ### 375,444 0 ### ### 0.0
2015-Aug-12 Wed ### 14.45 ### 14.26 ### ### 1.0
2015-Aug-11 Tue 14.26 ### ### ### ### ### 0.0
2015-Aug-10 Mon ### ### ### ### ### ### 0.0
2015-Aug-07 Fri ### 14.23 13.88 ### 250,284 3,517,741 39.1 39.1 0.0
2015-Aug-06 Thu 14.4 14.41 ### ### 261,174 1,881,758 ### ### 0.0
2015-Aug-05 Wed 14.22 14.45 ### 14.42 306,879 ### ### ### ###
2015-Aug-04 Tue ### 14.44 ### 14.29 363,379 ### 77.2 77.2 ###
2015-Aug-03 Mon ### ### ### ### ### ### 0.0
2015-Jul-31 Fri ### 14.49 ### 14.25 79.6 79.6 1.0
2015-Jul-30 Thu ### 14.2 ### ### ### ### 0.0
2015-Jul-29 Wed ### 14.21 ### ### 294,574 2,092,948 77.0 77.0 0.0
2015-Jul-28 Tue ### ### ### ### 452,073 0 88.0 88.0 0.0
2015-Jul-27 Mon 13.7 13.73 13.48 ### ### ### 0.0
2015-Jul-24 Fri ### 13.81 ### ### ### ### 0.0
2015-Jul-23 Thu ### ### 13.28 ### 620,925 4,122,942 ### ### 0.0
2015-Jul-22 Wed ### 13.49 13.29 ### 78.0 78.0 0.0
2015-Jul-21 Tue ### 13.42 ### ### 258,229 ### ### ### 0.0
2015-Jul-20 Mon 13.27 13.42 13.25 13.28 ### ### 0.9
2015-Jul-17 Fri ### 13.23 ### 13.23 ### ### 0.9
2015-Jul-16 Thu ### ### ### ### ### ### 0.0
2015-Jul-15 Wed 12.89 ### 12.83 ### ### ### 0.0
2015-Jul-14 Tue 12.45 12.85 12.41 12.8 87.5 87.5 0.9
2015-Jul-13 Mon ### 12.48 11.88 12.29 479,881 5,844,950 90.8 90.8 0.9
2015-Jul-10 Fri ### 12.025 11.76 11.77 19.2 19.2 ###
2015-Jul-09 Thu ### ### 11.72 ### 286,350 ### ### ### 0.0
2015-Jul-08 Wed 12.2 12.25 ### ### 373,154 ### 36.4 36.4 0.0
2015-Jul-07 Tue ### ### ### 12.22 76.8 76.8 0.9
2015-Jul-06 Mon ### ### ### ### 157,444 0 75.9 75.9 0.0
2015-Jul-03 Fri ### ### ### 12.22 32.5 32.5 0.9
2015-Jul-02 Thu 12.24 12.47 ### 12.43 226,829 1,414,278 74.9 74.9 0.9
2015-Jul-01 Wed ### 12.24 ### 12.24 76.8 76.8 0.9
2015-Jun-30 Tue 11.82 ### 11.8 ### 79.2 79.2 0.0
2015-Jun-29 Mon ### ### 11.83 ### 346,071 ### 39.2 39.2 0.0
2015-Jun-26 Fri ### ### ### ### 248,740 0 23.7 23.7 0.0
2015-Jun-25 Thu 12.73 12.73 12.5 12.5 204,126 2,575,049 20.1 20.1 0.9
2015-Jun-24 Wed ### ### ### 12.73 ### ### ###
2015-Jun-23 Tue 12.89 ### 12.79 12.88 ### ### ###
2015-Jun-22 Mon 12.77 12.82 12.57 12.75 191,686 2,433,453 ### ### ###
2015-Jun-19 Fri 12.75 ### ### 12.75 356,473 0 ### ### ###
2015-Jun-18 Thu 12.84 12.84 12.53 ### 486,655 ### ### ### 0.0
2015-Jun-17 Wed 12.81 12.85 12.77 12.83 274,648 3,518,240 ### ### ###
2015-Jun-16 Tue ### ### ### 12.7 259,588 0 ### ### 0.9
2015-Jun-15 Mon ### 12.81 ### 12.74 79.5 79.5 ###
2015-Jun-12 Fri 12.8 12.84 ### 12.78 274,575 1,762,771 28.1 28.1 0.9
2015-Jun-11 Thu ### ### 12.59 12.86 ### ### 0.9
2015-Jun-10 Wed 12.45 12.75 12.45 12.55 263,176 ### 79.4 79.4 ###
2015-Jun-09 Tue 12.5 12.51 12.41 12.44 261,149 ### ### ### 0.9
2015-Jun-05 Fri 12.58 ### 12.44 12.5 ### ### 0.9
2015-Jun-04 Thu 12.76 12.8 12.55 12.55 ### ### ###
2015-Jun-03 Wed 12.56 12.8 12.56 12.72 384,273 4,872,581 86.0 86.0 0.9
2015-Jun-02 Tue ### ### 12.72 12.74 ### ### ###
2015-Jun-01 Mon ### ### 12.8 ### 77.1 77.1 0.0
2015-May-29 Fri ### 13.21 ### ### 456,580 ### 76.8 76.8 0.0
2015-May-28 Thu ### ### ### ### 185,426 0 75.9 75.9 0.0
2015-May-27 Wed ### ### ### ### 161,978 0 ### ### 0.0
2015-May-26 Tue ### 13.22 ### ### ### ### 0.0
2015-May-25 Mon 12.82 ### 12.8 ### 311,372 1,992,780 86.5 86.5 0.0
2015-May-22 Fri ### ### 12.8 12.82 17.5 17.5 0.9
2015-May-21 Thu ### ### 12.7 ### 353,258 2,243,188 ### ### 0.0
2015-May-20 Wed 12.76 ### ### 12.84 77.2 77.2 0.9
2015-May-19 Tue 12.76 ### ### 12.77 ### ### 0.9
2015-May-18 Mon 12.56 12.79 12.55 12.76 500,348 ### 87.9 87.9 ###
2015-May-15 Fri 12.28 12.52 12.27 12.52 85.9 85.9 0.9
2015-May-14 Thu ### 12.25 ### 12.25 ### ### 0.9
2015-May-13 Wed 11.7 ### 11.59 ### 626,822 ### 89.7 89.7 0.0
2015-May-12 Tue 11.5 11.75 11.47 11.72 84.1 84.1 0.8
2015-May-11 Mon 11.8 11.82 11.53 11.59 ### ### 0.8
2015-May-08 Fri 11.8 11.88 ### ### 258,286 ### 16.9 16.9 0.0
2015-May-07 Thu 11.84 11.88 ### 11.76 311,158 1,848,278 ### ### 0.8
2015-May-06 Wed ### ### ### ### 79.4 79.4 0.0
2015-May-05 Tue ### ### ### ### 242,742 0 ### ### 0.0
2015-May-04 Mon ### ### 11.88 ### ### ### 0.0
2015-May-01 Fri 11.52 ### 11.52 11.88 256,855 1,479,484 87.2 87.2 0.8
2015-Apr-30 Thu ### ### 11.45 ### 28.9 28.9 0.0
2015-Apr-29 Wed 11.89 11.89 ### 11.71 ### ### ###
2015-Apr-28 Tue ### ### 11.82 11.88 171,556 ### ### ### 0.8
2015-Apr-27 Mon ### ### 11.89 ### 232,148 ### ### ### 0.0
2015-Apr-24 Fri ### ### ### ### ### ### 0.0
2015-Apr-23 Thu ### ### 11.89 ### ### ### 0.0
2015-Apr-22 Wed ### ### ### ### 23.0 23.0 0.0
2015-Apr-21 Tue ### 12.2 ### ### 352,852 ### ### ### 0.0
2015-Apr-20 Mon ### ### 11.85 ### 15.8 15.8 0.0
2015-Apr-17 Fri ### ### ### 12.27 494,043 0 83.5 83.5 ###
2015-Apr-16 Thu ### ### ### 12.21 563,722 0 ### ### 0.9
2015-Apr-15 Wed ### 12.25 ### 12.21 527,185 ### ### ### 0.9
2015-Apr-14 Tue 11.87 ### 11.86 ### 81.2 81.2 0.0
2015-Apr-13 Mon ### ### 11.85 ### 316,558 ### ### ### 0.0
2015-Apr-10 Fri 11.88 ### 11.83 ### 335,579 1,984,949 ### ### 0.0
2015-Apr-09 Thu ### ### 11.85 11.86 280,372 ### 23.5 23.5 0.8
2015-Apr-08 Wed 11.75 ### 11.72 ### 341,841 2,003,188 ### ### 0.0
2015-Apr-07 Tue 12.2 12.28 11.71 11.75 10.8 10.8 ###
2015-Apr-02 Thu ### ### ### 12.23 83.7 83.7 ###
2015-Apr-01 Wed 11.89 ### 11.85 ### 355,588 2,106,858 ### ### 0.0
2015-Mar-31 Tue ### ### 11.72 ### 68.4 68.4 0.0
2015-Mar-30 Mon ### ### 11.7 11.82 375,259 ### ### ### 0.8
2015-Mar-27 Fri ### ### ### 12.29 83.1 83.1 0.9
2015-Mar-26 Thu ### ### 11.88 ### ### ### 0.0
2015-Mar-25 Wed ### 12.23 ### ### 31.8 31.8 0.0
2015-Mar-24 Tue ### 12.26 ### ### 334,572 2,050,926 78.1 78.1 0.0
2015-Mar-23 Mon ### ### 11.85 ### 77.5 77.5 0.0
2015-Mar-20 Fri 11.78 ### 11.76 ### 83.8 83.8 0.0
2015-Mar-19 Thu ### ### 11.74 11.81 325,245 1,909,188 ### ### ###
2015-Mar-18 Wed 11.89 ### 11.59 ### 301,452 ### 16.9 16.9 0.0
2015-Mar-17 Tue ### ### 11.81 ### ### ### 0.0
2015-Mar-16 Mon ### ### 11.75 11.87 ### ### 0.8
2015-Mar-13 Fri ### ### 11.87 ### 283,345 1,681,652 70.9 70.9 0.0
2015-Mar-12 Thu ### ### ### ### 377,353 0 86.0 86.0 0.0
2015-Mar-11 Wed ### 11.83 11.52 ### ### ### 0.0
2015-Mar-10 Tue 11.76 11.84 ### 11.71 ### ### ###
2015-Mar-09 Mon ### ### 11.7 11.73 303,621 1,776,182 ### ### 0.8
2015-Mar-06 Fri ### ### ### ### ### ### 0.0
2015-Mar-05 Thu ### 12.25 ### ### 300,585 1,841,083 31.8 31.8 0.0
2015-Mar-04 Wed ### 12.25 ### ### 352,046 2,156,281 ### ### 0.0
2015-Mar-03 Tue ### 12.24 11.84 ### ### ### 0.0
2015-Mar-02 Mon 11.7 ### 11.7 11.8 576,849 ### 77.6 77.6 0.8
2015-Feb-27 Fri 11.7 11.78 11.48 ### 26.1 26.1 0.0
2015-Feb-26 Thu ### ### ### 11.71 496,948 0 ### ### ###
2015-Feb-25 Wed 12.5 12.59 ### ### 7.2 7.2 0.0
2015-Feb-24 Tue ### 12.29 ### 12.29 682,188 4,192,045 86.2 86.2 0.9
2015-Feb-23 Mon ### ### ### ### 70.1 70.1 0.0
2015-Feb-20 Fri ### ### 11.945 ### 727,450 ### 35.2 35.2 0.0
2015-Feb-19 Thu ### ### ### ### 639,859 0 ### ### 0.0
2015-Feb-18 Wed ### ### 11.83 ### 839,881 ### ### ### 0.0
2015-Feb-17 Tue ### ### 11.81 ### 34.4 34.4 0.0
2015-Feb-16 Mon ### ### 11.88 ### ### ### 0.0
2015-Feb-13 Fri ### ### 11.87 ### ### ### 0.0
2015-Feb-12 Thu 11.77 ### 11.77 11.85 797,743 ### ### ### ###
2015-Feb-11 Wed 11.7 ### 11.52 11.71 73.8 73.8 ###
2015-Feb-10 Tue ### ### 11.84 ### 415,480 2,459,641 78.1 78.1 0.0
2015-Feb-09 Mon ### ### 11.75 ### ### ### 0.0
2015-Feb-06 Fri 11.59 ### 11.59 11.85 86.0 86.0 ###
2015-Feb-05 Thu ### 11.53 11.28 11.47 77.7 77.7 ###
2015-Feb-04 Wed ### 11.43 11.24 ### 68.6 68.6 0.0
2015-Feb-03 Tue 11.25 11.5 ### ### ### ### 0.0
2015-Feb-02 Mon 11.51 ### ### ### 362,185 0 12.8 12.8 0.0
2015-Jan-30 Fri ### 11.54 ### 11.5 ### ### ###
2015-Jan-29 Thu ### ### 10.55 10.89 ### ### 0.8
2015-Jan-28 Wed 10.45 ### 10.42 10.57 131,948 687,449 ### ### 0.8
2015-Jan-27 Tue 10.57 ### 10.53 10.56 ### ### 0.8
2015-Jan-23 Fri 10.58 ### 10.5 10.57 131,842 692,170 ### ### 0.8
2015-Jan-22 Thu 10.52 ### 10.42 10.47 29.6 29.6 0.7
2015-Jan-21 Wed 10.41 10.54 10.41 10.51 149,223 ### ### ### ###
2015-Jan-20 Tue ### 10.42 10.22 10.4 79.3 79.3 0.7
2015-Jan-19 Mon 10.29 10.43 10.23 ### ### ### 0.0
2015-Jan-16 Fri ### 10.385 ### 10.2 ### ### 0.7
2015-Jan-15 Thu 10.5 10.5 ### 10.4 ### ### 0.7
2015-Jan-14 Wed 10.58 ### 10.49 10.56 37.3 37.3 0.8
2015-Jan-13 Tue 10.4 ### ### 10.57 84.6 84.6 0.8
2015-Jan-12 Mon 10.52 10.55 10.41 10.46 135,146 ### ### ### 0.7
2015-Jan-09 Fri 10.44 ### 10.42 10.58 143,342 ### 79.5 79.5 0.8
2015-Jan-08 Thu 10.28 10.43 ### ### 74.5 74.5 0.0
2015-Jan-07 Wed ### ### ### 10.28 133,848 0 ### ### 0.7
2015-Jan-06 Tue ### 10.46 ### 10.27 157,253 ### ### ### ###
2015-Jan-05 Mon ### 10.75 10.53 10.71 181,071 ### 69.6 69.6 ###
2015-Jan-02 Fri 10.51 10.74 10.45 ### 190,650 ### 77.0 77.0 0.0
2014-Dec-31 Wed 10.47 10.53 ### 10.52 ### ### ###
2014-Dec-30 Tue ### ### ### 10.41 102,729 0 12.8 12.8 ###
2014-Dec-29 Mon ### ### ### ### 159,443 0 ### ### 0.0
2014-Dec-24 Wed 10.29 ### 10.21 ### 77.9 77.9 0.0
2014-Dec-23 Tue 10.47 10.47 10.25 10.25 85,940 ### 18.0 18.0 0.7
2014-Dec-22 Mon 10.41 10.48 10.28 10.48 228,684 ### ### ### 0.7
2014-Dec-19 Fri ### 10.45 ### 10.23 669,825 ### ### ### ###
2014-Dec-18 Thu ### ### ### 9.82 83.2 83.2 ###
2014-Dec-17 Wed ### ### 9.55 ### ### ### 0.0
2014-Dec-16 Tue 9.85 ### ### 9.7 298,450 0 17.9 17.9 0.7
2014-Dec-15 Mon 9.82 ### 9.76 ### 81.4 81.4 0.0
2014-Dec-12 Fri 9.81 ### 9.81 ### ### ### 0.0
2014-Dec-11 Thu ### ### 9.73 ### 79.0 79.0 0.0
2014-Dec-10 Wed ### ### 9.82 ### 319,048 1,566,525 14.6 14.6 0.0
2014-Dec-09 Tue ### ### ### 10.22 ### ### 0.7
2014-Dec-08 Mon ### 10.77 10.58 10.71 305,027 ### 79.7 79.7 ###
2014-Dec-05 Fri 10.41 10.59 10.41 10.57 ### ### 0.8
2014-Dec-04 Thu 10.55 10.55 10.28 10.47 167,649 ### ### ### 0.7
2014-Dec-03 Wed 10.27 10.47 10.23 10.44 79.7 79.7 0.7
2014-Dec-02 Tue ### 10.28 ### 10.26 290,748 1,494,444 91.8 91.8 0.7
2014-Dec-01 Mon ### ### 9.87 ### ### ### 0.0
2014-Nov-28 Fri 10.51 10.51 10.29 10.4 243,020 ### ### ### 0.7
2014-Nov-27 Thu ### ### 10.5 10.51 128,623 675,270 26.6 26.6 ###
2014-Nov-26 Wed ### ### 10.56 10.59 176,257 ### 27.0 27.0 ###
2014-Nov-25 Tue 10.56 ### 10.47 ### 169,859 ### 80.7 80.7 0.0
2014-Nov-24 Mon 10.77 10.88 10.57 ### 148,227 ### 18.8 18.8 0.0
2014-Nov-21 Fri ### 10.73 10.55 10.72 155,228 1,651,625 ### ### 0.8
2014-Nov-20 Thu 10.53 ### 10.53 10.56 194,474 ### ### ### 0.8
2014-Nov-19 Wed ### ### 10.54 10.59 37.2 37.2 ###
2014-Nov-18 Tue 10.75 10.75 ### ### 26.3 26.3 0.0
2014-Nov-17 Mon 10.7 10.79 ### 10.75 83.1 83.1 0.8
2014-Nov-14 Fri ### ### 10.51 10.58 262,572 ### 12.6 12.6 0.8
2014-Nov-13 Thu 10.77 ### 10.75 10.89 ### ### 0.8
2014-Nov-12 Wed 10.74 10.76 10.58 10.73 ### ### ###
2014-Nov-11 Tue ### 10.79 10.56 10.73 ### ### ###
2014-Nov-10 Mon 10.44 10.58 10.4 10.58 232,520 ### 82.7 82.7 0.8
2014-Nov-07 Fri 10.5 10.5 10.24 10.45 27.3 27.3 ###
2014-Nov-06 Thu 10.46 10.5 ### ### 143,483 753,285 ### ### 0.0
2014-Nov-05 Wed 10.45 10.53 ### ### 185,672 ### ### ### 0.0
2014-Nov-04 Tue ### 10.54 10.27 10.42 ### ### 0.7
2014-Nov-03 Mon ### 10.78 ### ### 170,153 917,124 16.6 16.6 0.0
2014-Oct-31 Fri 10.54 ### 10.46 ### 192,455 ### 80.4 80.4 0.0
2014-Oct-30 Thu ### ### 10.43 10.43 18.5 18.5 0.7
2014-Oct-29 Wed 10.58 10.75 10.54 ### 290,452 ### ### ### 0.0
2014-Oct-28 Tue 10.27 10.51 10.27 10.5 269,640 2,801,559 ### ### 0.8
2014-Oct-27 Mon 10.2 ### ### 10.23 74.8 74.8 ###
2014-Oct-24 Fri ### ### ### ### 231,829 0 27.5 27.5 0.0
2014-Oct-23 Thu ### ### ### ### 32.1 32.1 0.0
2014-Oct-22 Wed ### ### 9.87 ### 75.7 75.7 0.0
2014-Oct-21 Tue 9.86 ### 9.77 9.83 147,054 718,358 ### ### 0.7
2014-Oct-20 Mon ### ### 9.79 9.85 28.2 28.2 ###
2014-Oct-17 Fri 9.78 9.87 ### 9.81 153,484 757,443 75.7 75.7 ###
2014-Oct-16 Thu 9.8 9.81 9.625 9.76 240,173 2,333,881 28.6 28.6 0.7
2014-Oct-15 Wed 9.8 ### 9.78 9.88 201,187 ### ### ### 0.7
2014-Oct-14 Tue 9.89 ### 9.8 9.84 18.1 18.1 0.7
2014-Oct-13 Mon 9.82 ### 9.78 ### 85.1 85.1 0.0
2014-Oct-10 Fri 9.83 ### 9.82 ### 228,543 1,122,146 ### ### 0.0
2014-Oct-09 Thu ### 10.2 ### ### 234,883 ### 80.7 80.7 0.0
2014-Oct-08 Wed ### ### 9.8 9.89 ### ### ###
2014-Oct-07 Tue 10.4 10.4 ### ### ### ### 0.0
2014-Oct-06 Mon 10.49 10.5 ### ### 89,874 ### 22.1 22.1 0.0
2014-Oct-03 Fri 10.41 10.52 ### 10.52 197,726 ### 81.0 81.0 ###
2014-Oct-02 Thu 10.48 10.51 ### 10.48 313,947 ### ### ### 0.7
2014-Oct-01 Wed 10.27 10.59 10.25 10.59 273,480 ### 91.1 91.1 ###
2014-Sep-30 Tue ### ### ### ### 189,742 0 72.6 72.6 0.0
2014-Sep-29 Mon ### ### 10.21 ### ### ### 0.0
2014-Sep-26 Fri 10.82 ### 10.81 ### ### ### 0.0
2014-Sep-25 Thu ### ### 10.85 ### 388,740 ### 21.2 21.2 0.0
2014-Sep-24 Wed ### ### ### ### 250,256 0 ### ### 0.0
2014-Sep-23 Tue ### ### ### ### 383,176 0 ### ### 0.0
2014-Sep-22 Mon ### ### 10.85 ### 83.3 83.3 0.0
2014-Sep-19 Fri 10.76 ### 10.76 ### 79.8 79.8 0.0
2014-Sep-18 Thu 10.78 10.81 ### 10.74 341,320 ### 31.5 31.5 0.8
2014-Sep-17 Wed 10.8 10.89 ### 10.7 ### ### 0.8
2014-Sep-16 Tue 10.75 10.85 ### 10.78 259,741 ### 77.7 77.7 0.8
2014-Sep-15 Mon 10.8 10.88 10.76 10.76 ### ### 0.8
2014-Sep-12 Fri ### 10.955 10.81 ### 327,346 3,562,342 ### ### 0.0
2014-Sep-11 Thu ### ### 10.75 10.77 ### ### ###
2014-Sep-10 Wed ### ### 10.77 10.86 501,978 2,703,151 17.7 17.7 0.8
2014-Sep-09 Tue ### ### ### ### 441,522 0 ### ### 0.0
2014-Sep-08 Mon 10.88 ### 10.87 ### ### ### 0.0
2014-Sep-05 Fri 11.21 11.23 10.83 ### 418,176 4,612,481 13.8 13.8 0.0
2014-Sep-04 Thu ### 11.28 ### 11.2 473,683 2,671,572 83.2 83.2 0.8
2014-Sep-03 Wed 11.49 11.49 ### ### 916,458 5,265,051 11.7 11.7 0.0
2014-Sep-02 Tue ### ### 11.44 11.51 661,220 3,782,178 19.2 19.2 0.8
2014-Sep-01 Mon 11.75 11.8 ### ### ### ### 0.0
2014-Aug-29 Fri 11.26 ### 11.25 ### 90.5 90.5 0.0
2014-Aug-28 Thu ### 11.41 ### 11.21 26.3 26.3 ###
2014-Aug-27 Wed 11.23 11.54 11.22 11.42 82.9 82.9 0.8
2014-Aug-26 Tue 11.5 11.76 ### 11.23 ### ### 0.8
2014-Aug-25 Mon 10.45 10.7 10.42 10.7 88.1 88.1 0.8
2014-Aug-22 Fri ### 10.53 ### 10.42 76.7 76.7 0.7
2014-Aug-21 Thu ### 10.48 10.23 ### 278,359 ### 29.0 29.0 0.0
2014-Aug-20 Wed ### ### ### 10.25 207,956 0 27.9 27.9 0.7
2014-Aug-19 Tue ### 10.4 10.155 10.23 ### ### ###
2014-Aug-18 Mon 10.29 ### ### 10.25 26.3 26.3 0.7
2014-Aug-15 Fri 10.45 10.57 10.27 ### 326,559 3,402,744 ### ### 0.0
2014-Aug-14 Thu 9.89 10.47 9.88 10.42 ### ### 0.7
2014-Aug-13 Wed 9.89 ### 9.75 9.88 516,124 ### ### ### 0.7
2014-Aug-12 Tue 9.58 9.89 9.58 9.87 264,258 2,572,551 87.6 87.6 ###
2014-Aug-11 Mon 9.51 ### 9.5 9.55 184,077 ### ### ### 0.7
2014-Aug-08 Fri 9.53 ### 9.41 9.49 500,528 2,354,984 ### ### 0.7
2014-Aug-07 Thu 9.57 ### 9.52 9.54 28.2 28.2 ###
2014-Aug-06 Wed 9.54 ### 9.52 9.57 ### ### ###
2014-Aug-05 Tue 9.81 9.87 9.54 9.54 389,985 ### ### ### ###
2014-Aug-04 Mon 9.42 9.83 9.4 9.82 671,377 6,455,289 91.7 91.7 ###
2014-Aug-01 Fri 9.43 9.53 9.4 9.48 ### ### 0.7
2014-Jul-31 Thu 9.46 9.54 9.43 9.5 ### ### 0.7
2014-Jul-30 Wed 9.27 9.52 9.27 9.41 904,729 8,499,928 ### ### 0.7
2014-Jul-29 Tue ### 9.28 ### 9.27 85.1 85.1 0.7
2014-Jul-28 Mon ### ### ### ### 253,170 0 31.5 31.5 0.0
2014-Jul-25 Fri ### ### ### ### 30.1 30.1 0.0
2014-Jul-24 Thu ### ### ### ### ### ### 0.0
2014-Jul-23 Wed ### 9.2 ### ### ### ### 0.0
2014-Jul-22 Tue ### ### ### ### 372,925 0 24.9 24.9 0.0
2014-Jul-21 Mon ### 9.2 ### ### ### ### 0.0
2014-Jul-18 Fri 9 ### ### ### 336,440 0 77.1 77.1 0.0
2014-Jul-17 Thu ### 9.2 ### ### ### ### 0.0
2014-Jul-16 Wed ### ### 8.82 8.88 13.4 13.4 0.6
2014-Jul-15 Tue ### 9.27 ### ### 27.5 27.5 0.0
2014-Jul-14 Mon ### 9.4 ### ### 486,651 2,287,259 14.3 14.3 0.0
2014-Jul-11 Fri 9.22 ### ### ### 79.1 79.1 0.0
2014-Jul-10 Thu ### ### 9.21 9.28 195,729 ### 22.0 22.0 0.7
2014-Jul-09 Wed 9.5 9.51 9.27 ### ### ### 0.0
2014-Jul-08 Tue 9.42 9.57 9.27 9.56 ### ### 0.7
2014-Jul-07 Mon 9.53 9.57 ### 9.42 ### ### 0.7
2014-Jul-04 Fri ### ### 9.4 9.51 277,085 ### 21.4 21.4 ###
2014-Jul-03 Thu 9.2 9.51 9.2 9.44 ### ### 0.7
2014-Jul-02 Wed 9.21 9.26 ### 9.22 ### ### 0.7
2014-Jul-01 Tue ### 9.23 ### 9.2 243,128 ### ### ### 0.7
2014-Jun-30 Mon 9.23 9.25 ### ### 398,982 ### ### ### 0.0
2014-Jun-27 Fri ### 9.42 ### 9.23 353,220 ### 19.6 19.6 ###
2014-Jun-26 Thu ### 9.47 ### 9.43 371,826 ### 84.8 84.8 ###
2014-Jun-25 Wed 9.29 ### ### ### 20.5 20.5 0.0
2014-Jun-24 Tue 9.46 9.47 9.28 ### ### ### 0.0
2014-Jun-23 Mon 9.5 ### 9.49 9.53 186,052 ### 75.2 75.2 ###
2014-Jun-20 Fri 9.45 9.58 9.44 9.49 ### ### 0.7
2014-Jun-19 Thu 9.4 9.5 ### 9.42 67.7 67.7 0.7
2014-Jun-18 Wed 9.44 9.55 9.43 9.44 174,059 ### ### ### 0.7
2014-Jun-17 Tue ### 9.52 ### 9.48 172,978 823,375 ### ### 0.7
2014-Jun-16 Mon 9.43 9.58 ### 9.45 156,085 747,647 ### ### 0.7
2014-Jun-13 Fri 9.45 9.53 ### 9.47 ### ### ###
2014-Jun-12 Thu 9.48 9.56 ### 9.48 386,477 ### ### ### 0.7
2014-Jun-11 Wed 9.28 9.7 9.28 9.58 474,975 ### 90.8 90.8 0.7
2014-Jun-10 Tue 9.57 ### 9.21 ### 16.8 16.8 0.0
2014-Jun-06 Fri ### 9.71 9.52 9.52 555,576 ### 14.3 14.3 ###
2014-Jun-05 Thu 9.83 ### 9.7 9.75 27.2 27.2 ###
2014-Jun-04 Wed ### ### 9.74 9.83 305,385 1,487,224 20.4 20.4 0.7
2014-Jun-03 Tue 10.27 10.28 ### ### 418,958 2,153,444 14.3 14.3 0.0
2014-Jun-02 Mon ### ### ### 10.25 26.4 26.4 0.7
2014-May-30 Fri 10.49 10.53 ### ### ### ### 0.0
2014-May-29 Thu 10.4 10.55 ### 10.43 74.5 74.5 0.7
2014-May-28 Wed ### ### ### ### ### ### 0.0
2014-May-27 Tue ### ### 10.87 ### ### ### 0.0
2014-May-26 Mon 10.85 ### 10.72 ### ### ### 0.0
2014-May-23 Fri ### ### ### 10.74 273,975 0 14.7 14.7 0.8
2014-May-22 Thu ### ### 10.89 ### ### ### 0.0
2014-May-21 Wed ### ### 10.83 10.88 216,425 1,171,941 ### ### 0.8
2014-May-20 Tue ### ### 10.83 ### 23.8 23.8 0.0
2014-May-19 Mon 11.28 ### ### ### 19.5 19.5 0.0
2014-May-16 Fri 11.24 11.43 ### 11.26 315,586 1,803,573 ### ### 0.8
2014-May-15 Thu ### ### ### ### 273,874 0 86.3 86.3 0.0
2014-May-14 Wed ### 11.4 ### 11.22 520,754 ### 72.6 72.6 ###
2014-May-13 Tue ### ### 10.71 ### 18.2 18.2 0.0
2014-May-12 Mon 10.43 ### 10.43 ### ### ### 0.0
2014-May-09 Fri ### 10.43 ### ### 348,784 ### ### ### 0.0
2014-May-08 Thu 9.84 ### 9.84 10.2 93.5 93.5 0.7
2014-May-07 Wed ### 9.8 9.59 9.78 ### ### 0.7
2014-May-06 Tue 9.76 9.78 ### 9.74 28.2 28.2 0.7
2014-May-05 Mon ### 9.78 ### 9.76 80.6 80.6 0.7
2014-May-02 Fri 9.79 9.81 9.54 ### ### ### 0.0
2014-May-01 Thu 9.73 9.84 9.73 9.79 ### ### ###
2014-Apr-30 Wed 9.86 9.87 ### 9.71 156,777 ### 19.3 19.3 ###
2014-Apr-29 Tue 9.74 9.89 9.74 9.79 432,052 ### 86.3 86.3 ###
2014-Apr-28 Mon ### ### 9.625 9.71 ### ### ###
2014-Apr-24 Thu ### ### 9.88 ### 24.3 24.3 0.0
2014-Apr-23 Wed ### ### 9.85 ### ### ### 0.0
2014-Apr-22 Tue 9.79 ### 9.76 ### 86.4 86.4 0.0
2014-Apr-17 Thu ### 9.84 ### 9.79 ### ### ###
2014-Apr-16 Wed 9.55 ### ### ### 150,153 0 73.7 73.7 0.0
2014-Apr-15 Tue 9.49 ### 9.42 9.55 ### ### 0.7
