Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Thu 24-Mar-28 11:20:56 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

(MSB) MESOBLAST LIMITED Daily Prices...

     Prev Section TOC    Company Info for MSB    Limits Next Section


Company Details for (MSB) MESOBLAST LIMITED

Listing Code MSB
Listing Name MESOBLAST LIMITED
GICS Sector Pharmaceuticals
ISIN Name MESOBLAST LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000MSB8


Maximum Price date available .. Thursday 28th March 2024
Latest price with VOLUME for MSB .. Friday 10th November 2023

MSB 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 0.255 ### 0.0
MAX ### ### 99.8


Font Format Legend

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


End of day Prices (full format),

9600 Days for (MSB) MESOBLAST LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
-0.14
2024-Mar-28 Thu 0.5 0.59 0.485 0.555 30,807,888 ### ### ### ###
2024-Mar-27 Wed 0.555 ### 0.47 ### ### ### 0.0
2024-Mar-26 Tue ### 0.52 ### 0.48 59,011,527 ### 99.8 99.8 0.0
2024-Mar-25 Mon ### ### 0.325 ### 1,717,756 ### 23.2 23.2 0.0
2024-Mar-22 Fri ### ### ### ### 70.7 70.7 0.0
2024-Mar-21 Thu 0.345 0.345 0.325 ### 4,782,124 ### 8.8 8.8 0.0
2024-Mar-20 Wed ### 0.345 0.325 ### 4,214,841 1,411,971 71.9 71.9 0.0
2024-Mar-19 Tue ### 0.345 ### ### 4,536,685 782,578 ### ### 0.0
2024-Mar-18 Mon 0.355 0.355 ### ### 13.7 13.7 0.0
2024-Mar-15 Fri ### ### 0.3475 0.355 8,902,757 1,546,854 ### ### 0.0
2024-Mar-14 Thu ### ### ### ### 79.6 79.6 0.0
2024-Mar-13 Wed 0.4 ### ### 0.375 9,241,129 0 ### ### ###
2024-Mar-12 Tue ### 0.41 0.3375 ### 25,324,652 9,465,088 ### ### 0.0
2024-Mar-11 Mon 0.345 ### ### ### 23,986,988 0 5.1 5.1 0.0
2024-Mar-08 Fri 0.345 0.345 ### ### 4,972,251 ### ### ### 0.0
2024-Mar-07 Thu ### 0.345 0.3125 ### 9,791,441 ### ### ### 0.0
2024-Mar-06 Wed ### ### ### ### ### ### 0.0
2024-Mar-05 Tue ### ### ### ### 2,570,523 0 81.9 81.9 0.0
2024-Mar-04 Mon ### ### 0.2925 ### 3,796,721 555,270 68.2 68.2 0.0
2024-Mar-01 Fri ### ### 0.29 ### 1,908,221 ### 63.7 63.7 0.0
2024-Feb-29 Thu ### ### 0.29 ### 3,887,970 563,755 ### ### 0.0
2024-Feb-28 Wed ### ### ### ### 78.3 78.3 0.0
2024-Feb-27 Tue ### 0.2975 0.29 ### 71.5 71.5 0.0
2024-Feb-26 Mon ### ### 0.29 ### 2,741,525 397,521 ### ### 0.0
2024-Feb-23 Fri ### ### 0.29 0.29 ### ### ###
2024-Feb-22 Thu 0.29 ### 0.285 0.29 ### ### ###
2024-Feb-21 Wed 0.29 ### 0.285 0.29 1,581,753 ### 72.6 72.6 ###
2024-Feb-20 Tue 0.285 0.29 0.28 0.29 2,895,327 ### 83.2 83.2 ###
2024-Feb-19 Mon 0.29 ### 0.285 0.285 1,842,754 ### 23.7 23.7 ###
2024-Feb-16 Fri ### ### 0.285 0.285 10.6 10.6 ###
2024-Feb-15 Thu 0.275 ### 0.275 ### 8,789,929 ### ### ### 0.0
2024-Feb-14 Wed 0.275 0.28 0.27 0.275 1,147,875 ### 64.9 64.9 ###
2024-Feb-13 Tue 0.275 0.285 0.27 0.28 2,508,627 696,143 82.7 82.7 ###
2024-Feb-12 Mon 0.27 0.275 0.27 0.27 613,588 ### 73.2 73.2 ###