2014-Apr-14 Mon ### 9.75 ### ### ### ### 0.0
2014-Apr-11 Fri 9.56 9.71 9.51 ### 288,870 2,776,040 82.0 82.0 0.0
2014-Apr-10 Thu 9.82 9.88 9.55 ### ### ### 0.0
2014-Apr-09 Wed ### 9.77 ### 9.71 347,084 ### 94.1 94.1 ###
2014-Apr-08 Tue 9.42 9.51 ### 9.26 500,879 2,381,679 ### ### ###
2014-Apr-07 Mon ### 9.5 ### 9.5 ### ### 0.7
2014-Apr-04 Fri 9.45 9.49 ### 9.45 227,271 ### 70.5 70.5 0.7
2014-Apr-03 Thu ### 9.7 ### 9.49 205,641 997,358 19.7 19.7 0.7
2014-Apr-02 Wed 9.7 9.73 9.51 ### 24.1 24.1 0.0
2014-Apr-01 Tue 9.87 9.89 ### ### 277,745 1,373,449 ### ### 0.0
2014-Mar-31 Mon 9.7 ### 9.7 ### ### ### 0.0
2014-Mar-28 Fri 9.7 9.77 9.57 ### 464,481 ### ### ### 0.0
2014-Mar-27 Thu 9.82 9.85 ### 9.81 ### ### ###
2014-Mar-26 Wed ### ### 9.76 9.87 27.7 27.7 ###
2014-Mar-25 Tue 9.8 ### 9.75 ### ### ### 0.0
2014-Mar-24 Mon ### ### 9.75 ### 280,640 1,368,120 ### ### 0.0
2014-Mar-21 Fri ### ### 9.85 ### 25.1 25.1 0.0
2014-Mar-20 Thu ### ### 9.81 ### 83.6 83.6 0.0
2014-Mar-19 Wed 9.88 ### ### ### ### ### 0.0
2014-Mar-18 Tue 10.2 10.28 9.82 9.88 13.3 13.3 0.7
2014-Mar-17 Mon ### ### ### ### 79.8 79.8 0.0
2014-Mar-14 Fri ### ### ### ### 38.1 38.1 0.0
2014-Mar-13 Thu 10.22 ### ### ### 282,858 0 18.8 18.8 0.0
2014-Mar-12 Wed 10.4 10.46 ### ### 16.8 16.8 0.0
2014-Mar-11 Tue 10.5 10.56 10.42 10.46 32.3 32.3 0.7
2014-Mar-10 Mon 10.7 10.73 10.54 ### 135,455 ### ### ### 0.0
2014-Mar-07 Fri ### 10.77 ### 10.74 92.1 92.1 0.8
2014-Mar-06 Thu ### 10.44 10.22 10.24 17.6 17.6 ###
2014-Mar-05 Wed ### 10.57 ### ### 72.9 72.9 0.0
2014-Mar-04 Tue ### 10.47 ### ### 545,523 ### 87.3 87.3 0.0
2014-Mar-03 Mon 10.55 10.55 9.52 10.2 536,742 ### 11.0 11.0 0.7
2014-Feb-28 Fri ### ### 10.75 10.79 383,887 ### ### ### ###
2014-Feb-27 Thu ### ### 10.78 10.81 583,458 ### 15.8 15.8 0.8
2014-Feb-26 Wed ### ### ### ### ### ### 0.0
2014-Feb-25 Tue ### 11.29 ### ### 81.7 81.7 0.0
2014-Feb-24 Mon ### ### ### ### 538,379 0 ### ### 0.0
2014-Feb-21 Fri 11.26 11.5 ### 11.28 ### ### 0.8
2014-Feb-20 Thu 11.2 ### 11.2 ### 660,971 ### ### ### 0.0
2014-Feb-19 Wed 11.2 11.23 10.7 ### 924,122 ### ### ### 0.0
2014-Feb-18 Tue ### 11.79 ### 11.52 ### ### 0.8
2014-Feb-17 Mon 11.44 ### 11.4 ### 390,941 ### ### ### 0.0
2014-Feb-14 Fri ### ### 11.23 ### 401,546 2,254,680 12.2 12.2 0.0
2014-Feb-13 Thu ### 11.57 ### 11.57 ### ### ###
2014-Feb-12 Wed 11.5 ### 10.88 ### ### ### 0.0
2014-Feb-11 Tue ### 11.8 ### 11.51 17.9 17.9 0.8
2014-Feb-10 Mon ### ### ### ### 89.4 89.4 0.0
2014-Feb-07 Fri 11.54 11.71 ### ### 158,220 926,378 71.9 71.9 0.0
2014-Feb-06 Thu 11.45 ### ### 11.53 ### ### ###
2014-Feb-05 Wed 11.49 11.55 ### 11.5 77.7 77.7 ###
2014-Feb-04 Tue ### 11.8 11.5 11.51 300,528 3,501,151 26.1 26.1 0.8
2014-Feb-03 Mon 11.74 ### ### ### 264,788 0 88.4 88.4 0.0
2014-Jan-31 Fri 11.8 ### 11.73 11.86 ### ### 0.8
2014-Jan-30 Thu 11.7 ### ### 11.77 197,982 0 ### ### ###
2014-Jan-29 Wed 11.71 ### ### ### 115,273 0 ### ### 0.0
2014-Jan-28 Tue 11.58 11.72 ### ### ### ### 0.0
2014-Jan-24 Fri ### ### ### 11.81 81.3 81.3 ###
2014-Jan-23 Thu 12.24 12.26 11.75 11.8 198,457 2,382,476 ### ### 0.8
2014-Jan-22 Wed ### ### ### 12.24 ### ### 0.9
2014-Jan-21 Tue ### 12.4 ### 12.4 85.3 85.3 0.9
2014-Jan-20 Mon 12.2 12.25 11.81 ### 247,947 ### 24.7 24.7 0.0
2014-Jan-17 Fri 12.2 12.23 ### 12.2 ### ### ###
2014-Jan-16 Thu ### 12.24 ### 12.24 ### ### 0.9
2014-Jan-15 Wed 11.85 ### ### ### ### ### 0.0
2014-Jan-14 Tue 11.59 11.88 11.58 11.84 90.2 90.2 0.8
2014-Jan-13 Mon 11.71 11.77 11.55 11.73 125,989 ### ### ### 0.8
2014-Jan-10 Fri 11.72 11.88 11.685 11.88 84.3 84.3 0.8
2014-Jan-09 Thu 11.7 11.73 11.55 11.71 98,224 1,143,327 69.9 69.9 ###
2014-Jan-08 Wed 11.47 11.71 11.47 ### 655,572 7,598,079 86.7 86.7 0.0
2014-Jan-07 Tue ### ### 11.45 11.49 259,083 1,483,250 22.1 22.1 ###
2014-Jan-06 Mon 11.82 11.88 11.51 11.56 182,659 ### 16.2 16.2 0.8
2014-Jan-03 Fri ### ### ### 11.81 ### ### ###
2014-Jan-02 Thu 11.85 12.24 11.81 ### ### ### 0.0
2013-Dec-31 Tue 11.8 ### ### 11.81 69.7 69.7 ###
2013-Dec-30 Mon 11.8 11.8 11.54 11.79 27.9 27.9 0.8
2013-Dec-27 Fri ### 11.8 11.53 11.7 190,979 2,227,770 80.1 80.1 0.8
2013-Dec-24 Tue 11.5 ### 11.5 11.58 ### ### 0.8
2013-Dec-23 Mon 11.57 ### 11.46 11.55 140,185 ### 27.7 27.7 0.8
2013-Dec-20 Fri 11.45 11.74 11.4 ### 270,959 ### ### ### 0.0
2013-Dec-19 Thu 11.4 11.5 ### 11.5 290,525 ### ### ### ###
2013-Dec-18 Wed ### ### ### ### 237,743 0 ### ### 0.0
2013-Dec-17 Tue 11.5 11.5 ### ### 232,155 ### 22.1 22.1 0.0
2013-Dec-16 Mon 11.5 ### ### 11.5 156,083 0 ### ### ###
2013-Dec-13 Fri ### 11.51 ### 11.5 88.8 88.8 ###
2013-Dec-12 Thu 11.57 11.58 ### ### 9.5 9.5 0.0
2013-Dec-11 Wed 11.5 ### 11.5 ### 373,046 ### 81.9 81.9 0.0
2013-Dec-10 Tue ### ### ### ### 736,570 0 13.7 13.7 0.0
2013-Dec-09 Mon ### ### ### ### 18.0 18.0 0.0
2013-Dec-06 Fri ### 12.4 12.23 ### ### ### 0.0
2013-Dec-05 Thu ### 12.44 ### ### 213,045 ### ### ### 0.0
2013-Dec-04 Wed 12.56 12.56 ### 12.42 318,825 2,002,221 23.2 23.2 0.9
2013-Dec-03 Tue ### ### 12.56 12.7 ### ### 0.9
2013-Dec-02 Mon 13.21 13.21 12.7 12.85 ### ### 0.9
2013-Nov-29 Fri 13.27 13.48 ### 13.22 ### ### 0.9
2013-Nov-28 Thu ### 13.25 12.59 13.2 92.7 92.7 0.9
2013-Nov-27 Wed 12.24 ### ### ### 326,584 0 27.0 27.0 0.0
2013-Nov-26 Tue 12.5 12.53 ### 12.22 ### ### 0.9
2013-Nov-25 Mon 12.74 ### 12.47 12.54 ### ### 0.9
2013-Nov-22 Fri ### 12.8 12.28 12.8 ### ### 0.9
2013-Nov-21 Thu 12.2 ### ### 12.2 ### ### ###
2013-Nov-20 Wed 12.2 ### ### ### ### ### 0.0
2013-Nov-19 Tue 12.27 ### ### 12.2 33.8 33.8 ###
2013-Nov-18 Mon ### 12.47 ### ### 255,784 ### ### ### 0.0
2013-Nov-15 Fri ### 12.24 ### ### ### ### 0.0
2013-Nov-14 Thu ### 12.26 11.88 ### ### ### 0.0
2013-Nov-13 Wed ### 12.49 ### ### 17.4 17.4 0.0
2013-Nov-12 Tue 12.55 12.56 ### 12.45 338,545 ### 29.0 29.0 ###
2013-Nov-11 Mon 12.7 12.77 12.44 12.45 265,820 ### 21.9 21.9 ###
2013-Nov-08 Fri 12.71 12.74 12.51 ### ### ### 0.0
2013-Nov-07 Thu 12.51 12.85 12.51 ### 246,989 3,131,820 ### ### 0.0
2013-Nov-06 Wed 12.56 12.83 12.44 12.5 317,571 ### 27.9 27.9 0.9
2013-Nov-05 Tue 12.24 12.57 12.22 12.5 87.1 87.1 0.9
2013-Nov-04 Mon ### 12.77 ### 12.24 238,424 ### ### ### 0.9
2013-Nov-01 Fri ### 12.77 ### 12.56 175,250 1,118,971 ### ### 0.9
2013-Oct-31 Thu ### ### 12.88 ### 246,559 ### ### ### 0.0
2013-Oct-30 Wed ### ### 12.86 ### 83.2 83.2 0.0
2013-Oct-29 Tue ### ### 12.79 12.81 ### ### ###
2013-Oct-28 Mon 13.2 ### ### ### ### ### 0.0
2013-Oct-25 Fri 13.4 13.4 ### ### 385,556 2,583,225 ### ### 0.0
2013-Oct-24 Thu 12.88 ### 12.84 ### 89.6 89.6 0.0
2013-Oct-23 Wed ### ### 12.76 ### 29.1 29.1 0.0
2013-Oct-22 Tue ### ### 12.76 12.81 1,710,820 ### ### ### ###
2013-Oct-21 Mon ### 12.59 ### 12.26 ### ### 0.9
2013-Oct-18 Fri 11.8 ### 11.77 ### 91.2 91.2 0.0
2013-Oct-17 Thu 11.59 11.8 11.57 ### 75.4 75.4 0.0
2013-Oct-16 Wed ### ### ### 11.41 411,489 0 ### ### ###
2013-Oct-15 Tue ### ### ### ### 91.9 91.9 0.0
2013-Oct-14 Mon ### 11.28 ### ### 302,329 ### ### ### 0.0
2013-Oct-11 Fri 10.84 ### 10.83 ### 84.7 84.7 0.0
2013-Oct-10 Thu ### 10.82 10.55 ### ### ### 0.0
2013-Oct-09 Wed ### 10.79 10.55 10.71 77.6 77.6 ###
2013-Oct-08 Tue 10.83 ### 10.52 10.85 74.6 74.6 0.8
2013-Oct-07 Mon 11.44 11.48 10.89 ### 471,379 5,272,374 9.0 9.0 0.0
2013-Oct-04 Fri ### 11.5 11.25 11.42 365,620 4,158,927 ### ### 0.8
2013-Oct-03 Thu 11.47 11.48 ### ### ### ### 0.0
2013-Oct-02 Wed 11.7 11.74 11.45 11.54 1,040,480 ### ### ### 0.8
2013-Oct-01 Tue ### ### ### 11.51 ### ### 0.8
2013-Sep-30 Mon 11.46 11.5 ### ### ### ### 0.0
2013-Sep-27 Fri ### 11.7 11.44 11.53 313,577 3,628,085 17.3 17.3 ###
2013-Sep-26 Thu 11.78 11.8 ### ### ### ### 0.0
2013-Sep-25 Wed ### ### ### 11.76 ### ### 0.8
2013-Sep-24 Tue ### 11.44 ### 11.29 33.2 33.2 ###
2013-Sep-23 Mon ### ### 11.24 11.4 411,955 2,315,187 ### ### 0.8
2013-Sep-20 Fri 11.78 11.86 ### ### 405,178 ### 22.5 22.5 0.0
2013-Sep-19 Thu ### 11.87 ### 11.77 653,440 ### ### ### ###
2013-Sep-18 Wed ### 11.8 11.5 11.54 ### ### 0.8
2013-Sep-17 Tue 11.81 11.82 11.47 ### ### ### 0.0
2013-Sep-16 Mon 12.24 ### 11.81 ### 808,741 ### 16.6 16.6 0.0
2013-Sep-13 Fri ### ### ### 12.25 ### ### 0.9
2013-Sep-12 Thu 12.84 12.85 ### 12.47 12.6 12.6 ###
2013-Sep-11 Wed ### ### ### 12.87 ### ### ###
2013-Sep-10 Tue 12.7 12.76 11.8 ### 12.8 12.8 0.0
2013-Sep-09 Mon 13.59 13.79 12.53 ### ### ### 0.0
2013-Sep-06 Fri 13.84 13.85 13.21 13.4 ### ### 1.0
2013-Sep-05 Thu 13.48 13.7 ### ### 1,933,786 ### ### ### 0.0
2013-Sep-04 Wed 12.47 ### ### ### 3,424,251 0 92.9 92.9 0.0
2013-Sep-03 Tue ### 12.22 ### ### ### ### 0.0
2013-Sep-02 Mon ### 12.28 ### ### ### ### 0.0
2013-Aug-30 Fri ### ### 11.8 11.84 ### ### 0.8
2013-Aug-29 Thu 11.53 ### 11.49 11.8 86.3 86.3 0.8
2013-Aug-28 Wed ### ### 11.23 11.56 1,075,759 6,040,386 31.3 31.3 0.8
2013-Aug-27 Tue 11.82 ### ### 11.76 508,842 0 29.6 29.6 0.8
2013-Aug-26 Mon 12.23 12.25 11.79 11.85 ### ### ###
2013-Aug-23 Fri ### 12.22 11.85 ### 806,052 ### 63.9 63.9 0.0
2013-Aug-22 Thu ### 12.26 ### 11.74 15.6 15.6 0.8
2013-Aug-21 Wed ### ### ### 12.2 422,048 0 ### ### ###
2013-Aug-20 Tue 12.47 12.48 ### ### 716,056 4,468,189 ### ### 0.0
2013-Aug-19 Mon ### 12.52 11.85 ### ### ### 0.0
2013-Aug-16 Fri 11.26 ### ### 11.58 1,771,378 0 85.8 85.8 0.8
2013-Aug-15 Thu ### ### ### 11.26 674,448 0 ### ### 0.8
2013-Aug-14 Wed 11.7 ### ### ### 2,095,924 0 6.2 6.2 0.0
2013-Aug-13 Tue ### 11.57 10.59 11.5 2,979,020 33,007,541 96.1 96.1 ###
2013-Aug-12 Mon ### 10.42 9.55 10.25 1,546,086 ### ### ### 0.7
2013-Aug-09 Fri ### 9.7 9.26 9.41 677,629 6,423,922 17.5 17.5 0.7
2013-Aug-08 Thu 9.4 ### ### 9.5 ### ### 0.7
2013-Aug-07 Wed 9.4 9.4 ### ### ### ### 0.0
2013-Aug-06 Tue 9.26 9.81 9.24 ### 1,617,076 15,402,648 ### ### 0.0
2013-Aug-05 Mon 9.2 ### ### ### ### ### 0.0
2013-Aug-02 Fri 8.55 8.79 8.48 8.7 83.1 83.1 ###
2013-Aug-01 Thu ### 8.55 ### 8.4 ### ### ###
2013-Jul-31 Wed 8.76 8.89 ### ### 4.1 4.1 0.0
2013-Jul-30 Tue ### ### ### 8.75 ### ### 0.6
2013-Jul-29 Mon ### ### 9.22 ### 2,523,942 11,635,372 6.2 6.2 0.0
2013-Jul-26 Fri 9.2 9.84 ### 9.8 5,148,349 25,329,877 94.6 94.6 0.7
2013-Jul-25 Thu 7 9 6.75 8.8 99.6 99.6 0.6
2013-Jul-24 Wed ### ### ### ### 0 0.0
2013-Jul-23 Tue ### ### ### ### 0 0.0
2013-Jul-22 Mon ### ### ### ### 0 0.0
2013-Jul-19 Fri ### ### ### ### 0 0.0
2013-Jul-18 Thu ### ### ### ### 0 0.0
2013-Jul-17 Wed ### ### ### ### 0 0.0
2013-Jul-16 Tue ### 17.84 ### ### ### ### 0.0
2013-Jul-15 Mon ### ### ### ### 156,425 0 ### ### 0.0
2013-Jul-12 Fri ### ### ### ### 71.2 71.2 0.0
2013-Jul-11 Thu 17.87 ### 17.76 ### 171,571 1,523,550 71.9 71.9 0.0
2013-Jul-10 Wed 17.89 ### 17.42 ### 21.8 21.8 0.0
2013-Jul-09 Tue ### ### 17.43 ### 132,320 ### ### ### 0.0
2013-Jul-08 Mon 17.21 17.59 17.21 17.55 171,483 ### 84.1 84.1 ###
2013-Jul-05 Fri 17.77 17.77 ### 17.45 228,786 ### 14.5 14.5 ###
2013-Jul-04 Thu ### 17.5 16.58 17.5 232,043 ### ### ### 1.3
2013-Jul-03 Wed 16.5 ### ### ### 82.0 82.0 0.0
2013-Jul-02 Tue ### ### ### 16.54 ### ### ###
2013-Jul-01 Mon 15.76 16.44 ### ### 86.1 86.1 0.0
2013-Jun-28 Fri ### ### ### ### 10.5 10.5 0.0
2013-Jun-27 Thu ### 16.76 16.29 16.58 75.6 75.6 1.2
2013-Jun-26 Wed 15.82 ### 15.71 16.27 123,380 969,149 85.6 85.6 1.2
2013-Jun-25 Tue ### 16.23 ### ### 32.6 32.6 0.0
2013-Jun-24 Mon 15.75 ### 15.59 ### 115,351 ### 88.1 88.1 0.0
2013-Jun-21 Fri ### 16.29 15.83 16.2 75.2 75.2 1.2
2013-Jun-20 Thu ### ### ### ### ### ### 0.0
2013-Jun-19 Wed ### 16.29 15.77 16.2 ### ### 1.2
2013-Jun-18 Tue 15.8 ### 15.5 15.8 ### ### 1.1
2013-Jun-17 Mon ### ### 15.4 15.86 25.5 25.5 1.1
2013-Jun-14 Fri 15.45 ### ### ### 198,255 0 88.3 88.3 0.0
2013-Jun-13 Thu ### 15.46 14.84 15.46 544,982 8,256,477 90.8 90.8 1.1
2013-Jun-12 Wed ### ### 14.88 15.26 357,672 2,661,079 83.4 83.4 ###
2013-Jun-11 Tue ### 15.41 ### ### 286,629 2,208,476 72.8 72.8 0.0
2013-Jun-07 Fri ### ### ### 15.23 299,927 0 ### ### 1.1
2013-Jun-06 Thu 16.54 16.54 15.71 15.71 ### ### 1.1
2013-Jun-05 Wed 16.46 16.73 16.4 16.4 ### ### ###
2013-Jun-04 Tue 16.58 16.87 16.45 16.49 ### ### 1.2
2013-Jun-03 Mon ### ### 16.41 16.7 156,449 ### ### ### 1.2
2013-May-31 Fri 16.58 ### ### ### 287,920 0 82.8 82.8 0.0
2013-May-30 Thu 16.51 16.57 ### 16.56 127,457 1,055,981 ### ### 1.2
2013-May-29 Wed ### 16.49 ### ### 80.9 80.9 0.0
2013-May-28 Tue 15.74 16.22 ### 16.2 177,871 ### ### ### 1.2
2013-May-27 Mon 15.74 ### 15.46 ### 172,542 1,333,749 84.6 84.6 0.0
2013-May-24 Fri ### ### 15.57 ### 259,840 2,022,854 ### ### 0.0
2013-May-23 Thu 16.24 16.5 ### ### 85.7 85.7 0.0
2013-May-22 Wed 16.5 16.89 16.4 ### 111,926 ### 82.9 82.9 0.0
2013-May-21 Tue ### ### 16.28 ### 127,780 1,040,129 ### ### 0.0
2013-May-20 Mon ### ### ### 16.47 ### ### ###
2013-May-17 Fri ### ### 16.25 ### 196,425 1,595,953 72.6 72.6 0.0
2013-May-16 Thu ### 16.73 ### 16.21 118,855 994,222 34.3 34.3 1.2
2013-May-15 Wed ### ### ### 16.25 163,428 0 22.1 22.1 ###
2013-May-14 Tue ### ### ### ### 137,520 0 82.7 82.7 0.0
2013-May-13 Mon 16.58 16.58 ### ### ### ### 0.0
2013-May-10 Fri 16.53 ### 16.28 16.57 300,074 ### ### ### ###
2013-May-09 Thu 16.24 ### 16.21 ### ### ### 0.0
2013-May-08 Wed 15.85 16.25 15.85 ### 288,425 4,629,221 ### ### 0.0
2013-May-07 Tue ### ### 15.44 15.84 176,942 ### 82.0 82.0 ###
2013-May-06 Mon 15.45 ### ### ### 126,085 0 79.8 79.8 0.0
2013-May-03 Fri 15.42 15.42 ### ### 174,275 ### 28.7 28.7 0.0
2013-May-02 Thu 15.5 15.5 ### ### 15.3 15.3 0.0
2013-May-01 Wed 15.25 15.74 15.25 ### 135,048 ### 80.3 80.3 0.0
2013-Apr-30 Tue ### ### 15.25 15.26 ### ### ###
2013-Apr-29 Mon ### ### 15.54 15.8 ### ### 1.1
2013-Apr-26 Fri ### ### ### 15.52 82.7 82.7 1.1
2013-Apr-24 Wed ### 15.51 14.81 15.4 78.3 78.3 ###
2013-Apr-23 Tue 14.77 15.2 14.77 ### 146,088 2,189,128 81.1 81.1 0.0
2013-Apr-22 Mon ### ### 14.7 14.84 ### ### ###
2013-Apr-19 Fri 14.56 ### 14.4 ### 131,921 ### ### ### 0.0
2013-Apr-18 Thu ### ### 14.49 14.56 27.0 27.0 ###
2013-Apr-17 Wed ### ### 14.84 ### 163,082 ### 30.7 30.7 0.0
2013-Apr-16 Tue 14.71 ### 14.71 ### 327,649 2,409,858 ### ### 0.0
2013-Apr-15 Mon 14.72 14.79 14.58 14.71 ### ### ###
2013-Apr-12 Fri 14.72 14.89 14.59 14.8 229,272 ### ### ### 1.1
2013-Apr-11 Thu 14.54 14.86 14.52 14.76 ### ### 1.1
2013-Apr-10 Wed 14.57 ### ### 14.5 25.1 25.1 1.0
2013-Apr-09 Tue 14.56 14.76 14.26 14.55 187,081 2,714,545 ### ### ###
2013-Apr-08 Mon 14.25 14.76 14.22 ### ### ### 0.0
2013-Apr-05 Fri 14.21 14.48 ### 14.25 185,026 1,339,588 72.0 72.0 1.0
2013-Apr-04 Thu 14.25 14.46 ### ### 243,273 ### ### ### 0.0
2013-Apr-03 Wed 14.7 14.75 14.28 14.28 250,458 ### 19.4 19.4 ###
2013-Apr-02 Tue ### ### 14.55 14.73 ### ### 1.1
2013-Mar-28 Thu ### ### ### 14.7 186,488 0 ### ### ###
2013-Mar-27 Wed ### ### ### ### 215,453 0 ### ### 0.0
2013-Mar-26 Tue 14.5 ### ### ### 221,720 0 ### ### 0.0
2013-Mar-25 Mon 14.53 14.72 14.4 14.49 31.5 31.5 ###
2013-Mar-22 Fri ### ### ### 14.53 624,387 0 89.7 89.7 1.0
2013-Mar-21 Thu ### ### ### 14.25 ### ### 1.0
2013-Mar-20 Wed 14.46 14.54 14.26 ### ### ### 0.0
2013-Mar-19 Tue ### 14.83 14.47 14.5 277,877 ### ### ### 1.0
2013-Mar-18 Mon 14.88 ### 14.52 ### ### ### 0.0
2013-Mar-15 Fri ### ### 14.7 ### 214,272 ### 66.5 66.5 0.0
2013-Mar-14 Thu ### ### 14.86 ### 166,326 ### ### ### 0.0
2013-Mar-13 Wed ### ### 14.85 ### 132,277 982,156 ### ### 0.0
2013-Mar-12 Tue ### ### ### 15.24 81.0 81.0 1.1
2013-Mar-11 Mon ### 15.41 15.24 15.27 ### ### ###
2013-Mar-08 Fri 15.25 15.5 ### 15.45 184,450 1,429,487 76.7 76.7 ###
2013-Mar-07 Thu ### ### ### ### ### ### 0.0
2013-Mar-06 Wed ### ### ### ### 242,845 0 72.4 72.4 0.0
2013-Mar-05 Tue ### 15.25 ### ### ### ### 0.0
2013-Mar-04 Mon 14.82 ### 14.76 ### 141,020 1,040,727 ### ### 0.0
2013-Mar-01 Fri ### ### 14.89 15.24 153,172 ### 80.0 80.0 1.1
2013-Feb-28 Thu 15.77 15.77 ### ### 13.6 13.6 0.0
2013-Feb-27 Wed 14.8 15.53 14.76 15.41 381,870 5,783,421 ### ### ###
2013-Feb-26 Tue 14.8 ### ### 14.89 1,159,125 0 ### ### ###
2013-Feb-25 Mon ### ### ### 14.87 245,522 0 82.9 82.9 1.1
2013-Feb-22 Fri 14.4 ### ### 14.41 62.2 62.2 ###
2013-Feb-21 Thu 13.86 ### 13.81 13.89 ### ### 1.0
2013-Feb-20 Wed ### ### 13.7 13.7 2.4 2.4 1.0
2013-Feb-19 Tue ### 14.85 ### 14.84 165,887 ### ### ### ###
2013-Feb-18 Mon 14.76 ### ### 14.84 229,088 0 75.7 75.7 ###
2013-Feb-15 Fri 14.4 14.76 14.23 ### 319,188 ### ### ### 0.0
2013-Feb-14 Thu ### ### ### 14.4 187,959 0 70.5 70.5 1.0
2013-Feb-13 Wed ### 14.71 ### 14.5 79.5 79.5 1.0
2013-Feb-12 Tue 14.2 ### ### ### 76.1 76.1 0.0
2013-Feb-11 Mon 14.2 14.2 ### ### ### ### 0.0
2013-Feb-08 Fri ### 14.29 ### 14.2 82.4 82.4 1.0
2013-Feb-07 Thu 13.82 ### 13.78 ### 97,084 ### 80.0 80.0 0.0
2013-Feb-06 Wed ### ### 13.79 ### 28.1 28.1 0.0
2013-Feb-05 Tue ### ### 13.56 ### ### ### 0.0
2013-Feb-04 Mon ### ### 13.79 13.85 36.5 36.5 ###
2013-Feb-01 Fri 13.83 ### 13.75 13.85 159,176 ### 65.2 65.2 ###
2013-Jan-31 Thu ### 13.76 ### 13.76 ### ### 1.0
2013-Jan-30 Wed 13.45 13.54 13.25 13.44 214,273 2,870,186 ### ### ###
2013-Jan-29 Tue 13.72 13.79 13.5 ### 110,442 1,506,981 ### ### 0.0
2013-Jan-25 Fri 13.72 13.77 13.45 13.49 151,580 ### ### ### ###
2013-Jan-24 Thu 13.25 13.83 13.25 13.72 101,783 1,378,141 ### ### ###
2013-Jan-23 Wed 13.44 ### 13.44 13.53 ### ### ###
2013-Jan-22 Tue 13.46 13.55 ### 13.5 ### ### 1.0
2013-Jan-21 Mon 13.47 ### 13.44 ### 78.5 78.5 0.0
2013-Jan-18 Fri 13.5 13.51 13.41 13.47 ### ### 1.0
2013-Jan-17 Thu 13.74 13.79 13.45 13.49 18.6 18.6 ###
2013-Jan-16 Wed ### 13.49 ### 13.42 ### ### 1.0
2013-Jan-15 Tue ### ### ### ### 14.9 14.9 0.0
2013-Jan-14 Mon 13.86 13.87 ### ### 323,924 ### ### ### 0.0
2013-Jan-11 Fri ### ### 13.77 ### ### ### 0.0
2013-Jan-10 Thu 13.88 ### ### ### 78,788 0 ### ### 0.0
2013-Jan-09 Wed 13.76 ### 13.76 ### 130,822 900,055 ### ### 0.0
2013-Jan-08 Tue ### ### 13.73 13.76 72,885 500,355 ### ### 1.0
2013-Jan-07 Mon ### ### 13.84 ### ### ### 0.0
2013-Jan-04 Fri ### ### 13.87 ### 80.5 80.5 0.0
2013-Jan-03 Thu ### ### 13.87 ### 140,079 971,447 ### ### 0.0
2013-Jan-02 Wed 13.88 ### 13.87 ### 158,153 ### 65.6 65.6 0.0
2012-Dec-31 Mon ### ### 13.77 13.88 25.9 25.9 ###
2012-Dec-28 Fri ### ### ### ### 139,657 0 86.9 86.9 0.0
2012-Dec-27 Thu ### 13.78 ### ### ### ### 0.0
2012-Dec-24 Mon 13.49 13.71 13.43 ### 63,378 ### 79.6 79.6 0.0
2012-Dec-21 Fri 13.84 13.84 13.27 13.55 ### ### 1.0
2012-Dec-20 Thu ### ### 13.42 13.47 283,845 ### ### ### 1.0
2012-Dec-19 Wed 13.73 13.89 ### 13.87 160,629 ### ### ### ###
2012-Dec-18 Tue 13.82 13.87 ### ### 313,670 ### 19.3 19.3 0.0
2012-Dec-17 Mon 13.7 ### 13.56 13.79 ### ### 1.0
2012-Dec-14 Fri 13.5 ### ### ### 71,352 0 ### ### 0.0
2012-Dec-13 Thu ### ### ### 13.51 22.6 22.6 ###
2012-Dec-12 Wed ### 13.7 ### ### 212,743 1,457,289 ### ### 0.0
2012-Dec-11 Tue ### 13.29 ### 13.23 142,472 946,726 76.2 76.2 0.9
2012-Dec-10 Mon ### ### ### ### 22.6 22.6 0.0
2012-Dec-07 Fri ### ### ### ### 296,772 0 ### ### 0.0
2012-Dec-06 Thu ### 13.2 ### ### 367,749 2,427,143 ### ### 0.0
2012-Dec-05 Wed ### 13.28 ### ### 201,259 1,336,359 ### ### 0.0
2012-Dec-04 Tue 13.2 13.24 ### ### 225,381 1,492,022 37.8 37.8 0.0
2012-Dec-03 Mon 13.41 13.41 ### ### 192,329 ### 16.5 16.5 0.0
2012-Nov-30 Fri 13.4 13.43 ### ### 22.4 22.4 0.0
2012-Nov-29 Thu ### 13.46 ### ### 86.9 86.9 0.0
2012-Nov-28 Wed 12.84 ### ### ### 121,423 0 ### ### 0.0
2012-Nov-27 Tue ### ### 12.73 12.74 217,048 ### 17.5 17.5 ###
2012-Nov-26 Mon ### ### 12.75 ### 177,178 ### 31.1 31.1 0.0
2012-Nov-23 Fri ### ### 12.5 ### 68.9 68.9 0.0
2012-Nov-22 Thu 12.53 ### 12.52 12.86 153,579 ### ### ### 0.9
2012-Nov-21 Wed 12.55 12.57 12.43 12.5 215,880 ### ### ### 0.9
2012-Nov-20 Tue 12.53 ### 12.48 12.5 ### ### 0.9
2012-Nov-19 Mon ### 12.5 ### 12.49 77.2 77.2 0.9
2012-Nov-16 Fri ### 12.43 ### ### 158,170 983,026 79.3 79.3 0.0
2012-Nov-15 Thu 12.2 12.29 ### 12.23 ### ### ###
2012-Nov-14 Wed 12.41 12.53 ### 12.46 235,723 ### 78.6 78.6 0.9
2012-Nov-13 Tue 12.29 12.48 12.26 12.45 ### ### ###
2012-Nov-12 Mon ### ### ### 12.21 279,344 0 21.0 21.0 0.9
2012-Nov-09 Fri 12.25 12.47 12.22 ### ### ### 0.0
2012-Nov-08 Thu ### ### ### 12.28 153,671 0 25.8 25.8 0.9
2012-Nov-07 Wed 12.48 12.51 ### ### 136,247 852,224 ### ### 0.0
2012-Nov-06 Tue 12.54 12.54 12.4 12.46 ### ### 0.9
2012-Nov-05 Mon ### ### 12.56 12.57 14.3 14.3 0.9
2012-Nov-02 Fri ### ### ### ### ### ### 0.0
2012-Nov-01 Thu ### ### ### ### ### ### 0.0
2012-Oct-31 Wed 12.73 ### 12.71 ### ### ### 0.0
2012-Oct-30 Tue 12.71 ### 12.58 ### ### ### 0.0
2012-Oct-29 Mon 12.8 12.8 12.71 12.76 29.2 29.2 ###
2012-Oct-26 Fri 12.75 12.8 12.7 12.76 77.6 77.6 ###
2012-Oct-25 Thu ### ### 12.54 12.7 ### ### 0.9
2012-Oct-24 Wed ### ### 12.84 12.84 348,341 2,236,349 24.2 24.2 0.9
2012-Oct-23 Tue ### ### ### ### 118,426 0 ### ### 0.0
2012-Oct-22 Mon ### ### ### ### 245,149 0 ### ### 0.0
2012-Oct-19 Fri ### ### ### ### 221,885 0 63.6 63.6 0.0
2012-Oct-18 Thu ### ### 12.85 ### 80,020 514,128 71.1 71.1 0.0
2012-Oct-17 Wed ### ### 12.85 ### ### ### 0.0
2012-Oct-16 Tue ### ### ### ### 75.3 75.3 0.0
2012-Oct-15 Mon ### ### ### ### 76.0 76.0 0.0
2012-Oct-12 Fri 12.83 ### 12.76 12.8 26.3 26.3 0.9
2012-Oct-11 Thu 12.72 12.81 12.7 12.71 91,928 1,172,541 29.5 29.5 0.9
2012-Oct-10 Wed 12.81 12.85 12.7 12.71 24.0 24.0 0.9
2012-Oct-09 Tue 12.8 ### 12.8 12.84 204,127 ### 67.4 67.4 0.9
2012-Oct-08 Mon ### 12.87 ### 12.77 23,272 149,755 81.0 81.0 0.9
2012-Oct-05 Fri 12.52 ### 12.5 ### 71.6 71.6 0.0
2012-Oct-04 Thu 12.54 ### 12.48 12.56 ### ### 0.9
2012-Oct-03 Wed 12.2 12.53 12.2 12.46 75,184 929,650 ### ### 0.9
2012-Oct-02 Tue 12.2 12.24 ### 12.21 214,147 1,310,579 62.5 62.5 0.9
2012-Oct-01 Mon ### ### ### ### ### ### 0.0
2012-Sep-28 Fri 12.21 ### ### ### 73,970 0 25.1 25.1 0.0
2012-Sep-27 Thu 12.2 ### ### 12.29 ### ### 0.9
2012-Sep-26 Wed 12.2 12.22 ### 12.2 85,976 ### ### ### ###
2012-Sep-25 Tue ### 12.28 ### 12.23 38,889 238,778 85.8 85.8 ###
2012-Sep-24 Mon ### ### ### ### 55,657 0 ### ### 0.0
2012-Sep-21 Fri 12.29 ### ### 12.25 125,155 0 26.7 26.7 0.9
2012-Sep-20 Thu 12.29 12.29 ### 12.2 26.0 26.0 ###
2012-Sep-19 Wed 12.44 12.44 ### 12.2 14.5 14.5 ###
2012-Sep-18 Tue 12.45 12.45 12.26 ### 22.1 22.1 0.0
2012-Sep-17 Mon 12.45 12.45 12.29 ### ### ### 0.0
2012-Sep-14 Fri ### 12.49 ### 12.4 77,088 ### ### ### 0.9
2012-Sep-13 Thu 12.5 12.55 12.26 ### ### ### 0.0
2012-Sep-12 Wed ### 12.53 ### 12.53 74.1 74.1 ###
2012-Sep-11 Tue 12.5 12.5 12.27 ### 71,320 ### ### ### 0.0
2012-Sep-10 Mon ### 12.55 12.22 12.5 ### ### 0.9
2012-Sep-07 Fri 12.29 ### ### 12.22 28.6 28.6 0.9
2012-Sep-06 Thu 12.25 ### 12.23 12.27 68.9 68.9 ###
2012-Sep-05 Wed ### 12.4 12.22 ### 98,273 1,209,740 ### ### 0.0
2012-Sep-04 Tue 12.45 12.47 12.23 12.4 180,271 2,226,346 34.4 34.4 0.9
2012-Sep-03 Mon 12.27 12.47 ### 12.4 78.7 78.7 0.9
2012-Aug-31 Fri 11.75 12.48 11.75 12.48 ### ### ###
2012-Aug-30 Thu ### ### 11.77 ### ### ### 0.0
2012-Aug-29 Wed ### ### 11.8 ### 214,324 ### ### ### 0.0
2012-Aug-28 Tue ### ### ### 11.76 4,307,527 0 19.3 19.3 0.8
2012-Aug-27 Mon ### ### ### 11.77 280,645 0 ### ### ###
2012-Aug-24 Fri ### ### 11.75 11.75 452,827 2,660,358 15.8 15.8 ###
2012-Aug-23 Thu ### 12.29 ### ### 193,086 ### ### ### 0.0
2012-Aug-22 Wed 12.56 ### ### 12.2 13.1 13.1 ###
2012-Aug-21 Tue ### 12.22 ### 12.22 69,774 ### ### ### 0.9
2012-Aug-20 Mon 11.88 ### 11.86 ### 242,783 ### ### ### 0.0
2012-Aug-17 Fri 11.52 11.85 11.52 11.85 476,687 5,570,087 ### ### ###
2012-Aug-16 Thu 11.5 11.72 11.5 11.58 76.1 76.1 0.8
2012-Aug-15 Wed ### 11.71 11.49 11.58 26.3 26.3 0.8
2012-Aug-14 Tue 11.81 11.81 ### ### ### ### 0.0
2012-Aug-13 Mon 11.86 ### 11.76 11.82 86,427 ### 29.5 29.5 0.8
2012-Aug-10 Fri 11.78 11.85 ### 11.8 84,042 497,948 73.1 73.1 0.8
2012-Aug-09 Thu ### 11.85 ### 11.8 30,228 ### 77.1 77.1 0.8
2012-Aug-08 Wed ### 11.85 11.54 ### ### ### 0.0
2012-Aug-07 Tue 11.51 ### ### ### 32,241 0 ### ### 0.0
2012-Aug-06 Mon 11.56 11.77 11.5 11.51 26.5 26.5 0.8
2012-Aug-03 Fri ### ### 11.41 11.5 ### ### ###
2012-Aug-02 Thu 11.7 11.85 ### 11.71 66.2 66.2 ###
2012-Aug-01 Wed 11.85 11.87 11.7 11.84 132,326 ### 31.0 31.0 0.8
2012-Jul-30 Mon ### 11.85 ### 11.83 83.5 83.5 0.8
2012-Jul-27 Fri ### 11.7 11.52 ### ### ### 0.0
2012-Jul-26 Thu ### ### 11.29 ### 89.3 89.3 0.0
2012-Jul-25 Wed 11.53 11.55 ### 11.42 ### ### 0.8
2012-Jul-24 Tue 11.55 ### 11.43 11.5 29.8 29.8 ###
2012-Jul-23 Mon 11.54 11.54 11.41 11.5 29,244 335,574 ### ### ###
2012-Jul-20 Fri 11.4 11.7 ### 11.54 ### ### 0.8
2012-Jul-19 Thu ### 11.4 ### 11.4 34,976 ### 84.4 84.4 0.8
2012-Jul-18 Wed 11.45 11.45 ### 11.21 36,056 206,420 ### ### ###
2012-Jul-17 Tue ### 11.46 11.25 ### ### ### 0.0
2012-Jul-13 Fri 11.29 ### 11.26 ### 54,176 ### 73.2 73.2 0.0
2012-Jul-12 Thu ### ### ### 11.29 78,556 0 ### ### ###
2012-Jul-11 Wed ### ### ### ### ### ### 0.0
2012-Jul-10 Tue ### ### ### ### ### ### 0.0
2012-Jul-09 Mon 10.86 ### 10.85 10.85 97,540 529,154 37.4 37.4 0.8
2012-Jul-06 Fri ### ### 10.77 10.86 ### ### 0.8
2012-Jul-05 Thu 11.4 11.4 ### ### ### ### 0.0
2012-Jul-04 Wed 11.72 11.79 11.23 11.4 186,956 ### ### ### 0.8
2012-Jul-03 Tue 11.8 11.82 11.71 11.82 66,226 779,148 ### ### 0.8
2012-Jul-02 Mon 11.85 ### 11.75 11.8 35,150 ### 28.4 28.4 0.8
2012-Jun-29 Fri 11.7 11.82 ### 11.82 64,627 381,945 ### ### 0.8
2012-Jun-28 Thu ### 11.72 11.5 11.7 ### ### 0.8
2012-Jun-27 Wed 11.4 ### ### ### 81.1 81.1 0.0
2012-Jun-26 Tue ### 11.4 11.24 ### ### ### 0.0
2012-Jun-25 Mon 11.28 11.4 11.28 11.29 ### ### ###
2012-Jun-22 Fri ### ### ### 11.26 91,584 0 ### ### 0.8
2012-Jun-21 Thu ### 11.4 ### 11.21 ### ### ###
2012-Jun-20 Wed 11.55 11.56 ### ### ### ### 0.0
2012-Jun-19 Tue 11.74 11.74 11.5 11.55 18.8 18.8 0.8
2012-Jun-18 Mon 11.5 11.75 11.45 11.74 82.6 82.6 0.8
2012-Jun-15 Fri ### 11.59 ### 11.5 205,623 1,191,585 ### ### ###
2012-Jun-14 Thu ### ### ### ### 171,458 0 ### ### 0.0
2012-Jun-13 Wed ### ### ### ### ### ### 0.0
2012-Jun-12 Tue 10.85 ### 10.83 ### 85,741 464,287 ### ### 0.0
2012-Jun-08 Fri ### ### 10.82 ### 38.1 38.1 0.0
2012-Jun-07 Thu ### ### ### ### 108,950 0 31.7 31.7 0.0
2012-Jun-06 Wed ### ### 10.89 ### 70.2 70.2 0.0
2012-Jun-05 Tue ### ### ### ### 56,589 0 ### ### 0.0
2012-Jun-04 Mon ### ### 10.87 ### 125,040 ### 42.4 42.4 0.0
2012-Jun-01 Fri ### ### ### ### 113,427 0 ### ### 0.0
2012-May-31 Thu ### ### 10.84 ### 74.7 74.7 0.0
2012-May-30 Wed 10.85 ### 10.82 ### ### ### 0.0
2012-May-29 Tue 10.59 10.8 10.56 10.8 ### ### ###
2012-May-28 Mon 10.8 10.82 10.52 10.54 56,652 604,476 ### ### 0.8
2012-May-25 Fri ### ### ### 10.85 ### ### 0.8
2012-May-24 Thu 10.55 ### 10.55 ### ### ### 0.0
2012-May-23 Wed 10.45 10.55 10.42 10.54 38,157 400,076 85.9 85.9 0.8
2012-May-22 Tue 10.2 10.5 10.2 10.47 28,050 ### 83.4 83.4 0.7
2012-May-21 Mon 10.26 ### ### ### 48,881 0 ### ### 0.0
2012-May-18 Fri 10.27 ### ### 10.24 ### ### ###
2012-May-17 Thu ### ### ### 10.24 119,428 0 ### ### ###
2012-May-16 Wed ### ### ### ### 75,224 0 90.7 90.7 0.0
2012-May-15 Tue 10.45 10.47 9.8 ### 205,527 ### 19.2 19.2 0.0
2012-May-14 Mon 10.59 ### 10.49 10.52 28.5 28.5 ###
2012-May-11 Fri 10.51 10.59 10.45 10.59 51,829 545,241 76.7 76.7 ###
2012-May-10 Thu 10.57 10.57 10.4 10.5 20.4 20.4 0.8
2012-May-09 Wed 10.47 10.53 10.46 10.47 116,154 ### ### ### 0.7
2012-May-08 Tue 10.4 10.5 ### 10.44 74.9 74.9 0.7
2012-May-07 Mon 10.44 10.44 ### 10.4 46.5 46.5 0.7
2012-May-04 Fri ### ### 10.51 10.58 59,583 ### ### ### 0.8
2012-May-03 Thu ### ### 10.52 10.7 ### ### 0.8
2012-May-02 Wed ### ### 10.83 10.87 85,478 ### ### ### ###
2012-May-01 Tue ### ### ### ### 58,382 0 ### ### 0.0
2012-Apr-30 Mon ### ### ### ### 187,389 0 76.9 76.9 0.0
2012-Apr-27 Fri ### ### ### ### ### ### 0.0
2012-Apr-26 Thu ### ### ### ### ### ### 0.0
2012-Apr-24 Tue ### ### 10.87 ### 23.2 23.2 0.0
2012-Apr-23 Mon ### ### ### ### 86,541 0 79.2 79.2 0.0
2012-Apr-20 Fri ### ### 10.81 ### ### ### 0.0
2012-Apr-19 Thu ### ### ### ### 28.0 28.0 0.0
2012-Apr-18 Wed ### ### 10.87 ### 72.2 72.2 0.0
2012-Apr-17 Tue 10.81 ### 10.8 ### 83.7 83.7 0.0
2012-Apr-16 Mon 10.8 10.84 10.7 10.8 77,921 ### ### ### ###
2012-Apr-13 Fri ### ### 10.77 10.79 ### ### ###
2012-Apr-12 Thu 10.73 ### ### 10.88 ### ### 0.8
2012-Apr-11 Wed ### 10.78 10.55 10.74 80.0 80.0 0.8
2012-Apr-10 Tue 10.7 10.88 10.7 10.74 51,077 551,120 79.8 79.8 0.8
2012-Apr-05 Thu 10.58 ### 10.58 10.89 80,521 425,956 ### ### 0.8
2012-Apr-04 Wed ### 10.84 10.59 10.7 74.6 74.6 0.8
2012-Apr-03 Tue 10.75 10.75 10.59 ### 78,941 ### 22.8 22.8 0.0
2012-Apr-02 Mon ### ### ### ### 99,150 0 ### ### 0.0
2012-Mar-30 Fri 10.74 ### 10.71 ### 289,781 1,551,777 ### ### 0.0
2012-Mar-29 Thu ### 10.7 10.51 10.7 81.7 81.7 0.8
2012-Mar-28 Wed ### 10.7 10.46 ### 21.8 21.8 0.0
2012-Mar-27 Tue ### 10.74 ### 10.7 51,424 276,146 73.3 73.3 0.8
2012-Mar-26 Mon ### ### 10.56 ### 57,955 ### 72.3 72.3 0.0
2012-Mar-23 Fri 10.48 ### 10.45 10.57 44,650 ### 75.6 75.6 0.8
2012-Mar-22 Thu 10.58 10.7 10.51 10.55 400,882 4,251,353 29.2 29.2 ###
2012-Mar-21 Wed ### 10.74 ### ### 390,427 ### 72.0 72.0 0.0
2012-Mar-20 Tue ### ### ### ### 89.5 89.5 0.0
2012-Mar-19 Mon ### 10.48 ### 10.4 194,475 1,019,049 ### ### 0.7
2012-Mar-16 Fri 10.42 10.46 ### ### ### ### 0.0
2012-Mar-15 Thu 10.4 10.46 ### 10.43 ### ### 0.7
2012-Mar-14 Wed ### 10.49 10.2 10.41 135,177 ### 77.1 77.1 ###
2012-Mar-13 Tue ### 10.27 ### 10.25 173,851 892,724 ### ### 0.7
2012-Mar-12 Mon ### ### ### ### 74.3 74.3 0.0
2012-Mar-09 Fri ### 10.25 ### ### 24.4 24.4 0.0
2012-Mar-08 Thu 9.7 ### 9.7 ### 92.0 92.0 0.0
2012-Mar-07 Wed ### ### 9.46 9.82 140,983 666,849 29.5 29.5 ###
2012-Mar-06 Tue ### ### ### ### 237,678 0 ### ### 0.0
2012-Mar-05 Mon ### ### ### ### 209,677 0 ### ### 0.0
2012-Mar-02 Fri ### ### 9.85 ### 151,026 ### 19.8 19.8 0.0
2012-Mar-01 Thu 9.86 ### 9.85 ### ### ### 0.0
2012-Feb-29 Wed 9.74 ### 9.73 9.85 ### ### ###
2012-Feb-28 Tue ### 9.75 ### ### 77.3 77.3 0.0
2012-Feb-27 Mon ### ### ### ### 281,151 0 ### ### 0.0
2012-Feb-24 Fri ### ### 9.28 ### ### ### 0.0
2012-Feb-23 Thu ### 9.4 ### ### ### ### 0.0
2012-Feb-22 Wed 9.5 9.59 9.26 ### 412,940 3,891,959 13.2 13.2 0.0
2012-Feb-21 Tue 9.27 9.41 ### ### 71.9 71.9 0.0
2012-Feb-20 Mon 9.25 ### ### 9.26 66.5 66.5 ###
2012-Feb-17 Fri ### ### 9.25 9.25 ### ### ###
2012-Feb-16 Thu ### ### 9.28 9.28 ### ### 0.7
2012-Feb-15 Wed ### 9.4 ### ### ### ### 0.0
2012-Feb-14 Tue ### 9.42 ### ### ### ### 0.0
2012-Feb-13 Mon 9.22 9.4 9.22 ### 158,787 ### 75.6 75.6 0.0
2012-Feb-10 Fri 9.4 9.4 9.22 9.28 ### ### 0.7
2012-Feb-09 Thu ### ### 9.24 9.26 27.9 27.9 ###
2012-Feb-08 Wed ### 9.4 ### ### ### ### 0.0
2012-Feb-07 Tue ### 9.4 9.26 ### 43,577 406,573 ### ### 0.0
2012-Feb-06 Mon ### ### 9.29 ### 72.6 72.6 0.0
2012-Feb-03 Fri ### ### 9.22 ### 70.8 70.8 0.0
2012-Feb-02 Thu ### 9.42 9.23 ### 29.7 29.7 0.0
2012-Feb-01 Wed ### 9.46 ### 9.4 31,373 ### ### ### ###
2012-Jan-31 Tue 9.28 9.49 ### 9.29 72.3 72.3 ###
2012-Jan-30 Mon 9 ### 9 ### 57,023 ### 91.6 91.6 0.0
2012-Jan-27 Fri 8.75 9 8.75 9 ### ### 0.6
2012-Jan-25 Wed ### 8.76 8.56 8.76 ### ### 0.6
2012-Jan-24 Tue 8.71 8.72 8.57 ### 8,921 77,122 ### ### 0.0
2012-Jan-23 Mon 8.74 8.8 8.5 8.5 ### ### 0.6
2012-Jan-20 Fri 8.85 8.85 8.72 8.72 ### ### 0.6
2012-Jan-19 Thu 8.59 8.87 8.49 8.86 61,725 535,773 91.0 91.0 0.6
2012-Jan-18 Wed ### ### 8.47 8.47 27,043 114,527 ### ### ###
2012-Jan-17 Tue ### ### 8.57 ### 60.2 60.2 0.0
2012-Jan-16 Mon 8.55 ### 8.47 ### ### ### 0.0
2012-Jan-13 Fri 8.42 ### 8.41 8.5 ### ### 0.6
2012-Jan-12 Thu 8.43 8.48 8.42 8.48 15,556 131,448 ### ### 0.6
2012-Jan-11 Wed 8.42 8.5 8.4 8.44 65.8 65.8 0.6
2012-Jan-10 Tue 8.59 8.59 8.4 8.43 12,786 ### ### ### 0.6
2012-Jan-09 Mon ### ### 8.51 8.55 30.0 30.0 ###
2012-Jan-06 Fri 8.56 ### 8.56 8.57 ### ### 0.6
2012-Jan-05 Thu ### ### 8.56 ### 50,641 216,743 ### ### 0.0
2012-Jan-04 Wed ### 8.7 8.445 ### ### ### 0.0
2012-Jan-03 Tue 8.5 8.54 8.43 8.54 ### ### ###
2011-Dec-30 Fri ### 8.59 ### 8.59 34,442 147,928 88.7 88.7 ###
2011-Dec-29 Thu ### 8.42 ### ### 77.6 77.6 0.0
2011-Dec-28 Wed ### ### ### ### 9.5 9.5 0.0
2011-Dec-23 Fri 8.42 ### 8.4 ### 84.6 84.6 0.0
2011-Dec-22 Thu 8.59 8.7 8.41 8.44 20.4 20.4 0.6
2011-Dec-21 Wed ### 8.59 ### 8.59 87.6 87.6 ###
2011-Dec-20 Tue 8.23 ### 8.23 ### ### ### 0.0
2011-Dec-19 Mon 8.55 8.55 ### 8.22 24.9 24.9 0.6
2011-Dec-16 Fri 8.82 8.82 8.55 ### 19,676 170,886 ### ### 0.0
2011-Dec-15 Thu 8.8 8.8 ### 8.72 ### ### 0.6
2011-Dec-14 Wed ### 8.89 ### 8.82 18,645 82,877 82.4 82.4 ###
2011-Dec-13 Tue ### 8.85 8.41 8.58 58,728 506,822 ### ### 0.6
2011-Dec-12 Mon 8.7 ### ### 8.8 83.5 83.5 0.6
2011-Dec-09 Fri 8.76 8.85 8.49 ### 24.5 24.5 0.0
2011-Dec-08 Thu ### ### 8.81 ### 64,779 285,351 ### ### 0.0
2011-Dec-07 Wed ### ### ### ### ### ### 0.0
2011-Dec-06 Tue 9.25 ### ### ### 94,476 0 25.6 25.6 0.0
2011-Dec-05 Mon ### 9.26 8.8 9.26 ### ### ###
2011-Dec-02 Fri 8.8 ### ### ### ### ### 0.0
2011-Dec-01 Thu 8.82 ### 8.75 8.87 100,325 438,921 ### ### ###
2011-Nov-30 Wed ### 8.73 ### 8.71 37,145 ### ### ### 0.6
2011-Nov-29 Tue 8.45 8.48 ### 8.45 19,825 84,058 71.7 71.7 ###
2011-Nov-28 Mon ### 8.52 8 8.48 48,383 399,643 94.1 94.1 0.6
2011-Nov-25 Fri 8.58 8.58 ### ### 97,524 418,377 6.5 6.5 0.0
2011-Nov-24 Thu 8.79 8.83 8.52 8.58 2,055,686 17,833,076 16.4 16.4 0.6
2011-Nov-23 Wed 8.85 ### 8.79 ### 87,172 383,120 ### ### 0.0
2011-Nov-22 Tue 8.75 8.8 8.51 8.8 74.1 74.1 0.6
2011-Nov-21 Mon ### ### 8.82 8.85 ### ### 0.6
2011-Nov-18 Fri ### ### 8.85 ### 23,582 104,350 ### ### 0.0
2011-Nov-17 Thu ### ### ### ### 24.3 24.3 0.0
2011-Nov-16 Wed ### ### ### ### ### ### 0.0
2011-Nov-15 Tue ### 9.2 ### 9.2 78,546 ### 82.6 82.6 0.7
2011-Nov-14 Mon ### ### ### ### ### ### 0.0
2011-Nov-11 Fri ### ### ### ### ### ### 0.0
2011-Nov-10 Thu ### ### ### ### 49,470 0 18.4 18.4 0.0
2011-Nov-09 Wed ### ### ### ### 70,781 0 76.2 76.2 0.0
2011-Nov-08 Tue ### ### ### ### 70,945 0 ### ### 0.0
2011-Nov-07 Mon ### ### 8.82 ### 62,328 ### ### ### 0.0
2011-Nov-04 Fri 9.28 9.4 ### ### 360,841 1,695,952 8.9 8.9 0.0
2011-Nov-03 Thu ### ### 9.2 9.26 30.1 30.1 ###
2011-Nov-02 Wed 9.44 9.44 ### ### 30,258 ### ### ### 0.0
2011-Nov-01 Tue 9.5 ### 9.43 9.55 91,747 432,587 78.7 78.7 0.7
2011-Oct-31 Mon 9.5 ### 9.5 9.55 100,074 475,351 79.4 79.4 0.7
2011-Oct-28 Fri 9.45 9.5 ### 9.4 61,957 ### ### ### ###
2011-Oct-27 Thu ### 9.23 ### 9.2 22,347 ### 60.6 60.6 0.7
2011-Oct-26 Wed 8.84 ### 8.73 ### 73,678 ### ### ### 0.0
2011-Oct-25 Tue 8.84 ### ### 8.85 ### ### 0.6
2011-Oct-24 Mon 8.84 8.84 ### 8.75 9,857 ### ### ### 0.6
2011-Oct-21 Fri 8.5 8.76 8.43 8.55 23,787 204,449 ### ### ###
2011-Oct-20 Thu ### 8.73 ### 8.57 14,758 ### 89.4 89.4 0.6
2011-Oct-19 Wed 8.75 8.83 ### ### 8.2 8.2 0.0
2011-Oct-18 Tue ### ### 8.7 8.7 49,152 ### 19.7 19.7 ###
2011-Oct-17 Mon 8.82 ### 8.82 ### 57,154 252,049 ### ### 0.0
2011-Oct-14 Fri 8.86 8.87 8.76 8.8 27,647 ### 25.5 25.5 0.6
2011-Oct-13 Thu ### ### 8.8 8.84 26.9 26.9 ###
2011-Oct-12 Wed 9 9 8.8 ### 43,527 ### 24.0 24.0 0.0
2011-Oct-11 Tue ### 9 ### ### 31,751 142,879 ### ### 0.0
2011-Oct-10 Mon ### 8.76 8.5 ### 95,744 826,270 ### ### 0.0
2011-Oct-07 Fri 8.54 ### 8.54 8.7 77,327 330,186 68.9 68.9 ###
2011-Oct-06 Thu ### 8.51 ### 8.51 30,523 129,875 66.4 66.4 0.6
2011-Oct-05 Wed ### ### 8.25 ### 99,447 ### ### ### 0.0
2011-Oct-04 Tue ### ### ### ### ### ### 0.0
2011-Oct-03 Mon 8.48 8.48 ### 8.45 ### ### ###
2011-Sep-30 Fri 8.42 8.59 8.4 8.52 60,277 512,053 78.3 78.3 0.6
2011-Sep-29 Thu 8.42 8.42 8.27 8.4 28.9 28.9 ###
2011-Sep-28 Wed 8.47 8.47 ### 8.41 30,670 129,887 28.9 28.9 ###
2011-Sep-27 Tue 8.47 8.47 ### 8.4 93,470 395,845 20.5 20.5 ###
2011-Sep-26 Mon ### 8.49 ### ### 92.3 92.3 0.0
2011-Sep-23 Fri ### 8.4 8 ### 73,889 605,889 ### ### 0.0
2011-Sep-22 Thu ### 8.25 ### ### 61,170 252,326 85.5 85.5 0.0
2011-Sep-21 Wed 8.25 8.45 ### 8.24 42,329 178,840 35.9 35.9 0.6
2011-Sep-20 Tue 8.27 ### ### 8.25 43,941 0 40.1 40.1 ###
2011-Sep-19 Mon 8.47 8.47 8.29 8.29 ### ### 0.6
2011-Sep-16 Fri 8.22 8.47 ### 8.42 109,784 ### 84.0 84.0 ###
2011-Sep-15 Thu ### ### ### ### 112,957 0 76.7 76.7 0.0
2011-Sep-14 Wed ### 8.5 ### ### 219,556 ### 14.7 14.7 0.0
2011-Sep-13 Tue 8.57 ### 8.4 8.43 168,327 706,973 23.2 23.2 0.6
2011-Sep-12 Mon 8.87 8.87 8.55 8.56 89,681 781,121 20.1 20.1 ###
2011-Sep-09 Fri 8.7 ### 8.7 ### 83.6 83.6 0.0
2011-Sep-08 Thu 8.85 ### ### 8.7 56,672 0 ### ### ###
2011-Sep-07 Wed 8.58 ### 8.56 8.75 122,248 523,221 78.3 78.3 0.6
2011-Sep-06 Tue 8.72 8.72 8.52 ### 279,545 2,409,677 30.8 30.8 0.0
2011-Sep-05 Mon 8.83 ### ### 8.78 ### ### 0.6
2011-Sep-02 Fri ### ### 8.8 8.86 112,929 496,887 14.0 14.0 0.6
2011-Sep-01 Thu 8.86 9.23 8.86 ### 200,282 1,811,550 ### ### 0.0
2011-Aug-31 Wed 8.25 ### 8.25 8.85 366,544 ### ### ### 0.6
2011-Aug-30 Tue ### 8.2 ### ### ### ### 0.0
2011-Aug-29 Mon ### ### ### ### 92,578 0 60.4 60.4 0.0
2011-Aug-26 Fri 7.75 ### 7.75 ### 113,073 438,157 ### ### 0.0
2011-Aug-25 Thu 7.85 7.85 7.71 7.76 116,489 906,284 ### ### 0.6
2011-Aug-24 Wed ### ### 7.8 7.85 71,545 279,025 25.5 25.5 ###
2011-Aug-23 Tue 7.89 ### 7.7 7.88 108,786 418,826 23.2 23.2 0.6
2011-Aug-22 Mon ### ### 7.83 7.88 22.3 22.3 0.6
2011-Aug-19 Fri 8.2 8.2 7.8 ### 187,849 ### 14.9 14.9 0.0
2011-Aug-18 Thu 8.45 ### ### 8.48 ### ### 0.6
2011-Aug-17 Wed ### ### 7.82 8.29 96,254 376,353 91.7 91.7 0.6
2011-Aug-16 Tue 7.79 ### 7.71 7.86 81.7 81.7 ###
2011-Aug-15 Mon 7.75 7.79 7.7 7.73 120,342 932,048 ### ### 0.6
2011-Aug-12 Fri 7.79 7.85 ### ### 94,426 370,622 20.5 20.5 0.0
2011-Aug-11 Thu 7.4 7.8 ### 7.57 69.5 69.5 ###
2011-Aug-10 Wed 7.5 7.79 7.22 7.41 202,950 ### 26.3 26.3 ###