2024-Feb-09 Fri 0.26 0.275 0.26 0.275 93.1 93.1 ###
2024-Feb-08 Thu 0.26 ### 0.255 ### 1,165,080 148,547 81.4 81.4 0.0
2024-Feb-07 Wed ### ### 0.255 0.26 ### ### 0.0
2024-Feb-06 Tue 0.26 ### 0.255 0.26 3,411,153 434,922 67.5 67.5 0.0
2024-Feb-05 Mon 0.27 0.275 0.255 0.26 17.6 17.6 0.0
2024-Feb-02 Fri ### 0.27 0.26 0.27 1,007,255 266,922 ### ### ###
2024-Feb-01 Thu 0.27 0.275 0.26 0.26 ### ### 0.0
2024-Jan-31 Wed 0.27 0.275 ### ### ### ### 0.0
2024-Jan-30 Tue 0.27 0.2775 ### ### ### ### 0.0
2024-Jan-29 Mon ### 0.27 ### ### 1,398,449 ### ### ### 0.0
2024-Jan-25 Thu 0.27 0.275 ### ### 1,570,781 215,982 ### ### 0.0
2024-Jan-24 Wed 0.27 0.275 ### 0.27 2,349,077 ### 68.7 68.7 ###
2024-Jan-23 Tue 0.28 0.285 0.27 0.27 ### ### ###
2024-Jan-22 Mon ### ### 0.275 0.28 6,365,774 ### ### ### ###
2024-Jan-19 Fri ### ### ### ### 70.2 70.2 0.0
2024-Jan-18 Thu 0.27 0.28 ### ### 24.2 24.2 0.0
2024-Jan-17 Wed 0.285 0.285 0.27 0.27 2,474,725 ### 8.6 8.6 ###
2024-Jan-16 Tue 0.28 0.285 0.275 0.285 1,342,888 ### ### ### ###
2024-Jan-15 Mon 0.285 0.29 0.28 0.28 2,170,152 ### 25.5 25.5 ###
2024-Jan-12 Fri 0.29 ### 0.285 0.285 1,887,457 ### ### ### ###
2024-Jan-11 Thu 0.29 ### 0.2875 0.29 1,146,529 ### 70.3 70.3 ###
2024-Jan-10 Wed 0.29 0.29 0.285 0.285 20.1 20.1 ###
2024-Jan-09 Tue 0.29 ### 0.285 0.285 ### ### ###
2024-Jan-08 Mon ### ### 0.285 0.285 1,525,854 ### 18.4 18.4 ###
2024-Jan-05 Fri ### ### 0.29 ### 70.5 70.5 0.0
2024-Jan-04 Thu 0.29 ### 0.285 ### 2,380,328 ### 82.8 82.8 0.0
2024-Jan-03 Wed ### ### 0.29 0.29 3,489,220 ### 7.6 7.6 ###
2024-Jan-02 Tue ### ### ### ### ### ### 0.0
2023-Dec-29 Fri ### ### ### ### 91.8 91.8 0.0
2023-Dec-28 Thu ### ### ### ### 2,373,742 0 79.5 79.5 0.0
2023-Dec-27 Wed ### ### 0.29 0.29 ### ### ###
2023-Dec-22 Fri ### ### ### ### ### ### 0.0
2023-Dec-21 Thu ### ### 0.29 ### ### ### 0.0
2023-Dec-20 Wed ### ### ### ### ### ### 0.0
2023-Dec-19 Tue ### ### 0.2925 ### 7.6 7.6 0.0
2023-Dec-18 Mon ### ### ### ### ### ### 0.0
2023-Dec-15 Fri ### ### 0.29 ### ### ### 0.0
2023-Dec-14 Thu 0.29 ### 0.29 ### 3,659,055 ### ### ### 0.0
2023-Dec-13 Wed ### ### 0.2825 0.285 ### ### ###
2023-Dec-12 Tue 0.28 0.29 0.275 0.285 8,208,426 2,318,880 84.7 84.7 ###
2023-Dec-11 Mon 0.29 0.29 0.27 0.27 12,952,375 ### ### ### ###
2023-Dec-08 Fri ### ### 0.285 0.285 15,057,859 2,145,744 ### ### ###
2023-Dec-07 Thu ### 0.3225 ### ### 24.9 24.9 0.0
2023-Dec-06 Wed ### ### ### ### 9,264,871 0 58.5 58.5 0.0
2023-Dec-05 Tue ### 0.325 ### ### 15,002,327 2,437,878 30.4 30.4 0.0
2023-Dec-04 Mon ### ### ### ### 0 0.0
2023-Dec-01 Fri ### ### ### ### 0 0.0
2023-Nov-30 Thu 0.42 0.45 ### ### ### ### 0.0
2023-Nov-29 Wed 0.41 0.42 0.4 ### 2,380,970 ### 77.6 77.6 0.0
2023-Nov-28 Tue ### 0.425 ### 0.42 94.7 94.7 ###
2023-Nov-27 Mon 0.385 0.4075 0.385 0.4 3,033,529 ### ### ### 0.0
2023-Nov-24 Fri ### ### 0.385 0.385 ### ### 0.0
2023-Nov-23 Thu ### 0.4 ### ### 7,402,350 1,480,470 91.8 91.8 0.0