2011-Aug-09 Tue ### ### 6.8 ### 523,087 ### ### ### 0.0
2011-Aug-08 Mon 7.5 7.85 ### ### ### ### 0.0
2011-Aug-05 Fri ### ### ### 7.89 44.2 44.2 ###
2011-Aug-04 Thu 8.25 8.52 8.2 8.4 172,179 ### ### ### ###
2011-Aug-03 Wed 8.2 ### ### 8.26 ### ### 0.6
2011-Aug-02 Tue 8.78 8.78 8.25 8.49 11.5 11.5 ###
2011-Aug-01 Mon ### ### ### 8.76 459,142 0 ### ### 0.6
2011-Jul-29 Fri 9.4 9.4 ### ### 95,176 447,327 30.9 30.9 0.0
2011-Jul-28 Thu ### 9.48 ### 9.41 32,546 ### 79.1 79.1 0.7
2011-Jul-27 Wed 9.41 9.49 ### 9.48 ### ### 0.7
2011-Jul-26 Tue 9.55 9.55 9.47 9.5 138,921 ### 24.0 24.0 0.7
2011-Jul-25 Mon 9.5 9.58 9.44 9.58 84.5 84.5 0.7
2011-Jul-22 Fri 9.55 9.58 9.5 9.55 95,040 906,681 59.6 59.6 0.7
2011-Jul-21 Thu ### ### 9.5 ### 57,058 271,025 ### ### 0.0
2011-Jul-20 Wed ### ### ### 9.55 ### ### 0.7
2011-Jul-19 Tue ### ### ### ### ### ### 0.0
2011-Jul-18 Mon ### 9.45 ### 9.4 73.0 73.0 ###
2011-Jul-15 Fri 9.57 9.57 9.4 9.43 ### ### ###
2011-Jul-14 Thu 9.55 ### 9.49 9.57 46,423 220,277 76.2 76.2 ###
2011-Jul-13 Wed 9.5 9.59 9.45 9.51 ### ### ###
2011-Jul-12 Tue ### 9.77 ### 9.59 62,526 ### 47.2 47.2 0.7
2011-Jul-11 Mon ### 9.75 ### ### ### ### 0.0
2011-Jul-08 Fri 9.74 9.74 ### 9.7 16,753 81,587 22.6 22.6 0.7
2011-Jul-07 Thu 9.7 9.75 ### 9.75 68.5 68.5 ###
2011-Jul-06 Wed 9.55 9.71 9.54 9.71 74,152 ### ### ### ###
2011-Jul-05 Tue 9.58 ### 9.5 9.55 ### ### 0.7
2011-Jul-04 Mon ### 9.75 9.55 9.57 23.6 23.6 ###
2011-Jul-01 Fri ### 9.75 9.51 9.51 ### ### ###
2011-Jun-30 Thu ### 9.7 9.46 9.58 23.8 23.8 0.7
2011-Jun-29 Wed 9.22 9.55 9.2 9.47 ### ### ###
2011-Jun-28 Tue 9.27 9.28 ### 9.22 34,986 ### 34.8 34.8 0.7
2011-Jun-27 Mon 9.28 9.29 ### 9.29 80,378 373,355 81.9 81.9 ###
2011-Jun-24 Fri 9.42 9.46 9.29 ### 59,855 561,140 ### ### 0.0
2011-Jun-23 Thu ### 9.7 9.48 9.48 18,043 ### ### ### 0.7
2011-Jun-22 Wed 9.59 ### 9.46 9.57 ### ### ###
2011-Jun-21 Tue ### 9.71 9.41 ### 72,987 697,755 ### ### 0.0
2011-Jun-20 Mon 9.71 9.74 ### 9.73 45,584 ### ### ### ###
2011-Jun-17 Fri 9.41 ### 9.41 ### 48,277 227,143 ### ### 0.0
2011-Jun-16 Thu ### ### 9.4 9.4 23.5 23.5 ###
2011-Jun-15 Wed ### ### ### 9.73 78.5 78.5 ###
2011-Jun-14 Tue 9.49 ### ### ### 76,222 0 ### ### 0.0
2011-Jun-10 Fri 9.51 ### 9.5 9.52 ### ### ###
2011-Jun-09 Thu ### 9.7 ### 9.5 151,976 737,083 ### ### 0.7
2011-Jun-08 Wed ### ### 9.75 9.75 ### ### ###
2011-Jun-07 Tue ### ### 9.84 ### 39,185 ### 75.9 75.9 0.0
2011-Jun-06 Mon ### ### 9.8 ### 97,984 480,121 ### ### 0.0
2011-Jun-03 Fri ### 10.24 ### ### ### ### 0.0
2011-Jun-02 Thu ### ### ### ### ### ### 0.0
2011-Jun-01 Wed ### ### ### ### 70,489 0 16.5 16.5 0.0
2011-May-31 Tue ### ### 10.23 ### 81.8 81.8 0.0
2011-May-30 Mon 10.27 ### 10.21 10.26 ### ### 0.7
2011-May-27 Fri 10.2 10.25 ### 10.22 46,248 237,021 ### ### 0.7
2011-May-26 Thu 10.2 10.2 ### ### 47,320 ### ### ### 0.0
2011-May-25 Wed 10.2 10.21 ### ### 21,471 ### ### ### 0.0
2011-May-24 Tue 10.26 10.27 ### 10.2 30.5 30.5 0.7
2011-May-23 Mon ### 10.28 ### 10.25 87.6 87.6 0.7
2011-May-20 Fri ### ### ### ### 117,345 0 78.4 78.4 0.0
2011-May-19 Thu ### ### ### ### ### ### 0.0
2011-May-18 Wed 9.82 ### 9.8 ### ### ### 0.0
2011-May-17 Tue 9.75 9.8 9.58 9.72 30.6 30.6 0.7
2011-May-16 Mon 9.75 9.82 ### 9.76 78.8 78.8 0.7
2011-May-13 Fri 9.8 ### 9.55 9.72 47,027 224,553 28.9 28.9 0.7
2011-May-12 Thu ### 9.85 9.48 9.85 ### ### ###
2011-May-11 Wed ### 9.7 ### ### 72,220 ### ### ### 0.0
2011-May-10 Tue 9.48 9.48 9.24 ### 20,222 189,277 ### ### 0.0
2011-May-09 Mon 9.4 9.53 9.2 9.5 27,249 255,186 77.2 77.2 0.7
2011-May-06 Fri ### 9.41 ### 9.41 91,859 ### ### ### 0.7
2011-May-05 Thu ### 9.4 9.27 9.4 ### ### ###
2011-May-04 Wed ### 9.8 ### 9.4 126,744 621,045 91.8 91.8 ###
2011-May-03 Tue ### 9.27 ### ### 118,885 ### 78.1 78.1 0.0
2011-May-02 Mon 9.47 9.49 ### ### ### ### 0.0
2011-Apr-29 Fri 9.88 9.88 8.5 9.5 16.8 16.8 0.7
2011-Apr-28 Thu 9.8 9.88 ### 9.75 119,023 587,973 42.2 42.2 ###
2011-Apr-27 Wed 9.89 ### 9.82 9.82 ### ### ###
2011-Apr-21 Thu 9.89 ### 9.83 9.89 67.0 67.0 ###
2011-Apr-20 Wed 9.81 ### 9.77 ### ### ### 0.0
2011-Apr-19 Tue 9.75 9.85 ### 9.8 83.3 83.3 0.7
2011-Apr-18 Mon ### ### 9.76 9.76 42,527 ### 22.2 22.2 0.7
2011-Apr-15 Fri ### ### 9.86 ### 72,050 ### ### ### 0.0
2011-Apr-14 Thu 9.88 ### 9.88 ### 127,184 628,288 ### ### 0.0
2011-Apr-13 Wed 9.85 9.89 9.76 9.88 35,859 ### ### ### 0.7
2011-Apr-12 Tue 9.85 ### 9.76 9.82 93,758 ### ### ### ###
2011-Apr-11 Mon ### ### 9.77 9.89 80,023 ### ### ### ###
2011-Apr-08 Fri 9.75 ### ### ### ### ### 0.0
2011-Apr-07 Thu 9.79 9.79 ### 9.76 36.5 36.5 0.7
2011-Apr-06 Wed 9.85 9.85 9.72 9.8 45,787 448,025 28.7 28.7 0.7
2011-Apr-05 Tue 9.74 ### ### 9.77 ### ### 0.7
2011-Apr-04 Mon 9.8 9.89 ### ### ### ### 0.0
2011-Apr-01 Fri 9.8 9.82 9.59 9.78 211,279 ### ### ### 0.7
2011-Mar-31 Thu ### ### ### 9.8 131,281 0 22.5 22.5 0.7
2011-Mar-30 Wed 9.75 ### 9.75 9.89 89,474 436,185 76.5 76.5 ###
2011-Mar-29 Tue 9.53 9.74 ### 9.73 ### ### ###
2011-Mar-28 Mon 9.44 9.54 9.4 9.48 76.1 76.1 0.7
2011-Mar-25 Fri ### 9.44 ### 9.42 65.8 65.8 0.7
2011-Mar-24 Thu ### 9.44 ### ### ### ### 0.0
2011-Mar-23 Wed 9.45 9.45 ### 9.4 18,249 86,226 32.9 32.9 ###
2011-Mar-22 Tue 9.45 9.49 ### 9.41 ### ### 0.7
2011-Mar-21 Mon ### 9.45 9.28 ### 105,026 ### 64.2 64.2 0.0
2011-Mar-18 Fri ### ### ### ### 80.4 80.4 0.0
2011-Mar-17 Thu ### 9 8.55 ### 66,226 ### 63.3 63.3 0.0
2011-Mar-16 Wed 8.73 ### 8.7 9 63.4 63.4 0.6
2011-Mar-15 Tue 8.8 ### 8.7 8.75 66.9 66.9 0.6
2011-Mar-14 Mon ### 9 8.5 ### 209,785 ### 78.2 78.2 0.0
2011-Mar-11 Fri ### ### 8.8 ### 168,457 ### 77.0 77.0 0.0
2011-Mar-10 Thu 9.43 9.43 9.25 ### ### ### 0.0
2011-Mar-09 Wed ### ### 9.41 9.47 43,783 ### 28.2 28.2 ###
2011-Mar-08 Tue 9.71 9.71 9.41 9.51 60,688 580,177 18.1 18.1 ###
2011-Mar-07 Mon 9.7 9.82 9.7 9.71 102,282 998,272 ### ### ###
2011-Mar-04 Fri 9.7 9.75 ### ### ### ### 0.0
2011-Mar-03 Thu 9.75 9.79 9.53 ### ### ### 0.0
2011-Mar-02 Wed 9.41 9.74 9.41 ### 78,249 ### 84.5 84.5 0.0
2011-Mar-01 Tue 9.42 9.5 9.41 9.5 ### ### 0.7
2011-Feb-28 Mon 9.55 ### 9.4 9.41 ### ### 0.7
2011-Feb-25 Fri ### 9.5 9.29 9.46 53,147 ### 72.0 72.0 0.7
2011-Feb-24 Thu 9.2 ### 9.2 ### 77.8 77.8 0.0
2011-Feb-23 Wed 9.42 9.42 9.28 ### 86,926 812,758 23.2 23.2 0.0
2011-Feb-22 Tue 9.45 9.58 ### 9.43 75,479 361,544 ### ### ###
2011-Feb-21 Mon ### ### 9.43 ### 77.2 77.2 0.0
2011-Feb-18 Fri 9.56 9.75 9.45 ### ### ### 0.0
2011-Feb-17 Thu 9.28 9.55 9.25 9.5 217,674 ### ### ### 0.7
2011-Feb-16 Wed 9.28 9.48 9.24 9.28 68.5 68.5 0.7
2011-Feb-15 Tue 8.87 8.87 8.73 8.79 62,121 ### ### ### 0.6
2011-Feb-14 Mon 8.8 ### 8.74 8.88 75.1 75.1 0.6
2011-Feb-11 Fri 8.7 8.79 ### 8.7 ### ### ###
2011-Feb-10 Thu 8.86 8.86 ### 8.7 20.6 20.6 ###
2011-Feb-09 Wed 8.8 ### 8.73 8.8 137,841 601,675 ### ### 0.6
2011-Feb-08 Tue 8.48 ### 8.46 ### 81.4 81.4 0.0
2011-Feb-07 Mon 8.4 8.45 ### 8.4 171,985 ### ### ### ###
2011-Feb-04 Fri 8.25 8.4 ### 8.4 79.5 79.5 ###
2011-Feb-03 Thu ### 8.4 ### ### 58,372 ### ### ### 0.0
2011-Feb-02 Wed 8.28 8.41 8.27 ### 89,653 ### ### ### 0.0
2011-Feb-01 Tue ### 8.4 ### 8.4 70.5 70.5 ###
2011-Jan-31 Mon ### 8.4 8.2 ### 72.5 72.5 0.0
2011-Jan-28 Fri ### 8.4 ### ### 45,927 ### ### ### 0.0
2011-Jan-27 Thu 8.4 8.41 ### 8.41 42,250 ### ### ### ###
2011-Jan-25 Tue ### 8.4 8.29 ### 76,278 ### ### ### 0.0
2011-Jan-24 Mon ### 8.43 ### ### 75.0 75.0 0.0
2011-Jan-21 Fri 8.26 8.43 8.26 ### 40,676 339,441 84.3 84.3 0.0
2011-Jan-20 Thu 8.25 8.4 8.25 ### 69,647 ### ### ### 0.0
2011-Jan-19 Wed 8.4 8.4 ### ### 20,251 85,054 30.4 30.4 0.0
2011-Jan-18 Tue 8.44 8.44 8.22 8.41 ### ### ###
2011-Jan-17 Mon 8.49 ### 8.42 8.42 ### ### ###
2011-Jan-14 Fri ### 8.4 8.25 ### 63.7 63.7 0.0
2011-Jan-13 Thu ### 8.2 ### ### 71.8 71.8 0.0
2011-Jan-12 Wed ### 8 ### ### ### ### 0.0
2011-Jan-11 Tue 7.7 7.85 7.7 7.85 ### ### ###
2011-Jan-10 Mon 7.85 7.88 ### 7.79 64,353 253,550 ### ### ###
2011-Jan-07 Fri 8.25 8.25 ### ### 11.3 11.3 0.0
2011-Jan-06 Thu ### 8.4 8.25 8.29 ### ### 0.6
2011-Jan-05 Wed 8.45 8.48 ### ### ### ### 0.0
2011-Jan-04 Tue 8.41 8.56 8.41 8.45 68.2 68.2 ###
2010-Dec-31 Fri 8.57 8.57 8.42 8.46 ### ### 0.6
2010-Dec-30 Thu 8.48 ### 8.4 8.51 28,728 120,657 ### ### 0.6
2010-Dec-29 Wed 8.25 8.5 ### 8.49 29,582 125,723 ### ### ###
2010-Dec-24 Fri ### 8.25 ### 8.24 14,252 58,789 81.3 81.3 0.6
2010-Dec-23 Thu 8.25 8.29 ### ### 23.9 23.9 0.0
2010-Dec-22 Wed ### ### ### 8.28 37,579 0 8.0 8.0 ###
2010-Dec-21 Tue ### 8.75 8.57 ### 26.1 26.1 0.0
2010-Dec-20 Mon 8.25 8.59 ### 8.49 200,376 ### 90.1 90.1 ###
2010-Dec-17 Fri ### 8.2 ### 8.2 76.7 76.7 0.6
2010-Dec-16 Thu 8 ### 7.89 ### ### ### 0.0
2010-Dec-15 Wed ### ### 7.84 8 115,680 ### ### ### ###
2010-Dec-14 Tue ### ### 8 ### 156,050 ### ### ### 0.0
2010-Dec-13 Mon ### 8.21 ### ### 36.7 36.7 0.0
2010-Dec-10 Fri 7.76 7.82 ### 7.8 147,758 ### ### ### 0.6
2010-Dec-09 Thu 7.49 7.85 7.49 7.7 ### ### 0.6
2010-Dec-08 Wed ### 7.5 ### 7.49 ### ### ###
2010-Dec-07 Tue ### ### 7.27 ### 70.0 70.0 0.0
2010-Dec-06 Mon 7.2 ### 7.2 ### 218,949 ### 82.8 82.8 0.0
2010-Dec-03 Fri 7.24 ### ### ### 41,444 0 ### ### 0.0
2010-Dec-02 Thu ### ### 7.2 7.24 ### ### 0.5
2010-Dec-01 Wed ### 7.26 ### 7.26 ### ### 0.5
2010-Nov-30 Tue 7.47 7.58 ### 7.4 ### ### 0.5
2010-Nov-29 Mon 7.2 7.4 7.2 7.4 ### ### 0.5
2010-Nov-26 Fri ### 7.23 ### 7.2 ### ### 0.5
2010-Nov-25 Thu ### ### ### ### 86,322 0 71.2 71.2 0.0
2010-Nov-24 Wed ### ### 6.8 7 74.1 74.1 0.5
2010-Nov-23 Tue 7.27 7.27 7 ### 38,083 271,722 ### ### 0.0
2010-Nov-22 Mon ### ### 7.26 7.27 ### ### ###
2010-Nov-19 Fri ### ### ### 7.27 ### ### ###
2010-Nov-18 Thu 7.27 ### 7.26 ### 20,324 73,776 ### ### 0.0
2010-Nov-17 Wed ### ### ### ### 36.7 36.7 0.0
2010-Nov-16 Tue 7.45 7.45 ### 7.4 33.4 33.4 0.5
2010-Nov-15 Mon 7.43 7.48 ### 7.42 47,782 ### 36.2 36.2 0.5
2010-Nov-12 Fri ### 7.42 7.29 ### 45,345 ### 78.0 78.0 0.0
2010-Nov-11 Thu ### 7.42 7.27 ### ### ### 0.0
2010-Nov-10 Wed 7.4 7.4 ### ### 26,071 ### 28.8 28.8 0.0
2010-Nov-09 Tue ### 7.4 ### 7.4 76.0 76.0 0.5
2010-Nov-08 Mon 7.26 ### 7.26 ### 74.6 74.6 0.0
2010-Nov-05 Fri 7.25 7.29 ### 7.24 229,089 835,029 32.5 32.5 0.5
2010-Nov-04 Thu ### 7.2 ### ### ### ### 0.0
2010-Nov-03 Wed ### ### ### ### 68.5 68.5 0.0
2010-Nov-02 Tue ### ### ### ### 32,777 0 ### ### 0.0
2010-Nov-01 Mon ### ### ### ### 38,889 0 29.1 29.1 0.0
2010-Oct-29 Fri ### ### ### ### 25,258 0 ### ### 0.0
2010-Oct-28 Thu ### ### ### ### 27,481 0 71.4 71.4 0.0
2010-Oct-27 Wed 7.23 7.23 ### ### 52,245 ### ### ### 0.0
2010-Oct-26 Tue 7.24 7.24 ### 7.23 37.2 37.2 ###
2010-Oct-25 Mon 7 ### 7 ### 76.3 76.3 0.0
2010-Oct-22 Fri ### ### ### ### ### ### 0.0
2010-Oct-21 Thu ### ### ### ### 46,685 0 69.9 69.9 0.0
2010-Oct-20 Wed 7 7 ### ### 23.7 23.7 0.0
2010-Oct-19 Tue ### ### ### ### 26.5 26.5 0.0
2010-Oct-18 Mon ### ### 7 ### ### ### 0.0
2010-Oct-15 Fri 6.87 7.25 6.87 ### 456,073 3,219,875 ### ### 0.0
2010-Oct-14 Thu ### 6.86 ### 6.86 ### ### 0.5
2010-Oct-13 Wed 6.47 6.7 ### ### ### ### 0.0
2010-Oct-12 Tue 6.7 6.7 6.49 6.52 279,949 ### 21.0 21.0 0.5
2010-Oct-11 Mon ### ### 6.73 6.86 ### ### 0.5
2010-Oct-08 Fri 7 ### ### 7 63.0 63.0 0.5
2010-Oct-07 Thu ### ### 6.82 ### 105,220 ### ### ### 0.0
2010-Oct-06 Wed 7.25 ### 6.8 ### 137,948 469,023 ### ### 0.0
2010-Oct-05 Tue ### ### 7.21 7.25 28,642 103,254 ### ### 0.5
2010-Oct-04 Mon 7.4 7.46 7.2 7.4 39,552 ### ### ### 0.5
2010-Oct-01 Fri 7.48 7.5 7.44 7.48 ### ### 0.5
2010-Sep-30 Thu 7.48 7.5 ### 7.47 101,849 ### ### ### ###
2010-Sep-29 Wed 7.5 7.5 7.4 7.48 85,475 636,788 37.4 37.4 0.5
2010-Sep-28 Tue ### 7.5 ### 7.5 92.3 92.3 0.5
2010-Sep-27 Mon ### 7.25 ### ### 158,773 575,552 ### ### 0.0
2010-Sep-24 Fri ### ### ### ### 67,349 0 ### ### 0.0
2010-Sep-23 Thu ### ### 7 ### 74,840 261,940 26.5 26.5 0.0
2010-Sep-22 Wed ### 7.4 7 ### 100,147 721,058 ### ### 0.0
2010-Sep-21 Tue ### 7.41 7 ### 154,259 ### 90.4 90.4 0.0
2010-Sep-20 Mon ### ### ### ### 100,956 0 ### ### 0.0
2010-Sep-17 Fri ### ### ### ### ### ### 0.0
2010-Sep-16 Thu ### ### ### ### 663,870 0 34.4 34.4 0.0
2010-Sep-15 Wed ### ### ### ### ### ### 0.0
2010-Sep-14 Tue ### ### ### 7 205,873 0 ### ### 0.5
2010-Sep-13 Mon 6.88 ### 6.85 ### 76.8 76.8 0.0
2010-Sep-10 Fri 6.89 ### 6.82 6.84 52,756 ### ### ### 0.5
2010-Sep-09 Thu 6.85 ### 6.8 6.85 ### ### ###
2010-Sep-08 Wed ### ### ### 6.85 252,024 0 ### ### ###
2010-Sep-07 Tue ### 6.75 6.55 6.58 161,852 ### 27.2 27.2 0.5
2010-Sep-06 Mon 6.4 ### 6.4 ### 169,954 543,852 ### ### 0.0
2010-Sep-03 Fri 6.22 ### 6.22 ### 280,281 871,673 ### ### 0.0
2010-Sep-02 Thu ### ### ### 6.22 ### ### 0.4
2010-Sep-01 Wed ### ### ### ### 97,740 0 65.5 65.5 0.0
2010-Aug-31 Tue ### 6 5.89 6 77.0 77.0 0.4
2010-Aug-30 Mon 6 6 5.85 6 ### ### 0.4
2010-Aug-27 Fri ### 6 5.87 6 49,420 ### 76.2 76.2 0.4
2010-Aug-26 Thu 5.83 ### 5.82 ### 85.5 85.5 0.0
2010-Aug-25 Wed 5.75 5.88 ### 5.85 242,087 ### ### ### 0.4
2010-Aug-24 Tue 6 6 5.85 5.88 23.4 23.4 0.4
2010-Aug-23 Mon ### ### ### ### 29.2 29.2 0.0
2010-Aug-20 Fri ### ### ### ### 21.0 21.0 0.0
2010-Aug-19 Thu ### ### ### ### 291,151 0 20.6 20.6 0.0
2010-Aug-18 Wed 6 6.45 ### 6.45 350,888 ### 96.5 96.5 ###
2010-Aug-17 Tue 5.8 5.8 5.72 5.8 ### ### 0.4
2010-Aug-16 Mon 5.7 5.8 ### 5.8 36,870 106,923 81.2 81.2 0.4
2010-Aug-13 Fri 5.59 ### 5.58 ### 84,447 ### 73.1 73.1 0.0
2010-Aug-12 Thu 5.72 5.72 ### ### ### ### 0.0
2010-Aug-11 Wed 5.75 5.85 5.75 5.79 86.8 86.8 ###
2010-Aug-10 Tue 5.74 5.79 5.7 5.72 ### ### 0.4
2010-Aug-09 Mon ### ### ### 5.7 78,475 0 66.5 66.5 0.4
2010-Aug-06 Fri 5.58 ### 5.49 ### 103,879 285,147 74.0 74.0 0.0
2010-Aug-05 Thu 5.49 ### 5.48 5.58 106,654 ### 77.7 77.7 0.4
2010-Aug-04 Wed ### 5.5 5.25 5.48 78,625 ### 88.7 88.7 ###
2010-Aug-03 Tue ### ### 5.24 ### 103,787 271,921 21.3 21.3 0.0
2010-Aug-02 Mon 5.47 5.5 ### 5.4 55,583 152,853 17.4 17.4 0.4
2010-Jul-30 Fri ### 5.48 5.29 5.45 ### ### ###
2010-Jul-29 Thu 5.28 ### 5.2 ### ### ### 0.0
2010-Jul-28 Wed 5.25 5.27 ### 5.25 66.0 66.0 0.4
2010-Jul-27 Tue 5.23 5.25 5.21 5.25 119,377 624,341 ### ### 0.4
2010-Jul-26 Mon ### 5.2 ### 5.2 90.4 90.4 ###
2010-Jul-23 Fri ### 5.2 ### ### 331,247 861,242 ### ### 0.0
2010-Jul-22 Thu 5.22 5.22 ### ### ### ### 0.0
2010-Jul-21 Wed ### 5.22 ### 5.22 85.3 85.3 0.4
2010-Jul-20 Tue ### ### ### ### ### ### 0.0
2010-Jul-19 Mon ### ### ### ### 199,251 0 23.5 23.5 0.0
2010-Jul-16 Fri ### 5.27 ### ### 126,183 ### 33.0 33.0 0.0
2010-Jul-15 Thu ### 5.2 ### ### 84.5 84.5 0.0
2010-Jul-14 Wed ### ### ### ### 112,824 0 ### ### 0.0
2010-Jul-13 Tue ### 5 ### ### 76.3 76.3 0.0
2010-Jul-12 Mon ### ### ### ### 121,582 0 72.9 72.9 0.0
2010-Jul-09 Fri 4.84 4.89 4.83 4.87 93,774 455,741 71.3 71.3 0.3
2010-Jul-08 Thu 4.85 4.86 4.81 4.82 26.8 26.8 0.3
2010-Jul-07 Wed 4.76 4.82 4.76 4.82 44,859 214,874 85.9 85.9 0.3
2010-Jul-06 Tue 4.8 4.8 4.74 4.79 ### ### 0.3
2010-Jul-05 Mon ### 4.8 ### 4.8 86.5 86.5 0.3
2010-Jul-02 Fri ### ### 4.58 ### 70.8 70.8 0.0
2010-Jul-01 Thu 4.55 ### 4.51 ### 86,254 ### ### ### 0.0
2010-Jun-30 Wed ### ### 4.59 ### 72.3 72.3 0.0
2010-Jun-29 Tue 4.73 4.77 4.7 4.7 39.3 39.3 0.3
2010-Jun-28 Mon 4.7 4.76 ### 4.72 82.2 82.2 0.3
2010-Jun-25 Fri ### 4.77 ### ### 33,978 ### ### ### 0.0
2010-Jun-24 Thu ### 4.72 4.58 ### 38.6 38.6 0.0
2010-Jun-23 Wed 4.8 4.8 4.5 ### 12.1 12.1 0.0
2010-Jun-22 Tue ### ### 4.86 4.86 ### ### 0.3
2010-Jun-21 Mon ### ### 4.88 ### 58,385 142,459 ### ### 0.0
2010-Jun-18 Fri ### ### 4.85 4.86 23.9 23.9 0.3
2010-Jun-17 Thu 4.8 5 4.78 ### 86.0 86.0 0.0
2010-Jun-16 Wed ### 4.8 ### 4.8 70,128 ### ### ### 0.3
2010-Jun-15 Tue ### ### 4.58 ### 83,485 191,180 72.8 72.8 0.0
2010-Jun-11 Fri ### ### 4.56 4.59 27.9 27.9 0.3
2010-Jun-10 Thu 4.53 ### 4.5 4.58 91,248 ### ### ### 0.3
2010-Jun-09 Wed ### ### 4.51 4.54 15,771 ### ### ### 0.3
2010-Jun-08 Tue 4.5 4.55 4.5 4.55 17,171 ### 71.6 71.6 0.3
2010-Jun-07 Mon 4.52 ### 4.5 4.5 43,223 97,251 37.6 37.6 ###
2010-Jun-04 Fri 4.51 ### 4.51 ### 35,421 79,874 84.4 84.4 0.0
2010-Jun-03 Thu ### ### 4.5 4.52 17.9 17.9 0.3
2010-Jun-02 Wed 4.55 4.56 4.54 4.54 53,587 243,820 40.2 40.2 0.3
2010-Jun-01 Tue 4.5 4.55 4.5 4.55 ### ### 0.3
2010-May-31 Mon 4.42 4.52 4.4 4.49 145,558 649,188 ### ### ###
2010-May-28 Fri 4.41 4.45 ### 4.43 64.3 64.3 ###
2010-May-27 Thu 4.42 4.42 ### ### 17.7 17.7 0.0
2010-May-26 Wed ### 4.41 ### 4.4 ### ### 0.3
2010-May-25 Tue ### ### ### ### ### ### 0.0
2010-May-24 Mon ### ### 4.23 ### 49,622 104,950 ### ### 0.0
2010-May-21 Fri ### ### 4.2 ### 26.9 26.9 0.0
2010-May-20 Thu ### ### ### ### ### ### 0.0
2010-May-19 Wed 4.41 4.41 ### ### 69,375 152,971 ### ### 0.0
2010-May-18 Tue ### 4.41 ### ### ### ### 0.0
2010-May-17 Mon ### ### ### ### 129,671 0 86.0 86.0 0.0
2010-May-14 Fri ### ### ### ### 18.0 18.0 0.0
2010-May-13 Thu ### 4.4 4.29 ### ### ### 0.0
2010-May-12 Wed 4.22 ### 4.21 ### 202,579 426,428 86.8 86.8 0.0
2010-May-11 Tue ### ### ### 4.26 150,471 0 34.1 34.1 0.3
2010-May-10 Mon ### ### ### ### 18.1 18.1 0.0
2010-May-07 Fri ### ### ### ### 219,552 0 ### ### 0.0
2010-May-06 Thu 4.47 4.47 ### 4.45 329,040 ### 42.4 42.4 0.3
2010-May-05 Wed 4.5 4.55 4.44 4.5 148,450 667,282 ### ### ###
2010-May-04 Tue 4.49 ### 4.47 4.58 486,673 ### 90.9 90.9 0.3
2010-May-03 Mon ### ### ### 4.41 1,627,658 0 88.3 88.3 ###
2010-Apr-30 Fri ### ### 3.54 3.57 133,873 236,955 17.3 17.3 0.3
2010-Apr-29 Thu 3.58 ### 3.58 ### 101,352 181,420 90.7 90.7 0.0
2010-Apr-28 Wed 3.7 3.7 3.41 ### 203,949 ### ### ### 0.0
2010-Apr-27 Tue 3.78 3.84 3.71 3.73 113,875 429,878 27.7 27.7 ###
2010-Apr-23 Fri 3.83 3.83 3.76 3.76 61,184 ### 19.0 19.0 0.3
2010-Apr-22 Thu 3.87 3.87 3.7 3.82 127,549 482,772 ### ### 0.3
2010-Apr-21 Wed 3.87 3.89 3.82 3.87 ### ### ###
2010-Apr-20 Tue 3.89 ### 3.86 3.86 ### ### 0.3
2010-Apr-19 Mon ### ### 3.84 3.85 82,753 158,885 28.2 28.2 0.3
2010-Apr-16 Fri ### ### ### ### 323,244 0 ### ### 0.0
2010-Apr-15 Thu ### 4 ### ### ### ### 0.0
2010-Apr-14 Wed ### ### ### ### 80.4 80.4 0.0
2010-Apr-13 Tue ### ### ### ### 185,948 0 44.1 44.1 0.0
2010-Apr-12 Mon 3.85 ### 3.85 ### 84.3 84.3 0.0
2010-Apr-09 Fri 3.8 3.84 3.8 3.83 ### ### ###
2010-Apr-08 Thu 3.79 3.8 3.73 3.78 33.5 33.5 0.3
2010-Apr-07 Wed 3.74 3.84 ### 3.82 187,888 360,744 ### ### 0.3
2010-Apr-06 Tue 3.89 3.89 ### 3.72 199,243 387,527 ### ### 0.3
2010-Apr-01 Thu 3.55 ### 3.55 3.87 95.5 95.5 ###
2010-Mar-31 Wed 3.45 3.46 ### 3.41 74,352 128,628 27.2 27.2 ###
2010-Mar-30 Tue 3.44 3.45 ### 3.45 41,485 ### 72.2 72.2 ###
2010-Mar-29 Mon 3.4 3.48 ### 3.44 50,473 87,823 80.2 80.2 0.2
2010-Mar-26 Fri ### 3.4 ### 3.4 16,452 ### ### ### 0.2
2010-Mar-25 Thu ### 3.4 ### 3.4 61,372 ### ### ### 0.2
2010-Mar-24 Wed ### ### ### ### ### ### 0.0
2010-Mar-23 Tue 3.4 3.4 ### ### 28.5 28.5 0.0
2010-Mar-22 Mon 3.4 3.42 ### 3.4 74.6 74.6 0.2
2010-Mar-19 Fri 3.45 3.45 ### 3.4 18.5 18.5 0.2