2023-Nov-22 Wed ### ### ### ### 7,060,441 0 72.7 72.7 0.0
2023-Nov-21 Tue ### 0.42 ### ### 6,098,743 ### 97.1 97.1 0.0
2023-Nov-20 Mon ### ### ### ### 30.3 30.3 0.0
2023-Nov-17 Fri ### 0.375 ### 0.375 ### ### ###
2023-Nov-16 Thu ### ### ### ### ### ### 0.0
2023-Nov-15 Wed ### 0.375 ### ### ### ### 0.0
2023-Nov-14 Tue ### 0.375 ### ### ### ### 0.0
2023-Nov-13 Mon ### ### 0.355 ### 29.9 29.9 0.0
2023-Nov-10 Fri ### 0.375 ### ### 68.8 68.8 0.0
2023-Nov-09 Thu ### 0.385 ### ### ### ### 0.0
2023-Nov-08 Wed ### ### ### 0.375 ### ### ###
2023-Nov-07 Tue 0.375 0.385 ### ### 21.3 21.3 0.0
2023-Nov-06 Mon 0.375 0.375 ### ### 629,253 117,984 25.8 25.8 0.0
2023-Nov-03 Fri ### 0.375 ### ### 61.1 61.1 0.0
2023-Nov-02 Thu ### ### ### ### 395,941 0 20.6 20.6 0.0
2023-Nov-01 Wed ### 0.375 0.355 0.375 ### ### ###
2023-Oct-31 Tue ### ### ### 0.355 ### ### 0.0
2023-Oct-30 Mon ### ### ### ### 613,420 0 ### ### 0.0
2023-Oct-27 Fri 0.375 ### ### ### 859,675 0 15.3 15.3 0.0
2023-Oct-26 Thu ### ### ### ### 502,025 0 ### ### 0.0
2023-Oct-25 Wed 0.375 ### ### ### ### ### 0.0
2023-Oct-24 Tue 0.375 ### 0.375 0.385 1,293,056 242,448 84.8 84.8 0.0
2023-Oct-23 Mon ### ### ### ### 444,488 0 ### ### 0.0
2023-Oct-20 Fri 0.375 0.385 ### 0.385 87.9 87.9 0.0
2023-Oct-19 Thu 0.355 ### 0.355 0.375 1,501,889 266,585 ### ### ###
2023-Oct-18 Wed 0.355 ### 0.355 ### ### ### 0.0
2023-Oct-17 Tue ### ### 0.355 ### 640,327 113,658 ### ### 0.0
2023-Oct-16 Mon ### ### ### ### ### ### 0.0
2023-Oct-13 Fri ### ### ### ### 705,478 0 9.4 9.4 0.0
2023-Oct-12 Thu ### ### ### ### 944,825 0 ### ### 0.0
2023-Oct-11 Wed ### 0.375 ### 0.375 90.2 90.2 ###
2023-Oct-10 Tue 0.355 ### 0.355 ### 1,904,286 ### 76.1 76.1 0.0
2023-Oct-09 Mon 0.355 ### 0.345 0.345 19.8 19.8 0.0
2023-Oct-06 Fri 0.355 ### ### 0.345 18.6 18.6 0.0
2023-Oct-05 Thu ### ### 0.355 0.355 1,672,346 296,841 23.5 23.5 0.0
2023-Oct-04 Wed ### 0.375 ### ### 1,772,326 ### ### ### 0.0
2023-Oct-03 Tue ### ### ### 0.375 859,586 0 30.4 30.4 ###
2023-Oct-02 Mon ### ### ### 0.385 ### ### 0.0
2023-Sep-29 Fri ### ### 0.375 ### 780,044 146,258 82.7 82.7 0.0
2023-Sep-28 Thu 0.385 0.4 0.375 ### 1,044,125 ### 25.3 25.3 0.0
2023-Sep-27 Wed ### ### ### ### 2,695,156 0 ### ### 0.0
2023-Sep-26 Tue ### 0.375 ### ### 1,544,175 ### 29.7 29.7 0.0
2023-Sep-25 Mon ### ### ### ### 12.3 12.3 0.0
2023-Sep-22 Fri 0.375 ### ### 0.375 60.6 60.6 ###
2023-Sep-21 Thu ### ### ### ### 18.9 18.9 0.0
2023-Sep-20 Wed 0.4 ### ### 0.385 3,816,149 0 ### ### 0.0
2023-Sep-19 Tue 0.41 0.42 0.4 ### 1,414,323 579,872 ### ### 0.0
2023-Sep-18 Mon 0.42 0.425 0.4 0.41 3,049,075 1,257,743 22.9 22.9 ###
2023-Sep-15 Fri 0.43 0.44 0.425 0.43 ### ### ###
2023-Sep-14 Thu 0.425 0.45 0.41 0.42 2,394,670 ### ### ### ###
2023-Sep-13 Wed 0.455 0.46 0.425 0.43 5,049,940 ### 7.9 7.9 ###
2023-Sep-12 Tue ### 0.47 0.45 0.46 ### ### 0.0
2023-Sep-11 Mon ### 0.475 0.455 ### ### ### 0.0
2023-Sep-08 Fri 0.45 0.46 0.445 0.46 1,359,727 615,276 83.2 83.2 0.0
2023-Sep-07 Thu 0.455 ### 0.445 0.455 3,537,551 ### 75.2 75.2 0.0
2023-Sep-06 Wed 0.47 0.475 0.455 0.46 ### ### 0.0
2023-Sep-05 Tue 0.47 0.48 0.455 ### 27.9 27.9 0.0
2023-Sep-04 Mon ### 0.4925 ### 0.475 3,754,825 924,625 83.1 83.1 ###
2023-Sep-01 Fri 0.5 ### 0.445 0.46 8,171,385 ### 3.8 3.8 0.0
2023-Aug-31 Thu 0.445 ### 0.445 0.51 ### ### ###
2023-Aug-30 Wed 0.455 0.475 0.445 0.455 ### ### 0.0
2023-Aug-29 Tue 0.45 0.48 0.45 0.455 3,795,677 1,764,989 ### ### 0.0
2023-Aug-28 Mon 0.48 0.485 ### 0.44 5,859,745 1,420,988 6.9 6.9 ###
2023-Aug-25 Fri ### ### 0.47 0.485 ### ### 0.0
2023-Aug-24 Thu ### 0.52 0.455 ### 14,728,659 7,180,221 97.4 97.4 0.0
2023-Aug-23 Wed 0.41 0.455 0.41 ### 14,284,188 ### 94.3 94.3 0.0
2023-Aug-22 Tue 0.375 0.4 0.375 ### 94.2 94.2 0.0
2023-Aug-21 Mon ### 0.375 ### ### 3,099,222 ### 82.2 82.2 0.0
2023-Aug-18 Fri ### 0.375 ### ### 16.5 16.5 0.0
2023-Aug-17 Thu ### ### ### ### 8.6 8.6 0.0
2023-Aug-16 Wed ### ### ### ### 95.3 95.3 0.0
2023-Aug-15 Tue 0.375 ### ### ### 13,077,273 0 ### ### 0.0
2023-Aug-14 Mon ### ### ### 0.375 ### ### ###
2023-Aug-11 Fri 0.375 ### ### ### 13,654,582 0 ### ### 0.0
2023-Aug-10 Thu ### 0.41 ### ### 23,324,875 ### 92.8 92.8 0.0
2023-Aug-09 Wed 0.385 ### 0.345 ### 37,247,579 ### ### ### 0.0
2023-Aug-08 Tue ### 0.425 0.375 0.375 18,336,059 7,334,423 3.3 3.3 ###
2023-Aug-07 Mon 0.47 0.475 ### 0.41 36,073,958 ### 1.7 1.7 ###
2023-Aug-04 Fri 0.5 0.55 0.455 0.47 ### ### ###
2023-Aug-03 Thu ### ### ### ### 0 0.0
2023-Aug-02 Wed ### ### ### ### 0 0.0
2023-Aug-01 Tue ### ### 1.0825 ### 5,995,187 ### 8.3 8.3 0.0
2023-Jul-31 Mon ### 1.21 ### 1.145 17.7 17.7 ###
2023-Jul-28 Fri ### ### 1.145 ### 2,924,575 ### ### ### 0.0
2023-Jul-27 Thu 1.21 1.21 ### ### 3,386,451 ### ### ### 0.0
2023-Jul-26 Wed ### 1.2 ### 1.185 ### ### 0.1
2023-Jul-25 Tue 1.26 1.26 ### ### 3,926,158 2,473,479 ### ### 0.0
2023-Jul-24 Mon 1.385 1.385 1.26 1.275 6.2 6.2 ###
2023-Jul-21 Fri 1.375 1.385 ### ### 29.9 29.9 0.0
2023-Jul-20 Thu 1.4 1.4 ### 1.385 2,295,423 ### ### ### 0.1
2023-Jul-19 Wed 1.4 ### 1.375 1.385 ### ### 0.1
2023-Jul-18 Tue ### 1.4175 1.355 ### 4,116,753 5,706,848 19.9 19.9 0.0
2023-Jul-17 Mon 1.4 1.425 ### ### 3,601,843 ### 33.0 33.0 0.0
2023-Jul-14 Fri ### 1.4 ### ### 6,025,849 ### ### ### 0.0
2023-Jul-13 Thu 1.26 ### 1.255 1.285 2,646,842 ### 78.5 78.5 ###
2023-Jul-12 Wed 1.22 1.25 1.21 1.245 1,428,359 1,756,881 ### ### 0.1
2023-Jul-11 Tue ### ### ### ### ### ### 0.0
2023-Jul-10 Mon ### 1.155 1.1125 ### 37.1 37.1 0.0
2023-Jul-07 Fri ### ### ### ### ### ### 0.0
2023-Jul-06 Thu 1.145 1.155 1.125 ### 27.8 27.8 0.0
2023-Jul-05 Wed ### ### ### 1.145 971,426 0 ### ### ###
2023-Jul-04 Tue ### ### ### 1.175 1,574,070 0 65.5 65.5 ###
2023-Jul-03 Mon ### 1.175 ### 1.155 1,675,451 984,327 ### ### 0.1