2010-Mar-18 Thu 3.46 3.47 3.42 3.45 32.0 32.0 ###
2010-Mar-17 Wed ### 3.46 ### 3.46 82.7 82.7 0.2
2010-Mar-16 Tue 3.41 3.41 ### ### 63,255 107,849 30.7 30.7 0.0
2010-Mar-15 Mon 3.26 3.47 3.26 3.41 121,089 ### ### ### ###
2010-Mar-12 Fri 3.59 3.59 3.51 3.57 27.7 27.7 0.3
2010-Mar-11 Thu 3.56 ### 3.56 3.58 79,826 ### 77.8 77.8 0.3
2010-Mar-10 Wed 3.46 3.56 3.46 3.54 ### ### 0.3
2010-Mar-09 Tue 3.44 3.5 3.42 3.5 81.7 81.7 0.3
2010-Mar-08 Mon ### 3.46 ### 3.41 87.8 87.8 ###
2010-Mar-05 Fri 3.25 ### 3.23 ### ### ### 0.0
2010-Mar-04 Thu 3.2 3.29 3.2 3.25 83.5 83.5 0.2
2010-Mar-03 Wed 3.24 3.27 ### 3.26 342,159 559,429 71.2 71.2 0.2
2010-Mar-02 Tue 3.2 3.24 ### 3.24 ### ### ###
2010-Mar-01 Mon 3.2 3.24 ### 3.24 54,874 ### ### ### ###
2010-Feb-26 Fri 3.28 3.28 ### ### 11.1 11.1 0.0
2010-Feb-25 Thu 3.27 ### 3.25 3.28 71,950 ### ### ### 0.2
2010-Feb-24 Wed ### ### 3.2 3.26 76,847 122,955 26.5 26.5 0.2
2010-Feb-23 Tue ### ### 3.29 ### 29.1 29.1 0.0
2010-Feb-22 Mon 3.4 3.4 ### ### ### ### 0.0
2010-Feb-19 Fri ### 3.4 ### ### 129,258 ### ### ### 0.0
2010-Feb-18 Thu ### ### 3.29 ### 227,245 ### ### ### 0.0
2010-Feb-17 Wed 3.26 ### 3.25 3.28 ### ### 0.2
2010-Feb-16 Tue 3.28 ### 3.2 3.21 19.3 19.3 ###
2010-Feb-15 Mon 3.29 ### 3.25 3.25 29.1 29.1 0.2
2010-Feb-12 Fri ### ### 3.21 3.27 ### ### ###
2010-Feb-11 Thu 3.26 ### 3.25 ### 110,528 ### ### ### 0.0
2010-Feb-10 Wed 3.24 3.27 ### 3.24 69,557 113,725 75.3 75.3 ###
2010-Feb-09 Tue ### ### ### 3.22 55,826 0 ### ### 0.2
2010-Feb-08 Mon 3.29 ### 3.27 ### ### ### 0.0
2010-Feb-05 Fri ### ### 3.2 3.25 190,228 ### ### ### 0.2
2010-Feb-04 Thu 3.4 3.5 ### ### 37.8 37.8 0.0
2010-Feb-03 Wed ### 3.5 ### 3.4 204,520 ### 78.1 78.1 0.2
2010-Feb-02 Tue 3.46 3.47 ### ### 155,548 269,875 8.0 8.0 0.0
2010-Feb-01 Mon ### ### ### ### ### ### 0.0
2010-Jan-29 Fri 2.8 3 2.75 3 827,627 2,379,427 ### ### 0.2
2010-Jan-28 Thu ### ### 2.78 2.82 648,251 ### ### ### ###
2010-Jan-27 Wed ### 3.4 ### 3.21 519,840 883,728 26.1 26.1 ###
2010-Jan-25 Mon 3.8 3.8 3 3.26 0.6 0.6 0.2
2010-Jan-22 Fri 4 4 3.85 3.86 ### ### 0.3
2010-Jan-21 Thu ### ### ### ### 48,120 0 32.8 32.8 0.0
2010-Jan-20 Wed 4.21 4.23 ### ### ### ### 0.0
2010-Jan-19 Tue 4.24 4.25 4.2 4.2 262,324 ### 37.4 37.4 ###
2010-Jan-18 Mon 4.27 4.27 4.24 4.24 26.6 26.6 0.3
2010-Jan-15 Fri 4.23 4.27 4.23 4.27 78.8 78.8 ###
2010-Jan-14 Thu 4.26 4.28 4.2 4.2 38,923 ### ### ### ###
2010-Jan-13 Wed 4.29 4.29 4.23 4.26 25,879 110,244 28.1 28.1 0.3
2010-Jan-12 Tue ### 4.4 4.25 4.25 56,140 ### 20.1 20.1 ###
2010-Jan-11 Mon 4.25 ### 4.25 ### 25,177 ### 74.6 74.6 0.0
2010-Jan-08 Fri 4.23 4.25 ### 4.25 72,072 153,153 ### ### ###
2010-Jan-07 Thu ### 4.25 ### ### 68.8 68.8 0.0
2010-Jan-06 Wed ### ### ### ### ### ### 0.0
2010-Jan-05 Tue ### ### ### ### ### ### 0.0
2010-Jan-04 Mon ### 4.25 ### ### ### ### 0.0
2009-Dec-31 Thu ### ### ### ### ### ### 0.0
2009-Dec-30 Wed ### ### ### ### 72.0 72.0 0.0
2009-Dec-29 Tue 3.87 ### 3.87 ### 87.8 87.8 0.0
2009-Dec-24 Thu 3.8 3.85 3.79 3.83 ### ### ###
2009-Dec-23 Wed 3.74 3.8 3.74 3.8 ### ### ###
2009-Dec-22 Tue ### 3.72 ### 3.71 ### ### ###
2009-Dec-21 Mon 3.8 3.82 3.7 3.7 121,387 ### ### ### 0.3
2009-Dec-18 Fri 3.89 ### 3.8 3.83 38,555 73,254 ### ### ###
2009-Dec-17 Thu 3.85 3.87 3.8 3.83 ### ### ###
2009-Dec-16 Wed 3.71 3.85 3.71 3.85 ### ### 0.3
2009-Dec-15 Tue ### 3.75 ### 3.75 79.5 79.5 0.3
2009-Dec-14 Mon ### ### ### 3.71 ### ### ###
2009-Dec-11 Fri 3.84 ### 3.8 ### 159,888 303,787 ### ### 0.0
2009-Dec-10 Thu ### ### 3.81 3.85 381,688 ### 4.1 4.1 0.3
2009-Dec-09 Wed 4.21 4.21 ### ### 82,671 174,022 ### ### 0.0
2009-Dec-08 Tue ### 4.23 ### 4.22 227,425 ### ### ### ###
2009-Dec-07 Mon 4.24 4.24 ### ### 55,547 117,759 27.2 27.2 0.0
2009-Dec-04 Fri ### ### ### 4.2 18.1 18.1 ###
2009-Dec-03 Thu 4.24 ### ### ### 1,746,981 0 ### ### 0.0
2009-Dec-02 Wed ### 4.25 ### 4.21 ### ### ###
2009-Dec-01 Tue 4.21 4.22 ### ### ### ### 0.0
2009-Nov-30 Mon ### 4.25 ### 4.23 69.6 69.6 0.3
2009-Nov-27 Fri 4.22 4.23 ### ### ### ### 0.0
2009-Nov-26 Thu 4.29 ### 4.2 4.26 ### ### 0.3
2009-Nov-25 Wed ### ### 4.26 4.26 ### ### 0.3
2009-Nov-24 Tue ### ### 4.29 ### 102,149 ### ### ### 0.0
2009-Nov-23 Mon ### ### ### ### ### ### 0.0
2009-Nov-20 Fri 4.4 4.41 ### 4.4 71.2 71.2 0.3
2009-Nov-19 Thu 4.45 4.45 ### ### 64,384 143,254 ### ### 0.0
2009-Nov-18 Wed 4.45 4.47 4.43 4.44 61,459 ### 37.8 37.8 0.3
2009-Nov-17 Tue 4.41 4.5 4.4 4.45 120,550 536,447 ### ### 0.3
2009-Nov-16 Mon ### 4.48 ### ### 180,071 403,359 ### ### 0.0
2009-Nov-13 Fri ### ### ### ### 110,751 0 66.6 66.6 0.0
2009-Nov-12 Thu 4.29 ### 4.27 ### ### ### 0.0
2009-Nov-11 Wed 4.4 4.4 4.25 4.25 ### ### ###
2009-Nov-10 Tue 4.22 ### 4.2 ### 153,385 ### ### ### 0.0
2009-Nov-09 Mon ### ### ### ### 78.0 78.0 0.0
2009-Nov-06 Fri ### 4.2 4 ### 10.8 10.8 0.0
2009-Nov-05 Thu ### ### ### ### ### ### 0.0
2009-Nov-04 Wed ### ### ### ### 197,874 0 ### ### 0.0
2009-Nov-03 Tue ### ### ### ### ### ### 0.0
2009-Nov-02 Mon ### ### 4 ### 205,158 ### 22.8 22.8 0.0
2009-Oct-30 Fri ### ### ### ### ### ### 0.0
2009-Oct-29 Thu ### ### ### ### 85.6 85.6 0.0
2009-Oct-28 Wed ### 4 ### ### 32,879 65,758 ### ### 0.0
2009-Oct-27 Tue ### 4 ### ### ### ### 0.0
2009-Oct-26 Mon ### ### ### ### 44,073 0 ### ### 0.0
2009-Oct-23 Fri ### ### ### ### 45,083 0 70.6 70.6 0.0
2009-Oct-22 Thu ### 4 ### ### ### ### 0.0
2009-Oct-21 Wed ### ### ### ### 39,828 0 ### ### 0.0
2009-Oct-20 Tue 4 ### ### ### ### ### 0.0
2009-Oct-19 Mon 4 ### ### 4 42,676 0 72.5 72.5 0.3
2009-Oct-16 Fri ### ### ### ### 78.9 78.9 0.0
2009-Oct-15 Thu ### 4 ### ### 60,476 120,952 37.1 37.1 0.0
2009-Oct-14 Wed 4 ### ### ### 149,128 0 26.0 26.0 0.0
2009-Oct-13 Tue ### ### ### 4 77,054 0 ### ### 0.3
2009-Oct-12 Mon 4 4 ### ### 23.9 23.9 0.0
2009-Oct-09 Fri 4 4 ### ### 81,177 162,354 36.6 36.6 0.0
2009-Oct-08 Thu 4 ### ### ### 24.8 24.8 0.0
2009-Oct-07 Wed ### ### ### 4 27.7 27.7 0.3
2009-Oct-06 Tue 4 ### ### ### 34.6 34.6 0.0
2009-Oct-05 Mon ### ### ### ### 82,220 0 29.5 29.5 0.0
2009-Oct-02 Fri 4 ### ### ### 80,355 0 37.7 37.7 0.0
2009-Oct-01 Thu ### ### ### ### ### ### 0.0
2009-Sep-30 Wed ### ### ### 4 ### ### 0.3
2009-Sep-29 Tue ### ### 4 ### 188,322 376,644 79.8 79.8 0.0
2009-Sep-28 Mon 3.85 ### 3.85 ### ### ### 0.0
2009-Sep-25 Fri 3.75 3.82 3.74 3.82 ### ### 0.3
2009-Sep-24 Thu 3.75 3.75 3.72 3.74 126,422 472,186 38.8 38.8 0.3
2009-Sep-23 Wed 3.7 3.75 ### 3.75 ### ### 0.3
2009-Sep-22 Tue 3.8 3.8 ### 3.7 ### ### 0.3
2009-Sep-21 Mon 3.75 3.75 3.72 3.75 71.9 71.9 0.3
2009-Sep-18 Fri 3.76 3.77 3.71 3.73 28.1 28.1 ###
2009-Sep-17 Thu 3.8 3.8 3.71 3.75 56,642 ### ### ### 0.3
2009-Sep-16 Wed 3.88 3.88 3.8 3.82 197,057 ### ### ### 0.3
2009-Sep-15 Tue ### ### 3.85 3.85 49,641 95,558 ### ### 0.3
2009-Sep-14 Mon 3.86 ### 3.85 3.89 80.0 80.0 0.3
2009-Sep-11 Fri 3.89 ### 3.84 3.85 97,544 187,284 26.7 26.7 0.3
2009-Sep-10 Thu ### ### 3.83 3.83 72,722 ### 18.8 18.8 ###
2009-Sep-09 Wed 3.8 ### 3.71 ### 62,646 ### 85.4 85.4 0.0
2009-Sep-08 Tue 3.56 3.8 3.56 3.8 93.6 93.6 ###
2009-Sep-07 Mon 3.56 3.57 3.52 3.53 106,742 ### ### ### 0.3
2009-Sep-04 Fri 3.57 3.59 3.53 3.53 684,386 ### ### ### 0.3
2009-Sep-03 Thu 3.58 3.59 3.56 3.57 60,976 217,989 ### ### 0.3
2009-Sep-02 Wed 3.5 3.73 3.5 3.58 66,042 238,741 82.6 82.6 0.3
2009-Sep-01 Tue 3.48 3.56 3.47 3.5 572,045 ### ### ### 0.3
2009-Aug-31 Mon 3.55 3.58 3.49 3.52 129,621 ### 37.2 37.2 ###
2009-Aug-28 Fri 3.58 3.59 3.47 3.54 23.3 23.3 0.3
2009-Aug-27 Thu 3.7 3.7 3.5 3.56 ### ### 0.3
2009-Aug-26 Wed ### ### ### ### 95,745 0 6.3 6.3 0.0
2009-Aug-25 Tue 3.86 ### 3.86 3.88 102,289 ### ### ### 0.3
2009-Aug-24 Mon 3.76 3.88 3.76 3.82 ### ### 0.3
2009-Aug-21 Fri ### 3.7 ### ### ### ### 0.0
2009-Aug-20 Thu 3.54 ### 3.49 3.55 157,987 275,687 74.4 74.4 ###
2009-Aug-19 Wed 3.54 ### 3.5 3.5 30.5 30.5 0.3
2009-Aug-18 Tue 3.42 3.45 ### ### 25.0 25.0 0.0
2009-Aug-17 Mon 3.26 3.5 3.26 3.46 93.8 93.8 0.2
2009-Aug-14 Fri 3.25 ### 3.22 3.25 70,256 ### ### ### 0.2
2009-Aug-13 Thu 3.22 ### 3.22 3.24 99,348 159,950 63.1 63.1 ###
2009-Aug-12 Wed 3.24 ### 3.22 3.23 29.6 29.6 ###
2009-Aug-11 Tue ### 3.25 ### 3.22 38,481 ### 85.1 85.1 0.2
2009-Aug-10 Mon ### 3.2 ### ### ### ### 0.0
2009-Aug-07 Fri ### ### ### ### ### ### 0.0
2009-Aug-06 Thu ### 3.2 ### ### 25.3 25.3 0.0
2009-Aug-05 Wed 3.24 3.24 ### ### 85,555 ### ### ### 0.0
2009-Aug-04 Tue 3.2 3.25 ### 3.22 77.4 77.4 0.2
2009-Aug-03 Mon 3 ### ### ### 151,758 0 89.3 89.3 0.0
2009-Jul-31 Fri 3 ### ### 3 65.1 65.1 0.2
2009-Jul-30 Thu 3 3 ### 3 55,323 82,984 ### ### 0.2
2009-Jul-29 Wed 2.88 ### 2.88 3 133,454 192,173 ### ### 0.2
2009-Jul-28 Tue 2.84 ### 2.84 2.88 74,725 ### 80.1 80.1 0.2
2009-Jul-27 Mon 2.79 2.82 2.79 2.82 158,742 445,271 ### ### ###
2009-Jul-24 Fri 2.71 2.81 2.71 2.8 ### ### 0.2
2009-Jul-23 Thu 2.7 2.74 ### 2.7 ### ### 0.2
2009-Jul-22 Wed 2.72 2.74 ### ### ### ### 0.0
2009-Jul-21 Tue 2.75 2.79 2.7 2.7 21.4 21.4 0.2
2009-Jul-20 Mon 2.78 2.78 2.74 2.75 23.7 23.7 ###
2009-Jul-17 Fri 2.76 2.77 ### 2.7 ### ### 0.2
2009-Jul-16 Thu ### 2.84 ### 2.76 90.2 90.2 0.2
2009-Jul-15 Wed ### ### 2.59 ### 62.4 62.4 0.0
2009-Jul-14 Tue 2.7 2.7 ### ### 219,379 ### 14.7 14.7 0.0
2009-Jul-13 Mon ### ### 2.57 2.57 17.6 17.6 ###
2009-Jul-10 Fri ### ### ### ### 65,984 0 ### ### 0.0
2009-Jul-09 Thu 2.71 2.79 ### 2.75 ### ### ###
2009-Jul-08 Wed 2.76 2.78 2.7 2.7 29,175 ### 22.1 22.1 0.2
2009-Jul-07 Tue 2.76 2.86 2.75 2.76 77.9 77.9 0.2
2009-Jul-06 Mon 2.83 2.88 2.79 2.86 ### ### 0.2
2009-Jul-03 Fri 2.86 2.88 2.83 2.84 24.5 24.5 0.2
2009-Jul-02 Thu ### ### 2.87 2.87 ### ### ###
2009-Jul-01 Wed ### ### 2.89 ### 10,172 ### 71.7 71.7 0.0
2009-Jun-30 Tue 2.85 ### 2.82 ### 82.9 82.9 0.0
2009-Jun-29 Mon 2.89 ### 2.82 2.82 ### ### ###
2009-Jun-26 Fri ### ### 2.86 2.86 26.1 26.1 0.2
2009-Jun-25 Thu ### ### 2.86 2.86 148,221 211,956 24.8 24.8 0.2
2009-Jun-24 Wed 2.86 ### 2.86 ### 75,221 ### 76.9 76.9 0.0
2009-Jun-23 Tue ### ### 2.87 ### 80.6 80.6 0.0
2009-Jun-22 Mon ### ### 2.89 2.89 ### ### ###
2009-Jun-19 Fri ### ### ### ### 66,485 0 ### ### 0.0
2009-Jun-18 Thu ### ### ### ### 11,677 0 ### ### 0.0
2009-Jun-17 Wed ### ### ### ### 81,943 0 37.3 37.3 0.0
2009-Jun-16 Tue ### ### ### ### 133,526 0 ### ### 0.0
2009-Jun-15 Mon 3 3 ### ### ### ### 0.0
2009-Jun-12 Fri 3 3 ### ### 103,553 155,329 32.1 32.1 0.0
2009-Jun-11 Thu 3 3 ### ### ### ### 0.0
2009-Jun-10 Wed ### ### ### ### 69.6 69.6 0.0
2009-Jun-09 Tue ### ### ### ### 37,448 0 ### ### 0.0
2009-Jun-05 Fri 3 ### ### ### 45,324 0 25.7 25.7 0.0
2009-Jun-04 Thu ### ### ### 3 105,459 0 35.1 35.1 0.2
2009-Jun-03 Wed ### ### 3 ### 16,177 ### ### ### 0.0
2009-Jun-02 Tue ### 3 ### 3 24,478 ### ### ### 0.2
2009-Jun-01 Mon ### 3 ### ### 62.8 62.8 0.0
2009-May-29 Fri ### ### 2.87 ### ### ### 0.0
2009-May-28 Thu 2.86 ### 2.8 ### 85.5 85.5 0.0
2009-May-27 Wed 2.86 2.86 2.86 2.86 4,246 12,143 ### ### 0.2
2009-May-26 Tue ### ### 2.86 2.86 ### ### 0.2
2009-May-25 Mon 2.79 ### 2.79 ### 62,645 87,389 ### ### 0.0
2009-May-22 Fri 2.7 2.8 2.7 2.75 25,258 69,459 ### ### ###
2009-May-21 Thu ### 2.7 ### 2.7 ### ### 0.2
2009-May-20 Wed 2.59 ### 2.59 ### ### ### 0.0
2009-May-19 Tue 2.58 ### 2.58 2.59 73.3 73.3 0.2
2009-May-18 Mon ### ### ### ### 8,883 0 78.3 78.3 0.0
2009-May-15 Fri 2.52 ### 2.52 ### 86.1 86.1 0.0
2009-May-14 Thu ### ### 2.5 2.52 44,873 ### 24.7 24.7 ###
2009-May-13 Wed ### ### ### ### 26.2 26.2 0.0
2009-May-12 Tue ### ### ### ### 83.8 83.8 0.0
2009-May-11 Mon ### ### ### ### 18.7 18.7 0.0
2009-May-08 Fri ### ### ### ### ### ### 0.0
2009-May-07 Thu 2.77 2.77 ### ### 35,125 48,648 15.1 15.1 0.0
2009-May-06 Wed 2.73 2.8 2.72 2.77 80.5 80.5 0.2
2009-May-05 Tue ### 2.72 ### 2.72 42,552 57,870 ### ### 0.2
2009-May-04 Mon 2.58 ### 2.58 ### ### ### 0.0
2009-May-01 Fri ### ### 2.58 2.58 19,774 ### ### ### 0.2
2009-Apr-30 Thu ### 2.7 ### ### 8,851 11,948 68.6 68.6 0.0
2009-Apr-29 Wed 2.71 2.71 2.7 2.7 27.7 27.7 0.2
2009-Apr-28 Tue 2.71 2.71 2.7 2.71 70.1 70.1 ###
2009-Apr-27 Mon 2.72 2.74 2.72 2.72 ### ### 0.2
2009-Apr-24 Fri 2.8 2.8 2.72 2.72 21.2 21.2 0.2
2009-Apr-23 Thu 2.78 2.8 2.78 2.8 10,650 ### ### ### 0.2
2009-Apr-22 Wed 2.8 2.8 2.78 2.78 8,548 23,848 ### ### 0.2
2009-Apr-21 Tue 2.86 2.86 2.8 2.8 ### ### 0.2
2009-Apr-20 Mon 2.87 2.87 2.86 2.87 74.2 74.2 ###
2009-Apr-17 Fri 2.85 2.87 2.85 2.87 27,821 ### 71.8 71.8 ###
2009-Apr-16 Thu 2.88 2.88 2.85 2.85 29,982 ### ### ### ###
2009-Apr-15 Wed 2.84 2.88 2.84 2.88 72.3 72.3 0.2
2009-Apr-14 Tue ### ### ### ### 72.5 72.5 0.0
2009-Apr-09 Thu ### ### ### ### 1,250 0 69.1 69.1 0.0
2009-Apr-08 Wed 2.8 2.8 2.58 ### ### ### 0.0
2009-Apr-07 Tue 2.88 2.88 2.88 2.88 77.1 77.1 0.2
2009-Apr-06 Mon 2.88 ### 2.82 ### 13,450 ### 68.1 68.1 0.0
2009-Apr-03 Fri ### ### 2.8 2.86 25.0 25.0 0.2
2009-Apr-02 Thu ### ### ### ### 2,647 0 ### ### 0.0
2009-Apr-01 Wed 2.81 ### 2.8 2.8 ### ### 0.2
2009-Mar-31 Tue 2.89 2.89 2.8 2.8 4,949 14,079 ### ### 0.2
2009-Mar-30 Mon ### ### ### ### ### ### 0.0
2009-Mar-27 Fri ### ### ### ### ### ### 0.0
2009-Mar-26 Thu 2.55 ### 2.55 2.58 169,741 ### ### ### 0.2
2009-Mar-25 Wed 2.4 2.5 2.4 2.5 15,752 ### 84.3 84.3 0.2
2009-Mar-24 Tue ### 2.4 ### ### 19,420 ### 72.3 72.3 0.0
2009-Mar-23 Mon ### ### ### ### ### ### 0.0
2009-Mar-20 Fri ### ### ### ### ### ### 0.0
2009-Mar-19 Thu ### 2.4 ### 2.4 ### ### ###
2009-Mar-18 Wed 2.25 ### 2.25 ### 91.0 91.0 0.0
2009-Mar-17 Tue ### ### 2.25 2.25 9.0 9.0 ###
2009-Mar-16 Mon ### ### ### ### 65.5 65.5 0.0
2009-Mar-13 Fri ### 2.4 ### ### 11,142 13,370 19.2 19.2 0.0
2009-Mar-12 Thu ### ### ### ### 11,182 0 ### ### 0.0
2009-Mar-11 Wed ### 2.4 ### 2.4 5,554 ### ### ### ###
2009-Mar-10 Tue ### ### ### ### 32,058 0 ### ### 0.0
2009-Mar-09 Mon ### ### ### ### 20.0 20.0 0.0
2009-Mar-06 Fri ### ### ### ### ### ### 0.0
2009-Mar-05 Thu ### ### ### ### ### ### 0.0
2009-Mar-04 Wed 2.27 2.27 2.27 2.27 ### ### 0.2
2009-Mar-03 Tue ### ### 2.24 2.27 25,879 28,984 14.8 14.8 0.2
2009-Mar-02 Mon 2.47 2.47 ### ### 22.1 22.1 0.0
2009-Feb-27 Fri 2.4 2.47 2.4 2.47 123,724 ### ### ### ###
2009-Feb-26 Thu ### 2.4 ### 2.4 90.1 90.1 ###
2009-Feb-25 Wed ### ### ### ### ### ### 0.0
2009-Feb-24 Tue ### ### ### ### ### ### 0.0
2009-Feb-23 Mon 2.25 2.25 2.2 2.25 24,523 ### 79.0 79.0 ###
2009-Feb-20 Fri ### 2.25 ### 2.25 89.7 89.7 ###
2009-Feb-19 Thu ### 2.2 ### ### ### ### 0.0
2009-Feb-18 Wed ### ### ### ### 58,345 0 ### ### 0.0
2009-Feb-17 Tue 2 ### 2 2 61,084 61,084 79.0 79.0 0.1
2009-Feb-16 Mon 2 2 2 2 ### ### 0.1
2009-Feb-13 Fri 2 2 2 2 9,046 ### 63.1 63.1 0.1
2009-Feb-12 Thu 2 2 ### 2 3,784 3,784 67.1 67.1 0.1
2009-Feb-11 Wed ### ### ### ### 5,170 0 ### ### 0.0
2009-Feb-10 Tue ### ### ### ### 75.8 75.8 0.0
2009-Feb-09 Mon 2 2 2 2 72.0 72.0 0.1
2009-Feb-06 Fri 2 2 2 2 2,758 ### ### ### 0.1
2009-Feb-05 Thu 2 2 2 2 ### ### 0.1
2009-Feb-04 Wed ### ### ### ### 0 0.0
2009-Feb-03 Tue ### 2 ### ### ### ### 0.0
2009-Feb-02 Mon ### ### ### ### 32.4 32.4 0.0
2009-Jan-30 Fri ### ### ### ### 21.6 21.6 0.0
2009-Jan-29 Thu ### ### ### ### 82.8 82.8 0.0
2009-Jan-28 Wed ### ### ### ### 24.7 24.7 0.0
2009-Jan-27 Tue ### ### ### ### 75.1 75.1 0.0
2009-Jan-23 Fri 2 2 ### ### ### ### 0.0
2009-Jan-22 Thu ### ### ### 2 12,470 0 ### ### 0.1
2009-Jan-21 Wed ### ### 2 2 23.7 23.7 0.1
2009-Jan-20 Tue ### ### ### ### 2,879 0 83.8 83.8 0.0
2009-Jan-19 Mon ### ### ### ### 0 0.0
2009-Jan-16 Fri ### ### ### ### 72.2 72.2 0.0
2009-Jan-15 Thu ### ### ### ### 82.9 82.9 0.0
2009-Jan-14 Wed ### ### ### ### 67.8 67.8 0.0
2009-Jan-13 Tue ### ### ### ### 0 0.0
2009-Jan-12 Mon ### ### ### ### 25.3 25.3 0.0
2009-Jan-09 Fri ### ### ### ### 6.9 6.9 0.0
2009-Jan-08 Thu ### ### ### ### 0 0.0
2009-Jan-07 Wed ### ### ### ### 64.8 64.8 0.0
2009-Jan-06 Tue ### ### ### ### 8,148 0 ### ### 0.0
2009-Jan-05 Mon ### ### ### ### 16,945 0 31.4 31.4 0.0
2009-Jan-02 Fri 1.89 ### 1.89 ### 85.3 85.3 0.0
2008-Dec-31 Wed 1.86 1.87 1.86 1.87 62.0 62.0 ###
2008-Dec-30 Tue ### ### 1.86 1.86 17,425 ### ### ### 0.1
2008-Dec-29 Mon 1.88 ### 1.88 ### ### ### 0.0
2008-Dec-24 Wed ### ### ### ### ### ### 0.0
2008-Dec-23 Tue 1.88 1.89 1.88 1.88 7,353 ### ### ### 0.1
2008-Dec-22 Mon ### ### ### ### 42,650 0 ### ### 0.0
2008-Dec-19 Fri 1.8 ### 1.8 ### ### ### 0.0
2008-Dec-18 Thu 1.85 1.87 1.85 1.87 ### ### ###
2008-Dec-17 Wed ### ### 1.85 1.85 36,120 ### 20.9 20.9 0.1
2008-Dec-16 Tue ### ### ### ### 76.7 76.7 0.0
2008-Dec-15 Mon ### ### ### ### 12,023 0 68.2 68.2 0.0
2008-Dec-12 Fri ### ### ### ### ### ### 0.0
2008-Dec-11 Thu ### 1.955 ### 1.955 ### ### ###
2008-Dec-10 Wed ### ### ### ### 66.9 66.9 0.0
2008-Dec-09 Tue ### ### ### ### 0 0.0
2008-Dec-08 Mon ### ### ### ### 0 0.0
2008-Dec-05 Fri ### ### ### ### 10,785 0 82.6 82.6 0.0
2008-Dec-04 Thu ### ### ### ### 0 0.0
2008-Dec-03 Wed ### ### ### ### ### ### 0.0
2008-Dec-02 Tue ### ### ### ### ### ### 0.0
2008-Dec-01 Mon ### ### ### ### 74.1 74.1 0.0
2008-Nov-28 Fri 1.83 1.83 1.79 1.79 20.1 20.1 0.1
2008-Nov-27 Thu 1.82 1.82 ### 1.8 21,358 ### 29.0 29.0 0.1
2008-Nov-26 Wed ### ### ### ### 78.9 78.9 0.0
2008-Nov-25 Tue ### ### ### ### 68.8 68.8 0.0
2008-Nov-24 Mon 2 2 ### ### 51,126 51,126 20.2 20.2 0.0
2008-Nov-21 Fri ### 2 ### 2 6,977 6,977 ### ### 0.1
2008-Nov-20 Thu ### 2 ### 2 84.4 84.4 0.1
2008-Nov-19 Wed ### ### 2 ### 8,648 8,648 ### ### 0.0
2008-Nov-18 Tue 2 ### 2 ### 88.1 88.1 0.0
2008-Nov-17 Mon ### ### ### ### 4,076 0 44.1 44.1 0.0
2008-Nov-14 Fri ### ### ### ### 38.8 38.8 0.0
2008-Nov-13 Thu ### ### ### ### ### ### 0.0
2008-Nov-12 Wed ### ### ### ### 74.7 74.7 0.0
2008-Nov-11 Tue ### ### ### ### 45.1 45.1 0.0
2008-Nov-10 Mon ### 2.22 ### ### 323,758 359,371 ### ### 0.0
2008-Nov-07 Fri ### ### ### ### 748 0 ### ### 0.0
2008-Nov-06 Thu 2.22 2.22 2.22 2.22 81.2 81.2 0.2
2008-Nov-05 Wed 2.25 2.25 ### ### ### ### 0.0
2008-Nov-04 Tue ### ### 2.23 2.23 16.7 16.7 ###
2008-Nov-03 Mon ### ### ### ### 77,759 0 58.8 58.8 0.0
2008-Oct-31 Fri 2.25 2.25 ### ### ### ### 0.0
2008-Oct-30 Thu 2.27 2.27 2.27 2.27 2,150 4,880 62.7 62.7 0.2
2008-Oct-29 Wed ### ### ### ### ### ### 0.0
2008-Oct-28 Tue ### ### ### ### 28.3 28.3 0.0
2008-Oct-27 Mon 2.26 2.26 ### ### 17,344 ### 32.6 32.6 0.0
2008-Oct-24 Fri 2.26 2.26 2.26 2.26 ### ### ###
2008-Oct-23 Thu 2.24 2.25 2.24 2.25 ### ### ###
2008-Oct-22 Wed 2.24 2.24 2.21 2.21 35.9 35.9 0.2
2008-Oct-21 Tue 2.2 2.25 2.2 2.25 ### ### ###
2008-Oct-20 Mon ### ### ### ### ### ### 0.0
2008-Oct-17 Fri ### ### ### ### ### ### 0.0
2008-Oct-16 Thu ### ### ### ### 5,940 0 ### ### 0.0
2008-Oct-15 Wed ### 2.22 ### ### ### ### 0.0
2008-Oct-14 Tue ### ### ### ### 46,056 0 87.6 87.6 0.0
2008-Oct-13 Mon ### ### 1.83 1.83 ### ### ###
2008-Oct-10 Fri ### ### ### ### 39.0 39.0 0.0
2008-Oct-09 Thu ### ### ### ### 600,026 0 ### ### 0.0