2023-Jun-30 Fri ### ### ### ### 2,606,681 0 20.8 20.8 0.0
2023-Jun-29 Thu ### 1.155 ### ### 83.1 83.1 0.0
2023-Jun-28 Wed ### ### ### 1.085 1,719,028 0 ### ### 0.1
2023-Jun-27 Tue ### ### 1.075 1.085 2,342,744 1,259,224 17.1 17.1 0.1
2023-Jun-26 Mon 1.145 ### ### 1.125 28.6 28.6 ###
2023-Jun-23 Fri 1.225 1.225 1.175 1.175 11.2 11.2 ###
2023-Jun-22 Thu 1.285 1.285 1.21 1.225 3,174,427 ### ### ### 0.1
2023-Jun-21 Wed 1.24 ### 1.24 1.275 4,109,372 ### ### ### ###
2023-Jun-20 Tue ### ### ### ### 2,630,055 0 85.9 85.9 0.0
2023-Jun-19 Mon 1.125 1.225 1.125 1.175 91.3 91.3 ###
2023-Jun-16 Fri 1.045 ### ### ### 3,811,152 0 90.6 90.6 0.0
2023-Jun-15 Thu 1.055 ### ### 1.045 33.1 33.1 0.1
2023-Jun-14 Wed ### 1.0725 1.045 ### 73.0 73.0 0.0
2023-Jun-13 Tue ### 1.0525 ### ### 1,317,782 693,482 ### ### 0.0
2023-Jun-09 Fri ### ### ### 1.025 ### ### ###
2023-Jun-08 Thu ### ### ### ### ### ### 0.0
2023-Jun-07 Wed ### 1.075 ### ### 34.5 34.5 0.0
2023-Jun-06 Tue ### ### ### ### 1,523,674 0 9.7 9.7 0.0
2023-Jun-05 Mon ### ### ### ### 1,245,781 0 ### ### 0.0
2023-Jun-02 Fri 1.045 ### ### ### ### ### 0.0
2023-Jun-01 Thu ### ### ### ### 2,262,387 0 79.8 79.8 0.0
2023-May-31 Wed ### ### 0.9825 ### 3,803,450 1,868,444 ### ### 0.0
2023-May-30 Tue ### ### ### ### 973,646 0 12.5 12.5 0.0
2023-May-29 Mon ### ### ### 1.075 1,588,128 0 23.5 23.5 ###
2023-May-26 Fri 1.075 ### 1.045 ### 71.8 71.8 0.0
2023-May-25 Thu ### ### ### ### 797,924 0 ### ### 0.0
2023-May-24 Wed ### ### ### 1.055 9.8 9.8 0.1
2023-May-23 Tue 1.125 ### ### ### 1,654,742 0 ### ### 0.0
2023-May-22 Mon 1.125 1.145 ### ### 42.7 42.7 0.0
2023-May-19 Fri ### ### ### 1.125 ### ### ###
2023-May-18 Thu 1.125 ### ### ### 1,721,578 0 83.4 83.4 0.0
2023-May-17 Wed 1.145 1.145 1.1075 ### 1,170,843 ### ### ### 0.0
2023-May-16 Tue ### ### ### 1.145 2,229,727 0 ### ### ###
2023-May-15 Mon ### ### 1.055 ### 1,218,689 642,858 ### ### 0.0
2023-May-12 Fri ### ### ### ### 67.8 67.8 0.0
2023-May-11 Thu ### ### ### ### 2,446,981 0 ### ### 0.0
2023-May-10 Wed ### ### 1.055 ### ### ### 0.0
2023-May-09 Tue ### 1.0475 0.9925 ### 92.7 92.7 0.0
2023-May-08 Mon ### 1 0.975 0.985 1,107,645 ### ### ### ###
2023-May-05 Fri 0.975 ### 0.955 ### 32.0 32.0 0.0
2023-May-04 Thu ### 1.0025 ### 0.985 ### ### ###
2023-May-03 Wed ### ### ### ### 3,106,179 0 96.6 96.6 0.0
2023-May-02 Tue 0.88 ### 0.88 0.89 83.2 83.2 ###
2023-May-01 Mon 0.87 ### ### 0.87 1,812,485 0 75.0 75.0 0.1
2023-Apr-28 Fri 0.89 ### 0.855 0.86 2,767,977 ### ### ### ###
2023-Apr-27 Thu ### ### 0.87 0.88 17.9 17.9 0.1
2023-Apr-26 Wed ### 0.925 0.86 0.875 19.3 19.3 0.1
2023-Apr-24 Mon ### ### ### ### 0 0.0
2023-Apr-21 Fri ### ### ### ### 0 0.0
2023-Apr-20 Thu 1 1 ### ### 105,373 52,686 30.8 30.8 0.0
2023-Apr-19 Wed 1 ### 0.985 1 68.6 68.6 ###
2023-Apr-18 Tue 1 ### ### ### 1,983,183 0 ### ### 0.0
2023-Apr-17 Mon ### ### ### 1 447,473 0 ### ### ###
2023-Apr-14 Fri 0.985 ### ### ### 80.2 80.2 0.0
2023-Apr-13 Thu ### ### 0.975 0.975 ### ### ###
2023-Apr-12 Wed ### ### 1.0025 ### 1,722,741 863,523 14.2 14.2 0.0
2023-Apr-11 Tue ### ### ### ### ### ### 0.0
2023-Apr-06 Thu ### ### ### ### 793,786 0 ### ### 0.0
2023-Apr-05 Wed ### 0.985 0.9625 ### 599,451 ### ### ### 0.0
2023-Apr-04 Tue ### 0.985 ### ### 27.2 27.2 0.0
2023-Apr-03 Mon ### 0.985 ### 0.975 718,273 353,749 77.8 77.8 ###
2023-Mar-31 Fri ### ### 0.945 0.945 ### ### 0.1
2023-Mar-30 Thu ### ### ### 0.955 76.5 76.5 0.1
2023-Mar-29 Wed ### 0.945 ### ### 72.8 72.8 0.0
2023-Mar-28 Tue ### ### 0.925 0.925 ### ### ###
2023-Mar-27 Mon ### ### ### ### 529,755 0 ### ### 0.0
2023-Mar-24 Fri ### ### ### 0.925 905,922 0 ### ### ###
2023-Mar-23 Thu ### ### ### ### ### ### 0.0
2023-Mar-22 Wed ### ### ### ### 1,603,679 0 90.8 90.8 0.0
2023-Mar-21 Tue ### ### 0.89 ### 1,333,678 593,486 16.8 16.8 0.0
2023-Mar-20 Mon ### ### ### ### ### ### 0.0
2023-Mar-17 Fri ### ### ### 0.945 ### ### 0.1
2023-Mar-16 Thu ### ### 0.9225 0.925 1,231,570 ### 33.9 33.9 ###
2023-Mar-15 Wed ### ### ### ### 86.9 86.9 0.0
2023-Mar-14 Tue ### 0.975 ### ### 25.8 25.8 0.0
2023-Mar-13 Mon 1 1 ### ### ### ### 0.0
2023-Mar-10 Fri ### ### 0.985 1 2,649,852 1,305,052 14.7 14.7 ###
2023-Mar-09 Thu ### ### ### 1.045 ### ### 0.1
2023-Mar-08 Wed ### ### 1 1.055 12,781,357 6,390,678 91.5 91.5 0.1
2023-Mar-07 Tue ### 0.945 ### 0.925 1,158,752 ### 28.4 28.4 ###
2023-Mar-06 Mon ### ### ### ### 71.4 71.4 0.0
2023-Mar-03 Fri ### ### ### ### 1,867,677 0 24.1 24.1 0.0
2023-Mar-02 Thu 0.945 0.945 ### ### ### ### 0.0
2023-Mar-01 Wed ### ### ### 0.945 2,012,544 0 ### ### 0.1
2023-Feb-28 Tue ### ### 0.955 0.975 70.5 70.5 ###
2023-Feb-27 Mon ### ### 0.925 ### 31.8 31.8 0.0
2023-Feb-24 Fri ### ### 0.9425 0.945 24.1 24.1 0.1
2023-Feb-23 Thu ### ### ### ### ### ### 0.0
2023-Feb-22 Wed ### ### 0.945 0.955 942,223 ### ### ### 0.1
2023-Feb-21 Tue ### ### ### ### ### ### 0.0
2023-Feb-20 Mon 0.985 0.985 ### 0.945 ### ### 0.1
2023-Feb-17 Fri ### ### ### ### 5.7 5.7 0.0
2023-Feb-16 Thu ### ### ### 1.045 87.7 87.7 0.1
2023-Feb-15 Wed ### ### ### ### ### ### 0.0
2023-Feb-14 Tue ### ### 1 ### ### ### 0.0
2023-Feb-13 Mon ### ### 1.0025 ### 7.0 7.0 0.0
2023-Feb-10 Fri ### ### ### ### 6.5 6.5 0.0
2023-Feb-09 Thu 1.24 ### 1.145 ### 9.2 9.2 0.0
2023-Feb-08 Wed 1.175 ### ### ### 1,420,342 0 83.0 83.0 0.0
2023-Feb-07 Tue ### 1.175 ### 1.155 1,777,453 1,044,253 ### ### 0.1
2023-Feb-06 Mon ### ### ### ### 96.0 96.0 0.0
2023-Feb-03 Fri 1.045 ### ### 1.045 ### ### 0.1
2023-Feb-02 Thu 1.055 ### 1.025 ### 20.4 20.4 0.0
2023-Feb-01 Wed ### ### ### ### ### ### 0.0
2023-Jan-31 Tue 0.955 ### ### ### 1,087,189 0 ### ### 0.0
2023-Jan-30 Mon ### ### ### 0.955 382,587 0 81.8 81.8 0.1
2023-Jan-27 Fri ### ### ### 0.945 ### ### 0.1
2023-Jan-25 Wed ### 0.975 0.945 ### 775,122 ### 73.3 73.3 0.0
2023-Jan-24 Tue ### ### 0.945 ### 664,021 313,749 ### ### 0.0