2008-Oct-08 Wed ### ### 2 ### ### ### 0.0
2008-Oct-07 Tue 2.25 2.25 ### 2.25 36,370 ### 63.0 63.0 ###
2008-Oct-06 Mon ### ### ### ### 37.8 37.8 0.0
2008-Oct-03 Fri ### ### ### ### 32.1 32.1 0.0
2008-Oct-02 Thu ### ### ### ### 78.4 78.4 0.0
2008-Oct-01 Wed ### ### ### ### ### ### 0.0
2008-Sep-30 Tue 2.4 2.4 ### ### 22.3 22.3 0.0
2008-Sep-29 Mon 2.45 2.45 2.45 2.45 0 0.2
2008-Sep-26 Fri 2.45 2.45 2.4 2.45 17,978 ### ### ### 0.2
2008-Sep-25 Thu 2.45 2.45 2.4 2.4 191,283 ### 20.3 20.3 ###
2008-Sep-24 Wed 2.49 2.49 2.45 2.45 20.9 20.9 0.2
2008-Sep-23 Tue 2.48 2.48 2.45 2.45 2,154 ### ### ### 0.2
2008-Sep-22 Mon 2.5 2.5 2.48 2.48 49,244 ### ### ### 0.2
2008-Sep-19 Fri 2.5 2.5 2.48 2.48 60,250 150,022 24.4 24.4 0.2
2008-Sep-18 Thu 2.2 2.4 2.2 2.4 ### ### ###
2008-Sep-17 Wed 2.55 2.55 2.5 2.5 ### ### 0.2
2008-Sep-16 Tue 2.59 2.59 2.53 2.54 17,976 ### ### ### ###
2008-Sep-15 Mon ### ### ### ### 26,220 0 38.6 38.6 0.0
2008-Sep-12 Fri ### ### ### ### 24,749 0 ### ### 0.0
2008-Sep-11 Thu ### ### ### ### 15,750 0 ### ### 0.0
2008-Sep-10 Wed ### ### ### ### ### ### 0.0
2008-Sep-09 Tue ### ### ### ### ### ### 0.0
2008-Sep-08 Mon ### ### ### ### 62.2 62.2 0.0
2008-Sep-05 Fri 2.52 ### 2.5 ### 14,144 17,680 92.9 92.9 0.0
2008-Sep-04 Thu ### ### 2.59 ### ### ### 0.0
2008-Sep-03 Wed ### 2.7 ### ### 33.0 33.0 0.0
2008-Sep-02 Tue 2.7 2.7 ### ### ### ### 0.0
2008-Sep-01 Mon 2.8 2.85 2.7 2.7 ### ### 0.2
2008-Aug-29 Fri 2.79 2.8 2.79 2.8 ### ### 0.2
2008-Aug-28 Thu 2.7 2.7 2.7 2.7 27,985 75,559 68.0 68.0 0.2
2008-Aug-27 Wed 2.7 2.7 2.7 2.7 71.1 71.1 0.2
2008-Aug-26 Tue 2.7 2.7 2.7 2.7 65.4 65.4 0.2
2008-Aug-25 Mon 2.7 2.7 ### ### ### ### 0.0
2008-Aug-22 Fri 2.56 ### 2.56 ### 18,125 ### ### ### 0.0
2008-Aug-21 Thu 2.7 2.7 2.7 2.7 1,150 ### 76.0 76.0 0.2
2008-Aug-20 Wed ### ### ### 2.59 125,589 0 ### ### 0.2
2008-Aug-19 Tue ### ### ### ### ### ### 0.0
2008-Aug-18 Mon 2.25 2.28 2.25 2.26 ### ### ###
2008-Aug-15 Fri ### ### 2.24 2.24 ### ### ###
2008-Aug-14 Thu ### ### ### ### 23,942 0 ### ### 0.0
2008-Aug-13 Wed 2.28 ### 2.23 ### ### ### 0.0
2008-Aug-12 Tue 2.29 ### 2.28 ### 119,855 ### ### ### 0.0
2008-Aug-11 Mon 2.25 ### 2.25 2.29 247,785 278,758 ### ### ###
2008-Aug-08 Fri 2.23 2.26 2.21 2.24 66.8 66.8 ###
2008-Aug-07 Thu 2.2 2.2 2.2 2.2 70.6 70.6 0.2
2008-Aug-06 Wed ### ### ### ### 0 0.0
2008-Aug-05 Tue ### ### ### ### 43.5 43.5 0.0
2008-Aug-04 Mon 2.2 2.2 ### ### 7,727 ### 29.1 29.1 0.0
2008-Aug-01 Fri ### ### 2.26 2.26 ### ### ###
2008-Jul-31 Thu ### ### ### ### 75.2 75.2 0.0
2008-Jul-30 Wed ### ### ### ### 14,881 0 ### ### 0.0
2008-Jul-29 Tue 2.4 2.4 2.4 2.4 1,980 4,752 76.2 76.2 ###
2008-Jul-28 Mon 2.42 2.42 2.4 2.4 36.7 36.7 ###
2008-Jul-25 Fri 0 0 0 0 0 0.0
2008-Jul-24 Thu 0 0 0 0 0 0.0
2008-Jul-23 Wed 2.4 2.4 2.4 2.4 ### ### ###
2008-Jul-22 Tue 0 0 0 0 0 0.0
2008-Jul-21 Mon 2.4 2.4 2.4 2.4 13,550 32,520 ### ### ###
2008-Jul-18 Fri 2.4 2.4 2.4 2.4 13,550 32,520 ### ### ###
2008-Jul-17 Thu 2.2 2.4 2.2 2.4 ### ### ###
2008-Jul-16 Wed ### ### ### ### 33.1 33.1 0.0
2008-Jul-15 Tue ### ### ### ### ### ### 0.0
2008-Jul-14 Mon 0 0 0 0 0 0.0
2008-Jul-11 Fri 0 0 0 0 0 0.0
2008-Jul-10 Thu 0 0 0 0 0 0.0
2008-Jul-09 Wed 2.26 2.26 2.25 2.25 ### ### ###
2008-Jul-08 Tue 0 0 0 0 0 0.0
2008-Jul-07 Mon 0 0 0 0 0 0.0
2008-Jul-04 Fri ### ### ### ### 96.5 96.5 0.0
2008-Jul-03 Thu ### ### ### ### 88.1 88.1 0.0
2008-Jul-02 Wed 2.46 2.46 2.44 2.45 38.8 38.8 0.2
2008-Jul-01 Tue 2.46 2.46 2.46 2.46 0 0.2
2008-Jun-30 Mon 2.53 2.55 2.46 2.46 33,220 ### 26.1 26.1 0.2
2008-Jun-27 Fri ### ### 2.51 2.53 9.9 9.9 ###
2008-Jun-26 Thu ### ### ### ### 0 0.0
2008-Jun-25 Wed ### ### ### ### 2,950 0 70.9 70.9 0.0
2008-Jun-24 Tue 2.84 2.84 2.8 2.8 20,058 ### ### ### 0.2
2008-Jun-23 Mon 2.85 2.85 2.83 2.83 41.6 41.6 0.2
2008-Jun-20 Fri ### ### ### ### 72.4 72.4 0.0
2008-Jun-19 Thu 2.88 ### 2.85 ### ### ### 0.0
2008-Jun-18 Wed ### ### 2.85 2.85 11,477 16,354 24.7 24.7 ###
2008-Jun-17 Tue ### ### ### ### 3,770 0 ### ### 0.0
2008-Jun-16 Mon ### ### ### ### 81.5 81.5 0.0
2008-Jun-13 Fri ### ### ### ### ### ### 0.0
2008-Jun-12 Thu ### ### ### ### 0 0.0
2008-Jun-11 Wed ### ### ### ### ### ### 0.0
2008-Jun-10 Tue ### ### ### ### 9,121 0 44.7 44.7 0.0
2008-Jun-06 Fri ### ### 3 ### 31,371 47,056 ### ### 0.0
2008-Jun-05 Thu ### ### ### ### 9,945 0 29.5 29.5 0.0
2008-Jun-04 Wed ### ### 3 ### 124,440 ### ### ### 0.0
2008-Jun-03 Tue ### ### ### ### 0 0.0
2008-Jun-02 Mon ### ### ### ### 29.9 29.9 0.0
2008-May-30 Fri 3.2 3.25 3.2 3.25 ### ### 0.2
2008-May-29 Thu 3.25 3.25 ### ### 74,927 121,756 ### ### 0.0
2008-May-28 Wed 3.25 3.25 3.25 3.25 75.8 75.8 0.2
2008-May-27 Tue 3.29 3.29 3.25 3.25 30.1 30.1 0.2
2008-May-26 Mon ### ### ### ### 0 0.0
2008-May-23 Fri ### ### ### ### 76,544 0 ### ### 0.0
2008-May-22 Thu ### ### ### ### 0 0.0
2008-May-21 Wed 3.4 3.43 ### ### 4,026 ### 30.0 30.0 0.0
2008-May-20 Tue 3.49 3.5 3.47 3.49 ### ### ###
2008-May-19 Mon 3.48 3.48 3.48 3.48 7,655 ### 67.2 67.2 0.2
2008-May-16 Fri ### ### ### ### 66.6 66.6 0.0
2008-May-15 Thu ### ### ### ### 31.3 31.3 0.0
2008-May-14 Wed ### 3.48 ### 3.43 23,245 40,446 ### ### 0.2
2008-May-13 Tue ### ### ### ### ### ### 0.0
2008-May-12 Mon 3.49 3.49 ### ### 14.4 14.4 0.0
2008-May-09 Fri 3.45 3.45 ### 3.4 24.3 24.3 0.2
2008-May-08 Thu 3.45 3.45 3.42 3.42 ### ### 0.2
2008-May-07 Wed ### 3.45 ### 3.45 83.8 83.8 ###
2008-May-06 Tue ### ### ### ### 0 0.0
2008-May-05 Mon ### ### ### ### ### ### 0.0
2008-May-02 Fri ### 3.4 ### ### ### ### 0.0
2008-May-01 Thu ### ### ### ### 68.9 68.9 0.0
2008-Apr-30 Wed 3.4 3.4 ### ### 18.6 18.6 0.0
2008-Apr-29 Tue 3.4 3.4 3.4 3.4 0 0.2
2008-Apr-28 Mon 3.4 3.4 3.4 3.4 ### ### 0.2
2008-Apr-24 Thu 3.4 3.4 3.4 3.4 329 ### ### ### 0.2
2008-Apr-23 Wed ### ### ### ### 0 0.0
2008-Apr-22 Tue 3.29 ### 3.27 ### 78.3 78.3 0.0
2008-Apr-21 Mon ### ### ### ### 32.6 32.6 0.0
2008-Apr-18 Fri ### ### 3.25 ### 30.6 30.6 0.0
2008-Apr-17 Thu ### 3.4 3.26 3.4 198,177 659,929 85.9 85.9 0.2
2008-Apr-16 Wed 3.27 3.27 3.25 3.26 29.3 29.3 0.2
2008-Apr-15 Tue 3.27 ### 3.27 3.27 2,850 4,659 65.5 65.5 ###
2008-Apr-14 Mon ### ### ### ### 1,771 0 33.6 33.6 0.0
2008-Apr-11 Fri 3.4 3.4 ### ### ### ### 0.0
2008-Apr-10 Thu 3.44 3.44 ### 3.4 582,674 ### 33.7 33.7 0.2
2008-Apr-09 Wed 3.44 3.44 3.44 3.44 126 ### 74.6 74.6 0.2
2008-Apr-08 Tue ### 3.4 3.27 3.4 17,955 59,879 ### ### 0.2
2008-Apr-07 Mon ### ### 3.2 ### ### ### 0.0
2008-Apr-04 Fri 3.4 3.4 ### ### 2,370 4,029 20.0 20.0 0.0
2008-Apr-03 Thu 3.25 3.25 3.21 3.25 266,122 859,574 ### ### 0.2
2008-Apr-02 Wed 3.28 3.29 3.25 3.25 11,952 39,083 35.4 35.4 0.2
2008-Apr-01 Tue 3.29 3.29 3.23 3.29 ### ### ###
2008-Mar-31 Mon ### ### ### 3.25 354,549 0 ### ### 0.2
2008-Mar-28 Fri ### ### 3.21 3.29 55,024 ### ### ### ###
2008-Mar-27 Thu 3.44 3.44 ### ### 18,145 ### 13.0 13.0 0.0
2008-Mar-26 Wed 3.48 3.48 3.48 3.48 61.5 61.5 0.2
2008-Mar-25 Tue ### 3.25 ### 3.2 74.4 74.4 0.2
2008-Mar-20 Thu ### ### 3.2 3.2 ### ### 0.2
2008-Mar-19 Wed 3.29 ### 3.29 ### ### ### 0.0
2008-Mar-18 Tue 3.21 ### 3.2 ### ### ### 0.0
2008-Mar-17 Mon 3.2 ### ### ### ### ### 0.0
2008-Mar-14 Fri ### ### ### ### 54,946 0 ### ### 0.0
2008-Mar-13 Thu 3.5 3.5 3.46 3.48 ### ### 0.2
2008-Mar-12 Wed 3.42 3.5 3.41 3.5 83.3 83.3 0.3
2008-Mar-11 Tue 3.49 3.49 3.42 3.43 37.3 37.3 0.2
2008-Mar-10 Mon 3.5 3.5 3.45 3.46 ### ### 0.2
2008-Mar-07 Fri 3.5 ### 3.47 3.47 36,750 ### ### ### 0.2
2008-Mar-06 Thu ### ### 3.52 3.53 5,581 9,822 16.0 16.0 0.3
2008-Mar-05 Wed ### ### ### ### 75.2 75.2 0.0
2008-Mar-04 Tue ### ### ### ### 9,286 0 35.6 35.6 0.0
2008-Mar-03 Mon 3.76 3.76 3.7 3.7 6,329 ### ### ### 0.3
2008-Feb-29 Fri 3.76 3.79 3.76 3.78 42,277 ### 70.5 70.5 0.3
2008-Feb-28 Thu 3.72 3.76 ### ### 144,578 ### 25.6 25.6 0.0
2008-Feb-27 Wed 3.72 3.75 3.72 3.75 ### ### 0.3
2008-Feb-26 Tue 3.72 3.75 3.72 3.72 8,341 31,153 ### ### 0.3
2008-Feb-25 Mon 3.75 3.75 3.71 3.71 1,022 ### 31.0 31.0 ###
2008-Feb-22 Fri 3.85 ### 3.7 3.7 380,626 704,158 ### ### 0.3
2008-Feb-21 Thu 3.7 3.7 3.7 3.7 69.5 69.5 0.3
2008-Feb-20 Wed 3.82 ### ### ### 85.0 85.0 0.0
2008-Feb-19 Tue ### 3.89 ### 3.7 84.4 84.4 0.3
2008-Feb-18 Mon ### ### ### ### 22,253 0 74.6 74.6 0.0
2008-Feb-15 Fri ### ### ### ### 94,744 0 ### ### 0.0
2008-Feb-14 Thu ### ### ### ### ### ### 0.0
2008-Feb-13 Wed ### ### ### ### 1,447 0 74.0 74.0 0.0
2008-Feb-12 Tue ### ### ### ### ### ### 0.0
2008-Feb-11 Mon ### 3.7 ### ### 13,157 24,340 85.7 85.7 0.0
2008-Feb-08 Fri ### ### ### ### 126,952 0 65.7 65.7 0.0
2008-Feb-07 Thu ### ### ### ### 22,452 0 32.0 32.0 0.0
2008-Feb-06 Wed ### ### ### ### 480 0 74.3 74.3 0.0
2008-Feb-05 Tue ### ### ### ### 250 0 ### ### 0.0
2008-Feb-04 Mon ### ### ### ### 70.4 70.4 0.0
2008-Feb-01 Fri ### ### ### ### ### ### 0.0
2008-Jan-31 Thu ### ### 3.56 ### 67.6 67.6 0.0
2008-Jan-30 Wed 3.55 ### 3.55 ### 85.1 85.1 0.0
2008-Jan-29 Tue 3.47 ### 3.44 3.55 18,850 32,422 86.3 86.3 ###
2008-Jan-25 Fri ### 3.5 ### 3.5 25,180 ### ### ### 0.3
2008-Jan-24 Thu ### 3.4 ### ### ### ### 0.0
2008-Jan-23 Wed ### 3.44 ### 3.44 ### ### 0.2
2008-Jan-22 Tue 3.45 3.45 ### ### 54.2 54.2 0.0
2008-Jan-21 Mon ### ### ### ### 14,350 0 45.3 45.3 0.0
2008-Jan-18 Fri ### ### 3.59 3.59 33.5 33.5 ###
2008-Jan-17 Thu 0 0 0 0 0 0.0
2008-Jan-16 Wed 3.77 3.77 3.59 3.74 45.4 45.4 0.3
2008-Jan-15 Tue 3.83 3.85 3.77 3.77 ### ### ###
2008-Jan-14 Mon 3.85 3.85 3.85 3.85 ### ### 0.3
2008-Jan-11 Fri 3.87 3.89 3.83 3.85 51,771 ### ### ### 0.3
2008-Jan-10 Thu 3.85 3.85 3.75 3.85 ### ### 0.3
2008-Jan-09 Wed 3.85 3.88 3.84 3.88 10,880 ### 77.3 77.3 0.3
2008-Jan-08 Tue ### ### 3.84 3.84 ### ### 0.3
2008-Jan-07 Mon ### ### 3.88 3.88 5,288 10,258 38.6 38.6 0.3
2008-Jan-04 Fri ### ### ### ### 280 0 31.8 31.8 0.0
2008-Jan-03 Thu 0 0 0 0 0 0.0
2008-Jan-02 Wed 0 0 0 0 0 0.0
2007-Dec-31 Mon ### 4 ### 4 50,751 ### 75.0 75.0 0.3
2007-Dec-28 Fri ### ### ### ### 1,248 0 ### ### 0.0
2007-Dec-27 Thu ### ### ### ### 250 0 66.2 66.2 0.0
2007-Dec-24 Mon ### ### ### ### ### ### 0.0
2007-Dec-21 Fri ### 4 ### 4 3,588 7,176 ### ### 0.3
2007-Dec-20 Thu ### ### ### ### ### ### 0.0
2007-Dec-19 Wed 4 4 4 4 228,829 ### ### ### 0.3
2007-Dec-18 Tue ### ### 4 4 953,644 1,907,288 ### ### 0.3
2007-Dec-17 Mon ### ### ### ### 90.1 90.1 0.0
2007-Dec-14 Fri 0 0 0 0 0 0.0
2007-Dec-13 Thu ### ### ### ### 15,075 0 36.5 36.5 0.0
2007-Dec-12 Wed 4 ### 4 ### 25,928 51,856 72.6 72.6 0.0
2007-Dec-11 Tue ### ### 4 ### 68.4 68.4 0.0
2007-Dec-10 Mon ### ### 4 4 ### ### 0.3
2007-Dec-07 Fri ### ### 4 ### 6,278 12,556 ### ### 0.0
2007-Dec-06 Thu 4.2 4.2 ### ### 17,344 36,422 ### ### 0.0
2007-Dec-05 Wed ### 4.2 ### ### 26,171 54,959 14.6 14.6 0.0
2007-Dec-04 Tue 4.2 4.2 ### ### 26.5 26.5 0.0
2007-Dec-03 Mon 4.25 4.25 4.2 4.2 27.9 27.9 ###
2007-Nov-30 Fri 4.25 4.25 4.2 4.25 19,725 ### 60.5 60.5 ###
2007-Nov-29 Thu ### ### ### ### 386 0 ### ### 0.0
2007-Nov-28 Wed ### ### 4.2 4.2 425,688 893,944 ### ### ###
2007-Nov-27 Tue 4.23 4.23 ### 4.2 50,951 ### ### ### ###
2007-Nov-26 Mon ### 4.4 4 ### 17,881 ### 10.0 10.0 0.0
2007-Nov-23 Fri 4.44 4.44 ### 4.44 9,048 20,086 ### ### 0.3
2007-Nov-22 Thu 4.44 4.44 4.4 4.44 75.9 75.9 0.3
2007-Nov-21 Wed 0 0 0 0 0 0.0
2007-Nov-20 Tue ### 4.45 ### 4.45 ### ### 0.3
2007-Nov-19 Mon 4.45 4.45 4.4 4.45 67.2 67.2 0.3
2007-Nov-16 Fri 4.45 4.52 4.4 4.4 46,741 ### 25.5 25.5 0.3
2007-Nov-15 Thu 4.41 4.41 4.4 4.4 37.7 37.7 0.3
2007-Nov-14 Wed 4.4 4.41 4.4 4.41 65.1 65.1 ###
2007-Nov-13 Tue 4.4 4.4 ### ### 33.2 33.2 0.0
2007-Nov-12 Mon 4.42 4.42 4.4 4.4 16,472 72,641 ### ### 0.3
2007-Nov-09 Fri 4.49 4.49 4.41 4.41 ### ### ###
2007-Nov-08 Thu 4.49 4.49 4.42 4.49 9,885 ### ### ### ###
2007-Nov-07 Wed 4.55 4.55 4.5 4.51 28.0 28.0 0.3
2007-Nov-06 Tue 4.51 ### 4.5 ### 83.3 83.3 0.0
2007-Nov-05 Mon 4.51 4.52 4.49 4.49 4,089 18,420 52.7 52.7 ###
2007-Nov-02 Fri 4.56 4.56 4.51 4.51 ### ### 0.3
2007-Nov-01 Thu 4.55 4.59 4.55 4.57 ### ### ###
2007-Oct-31 Wed 4.5 4.58 4.5 4.52 61.8 61.8 0.3
2007-Oct-30 Tue 4.55 ### 4.52 4.53 109,725 247,978 35.7 35.7 ###
2007-Oct-29 Mon 4.55 4.55 4.5 4.55 68.3 68.3 0.3
2007-Oct-26 Fri 4.55 4.58 4.5 4.5 452,428 2,054,023 23.7 23.7 ###
2007-Oct-25 Thu 4.55 4.55 4.55 4.55 19,980 ### 70.3 70.3 0.3
2007-Oct-24 Wed 4.58 ### 4.58 ### ### ### 0.0
2007-Oct-23 Tue 4.5 4.59 4.5 4.59 78.9 78.9 0.3
2007-Oct-22 Mon 4.49 4.5 4.45 4.5 ### ### ###
2007-Oct-19 Fri 4.58 4.58 4.5 4.5 11,179 50,752 20.9 20.9 ###
2007-Oct-18 Thu 4.5 ### 4.5 ### ### ### 0.0
2007-Oct-17 Wed 4.5 4.5 4.5 4.5 ### ### ###
2007-Oct-16 Tue 4.46 4.53 4.46 4.5 74.7 74.7 ###
2007-Oct-15 Mon 4.48 ### 4.46 4.46 18,624 ### ### ### 0.3
2007-Oct-12 Fri 4.48 4.55 4.48 4.55 81.4 81.4 0.3
2007-Oct-11 Thu 4.51 4.52 4.46 4.46 22.5 22.5 0.3
2007-Oct-10 Wed 4.58 4.58 4.58 4.58 ### ### 0.3
2007-Oct-09 Tue 4.56 4.58 4.55 4.58 69.3 69.3 0.3
2007-Oct-08 Mon 4.72 4.72 4.5 ### 19.5 19.5 0.0
2007-Oct-05 Fri 4.55 4.76 4.42 4.74 45,179 207,371 89.7 89.7 0.3
2007-Oct-04 Thu 4.51 4.55 4.47 4.55 79.8 79.8 0.3
2007-Oct-03 Wed 4.5 4.55 4.5 4.51 6,826 30,887 69.4 69.4 0.3
2007-Oct-02 Tue 4.55 4.55 4.49 4.49 11,579 ### ### ### ###
2007-Oct-01 Mon 4.45 4.58 4.45 4.53 ### ### ###
2007-Sep-28 Fri 4.42 4.5 4.42 4.49 5,940 ### 74.3 74.3 ###
2007-Sep-27 Thu 4.46 4.46 4.46 4.46 61.8 61.8 0.3
2007-Sep-26 Wed 4.59 ### 4.41 4.42 7.8 7.8 0.3
2007-Sep-25 Tue 4.5 ### 4.5 4.7 90.4 90.4 0.3
2007-Sep-24 Mon 4.5 4.5 4.45 4.5 62.2 62.2 ###
2007-Sep-21 Fri ### 4.45 ### 4.45 ### ### 0.3
2007-Sep-20 Thu ### ### ### ### 11,257 0 ### ### 0.0
2007-Sep-19 Wed 4.5 4.5 ### 4.5 68.0 68.0 ###
2007-Sep-18 Tue 4.43 4.5 4.4 4.5 87.5 87.5 ###
2007-Sep-17 Mon 4.4 4.44 ### 4.44 76.8 76.8 0.3
2007-Sep-14 Fri 4.58 4.58 ### 4.56 26.6 26.6 0.3
2007-Sep-13 Thu 4.58 4.58 4.53 4.58 32,880 ### 72.5 72.5 0.3
2007-Sep-12 Wed 4.58 4.58 4.58 4.58 521 2,386 75.5 75.5 0.3
2007-Sep-11 Tue 4.54 ### 4.52 4.53 34.4 34.4 ###
2007-Sep-10 Mon 4.52 4.55 4.5 4.53 ### ### ###
2007-Sep-07 Fri 4.51 ### 4.51 4.51 ### ### 0.3
2007-Sep-06 Thu 4.57 4.57 4.51 4.51 ### ### 0.3
2007-Sep-05 Wed 4.57 ### 4.57 ### 2,940 ### ### ### 0.0
2007-Sep-04 Tue ### ### 4.53 4.57 30.3 30.3 ###
2007-Sep-03 Mon ### ### ### ### 2,672 0 66.6 66.6 0.0
2007-Aug-31 Fri ### ### 4.53 4.53 ### ### ###
2007-Aug-30 Thu 0 0 0 0 0 0.0
2007-Aug-29 Wed ### ### ### ### ### ### 0.0
2007-Aug-28 Tue ### ### ### ### 23.6 23.6 0.0
2007-Aug-27 Mon ### ### ### ### ### ### 0.0
2007-Aug-24 Fri ### ### ### ### ### ### 0.0
2007-Aug-23 Thu 4.7 4.72 ### ### 240,625 567,875 ### ### 0.0
2007-Aug-22 Wed 4.7 4.7 4.7 4.7 39,282 184,625 62.5 62.5 0.3
2007-Aug-21 Tue ### 4.7 ### 4.7 81.0 81.0 0.3
2007-Aug-20 Mon ### 4.57 ### 4.5 35,420 ### 80.8 80.8 ###
2007-Aug-17 Fri 4.28 ### 4.21 ### 68.8 68.8 0.0
2007-Aug-16 Thu 4.79 4.79 ### 4.27 10.0 10.0 ###
2007-Aug-15 Wed ### ### 4.82 4.82 54.7 54.7 0.3
2007-Aug-14 Tue 4.83 ### 4.81 ### 88.4 88.4 0.0
2007-Aug-13 Mon 4.7 4.76 ### 4.7 ### ### 0.3
2007-Aug-10 Fri ### ### ### 4.71 ### ### ###
2007-Aug-09 Thu ### ### ### ### ### ### 0.0
2007-Aug-08 Wed 5 ### 5 5 1,381 3,452 56.6 56.6 0.4
2007-Aug-07 Tue ### ### ### ### 46,343 0 ### ### 0.0
2007-Aug-06 Mon ### ### 5 5 124,528 311,320 ### ### 0.4
2007-Aug-03 Fri 5.25 5.25 ### ### 29.9 29.9 0.0
2007-Aug-02 Thu ### ### ### ### 82,442 0 ### ### 0.0
2007-Aug-01 Wed 5.21 5.21 ### ### ### ### 0.0
2007-Jul-31 Tue ### 5.2 ### 5.2 19,528 50,772 77.0 77.0 ###
2007-Jul-30 Mon ### 5.25 ### ### 24,872 65,289 ### ### 0.0
2007-Jul-27 Fri ### ### ### ### ### ### 0.0
2007-Jul-26 Thu ### ### ### ### ### ### 0.0
2007-Jul-25 Wed ### ### ### ### 31,170 0 71.3 71.3 0.0
2007-Jul-24 Tue ### ### ### ### 63.5 63.5 0.0
2007-Jul-23 Mon ### 5.2 ### ### 25,172 65,447 29.6 29.6 0.0
2007-Jul-20 Fri 5.2 5.21 ### 5.2 29,951 78,022 ### ### ###
2007-Jul-19 Thu 5.22 5.23 5.2 5.2 30.8 30.8 ###
2007-Jul-18 Wed 5.2 5.24 5.2 5.23 101,427 529,448 ### ### ###
2007-Jul-17 Tue 5.2 5.24 5.2 5.24 ### ### 0.4
2007-Jul-16 Mon 5.2 5.23 ### 5.22 ### ### 0.4
2007-Jul-13 Fri ### 5.2 ### 5.2 76.3 76.3 ###
2007-Jul-12 Thu 5.22 5.25 ### ### 11.2 11.2 0.0
2007-Jul-11 Wed 5.2 5.27 5.2 5.22 69.1 69.1 0.4
2007-Jul-10 Tue 5.27 5.27 5.21 5.27 20,641 108,158 71.2 71.2 ###
2007-Jul-09 Mon 5.27 5.28 5.25 5.26 25,721 135,421 ### ### 0.4
2007-Jul-06 Fri ### 5.28 ### 5.27 57,281 151,221 83.0 83.0 ###
2007-Jul-05 Thu 5.24 5.25 5.24 5.25 63.0 63.0 0.4
2007-Jul-04 Wed ### ### 5.25 5.25 ### ### 0.4
2007-Jul-03 Tue 5.2 ### ### ### 84.1 84.1 0.0
2007-Jul-02 Mon ### ### ### ### ### ### 0.0
2007-Jun-29 Fri ### ### ### ### 60.4 60.4 0.0
2007-Jun-28 Thu ### ### ### ### 16,852 0 28.3 28.3 0.0
2007-Jun-27 Wed ### 5.4 ### ### 17,372 ### 79.8 79.8 0.0
2007-Jun-26 Tue 5.25 ### 5.25 5.28 ### ### 0.4
2007-Jun-25 Mon 5.26 5.28 5.25 5.25 43.0 43.0 0.4
2007-Jun-22 Fri 5.26 5.28 5.26 5.28 ### ### 0.4
2007-Jun-21 Thu 5.2 5.26 ### 5.26 45,325 ### ### ### 0.4
2007-Jun-20 Wed 5.25 5.25 5.21 5.21 27.1 27.1 0.4
2007-Jun-19 Tue 5.25 5.27 5.21 5.22 28,924 ### 35.6 35.6 0.4
2007-Jun-18 Mon 5.2 ### 5.2 5.25 27,887 ### ### ### 0.4
2007-Jun-15 Fri ### 5.2 ### 5.2 ### ### ###
2007-Jun-14 Thu ### 5.2 ### ### 66.9 66.9 0.0
2007-Jun-13 Wed ### ### ### ### 54,152 0 ### ### 0.0
2007-Jun-12 Tue ### ### ### ### 110,952 0 ### ### 0.0
2007-Jun-08 Fri ### ### ### ### 66.0 66.0 0.0
2007-Jun-07 Thu ### ### ### ### 6,670 0 ### ### 0.0
2007-Jun-06 Wed ### ### ### ### ### ### 0.0
2007-Jun-05 Tue ### ### ### ### 16,545 0 68.9 68.9 0.0
2007-Jun-04 Mon ### 5.2 ### ### 32,045 ### 22.8 22.8 0.0
2007-Jun-01 Fri ### ### ### ### 5,241 0 11.1 11.1 0.0
2007-May-31 Thu ### ### 5 ### ### ### 0.0
2007-May-30 Wed ### 5.2 ### ### 24,840 64,584 73.1 73.1 0.0
2007-May-29 Tue ### ### ### ### ### ### 0.0
2007-May-28 Mon ### ### ### ### 77.9 77.9 0.0
2007-May-25 Fri ### ### ### ### 21,720 0 ### ### 0.0
2007-May-24 Thu ### ### ### ### 12,076 0 77.6 77.6 0.0
2007-May-23 Wed ### ### 4.85 4.88 ### ### 0.3
2007-May-22 Tue 4.78 4.78 4.75 4.75 35.1 35.1 ###
2007-May-21 Mon 4.76 4.76 4.75 4.75 ### ### ###
2007-May-18 Fri 4.76 4.76 4.76 4.76 70.8 70.8 ###
2007-May-17 Thu 4.7 4.72 4.7 4.72 10,584 49,850 68.9 68.9 0.3
2007-May-16 Wed 4.75 4.75 4.7 4.7 5,020 ### 30.0 30.0 0.3
2007-May-15 Tue 4.82 4.82 4.81 4.81 39.3 39.3 ###
2007-May-14 Mon ### ### 4.74 4.81 ### ### ###
2007-May-11 Fri ### ### ### ### 8,749 0 9.0 9.0 0.0
2007-May-10 Thu ### ### ### ### ### ### 0.0
2007-May-09 Wed 5.2 5.2 ### ### ### ### 0.0
2007-May-08 Tue 5.2 5.2 ### 5.2 14,744 ### 71.5 71.5 ###
2007-May-07 Mon ### 5.2 ### 5.2 24,059 62,553 93.6 93.6 ###
2007-May-04 Fri 5 5 ### ### 9,684 ### ### ### 0.0
2007-May-03 Thu ### ### ### 5 39,987 0 73.7 73.7 0.4
2007-May-02 Wed 4.8 ### 4.79 ### 15,483 37,081 81.8 81.8 0.0
2007-May-01 Tue 4.71 4.75 ### 4.75 62,573 ### 81.5 81.5 ###
2007-Apr-30 Mon ### 4.71 ### 4.71 64,350 151,544 ### ### ###