2023-Jan-23 Mon 0.925 ### 0.925 ### ### ### 0.0
2023-Jan-20 Fri ### ### ### 0.925 17.1 17.1 ###
2023-Jan-19 Thu ### ### 0.945 ### 607,686 ### 20.1 20.1 0.0
2023-Jan-18 Wed 0.955 0.9875 0.955 0.985 836,784 812,726 90.0 90.0 ###
2023-Jan-17 Tue ### ### 0.945 ### 843,953 ### ### ### 0.0
2023-Jan-16 Mon 0.945 ### 0.945 0.975 87.4 87.4 ###
2023-Jan-13 Fri ### 0.945 ### ### 27.6 27.6 0.0
2023-Jan-12 Thu ### 0.975 ### ### 1,564,856 ### 95.0 95.0 0.0
2023-Jan-11 Wed ### ### 0.875 ### 828,226 362,348 60.0 60.0 0.0
2023-Jan-10 Tue 0.88 0.885 0.86 0.87 1,070,286 933,824 ### ### 0.1
2023-Jan-09 Mon ### ### 0.86 0.885 956,157 411,147 24.3 24.3 ###
2023-Jan-06 Fri 0.885 ### 0.87 ### 819,656 356,550 70.6 70.6 0.0
2023-Jan-05 Thu ### ### 0.88 ### 910,621 400,673 ### ### 0.0
2023-Jan-04 Wed 0.86 ### 0.86 ### ### ### 0.0
2023-Jan-03 Tue 0.87 0.88 0.84 ### 522,527 449,373 43.4 43.4 0.0
2022-Dec-30 Fri ### 0.88 0.855 0.87 68.6 68.6 0.1
2022-Dec-29 Thu ### ### 0.84 ### 73.1 73.1 0.0
2022-Dec-28 Wed ### ### 0.875 0.875 ### ### 0.1
2022-Dec-23 Fri ### ### 0.89 ### 14.0 14.0 0.0
2022-Dec-22 Thu ### ### ### ### ### ### 0.0
2022-Dec-21 Wed ### 0.945 ### ### 485,624 229,457 82.4 82.4 0.0
2022-Dec-20 Tue ### ### ### 0.925 586,550 0 ### ### ###
2022-Dec-19 Mon ### ### 0.89 0.925 24.6 24.6 ###
2022-Dec-16 Fri ### ### 0.925 ### 3,066,928 1,418,454 80.3 80.3 0.0
2022-Dec-15 Thu ### ### ### ### 21.8 21.8 0.0
2022-Dec-14 Wed ### ### ### ### 582,722 0 ### ### 0.0
2022-Dec-13 Tue 0.955 0.985 0.9425 0.985 ### ### ###
2022-Dec-12 Mon ### 0.955 0.925 ### ### ### 0.0
2022-Dec-09 Fri 0.955 ### ### 0.945 ### ### 0.1
2022-Dec-08 Thu 0.975 ### ### ### ### ### 0.0
2022-Dec-07 Wed ### ### ### 0.985 1,715,855 0 16.9 16.9 ###
2022-Dec-06 Tue ### ### ### ### ### ### 0.0
2022-Dec-05 Mon ### 1.175 ### 1.145 90.6 90.6 ###
2022-Dec-02 Fri ### ### 1.085 ### 663,859 360,143 ### ### 0.0
2022-Dec-01 Thu ### 1.125 ### ### ### ### 0.0
2022-Nov-30 Wed 1 ### ### ### 97.1 97.1 0.0
2022-Nov-29 Tue 0.985 1 0.975 ### 483,826 477,778 ### ### 0.0
2022-Nov-28 Mon ### ### 0.975 ### ### ### 0.0
2022-Nov-25 Fri ### 1.025 ### ### 521,650 267,345 81.5 81.5 0.0
2022-Nov-24 Thu ### 1.025 ### ### 980,782 502,650 ### ### 0.0
2022-Nov-23 Wed 1.025 1.025 ### 0.985 1,148,251 588,478 13.2 13.2 ###
2022-Nov-22 Tue 0.985 1.025 ### ### 2,178,282 ### 80.1 80.1 0.0
2022-Nov-21 Mon ### ### ### ### ### ### 0.0
2022-Nov-18 Fri ### ### ### ### 238,273 0 78.5 78.5 0.0
2022-Nov-17 Thu 0.975 0.985 ### ### ### ### 0.0
2022-Nov-16 Wed ### ### ### ### 71.8 71.8 0.0
2022-Nov-15 Tue ### ### ### ### 941,725 0 95.1 95.1 0.0
2022-Nov-14 Mon ### ### ### ### 359,356 0 ### ### 0.0
2022-Nov-11 Fri 0.925 ### ### ### 455,858 0 ### ### 0.0
2022-Nov-10 Thu 0.89 ### ### ### 467,849 0 ### ### 0.0
2022-Nov-09 Wed ### ### 0.89 ### 427,351 190,171 ### ### 0.0
2022-Nov-08 Tue ### ### ### ### 28.9 28.9 0.0
2022-Nov-07 Mon ### ### ### ### 16.1 16.1 0.0