2007-Apr-27 Fri ### ### ### ### 875 0 71.7 71.7 0.0
2007-Apr-26 Thu ### ### ### ### 36.1 36.1 0.0
2007-Apr-24 Tue 4.55 ### 4.55 ### 14,780 33,624 80.9 80.9 0.0
2007-Apr-23 Mon ### ### 4.52 4.55 978,576 2,211,581 30.5 30.5 0.3
2007-Apr-20 Fri ### ### 4.51 4.51 ### ### 0.3
2007-Apr-19 Thu ### ### 4.55 ### 76.6 76.6 0.0
2007-Apr-18 Wed 4.58 ### 4.56 4.59 ### ### 0.3
2007-Apr-17 Tue ### ### 4.54 4.54 ### ### 0.3
2007-Apr-16 Mon ### ### ### ### 34.7 34.7 0.0
2007-Apr-13 Fri ### ### ### ### 2,443,042 0 40.3 40.3 0.0
2007-Apr-12 Thu ### ### ### ### 64.7 64.7 0.0
2007-Apr-11 Wed 4.58 4.59 4.58 4.59 ### ### 0.3
2007-Apr-10 Tue ### ### ### ### 4,770 0 ### ### 0.0
2007-Apr-05 Thu ### ### ### ### 30,851 0 ### ### 0.0
2007-Apr-04 Wed ### ### ### ### 2,141 0 ### ### 0.0
2007-Apr-03 Tue ### ### ### ### ### ### 0.0
2007-Apr-02 Mon 4.56 ### 4.56 ### 134,158 305,880 ### ### 0.0
2007-Mar-30 Fri ### ### 4.59 4.59 16,958 ### ### ### 0.3
2007-Mar-29 Thu ### ### 4.5 4.5 12,779 28,752 ### ### ###
2007-Mar-28 Wed 4.5 ### 4.5 ### 11,745 26,426 85.9 85.9 0.0
2007-Mar-27 Tue 4.47 4.5 4.45 4.5 529,452 ### ### ### ###
2007-Mar-26 Mon 4.46 4.5 4.46 4.46 24,886 111,489 66.6 66.6 0.3
2007-Mar-23 Fri 4.46 4.53 4.46 4.46 ### ### 0.3
2007-Mar-22 Thu 4.55 4.55 4.45 4.46 18.1 18.1 0.3
2007-Mar-21 Wed 4.55 4.55 4.41 4.41 14.3 14.3 ###
2007-Mar-20 Tue 4.43 4.5 4.43 4.46 18,079 80,722 74.6 74.6 0.3
2007-Mar-19 Mon 4.49 4.52 4.49 4.52 73.1 73.1 0.3
2007-Mar-16 Fri 4.41 4.41 4.4 4.4 15,582 ### 37.2 37.2 0.3
2007-Mar-15 Thu 4.46 4.46 4.41 4.41 20.9 20.9 ###
2007-Mar-14 Wed ### ### 4.5 4.5 15,225 34,256 19.5 19.5 ###
2007-Mar-13 Tue ### ### ### ### ### ### 0.0
2007-Mar-12 Mon ### ### ### ### 63.0 63.0 0.0
2007-Mar-09 Fri 0 0 0 0 0 0.0
2007-Mar-08 Thu ### ### ### ### 13,076 0 ### ### 0.0
2007-Mar-07 Wed ### ### 4.56 4.57 150,153 342,348 26.9 26.9 ###
2007-Mar-06 Tue ### ### 4.56 ### ### ### 0.0
2007-Mar-05 Mon 4.75 4.75 ### ### 51,823 123,079 32.4 32.4 0.0
2007-Mar-02 Fri ### ### ### ### 2,140 0 ### ### 0.0
2007-Mar-01 Thu 4.72 4.72 4.72 4.72 ### ### 0.3
2007-Feb-28 Wed ### ### 4.55 ### 24,740 56,283 ### ### 0.0
2007-Feb-27 Tue 4.8 4.8 4.74 4.74 14,247 67,958 30.8 30.8 0.3
2007-Feb-26 Mon 4.75 4.8 4.74 4.8 ### ### 0.3
2007-Feb-23 Fri ### 4.8 ### 4.75 107,483 257,959 82.5 82.5 ###
2007-Feb-22 Thu ### 4.78 ### 4.7 ### ### 0.3
2007-Feb-21 Wed ### ### ### 4.56 168,724 0 ### ### 0.3
2007-Feb-20 Tue 4.45 4.45 4.25 4.25 7.1 7.1 ###
2007-Feb-19 Mon 4.4 4.45 4.4 4.45 ### ### 0.3
2007-Feb-16 Fri ### 4.4 ### 4.4 78.2 78.2 0.3
2007-Feb-15 Thu ### ### ### ### ### ### 0.0
2007-Feb-14 Wed ### ### ### ### 33,229 0 67.0 67.0 0.0
2007-Feb-13 Tue 4.22 4.22 4.22 4.22 520 ### ### ### ###
2007-Feb-12 Mon 4.2 4.2 4.2 4.2 ### ### ###
2007-Feb-09 Fri 4.24 4.24 4.21 4.21 7,027 29,689 26.1 26.1 ###
2007-Feb-08 Thu 4.44 4.44 4.44 4.44 180 ### 66.4 66.4 0.3
2007-Feb-07 Wed 4.2 4.45 ### 4.45 95.0 95.0 0.3
2007-Feb-06 Tue 4.2 4.2 4.2 4.2 ### ### ###
2007-Feb-05 Mon ### 4.2 ### 4.2 4,726 9,924 ### ### ###
2007-Feb-02 Fri ### ### ### ### 274 0 65.7 65.7 0.0
2007-Feb-01 Thu ### ### ### ### 14.6 14.6 0.0
2007-Jan-31 Wed 4.21 4.22 4.21 4.22 2,651 11,173 ### ### ###
2007-Jan-30 Tue ### 4.21 ### ### 11,824 24,889 65.1 65.1 0.0
2007-Jan-29 Mon ### ### ### ### ### ### 0.0
2007-Jan-25 Thu ### ### ### ### 1,372 0 ### ### 0.0
2007-Jan-24 Wed ### ### ### ### ### ### 0.0
2007-Jan-23 Tue 0 0 0 0 0 0.0
2007-Jan-22 Mon ### ### ### 4 ### ### 0.3
2007-Jan-19 Fri ### ### ### ### 8,253 0 ### ### 0.0
2007-Jan-18 Thu ### ### ### ### 56,186 0 ### ### 0.0
2007-Jan-17 Wed 3.85 ### 3.85 ### ### ### 0.0
2007-Jan-16 Tue 3.8 3.85 3.78 3.85 219,257 ### ### ### 0.3
2007-Jan-15 Mon 3.8 3.8 3.76 3.76 ### ### 0.3
2007-Jan-12 Fri 3.84 ### 3.84 ### 12,750 24,480 ### ### 0.0
2007-Jan-11 Thu 3.85 3.86 3.85 3.86 4,340 ### ### ### 0.3
2007-Jan-10 Wed 3.88 3.88 3.85 3.86 8,075 ### ### ### 0.3
2007-Jan-09 Tue 3.85 3.85 3.8 3.8 ### ### ###
2007-Jan-08 Mon 3.84 ### 3.84 3.87 3,950 7,584 79.5 79.5 ###
2007-Jan-05 Fri 3.84 3.84 3.84 3.84 69.0 69.0 0.3
2007-Jan-04 Thu 0 0 0 0 0 0.0
2007-Jan-03 Wed ### ### ### ### 15,785 0 71.0 71.0 0.0
2007-Jan-02 Tue 0 0 0 0 0 0.0
2006-Dec-29 Fri 0 0 0 0 0 0.0
2006-Dec-28 Thu ### ### ### ### ### ### 0.0
2006-Dec-27 Wed ### ### ### ### ### ### 0.0
2006-Dec-22 Fri ### ### ### ### 104,226 0 ### ### 0.0
2006-Dec-21 Thu ### ### ### ### ### ### 0.0
2006-Dec-20 Wed ### ### ### ### ### ### 0.0
2006-Dec-19 Tue ### ### ### ### 7,643 0 70.7 70.7 0.0
2006-Dec-18 Mon 4 ### ### ### ### ### 0.0
2006-Dec-15 Fri ### 4 3.87 4 426,358 ### 86.4 86.4 0.3
2006-Dec-14 Thu 3.85 ### 3.85 ### ### ### 0.0
2006-Dec-13 Wed ### ### ### ### 51,977 0 ### ### 0.0
2006-Dec-12 Tue 0 0 0 0 0 0.0
2006-Dec-11 Mon ### ### ### ### ### ### 0.0
2006-Dec-08 Fri 0 0 0 0 0 0.0
2006-Dec-07 Thu 3.85 ### 3.85 ### 84.0 84.0 0.0
2006-Dec-06 Wed 3.85 3.88 3.85 3.88 73.5 73.5 0.3
2006-Dec-05 Tue 3.8 3.81 3.8 3.81 30,126 114,629 72.8 72.8 0.3
2006-Dec-04 Mon 3.8 3.8 3.8 3.8 68.4 68.4 ###
2006-Dec-01 Fri ### ### 3.89 3.89 ### ### 0.3
2006-Nov-30 Thu 3.85 3.89 3.82 3.89 73.5 73.5 0.3
2006-Nov-29 Wed 3.8 3.8 3.8 3.8 59.7 59.7 ###
2006-Nov-28 Tue 3.81 3.82 3.81 3.81 10,820 41,278 ### ### 0.3
2006-Nov-27 Mon 0 0 0 0 0 0.0
2006-Nov-24 Fri ### ### ### ### ### ### 0.0
2006-Nov-23 Thu ### ### ### ### 20.8 20.8 0.0
2006-Nov-22 Wed ### ### ### ### ### ### 0.0
2006-Nov-21 Tue 3.82 ### 3.79 ### 39,371 ### 83.3 83.3 0.0
2006-Nov-20 Mon 3.89 3.89 3.85 3.87 ### ### ###
2006-Nov-17 Fri ### ### ### ### 14.4 14.4 0.0
2006-Nov-16 Thu ### 4 ### ### 27,645 ### ### ### 0.0
2006-Nov-15 Wed ### 4 ### 4 9,751 ### 72.4 72.4 0.3
2006-Nov-14 Tue 4 4 4 4 24,620 98,480 64.9 64.9 0.3
2006-Nov-13 Mon ### ### 4 4 37.3 37.3 0.3
2006-Nov-10 Fri ### ### 4 4 28,481 ### ### ### 0.3
2006-Nov-09 Thu ### ### ### ### ### ### 0.0
2006-Nov-08 Wed 0 0 0 0 0 0.0
2006-Nov-07 Tue ### ### ### ### 5,459 0 29.2 29.2 0.0
2006-Nov-06 Mon ### ### ### ### 16.7 16.7 0.0
2006-Nov-03 Fri 0 0 0 0 0 0.0
2006-Nov-02 Thu ### ### ### ### ### ### 0.0
2006-Nov-01 Wed ### ### ### ### ### ### 0.0
2006-Oct-31 Tue ### ### ### ### 7,072 0 ### ### 0.0
2006-Oct-30 Mon ### ### ### ### ### ### 0.0
2006-Oct-27 Fri ### ### ### ### ### ### 0.0
2006-Oct-26 Thu ### ### ### ### 40,587 0 ### ### 0.0
2006-Oct-25 Wed ### ### 4 4 15.2 15.2 0.3
2006-Oct-24 Tue 4 ### 4 ### 36,159 ### ### ### 0.0
2006-Oct-23 Mon 4 4 ### 4 67.5 67.5 0.3
2006-Oct-20 Fri ### ### ### ### 66.8 66.8 0.0
2006-Oct-19 Thu 4 4 4 4 71.0 71.0 0.3
2006-Oct-18 Wed 4 4 ### 4 36,047 ### ### ### 0.3
2006-Oct-17 Tue ### ### ### 4 55,653 0 18.0 18.0 0.3
2006-Oct-16 Mon ### ### ### ### 91.8 91.8 0.0
2006-Oct-13 Fri 0 0 0 0 0 0.0
2006-Oct-12 Thu ### ### ### ### ### ### 0.0
2006-Oct-11 Wed 3.85 3.89 3.85 3.89 23,354 90,379 ### ### 0.3
2006-Oct-10 Tue 3.8 3.8 3.8 3.8 61.6 61.6 ###
2006-Oct-09 Mon 3.77 3.85 3.74 3.8 37,577 ### ### ### ###
2006-Oct-06 Fri 3.8 3.8 3.8 3.8 64.5 64.5 ###
2006-Oct-05 Thu 3.8 3.8 3.8 3.8 63.5 63.5 ###
2006-Oct-04 Wed 3.8 3.8 3.8 3.8 68.8 68.8 ###
2006-Oct-03 Tue 3.7 3.8 3.7 3.8 ### ### ###
2006-Oct-02 Mon 3.7 3.7 3.7 3.7 276 1,021 63.4 63.4 0.3
2006-Sep-29 Fri 3.75 3.75 ### ### 8,289 15,541 5.8 5.8 0.0
2006-Sep-28 Thu ### ### ### ### 55,454 0 63.6 63.6 0.0
2006-Sep-27 Wed ### ### 3.57 ### ### ### 0.0
2006-Sep-26 Tue 3.75 3.75 3.75 3.75 71.5 71.5 0.3
2006-Sep-25 Mon 0 0 0 0 0 0.0
2006-Sep-22 Fri 3.8 3.8 3.8 3.8 ### ### ###
2006-Sep-21 Thu 3.8 3.83 3.8 3.8 ### ### ###
2006-Sep-20 Wed 3.8 3.8 3.8 3.8 524 ### ### ### ###
2006-Sep-19 Tue 3.8 3.8 3.77 3.8 72.4 72.4 ###
2006-Sep-18 Mon 3.8 3.8 3.8 3.8 67.3 67.3 ###
2006-Sep-15 Fri 3.84 3.84 3.84 3.84 489 1,877 66.7 66.7 0.3
2006-Sep-14 Thu 3.85 3.85 3.85 3.85 60.8 60.8 0.3
2006-Sep-13 Wed ### ### ### ### 30.2 30.2 0.0
2006-Sep-12 Tue 0 0 0 0 0 0.0
2006-Sep-11 Mon 4 4 ### ### ### ### 0.0
2006-Sep-08 Fri ### ### ### ### ### ### 0.0
2006-Sep-07 Thu ### ### 3.79 3.79 ### ### ###
2006-Sep-06 Wed 3.76 3.8 3.75 3.8 46,923 ### 79.1 79.1 ###
2006-Sep-05 Tue 3.74 3.74 3.74 3.74 ### ### 0.3
2006-Sep-04 Mon 3.85 3.85 3.8 3.8 20.1 20.1 ###
2006-Sep-01 Fri 4 ### ### ### ### ### 0.0
2006-Aug-31 Thu 3.8 4 3.8 ### 89.8 89.8 0.0
2006-Aug-30 Wed 3.73 3.75 3.73 3.75 ### ### 0.3
2006-Aug-29 Tue 3.58 ### 3.56 ### 90.6 90.6 0.0
2006-Aug-28 Mon 3.55 3.55 3.55 3.55 73.1 73.1 ###
2006-Aug-25 Fri 3.56 ### 3.55 3.59 68.5 68.5 ###
2006-Aug-24 Thu 3.59 3.59 3.55 3.55 28.2 28.2 ###
2006-Aug-23 Wed ### ### 3.59 3.59 ### ### ###
2006-Aug-22 Tue 3.55 3.55 3.49 3.55 69.0 69.0 ###
2006-Aug-21 Mon 3.55 3.55 3.55 3.55 ### ### ###
2006-Aug-18 Fri ### ### ### ### 350 0 66.0 66.0 0.0
2006-Aug-17 Thu 0 0 0 0 0 0.0
2006-Aug-16 Wed 0 0 0 0 0 0.0
2006-Aug-15 Tue ### ### ### ### 77.8 77.8 0.0
2006-Aug-14 Mon ### ### ### ### 68.2 68.2 0.0
2006-Aug-11 Fri ### ### 3.55 3.55 12.7 12.7 ###
2006-Aug-10 Thu 0 0 0 0 0 0.0
2006-Aug-09 Wed 3.57 ### 3.57 ### ### ### 0.0
2006-Aug-08 Tue 3.56 3.58 3.55 3.58 91,279 ### ### ### 0.3
2006-Aug-07 Mon 3.49 3.55 3.49 3.55 4,080 ### 84.7 84.7 ###
2006-Aug-04 Fri 3.49 3.49 3.49 3.49 73.9 73.9 ###
2006-Aug-03 Thu 0 0 0 0 0 0.0
2006-Aug-02 Wed 3.42 3.5 3.42 3.5 88.8 88.8 0.3
2006-Aug-01 Tue 0 0 0 0 0 0.0
2006-Jul-31 Mon 3.42 3.42 3.42 3.42 ### ### 0.2
2006-Jul-28 Fri 3.44 3.44 3.44 3.44 ### ### 0.2
2006-Jul-27 Thu 3.45 3.45 3.42 3.44 55,972 ### 23.2 23.2 0.2
2006-Jul-26 Wed 3.41 3.47 3.4 3.47 87.9 87.9 0.2
2006-Jul-25 Tue ### 3.4 ### ### 75.3 75.3 0.0
2006-Jul-24 Mon 0 0 0 0 0 0.0
2006-Jul-21 Fri 3.45 3.45 3.45 3.45 72.6 72.6 ###
2006-Jul-20 Thu 3.45 3.45 3.45 3.45 70.5 70.5 ###
2006-Jul-19 Wed 3.42 3.45 ### 3.45 ### ### ###
2006-Jul-18 Tue 3.42 3.42 3.42 3.42 73.2 73.2 0.2
2006-Jul-17 Mon 3.42 3.42 3.42 3.42 73.6 73.6 0.2
2006-Jul-14 Fri ### ### ### ### 11,328 0 78.2 78.2 0.0
2006-Jul-13 Thu ### ### ### ### 6,328 0 ### ### 0.0
2006-Jul-12 Wed 3.29 ### 3.29 ### 81.7 81.7 0.0
2006-Jul-11 Tue 0 0 0 0 0 0.0
2006-Jul-10 Mon 0 0 0 0 0 0.0
2006-Jul-07 Fri 3.25 ### 3.25 3.27 233,021 378,659 67.5 67.5 ###
2006-Jul-06 Thu 0 0 0 0 0 0.0
2006-Jul-05 Wed 3.2 3.2 3.2 3.2 65.2 65.2 0.2
2006-Jul-04 Tue ### ### 3.2 3.2 32,625 ### ### ### 0.2
2006-Jul-03 Mon 0 0 0 0 0 0.0
2006-Jun-30 Fri 3.2 ### 3.2 ### ### ### 0.0
2006-Jun-27 Tue ### ### 3.22 3.22 18.2 18.2 0.2
2006-Jun-26 Mon ### ### ### ### ### ### 0.0
2006-Jun-23 Fri ### 3.4 ### ### 72.7 72.7 0.0
2006-Jun-22 Thu 3.4 3.4 ### ### ### ### 0.0
2006-Jun-21 Wed 0 0 0 0 0 0.0
2006-Jun-20 Tue 0 0 0 0 0 0.0
2006-Jun-19 Mon 3.4 3.4 3.4 3.4 ### ### 0.2
2006-Jun-16 Fri 3.4 3.4 3.4 3.4 ### ### 0.2
2006-Jun-15 Thu 3.4 3.4 3.4 3.4 62.7 62.7 0.2
2006-Jun-14 Wed 3.4 3.4 3.4 3.4 1,822 ### ### ### 0.2
2006-Jun-13 Tue 3.4 3.4 3.4 3.4 27,285 ### ### ### 0.2
2006-Jun-09 Fri ### ### ### ### ### ### 0.0
2006-Jun-08 Thu 0 0 0 0 0 0.0
2006-Jun-07 Wed 3.25 3.25 3.23 3.23 ### ### ###
2006-Jun-06 Tue 0 0 0 0 0 0.0
2006-Jun-05 Mon 3.2 3.2 ### ### ### ### 0.0
2006-Jun-02 Fri 0 0 0 0 0 0.0
2006-Jun-01 Thu 3.2 3.2 3.2 3.2 68.1 68.1 0.2
2006-May-31 Wed ### ### ### ### 68.7 68.7 0.0
2006-May-30 Tue ### ### ### ### 46,371 0 ### ### 0.0
2006-May-29 Mon ### 3.5 ### 3.5 97.7 97.7 0.3
2006-May-26 Fri 0 0 0 0 0 0.0
2006-May-25 Thu 3.2 3.2 ### ### ### ### 0.0
2006-May-24 Wed ### 3.27 ### 3.27 86.0 86.0 ###
2006-May-23 Tue 0 0 0 0 0 0.0
2006-May-22 Mon ### 3.25 ### 3.25 ### ### 0.2
2006-May-19 Fri ### ### ### ### ### ### 0.0
2006-May-18 Thu ### ### ### ### ### ### 0.0
2006-May-17 Wed ### ### 3.29 ### ### ### 0.0
2006-May-16 Tue 3.25 ### 3.25 ### 84.7 84.7 0.0
2006-May-15 Mon ### ### 3.25 3.25 69,340 112,677 ### ### 0.2
2006-May-12 Fri 3.25 3.25 3.25 3.25 3,853 12,522 71.2 71.2 0.2
2006-May-11 Thu ### ### 3.25 3.25 2,375 3,859 ### ### 0.2
2006-May-10 Wed 3.2 3.25 3.2 3.25 80.1 80.1 0.2
2006-May-09 Tue 0 0 0 0 0 0.0
2006-May-08 Mon 3.25 ### 3.25 ### 14,680 23,855 78.1 78.1 0.0
2006-May-05 Fri ### ### 3.25 3.25 ### ### 0.2
2006-May-04 Thu 3.25 ### 3.25 3.25 ### ### 0.2
2006-May-03 Wed 0 0 0 0 0 0.0
2006-May-02 Tue ### 3 ### ### 177,520 266,280 ### ### 0.0
2006-May-01 Mon ### ### 2.85 ### 15,040 ### 81.6 81.6 0.0
2006-Apr-28 Fri ### ### ### ### 69.0 69.0 0.0
2006-Apr-27 Thu 2.86 2.86 2.85 2.85 ### ### ###
2006-Apr-26 Wed 2.8 2.8 2.8 2.8 18,824 ### ### ### 0.2
2006-Apr-24 Mon 2.87 2.87 2.8 2.8 42,187 ### 14.5 14.5 0.2
2006-Apr-21 Fri 2.87 2.87 2.87 2.87 ### ### ###
2006-Apr-20 Thu 2.88 2.88 2.87 2.87 33.7 33.7 ###
2006-Apr-19 Wed 0 0 0 0 0 0.0
2006-Apr-18 Tue 2.87 2.87 2.87 2.87 64.5 64.5 ###
2006-Apr-13 Thu ### ### 2.86 2.86 2,074 ### ### ### 0.2
2006-Apr-11 Tue 2.85 2.85 2.85 2.85 ### ### ###
2006-Apr-10 Mon ### ### ### ### 72.0 72.0 0.0
2006-Apr-07 Fri 3 3 ### ### ### ### 0.0
2006-Apr-06 Thu ### ### ### ### 63.4 63.4 0.0
2006-Apr-05 Wed 3 3 3 3 65.4 65.4 0.2
2006-Apr-04 Tue 3 3 3 3 ### ### 0.2
2006-Apr-03 Mon 2.85 2.85 2.85 2.85 782 2,228 63.4 63.4 ###
2006-Mar-31 Fri 2.87 ### 2.84 ### 83.0 83.0 0.0
2006-Mar-30 Thu ### ### ### ### ### ### 0.0
2006-Mar-29 Wed 0 0 0 0 0 0.0
2006-Mar-28 Tue 2.86 2.86 2.86 2.86 488 ### ### ### 0.2
2006-Mar-27 Mon ### ### ### ### 30.9 30.9 0.0
2006-Mar-24 Fri 0 0 0 0 0 0.0
2006-Mar-23 Thu ### ### ### ### 65.8 65.8 0.0
2006-Mar-22 Wed ### ### ### ### ### ### 0.0
2006-Mar-21 Tue ### ### ### ### ### ### 0.0
2006-Mar-20 Mon 0 0 0 0 0 0.0
2006-Mar-17 Fri ### ### ### ### 9,250 0 68.2 68.2 0.0
2006-Mar-16 Thu 3 3 ### ### 2,470 ### ### ### 0.0
2006-Mar-15 Wed ### 3 ### 3 1,454,281 2,181,421 ### ### 0.2
2006-Mar-14 Tue 2.82 2.89 2.82 2.86 ### ### 0.2
2006-Mar-13 Mon 2.81 2.81 2.81 2.81 ### ### ###
2006-Mar-10 Fri 0 0 0 0 0 0.0
2006-Mar-09 Thu ### ### ### ### 63.7 63.7 0.0
2006-Mar-08 Wed 0 0 0 0 0 0.0
2006-Mar-07 Tue ### ### ### ### 68.1 68.1 0.0
2006-Mar-06 Mon 3 3 3 3 4,441 13,323 66.9 66.9 0.2
2006-Mar-03 Fri ### ### 3 ### 40,553 60,829 64.7 64.7 0.0
2006-Mar-02 Thu ### ### ### ### ### ### 0.0
2006-Mar-01 Wed ### ### ### ### 285,052 0 ### ### 0.0
2006-Feb-28 Tue ### ### ### ### ### ### 0.0
2006-Feb-27 Mon 2.85 ### 2.85 ### 90.0 90.0 0.0
2006-Feb-24 Fri 2.85 2.85 2.85 2.85 64.7 64.7 ###
2006-Feb-23 Thu 2.82 2.82 2.82 2.82 ### ### ###
2006-Feb-22 Wed 2.85 2.85 2.8 2.85 14,088 ### 66.5 66.5 ###
2006-Feb-21 Tue 2.77 2.85 2.77 2.85 38,143 107,181 ### ### ###
2006-Feb-20 Mon 2.7 2.8 2.7 2.79 206,441 ### ### ### ###
2006-Feb-17 Fri ### 2.8 2.56 2.7 ### ### 0.2
2006-Feb-16 Thu 2.5 2.52 2.42 2.52 70,279 173,589 81.1 81.1 ###
2006-Feb-15 Wed 2.45 2.5 2.45 2.46 75.6 75.6 0.2
2006-Feb-14 Tue 2.5 2.5 2.45 2.49 74,526 184,451 33.1 33.1 0.2
2006-Feb-13 Mon 2.5 2.5 2.5 2.5 ### ### 0.2
2006-Feb-10 Fri 2.5 2.5 2.5 2.5 24,526 ### ### ### 0.2
2006-Feb-09 Thu 0 0 0 0 0 0.0
2006-Feb-08 Wed 2.49 2.5 2.49 2.5 ### ### 0.2
2006-Feb-07 Tue ### 2.5 ### 2.5 97.5 97.5 0.2
2006-Feb-06 Mon 2.25 ### 2.25 ### 83.0 83.0 0.0
2006-Feb-03 Fri 2.24 2.25 2.24 2.25 75.6 75.6 ###
2006-Feb-02 Thu 2.24 2.24 2.24 2.24 ### ### ###
2006-Feb-01 Wed 0 0 0 0 0 0.0
2006-Jan-31 Tue 2.2 2.22 2.2 2.22 20,782 45,928 ### ### 0.2
2006-Jan-30 Mon 2.2 2.2 2.2 2.2 71.4 71.4 0.2
2006-Jan-27 Fri 2.2 2.2 2.2 2.2 ### ### 0.2
2006-Jan-25 Wed 2.2 2.24 2.2 2.24 81.2 81.2 ###
2006-Jan-24 Tue 2.2 2.2 2.2 2.2 68.8 68.8 0.2
2006-Jan-23 Mon 2.2 2.2 2.2 2.2 ### ### 0.2
2006-Jan-20 Fri 2.2 2.2 2.2 2.2 ### ### 0.2
2006-Jan-19 Thu 0 0 0 0 0 0.0
2006-Jan-18 Wed 0 0 0 0 0 0.0
2006-Jan-17 Tue ### ### ### ### 66.3 66.3 0.0
2006-Jan-16 Mon ### ### ### ### 69.9 69.9 0.0
2006-Jan-13 Fri 0 0 0 0 0 0.0
2006-Jan-12 Thu ### ### ### ### ### ### 0.0
2006-Jan-11 Wed 0 0 0 0 0 0.0
2006-Jan-10 Tue 0 0 0 0 0 0.0
2006-Jan-09 Mon ### ### ### ### ### ### 0.0
2006-Jan-06 Fri 0 0 0 0 0 0.0
2006-Jan-05 Thu 0 0 0 0 0 0.0
2006-Jan-04 Wed ### ### ### ### 31,327 0 ### ### 0.0
2006-Jan-03 Tue ### ### ### ### 64.3 64.3 0.0
2005-Dec-30 Fri 0 0 0 0 0 0.0
2005-Dec-29 Thu 0 0 0 0 0 0.0
2005-Dec-28 Wed 0 0 0 0 0 0.0
2005-Dec-27 Tue 0 0 0 0 0 0.0
2005-Dec-23 Fri 0 0 0 0 0 0.0
2005-Dec-22 Thu 0 0 0 0 0 0.0
2005-Dec-21 Wed 0 0 0 0 0 0.0
2005-Dec-20 Tue 2.24 2.24 2.24 2.24 2,920 6,540 ### ### ###
2005-Dec-19 Mon 0 0 0 0 0 0.0
2005-Dec-16 Fri 2.2 2.24 ### 2.24 1,885 ### ### ### ###
2005-Dec-15 Thu 2.2 2.2 2.2 2.2 1,047 ### 74.1 74.1 0.2
2005-Dec-14 Wed 2.23 2.23 2.2 2.2 19.8 19.8 0.2
2005-Dec-13 Tue 2.24 2.24 2.23 2.23 ### ### ###
2005-Dec-12 Mon 0 0 0 0 0 0.0
2005-Dec-09 Fri 0 0 0 0 0 0.0
2005-Dec-08 Thu 2.2 2.2 2.2 2.2 47,770 ### ### ### 0.2
2005-Dec-07 Wed 2.25 2.25 2.25 2.25 68.0 68.0 ###
2005-Dec-06 Tue 2.2 2.25 2.2 2.25 87.3 87.3 ###
2005-Dec-05 Mon 0 0 0 0 0 0.0
2005-Dec-02 Fri 0 0 0 0 0 0.0
2005-Dec-01 Thu 2.2 2.2 2.2 2.2 76.4 76.4 0.2
2005-Nov-30 Wed ### ### ### ### 31.7 31.7 0.0
2005-Nov-29 Tue 2.25 2.25 ### ### ### ### 0.0
2005-Nov-28 Mon 0 0 0 0 0 0.0
2005-Nov-25 Fri ### 2.2 ### 2.2 84.1 84.1 0.2
2005-Nov-24 Thu 0 0 0 0 0 0.0
2005-Nov-23 Wed ### ### ### ### 87.7 87.7 0.0
2005-Nov-22 Tue 0 0 0 0 0 0.0
2005-Nov-21 Mon 0 0 0 0 0 0.0
2005-Nov-18 Fri ### ### ### ### ### ### 0.0
2005-Nov-17 Thu ### ### ### ### ### ### 0.0
2005-Nov-16 Wed ### ### ### ### 88.4 88.4 0.0
2005-Nov-15 Tue ### ### ### ### 10,557 0 ### ### 0.0
2005-Nov-14 Mon ### ### ### ### 33,929 0 69.0 69.0 0.0
2005-Nov-11 Fri ### ### ### ### ### ### 0.0
2005-Nov-10 Thu ### ### ### ### ### ### 0.0
2005-Nov-09 Wed 0 0 0 0 0 0.0
2005-Nov-08 Tue ### ### ### ### 13.0 13.0 0.0
2005-Nov-07 Mon 2 2 ### 2 73.5 73.5 0.1
2005-Nov-04 Fri 0 0 0 0 0 0.0
2005-Nov-03 Thu 0 0 0 0 0 0.0
2005-Nov-02 Wed 2 2 2 2 1,480 ### 74.2 74.2 0.1
2005-Nov-01 Tue ### ### ### ### ### ### 0.0
2005-Oct-31 Mon ### ### ### ### 63.8 63.8 0.0
2005-Oct-28 Fri 0 0 0 0 0 0.0
2005-Oct-27 Thu ### ### ### ### 57,354 0 ### ### 0.0
2005-Oct-26 Wed ### ### ### ### ### ### 0.0
2005-Oct-25 Tue ### ### ### ### 7,973 0 ### ### 0.0
2005-Oct-24 Mon 0 0 0 0 0 0.0
2005-Oct-21 Fri ### ### ### ### 70.3 70.3 0.0
2005-Oct-20 Thu ### ### ### ### ### ### 0.0
2005-Oct-19 Wed 0 0 0 0 0 0.0
2005-Oct-18 Tue 0 0 0 0 0 0.0
2005-Oct-17 Mon 0 0 0 0 0 0.0
2005-Oct-14 Fri 2 2 2 2 73.6 73.6 0.1
2005-Oct-13 Thu ### 2 ### 2 26,321 26,321 ### ### 0.1
2005-Oct-12 Wed ### ### ### ### 65.0 65.0 0.0
2005-Oct-11 Tue ### ### ### ### 24,923 0 ### ### 0.0
2005-Oct-10 Mon ### ### ### ### 1,557 0 ### ### 0.0
2005-Oct-07 Fri 0 0 0 0 0 0.0
2005-Oct-06 Thu ### ### 1.89 1.89 34.9 34.9 ###
2005-Oct-05 Wed ### ### 1.89 ### 30,373 ### 87.6 87.6 0.0
2005-Oct-04 Tue ### ### ### ### 163,375 0 ### ### 0.0
2005-Oct-03 Mon ### ### ### ### 3,875 0 ### ### 0.0
2005-Sep-30 Fri 0 0 0 0 0 0.0
2005-Sep-29 Thu ### ### ### ### ### ### 0.0
2005-Sep-28 Wed ### ### ### ### ### ### 0.0
2005-Sep-27 Tue 0 0 0 0 0 0.0
2005-Sep-26 Mon 0 0 0 0 0 0.0
2005-Sep-23 Fri ### ### ### ### 66.1 66.1 0.0
2005-Sep-22 Thu ### ### ### ### 65.0 65.0 0.0
2005-Sep-21 Wed ### ### ### ### ### ### 0.0
2005-Sep-20 Tue ### 2 ### 2 7,040 7,040 92.5 92.5 0.1
2005-Sep-19 Mon ### ### ### ### 12,270 0 ### ### 0.0
2005-Sep-16 Fri ### ### ### ### 22.8 22.8 0.0
2005-Sep-15 Thu ### ### ### ### 12,750 0 ### ### 0.0
2005-Sep-14 Wed ### ### ### ### ### ### 0.0
2005-Sep-13 Tue ### ### ### ### 5.2 5.2 0.0
2005-Sep-12 Mon ### ### ### ### 69.1 69.1 0.0
2005-Sep-09 Fri 1.88 ### 1.88 ### ### ### 0.0
2005-Sep-08 Thu 1.87 1.87 1.87 1.87 0 ###
2005-Sep-07 Wed ### 1.87 1.86 1.87 68.1 68.1 ###
2005-Sep-06 Tue 1.855 1.855 1.855 1.855 ### ### 0.1
2005-Sep-05 Mon ### ### ### ### 2,625 0 ### ### 0.0
2005-Sep-02 Fri ### ### ### ### 0 0.0
2005-Sep-01 Thu ### ### ### ### 0 0.0
2005-Aug-31 Wed ### 2 ### ### ### ### 0.0
2005-Aug-30 Tue 2 ### ### ### 12.8 12.8 0.0
2005-Aug-29 Mon ### 2 ### 2 96.7 96.7 0.1
2005-Aug-26 Fri ### ### ### ### ### ### 0.0
2005-Aug-25 Thu ### ### ### ### ### ### 0.0
2005-Aug-24 Wed ### ### ### ### ### ### 0.0
2005-Aug-23 Tue 1.74 1.85 1.74 1.85 97.3 97.3 0.1
2005-Aug-22 Mon 1.7 1.7 1.7 1.7 ### ### ###
2005-Aug-19 Fri 1.7 1.7 1.7 1.7 0 ###
2005-Aug-18 Thu 1.7 1.7 1.7 1.7 76.2 76.2 ###
2005-Aug-17 Wed 1.75 1.75 1.75 1.75 0 0.1
2005-Aug-16 Tue 1.75 1.75 1.75 1.75 65.7 65.7 0.1
2005-Aug-15 Mon 1.7 1.7 1.7 1.7 6,121 ### 67.3 67.3 ###
2005-Aug-12 Fri ### ### ### ### 0 0.0
2005-Aug-11 Thu ### ### ### ### 2,751 0 62.9 62.9 0.0
2005-Aug-10 Wed ### ### ### ### 68.3 68.3 0.0
2005-Aug-09 Tue ### ### ### ### 70.3 70.3 0.0
2005-Aug-08 Mon ### ### ### ### 68.2 68.2 0.0
2005-Aug-05 Fri ### ### ### ### 31,225 0 81.2 81.2 0.0
2005-Aug-04 Thu ### ### ### ### ### ### 0.0
2005-Aug-03 Wed ### ### ### ### 82.3 82.3 0.0
2005-Aug-02 Tue ### ### ### ### ### ### 0.0
2005-Aug-01 Mon ### ### ### ### 0 0.0
2005-Jul-29 Fri ### ### ### ### 0 0.0
2005-Jul-28 Thu ### ### ### ### 0 0.0
2005-Jul-27 Wed 1.56 ### 1.56 ### 86.9 86.9 0.0
2005-Jul-26 Tue 1.55 1.55 1.55 1.55 0 ###
2005-Jul-25 Mon 1.58 1.58 1.55 1.55 15.5 15.5 ###
2005-Jul-22 Fri 1.54 1.54 1.54 1.54 0 ###
2005-Jul-21 Thu 1.55 1.55 1.54 1.54 26.7 26.7 ###
2005-Jul-20 Wed 1.55 1.55 1.55 1.55 67.1 67.1 ###
2005-Jul-19 Tue 1.55 1.55 1.53 1.53 ### ### ###
2005-Jul-18 Mon ### ### ### ### 0 0.0
2005-Jul-15 Fri ### ### ### ### ### ### 0.0
2005-Jul-14 Thu ### ### ### ### 67.1 67.1 0.0
2005-Jul-13 Wed ### ### ### ### 0 0.0
2005-Jul-12 Tue ### ### ### ### 143 0 71.8 71.8 0.0
2005-Jul-11 Mon ### ### ### ### ### ### 0.0
2005-Jul-08 Fri ### ### ### ### 0 0.0
2005-Jul-07 Thu ### ### ### ### 0 0.0
2005-Jul-06 Wed ### ### ### ### 5,820 0 80.6 80.6 0.0
2005-Jul-05 Tue ### ### ### ### 19,180 0 68.3 68.3 0.0
2005-Jul-04 Mon 1.57 1.57 1.57 1.57 0 0.1
2005-Jul-01 Fri 1.57 1.57 1.57 1.57 0 0.1
2005-Jun-30 Thu 1.57 1.57 1.57 1.57 0 0.1
2005-Jun-29 Wed 1.57 1.57 1.57 1.57 73.1 73.1 0.1
2005-Jun-28 Tue 1.52 1.52 1.52 1.52 0 0.1
2005-Jun-27 Mon 1.5 1.52 1.5 1.52 5,981 ### ### ### 0.1
2005-Jun-24 Fri 1.52 1.53 1.48 1.48 14.1 14.1 0.1
2005-Jun-23 Thu 1.45 1.45 1.45 1.45 0 ###
2005-Jun-22 Wed 1.45 1.45 1.45 1.45 ### ### ###
2005-Jun-21 Tue 1.45 1.45 1.45 1.45 ### ### ###
2005-Jun-20 Mon 1.45 1.45 1.45 1.45 0 ###
2005-Jun-17 Fri 1.5 1.5 1.45 1.45 9.0 9.0 ###
2005-Jun-16 Thu 1.45 1.45 1.45 1.45 69.6 69.6 ###
2005-Jun-15 Wed 1.51 1.51 1.45 1.45 8.1 8.1 ###
2005-Jun-14 Tue 1.52 1.52 1.51 1.51 ### ### 0.1
2005-Jun-10 Fri 1.52 1.53 ### 1.53 10,650 8,147 ### ### ###
2005-Jun-09 Thu 1.53 1.53 1.53 1.53 350 ### 72.7 72.7 ###
2005-Jun-08 Wed 1.53 1.53 1.5 1.52 ### ### 0.1
2005-Jun-07 Tue 1.57 1.57 1.53 1.53 176,554 273,658 ### ### ###
2005-Jun-06 Mon 1.55 1.55 1.55 1.55 ### ### ###
2005-Jun-03 Fri 1.53 1.55 1.53 1.55 3,325 5,120 ### ### ###
2005-Jun-02 Thu 1.5 1.53 1.5 1.53 5,270 7,984 85.1 85.1 ###
2005-Jun-01 Wed 1.55 1.55 1.52 1.52 16.1 16.1 0.1
2005-May-31 Tue 1.5 1.55 1.47 1.47 ### ### ###
2005-May-30 Mon 1.51 1.51 1.49 1.49 ### ### ###
2005-May-27 Fri 1.53 1.53 1.53 1.53 0 ###
2005-May-26 Thu 1.53 1.53 1.53 1.53 0 ###
2005-May-25 Wed 1.53 1.53 1.53 1.53 0 ###
2005-May-24 Tue 1.53 1.53 1.53 1.53 0 ###
2005-May-23 Mon 1.53 1.53 1.53 1.53 67.3 67.3 ###
2005-May-20 Fri 1.5 1.53 1.5 1.53 17,340 26,270 ### ### ###
2005-May-19 Thu 1.55 1.55 1.55 1.55 970 ### 65.7 65.7 ###
2005-May-18 Wed 1.55 1.55 1.55 1.55 ### ### ###
2005-May-17 Tue 1.56 1.56 1.56 1.56 381,780 595,576 78.4 78.4 ###
2005-May-16 Mon 1.55 1.55 1.55 1.55 0 ###
2005-May-13 Fri 1.55 1.55 1.55 1.55 68.6 68.6 ###
2005-May-12 Thu ### ### 1.55 1.55 ### ### ###
2005-May-11 Wed 1.55 1.55 1.55 1.55 0 ###
2005-May-10 Tue 1.5 1.55 1.5 1.55 8,940 ### ### ### ###
2005-May-09 Mon 1.55 1.55 1.55 1.55 720 ### ### ### ###
2005-May-06 Fri 1.55 1.55 1.55 1.55 63.3 63.3 ###
2005-May-05 Thu 1.55 1.55 1.55 1.55 0 ###
2005-May-04 Wed 1.55 1.55 1.55 1.55 0 ###
2005-May-03 Tue 1.55 1.55 1.55 1.55 ### ### ###
2005-May-02 Mon 1.52 1.52 1.52 1.52 0 0.1
2005-Apr-29 Fri 1.52 1.52 1.52 1.52 ### ### 0.1
2005-Apr-28 Thu 1.52 1.52 1.52 1.52 74.0 74.0 0.1
2005-Apr-27 Wed 1.52 1.52 1.52 1.52 72.5 72.5 0.1
2005-Apr-26 Tue ### ### ### ### 0 0.0
2005-Apr-22 Fri 1.59 ### 1.59 ### 75.8 75.8 0.0
2005-Apr-21 Thu ### ### ### ### 0 0.0
2005-Apr-20 Wed ### ### ### ### 0 0.0
2005-Apr-19 Tue ### ### ### ### ### ### 0.0
2005-Apr-18 Mon ### ### 1.58 1.58 ### ### 0.1
2005-Apr-15 Fri ### ### ### ### ### ### 0.0
2005-Apr-14 Thu ### ### ### ### ### ### 0.0
2005-Apr-13 Wed ### ### ### ### 0 0.0
2005-Apr-12 Tue 1.53 ### 1.53 ### 97.4 97.4 0.0
2005-Apr-11 Mon ### ### ### ### 77.6 77.6 0.0
2005-Apr-08 Fri 1.7 1.7 1.7 1.7 ### ### ###
2005-Apr-07 Thu 1.7 1.7 1.7 1.7 ### ### ###
2005-Apr-06 Wed 1.7 1.7 1.7 1.7 ### ### ###
2005-Apr-05 Tue 1.7 1.7 1.7 1.7 0 ###
2005-Apr-04 Mon 1.7 1.7 1.7 1.7 76.8 76.8 ###
2005-Apr-01 Fri 1.7 1.73 1.7 1.7 65.0 65.0 ###
2005-Mar-31 Thu 1.7 1.7 1.7 1.7 0 ###
2005-Mar-30 Wed 1.7 1.7 1.7 1.7 ### ### ###
2005-Mar-29 Tue 1.73 1.75 ### 1.7 430,670 ### 32.8 32.8 ###
2005-Mar-24 Thu 1.75 1.75 1.75 1.75 77.7 77.7 0.1
2005-Mar-23 Wed 1.7 1.72 1.7 1.72 213,540 365,153 86.2 86.2 0.1
2005-Mar-22 Tue 1.7 1.72 ### 1.72 84.5 84.5 0.1
2005-Mar-21 Mon 1.7 1.71 1.7 1.71 ### ### 0.1
2005-Mar-18 Fri 1.72 1.72 1.72 1.72 0 0.1
2005-Mar-17 Thu 1.7 1.72 1.7 1.72 83.1 83.1 0.1
2005-Mar-16 Wed 1.74 1.74 1.72 1.72 25.2 25.2 0.1
2005-Mar-15 Tue 1.7 1.72 1.7 1.72 80.8 80.8 0.1
2005-Mar-14 Mon ### ### ### ### 0 0.0
2005-Mar-11 Fri ### ### ### ### 17,150 0 ### ### 0.0
2005-Mar-10 Thu ### ### ### ### 0 0.0
2005-Mar-09 Wed ### ### ### ### 0 0.0
2005-Mar-08 Tue ### ### ### ### 68.8 68.8 0.0
2005-Mar-07 Mon ### ### ### ### 79.0 79.0 0.0
2005-Mar-04 Fri 1.7 1.7 1.7 1.7 0 ###
2005-Mar-03 Thu ### 1.7 ### 1.7 19,180 ### 89.1 89.1 ###
2005-Mar-02 Wed ### ### ### ### 46,846 0 24.4 24.4 0.0
2005-Mar-01 Tue 1.7 1.7 1.7 1.7 0 ###
2005-Feb-28 Mon ### 1.7 ### 1.7 82.7 82.7 ###
2005-Feb-25 Fri ### ### ### ### 270,740 0 ### ### 0.0
2005-Feb-24 Thu 1.7 1.7 ### ### ### ### 0.0
2005-Feb-23 Wed ### 1.72 ### 1.72 14,320 ### 95.0 95.0 0.1
2005-Feb-22 Tue ### ### ### ### 1,141,875 0 75.8 75.8 0.0
2005-Feb-21 Mon ### ### ### ### ### ### 0.0
2005-Feb-18 Fri ### ### ### ### ### ### 0.0
2005-Feb-17 Thu 1.55 1.55 1.55 1.55 0 ###
2005-Feb-16 Wed ### ### 1.55 1.55 ### ### ###
2005-Feb-15 Tue ### ### ### ### 73.7 73.7 0.0
2005-Feb-14 Mon 1.55 1.55 1.55 1.55 ### ### ###
2005-Feb-11 Fri 1.55 1.55 1.55 1.55 65.8 65.8 ###
2005-Feb-10 Thu 1.5 1.5 1.5 1.5 0 0.1
2005-Feb-09 Wed 1.5 1.5 1.5 1.5 73.8 73.8 0.1
2005-Feb-08 Tue 1.55 1.55 1.5 1.5 12.0 12.0 0.1
2005-Feb-07 Mon 1.55 1.55 1.55 1.55 ### ### ###
2005-Feb-04 Fri ### ### ### ### 0 0.0
2005-Feb-03 Thu 1.55 ### 1.55 ### ### ### 0.0
2005-Feb-02 Wed 1.5 1.5 1.5 1.5 0 0.1
2005-Feb-01 Tue 1.5 1.5 1.5 1.5 68.0 68.0 0.1
2005-Jan-31 Mon 1.5 1.5 1.5 1.5 0 0.1
2005-Jan-28 Fri 1.5 1.5 1.5 1.5 70.0 70.0 0.1
2005-Jan-27 Thu 1.55 1.55 1.55 1.55 16,629 25,774 ### ### ###
2005-Jan-25 Tue 1.5 1.55 1.5 1.55 93.3 93.3 ###
2005-Jan-24 Mon 1.45 1.45 1.45 1.45 0 ###
2005-Jan-21 Fri 1.45 1.45 1.45 1.45 67.7 67.7 ###
2005-Jan-20 Thu 1.53 1.53 1.5 1.5 8,880 13,453 14.1 14.1 0.1
2005-Jan-19 Wed 1.5 1.51 1.5 1.5 75.6 75.6 0.1
2005-Jan-18 Tue 1.5 1.5 1.5 1.5 74.6 74.6 0.1
2005-Jan-17 Mon 1.41 1.41 ### 1.4 13,742 9,688 25.0 25.0 ###
2005-Jan-14 Fri 1.5 1.5 1.5 1.5 49 73 72.0 72.0 0.1
2005-Jan-13 Thu 1.53 1.53 1.5 1.5 14.9 14.9 0.1
2005-Jan-12 Wed 1.55 1.55 1.55 1.55 49 75 ### ### ###
2005-Jan-11 Tue 1.51 1.51 1.5 1.5 6,049 ### ### ### 0.1
2005-Jan-10 Mon 1.5 1.5 1.5 1.5 0 0.1
2005-Jan-07 Fri 1.5 1.5 1.5 1.5 0 0.1
2005-Jan-06 Thu 1.55 1.55 1.5 1.5 5.6 5.6 0.1
2005-Jan-05 Wed 1.55 1.55 1.55 1.55 0 ###
2005-Jan-04 Tue 1.55 1.55 1.55 1.55 0 ###
2004-Dec-31 Fri 1.55 1.55 1.55 1.55 0 ###
2004-Dec-30 Thu 1.55 1.55 1.55 1.55 0 ###
2004-Dec-29 Wed 1.55 1.55 1.55 1.55 72.7 72.7 ###
2004-Dec-24 Fri 1.55 1.55 1.55 1.55 0 ###
2004-Dec-23 Thu 1.56 1.56 1.55 1.55 ### ### ###
2004-Dec-22 Wed 1.55 1.55 1.55 1.55 ### ### ###
2004-Dec-21 Tue 1.55 1.55 1.55 1.55 ### ### ###
2004-Dec-20 Mon 1.55 1.55 1.55 1.55 0 ###
2004-Dec-17 Fri 1.55 1.55 1.55 1.55 65.2 65.2 ###
2004-Dec-16 Thu 1.55 1.55 1.55 1.55 ### ### ###
2004-Dec-15 Wed 1.52 1.55 1.5 1.55 85.2 85.2 ###
2004-Dec-14 Tue 1.52 1.55 1.52 1.55 87.1 87.1 ###
2004-Dec-13 Mon 1.52 1.52 1.5 1.5 ### ### 0.1
2004-Dec-10 Fri 1.53 1.53 1.53 1.53 0 ###
2004-Dec-09 Thu 1.53 1.53 1.53 1.53 157,442 240,886 74.1 74.1 ###
2004-Dec-08 Wed 1.55 1.55 1.55 1.55 0 ###
2004-Dec-07 Tue 1.55 1.55 1.55 1.55 0 ###
2004-Dec-06 Mon 1.56 1.56 1.55 1.55 6,555 ### 34.3 34.3 ###
2004-Dec-03 Fri 1.56 1.56 1.56 1.56 0 ###
2004-Dec-02 Thu ### ### 1.56 1.56 ### ### ###
2004-Dec-01 Wed ### ### ### ### 72.6 72.6 0.0
2004-Nov-30 Tue ### ### ### ### 68.7 68.7 0.0
2004-Nov-29 Mon ### ### ### ### 70.2 70.2 0.0
2004-Nov-26 Fri ### ### ### ### 7,223 0 ### ### 0.0
2004-Nov-25 Thu ### ### ### ### 244,470 0 75.6 75.6 0.0
2004-Nov-24 Wed ### ### ### ### 11,320 0 ### ### 0.0
2004-Nov-23 Tue ### ### ### ### 8,687 0 ### ### 0.0
2004-Nov-22 Mon ### ### ### ### 0 0.0
2004-Nov-19 Fri ### ### ### ### ### ### 0.0
2004-Nov-18 Thu ### ### ### ### 14,350 0 ### ### 0.0
2004-Nov-17 Wed ### ### ### ### 740 0 ### ### 0.0
2004-Nov-16 Tue ### ### ### ### ### ### 0.0
2004-Nov-15 Mon ### ### ### ### 67.1 67.1 0.0
2004-Nov-12 Fri ### ### ### ### 14,750 0 65.9 65.9 0.0
2004-Nov-11 Thu ### ### ### ### 750 0 ### ### 0.0
2004-Nov-10 Wed ### ### ### ### 88,770 0 26.5 26.5 0.0
2004-Nov-09 Tue 1.54 1.55 1.54 1.55 ### ### ###
2004-Nov-08 Mon 1.55 1.55 1.55 1.55 0 ###
2004-Nov-05 Fri 1.55 1.55 1.55 1.55 0 ###
2004-Nov-04 Thu 1.55 1.55 1.55 1.55 ### ### ###
2004-Nov-03 Wed 1.55 1.55 1.55 1.55 66.4 66.4 ###
2004-Nov-02 Tue 1.55 1.55 1.55 1.55 ### ### ###
2004-Nov-01 Mon 1.55 1.55 1.55 1.55 71.5 71.5 ###
2004-Oct-29 Fri 1.51 1.51 1.51 1.51 0 0.1
2004-Oct-28 Thu 1.52 1.52 1.51 1.51 ### ### 0.1
2004-Oct-27 Wed ### ### 1.5 1.5 2.8 2.8 0.1
2004-Oct-26 Tue 1.52 1.52 1.52 1.52 0 0.1
2004-Oct-25 Mon 1.52 1.52 1.51 1.52 72.5 72.5 0.1
2004-Oct-22 Fri 1.5 1.5 1.5 1.5 0 0.1
2004-Oct-21 Thu 1.5 1.52 1.5 1.5 ### ### 0.1
2004-Oct-20 Wed 1.5 1.58 1.5 1.58 95.4 95.4 0.1
2004-Oct-19 Tue 1.5 1.5 1.5 1.5 0 0.1
2004-Oct-18 Mon ### ### 1.4 1.5 ### ### 0.1
2004-Oct-15 Fri ### ### ### ### 10.1 10.1 0.0
2004-Oct-14 Thu 1.55 ### 1.55 ### 31,550 24,451 ### ### 0.0
2004-Oct-13 Wed 1.53 1.55 1.53 1.55 9,453 14,557 ### ### ###
2004-Oct-12 Tue 1.5 1.53 1.5 1.53 ### ### ###
2004-Oct-11 Mon 1.48 1.5 1.45 1.5 146,524 216,122 80.7 80.7 0.1
2004-Oct-08 Fri 1.45 1.48 1.45 1.48 85.5 85.5 0.1
2004-Oct-07 Thu 1.45 1.45 1.45 1.45 ### ### ###
2004-Oct-06 Wed 1.45 1.5 1.45 1.5 ### ### 0.1
2004-Oct-05 Tue 1.45 1.5 1.44 1.5 641,650 943,225 ### ### 0.1
2004-Oct-04 Mon ### ### ### ### 93.7 93.7 0.0
2004-Oct-01 Fri 1.25 1.25 1.25 1.25 0 ###
2004-Sep-30 Thu 1.24 1.25 1.24 1.25 ### ### ###
2004-Sep-29 Wed 1.25 1.25 1.25 1.25 0 ###
2004-Sep-28 Tue 1.25 1.25 1.25 1.25 0 ###
2004-Sep-27 Mon 1.25 1.25 1.25 1.25 ### ### ###
2004-Sep-24 Fri 1.25 1.25 1.25 1.25 74.0 74.0 ###
2004-Sep-23 Thu 1.23 1.24 1.23 1.24 ### ### 0.1
2004-Sep-22 Wed 1.21 1.22 1.21 1.22 ### ### 0.1
2004-Sep-21 Tue 1.23 1.23 1.23 1.23 0 0.1
2004-Sep-20 Mon 1.23 1.24 1.23 1.23 72.4 72.4 0.1
2004-Sep-17 Fri 1.25 1.25 1.22 1.22 10.5 10.5 0.1
2004-Sep-16 Thu 1.23 1.25 1.22 1.22 ### ### 0.1
2004-Sep-15 Wed 1.24 1.24 1.24 1.24 ### ### 0.1
2004-Sep-14 Tue 1.2 1.25 1.2 1.25 92.7 92.7 ###
2004-Sep-13 Mon 1.22 1.22 1.2 1.2 18.9 18.9 0.1
2004-Sep-10 Fri 1.24 1.24 1.2 1.2 8.5 8.5 0.1
2004-Sep-09 Thu 1.25 1.25 1.25 1.25 750 ### ### ### ###
2004-Sep-08 Wed 1.21 1.25 1.21 1.25 93.1 93.1 ###
2004-Sep-07 Tue 1.22 1.22 1.21 1.21 ### ### ###
2004-Sep-06 Mon 1.25 1.25 1.22 1.23 18.2 18.2 0.1
2004-Sep-03 Fri 1.25 1.25 1.2 1.22 49,450 60,576 10.3 10.3 0.1
2004-Sep-02 Thu 1.27 1.27 1.2 1.25 20.3 20.3 ###
2004-Sep-01 Wed ### ### 1.28 1.28 ### ### ###
2004-Aug-31 Tue 1.2 1.25 1.2 1.25 ### ### ###
2004-Aug-30 Mon 1.2 1.2 1.2 1.2 ### ### 0.1
2004-Aug-27 Fri 1.2 1.2 1.2 1.2 13,343 ### ### ### 0.1
2004-Aug-26 Thu 1.2 1.22 ### 1.2 70.6 70.6 0.1
2004-Aug-25 Wed ### ### ### ### 13.3 13.3 0.0
2004-Aug-24 Tue ### 1.2 ### 1.2 381,650 ### ### ### 0.1
2004-Aug-23 Mon ### ### ### ### ### ### 0.0
2004-Aug-20 Fri ### 1 ### 1 36,250 18,125 94.2 94.2 ###
2004-Aug-19 Thu ### 1 ### 1 13,750 6,875 ### ### ###
2004-Aug-18 Wed ### ### 0.88 ### 139,350 ### 75.6 75.6 0.0
2004-Aug-17 Tue 0.89 ### 0.89 ### ### ### 0.0
2004-Aug-16 Mon ### ### ### ### 0 0.0
2004-Aug-13 Fri ### ### ### ### 0 0.0
2004-Aug-12 Thu ### ### ### ### 39,550 0 83.4 83.4 0.0
2004-Aug-11 Wed 0.86 0.86 0.86 0.86 420 ### 71.4 71.4 ###
2004-Aug-10 Tue 0.87 0.87 0.86 0.86 17,580 ### ### ### ###
2004-Aug-09 Mon 0.85 0.85 0.85 0.85 0 ###
2004-Aug-06 Fri 0.85 0.85 0.85 0.85 0 ###
2004-Aug-05 Thu 0.89 0.89 0.85 0.85 5.3 5.3 ###
2004-Aug-04 Wed ### ### ### ### 0 0.0
2004-Aug-03 Tue ### ### ### ### 0 0.0
2004-Aug-02 Mon ### ### ### ### 0 0.0
2004-Jul-30 Fri 0.85 ### 0.85 ### 95.9 95.9 0.0
2004-Jul-29 Thu 0.88 0.88 0.85 0.85 ### ### ###
2004-Jul-28 Wed ### ### ### ### 0 0.0
2004-Jul-27 Tue ### ### ### ### 10,725 0 ### ### 0.0
2004-Jul-26 Mon 0.88 0.88 0.88 0.88 74.4 74.4 0.1
2004-Jul-23 Fri 0.88 0.88 0.85 0.88 ### ### 0.1
2004-Jul-22 Thu 0.86 0.86 0.85 0.85 ### ### ###
2004-Jul-21 Wed ### ### ### ### 14,159 0 ### ### 0.0
2004-Jul-20 Tue ### ### ### ### 13,252 0 ### ### 0.0
2004-Jul-19 Mon 0.85 0.85 0.85 0.85 0 ###
2004-Jul-16 Fri 0.83 0.85 0.83 0.85 88.8 88.8 ###
2004-Jul-15 Thu 0.82 0.82 0.81 0.82 73.4 73.4 0.1
2004-Jul-14 Wed 0.75 0.75 0.75 0.75 0 ###
2004-Jul-13 Tue 0.75 0.75 0.75 0.75 0 ###
2004-Jul-12 Mon 0.75 0.75 0.75 0.75 0 ###
2004-Jul-09 Fri 0.75 0.75 0.75 0.75 0 ###
2004-Jul-08 Thu 0.75 0.75 0.75 0.75 0 ###
2004-Jul-07 Wed 0.75 0.75 0.75 0.75 0 ###
2004-Jul-06 Tue 0.75 0.75 0.75 0.75 32,755 ### ### ### ###
2004-Jul-05 Mon 0.8 0.8 0.8 0.8 0 0.1
2004-Jul-02 Fri 0.8 0.8 0.8 0.8 28,756 ### ### ### 0.1
2004-Jul-01 Thu 0.8 0.81 0.8 0.8 ### ### 0.1
2004-Jun-30 Wed 0.8 0.8 0.8 0.8 0 0.1
2004-Jun-29 Tue 0.79 0.8 0.79 0.8 81.9 81.9 0.1
2004-Jun-28 Mon 0.78 0.78 0.76 0.78 74.2 74.2 0.1
2004-Jun-25 Fri 0.78 0.78 0.78 0.78 0 0.1
2004-Jun-24 Thu 0.78 0.78 0.78 0.78 ### ### 0.1
2004-Jun-23 Wed 0.76 0.76 0.76 0.76 0 0.1
2004-Jun-22 Tue 0.76 0.76 0.76 0.76 ### ### 0.1
2004-Jun-21 Mon 0.76 0.78 0.74 0.78 31,552 23,979 89.7 89.7 0.1
2004-Jun-18 Fri 0.76 0.76 0.76 0.76 71.7 71.7 0.1
2004-Jun-17 Thu 0.76 0.76 0.76 0.76 13,448 10,220 67.5 67.5 0.1
2004-Jun-16 Wed 0.74 0.76 0.74 0.76 ### ### 0.1
2004-Jun-15 Tue 0.7 0.7 0.7 0.7 0 ###
2004-Jun-11 Fri 0.7 0.7 0.7 0.7 0 ###
2004-Jun-10 Thu 0.7 0.7 0.7 0.7 0 ###
2004-Jun-09 Wed 0.7 0.7 0.7 0.7 ### ### ###
2004-Jun-08 Tue 0.7 0.7 0.7 0.7 74.8 74.8 ###
2004-Jun-07 Mon 0.7 0.7 0.7 0.7 0 ###
2004-Jun-04 Fri ### 0.7 ### 0.7 91.1 91.1 ###
2004-Jun-03 Thu 0.7 0.7 0.7 0.7 74.2 74.2 ###
2004-Jun-02 Wed 0.7 0.7 ### 0.7 69.5 69.5 ###
2004-Jun-01 Tue 0.7 0.7 ### ### ### ### 0.0
2004-May-31 Mon 0.7 0.7 0.7 0.7 ### ### ###
2004-May-28 Fri ### 0.7 ### 0.7 75.2 75.2 ###
2004-May-27 Thu ### ### ### ### 64.3 64.3 0.0
2004-May-26 Wed ### ### ### ### 90.2 90.2 0.0
2004-May-25 Tue ### ### ### ### 0 0.0
2004-May-24 Mon ### ### ### ### 76.7 76.7 0.0
2004-May-21 Fri ### ### ### ### 66.5 66.5 0.0
2004-May-20 Thu ### ### ### ### 72.9 72.9 0.0
2004-May-19 Wed ### ### ### ### 74.0 74.0 0.0
2004-May-18 Tue 0.7 0.7 ### ### ### ### 0.0
2004-May-17 Mon 0.72 0.72 ### 0.7 ### ### ###
2004-May-14 Fri 0.73 0.73 0.73 0.73 75.8 75.8 0.1
2004-May-13 Thu 0.73 0.73 0.73 0.73 75.5 75.5 0.1
2004-May-12 Wed 0.73 0.73 0.73 0.73 12,740 ### ### ### 0.1
2004-May-11 Tue 0.73 0.73 0.73 0.73 71.2 71.2 0.1
2004-May-10 Mon 0.73 0.74 0.73 0.74 ### ### 0.1
2004-May-07 Fri 0.73 0.73 0.73 0.73 74.4 74.4 0.1
2004-May-06 Thu 0.73 0.73 0.73 0.73 ### ### 0.1
2004-May-05 Wed 0.73 0.73 0.73 0.73 ### ### 0.1
2004-May-04 Tue 0.75 0.75 0.73 0.73 33,059 ### 13.8 13.8 0.1
2004-May-03 Mon 0.76 0.76 0.76 0.76 412,785 ### 78.6 78.6 0.1
2004-Apr-30 Fri 0.76 0.79 0.76 0.79 57,853 ### 91.7 91.7 ###
2004-Apr-29 Thu 0.76 0.76 0.76 0.76 79.6 79.6 0.1
2004-Apr-28 Wed 0.78 0.78 0.78 0.78 ### ### 0.1
2004-Apr-27 Tue 0.77 0.78 0.77 0.78 ### ### 0.1
2004-Apr-23 Fri 0.77 0.77 0.77 0.77 67.6 67.6 0.1
2004-Apr-22 Thu 0.78 0.78 0.77 0.77 ### ### 0.1
2004-Apr-21 Wed 0.79 0.8 0.79 0.8 ### ### 0.1
2004-Apr-20 Tue 0.76 0.8 0.76 0.8 ### ### 0.1
2004-Apr-19 Mon 0.76 0.76 0.76 0.76 ### ### 0.1
2004-Apr-16 Fri 0.76 0.76 0.75 0.75 21.7 21.7 ###
2004-Apr-15 Thu 0.76 0.76 0.75 0.76 ### ### 0.1
2004-Apr-14 Wed 0.77 0.77 0.76 0.76 65,150 ### ### ### 0.1
2004-Apr-13 Tue 0.75 0.76 0.75 0.76 84.5 84.5 0.1
2004-Apr-08 Thu 0.76 0.76 0.75 0.75 17.2 17.2 ###
2004-Apr-07 Wed 0.78 0.82 0.76 0.76 38,671 30,550 ### ### 0.1
2004-Apr-06 Tue 0.78 0.8 0.78 0.8 91.6 91.6 0.1
2004-Apr-05 Mon 0.79 0.79 0.78 0.78 9,584 7,523 22.1 22.1 0.1
2004-Apr-02 Fri 0.79 0.79 0.78 0.79 ### ### ###
2004-Apr-01 Thu 0.8 0.8 0.8 0.8 ### ### 0.1
2004-Mar-31 Wed 0.8 0.82 0.8 0.8 68.6 68.6 0.1
2004-Mar-30 Tue 0.82 0.82 0.81 0.81 ### ### 0.1
2004-Mar-29 Mon 0.78 0.83 0.78 0.82 94.9 94.9 0.1
2004-Mar-25 Thu 0.75 0.77 0.75 0.76 917,558 697,344 ### ### 0.1
2004-Mar-24 Wed 0.77 0.77 0.75 0.76 22.7 22.7 0.1
2004-Mar-23 Tue 0.78 0.79 0.77 0.77 107,547 83,886 24.7 24.7 0.1
2004-Mar-22 Mon 0.75 0.79 0.75 0.79 97.0 97.0 ###
2004-Mar-19 Fri 0.74 0.75 0.74 0.75 78.6 78.6 ###
2004-Mar-18 Thu 0.72 0.73 0.72 0.73 82.9 82.9 0.1
2004-Mar-17 Wed 0.73 0.74 0.72 0.73 67.8 67.8 0.1
2004-Mar-16 Tue 0.72 0.73 0.71 0.72 ### ### ###
2004-Mar-15 Mon 0.7 0.76 ### 0.74 3,021,429 1,148,143 96.9 96.9 0.1
2004-Mar-05 Fri 1.7 1.7 1.7 1.7 0 ###

     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-03-28 20:43:00 thru 2024-03-28 20:43:01 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000