2022-Nov-04 Fri ### 0.955 0.925 ### 805,659 ### ### ### 0.0
2022-Nov-03 Thu ### ### ### ### 807,441 0 35.7 35.7 0.0
2022-Nov-02 Wed ### ### ### ### ### ### 0.0
2022-Nov-01 Tue ### ### ### ### 415,044 0 ### ### 0.0
2022-Oct-31 Mon 0.88 0.925 0.875 0.925 798,570 ### 94.3 94.3 ###
2022-Oct-28 Fri ### ### 0.875 0.885 ### ### ###
2022-Oct-27 Thu ### ### ### ### ### ### 0.0
2022-Oct-26 Wed ### 0.945 ### ### 339,355 160,345 31.8 31.8 0.0
2022-Oct-25 Tue 0.945 ### ### ### 435,283 0 37.2 37.2 0.0
2022-Oct-24 Mon 0.985 ### ### 0.945 755,977 0 13.3 13.3 0.1
2022-Oct-21 Fri ### 0.985 ### ### 753,688 ### ### ### 0.0
2022-Oct-20 Thu ### ### ### 0.985 ### ### ###
2022-Oct-19 Wed ### ### ### 1.025 633,851 0 ### ### ###
2022-Oct-18 Tue 1 ### ### ### 777,748 0 27.3 27.3 0.0
2022-Oct-17 Mon ### ### ### ### 539,352 0 79.9 79.9 0.0
2022-Oct-14 Fri ### ### ### ### 28.9 28.9 0.0
2022-Oct-13 Thu ### ### 0.985 ### 628,943 309,754 ### ### 0.0
2022-Oct-12 Wed ### 1.045 ### ### 18.7 18.7 0.0
2022-Oct-11 Tue ### ### ### ### 77.2 77.2 0.0
2022-Oct-10 Mon ### 1.055 0.9475 1.055 2,259,520 2,262,344 ### ### 0.1
2022-Oct-07 Fri ### 0.985 ### 0.975 1,216,121 ### ### ### ###
2022-Oct-06 Thu ### ### ### ### 608,671 0 62.0 62.0 0.0
2022-Oct-05 Wed 0.86 ### 0.86 ### ### ### 0.0
2022-Oct-04 Tue 0.86 ### 0.82 0.84 1,207,920 495,247 15.0 15.0 ###
2022-Oct-03 Mon 0.84 0.87 0.82 0.84 1,401,076 ### 78.4 78.4 ###
2022-Sep-30 Fri 0.785 0.785 0.76 0.78 ### ### 0.1
2022-Sep-29 Thu 0.84 0.84 0.79 0.79 1,088,843 ### ### ### ###
2022-Sep-28 Wed 0.84 0.845 ### 0.83 791,556 ### 35.8 35.8 ###
2022-Sep-27 Tue 0.83 0.845 0.82 ### ### ### 0.0
2022-Sep-26 Mon 0.84 0.85 ### 0.85 ### ### ###
2022-Sep-23 Fri ### 0.88 0.84 0.845 ### ### ###
2022-Sep-21 Wed ### ### 0.86 0.87 922,553 ### ### ### 0.1
2022-Sep-20 Tue 0.925 ### ### ### 602,977 0 19.2 19.2 0.0
2022-Sep-19 Mon ### 0.945 ### ### 793,126 374,752 ### ### 0.0
2022-Sep-16 Fri 0.955 0.955 ### ### 3,413,948 ### 25.7 25.7 0.0
2022-Sep-15 Thu 0.955 ### ### 0.925 14.9 14.9 ###
2022-Sep-14 Wed 0.88 ### 0.875 ### ### ### 0.0
2022-Sep-13 Tue ### ### ### ### 28.9 28.9 0.0
2022-Sep-12 Mon 0.87 ### 0.86 ### 93.4 93.4 0.0
2022-Sep-09 Fri ### 0.875 0.85 0.86 780,726 673,376 27.3 27.3 ###
2022-Sep-08 Thu 0.84 0.86 0.83 0.855 73.6 73.6 ###
2022-Sep-07 Wed 0.85 0.85 ### ### 875,141 ### ### ### 0.0
2022-Sep-06 Tue 0.85 ### ### 0.84 29.5 29.5 ###
2022-Sep-05 Mon 0.84 0.87 0.8325 0.84 ### ### ###
2022-Sep-02 Fri 0.875 0.875 ### 0.85 ### ### ###
2022-Sep-01 Thu 0.87 0.89 0.85 0.86 1,221,579 1,062,773 ### ### ###
2022-Aug-31 Wed 0.8 0.855 0.79 0.855 92.9 92.9 ###
2022-Aug-30 Tue ### ### 0.78 0.785 ### ### ###
2022-Aug-29 Mon 0.81 0.82 0.79 0.79 979,778 788,721 24.3 24.3 ###
2022-Aug-26 Fri 0.85 0.855 0.81 0.83 867,455 722,156 20.8 20.8 ###
2022-Aug-25 Thu 0.855 0.875 0.84 0.84 513,581 ### 22.4 22.4 ###
2022-Aug-24 Wed 0.825 0.855 0.82 0.85 85.7 85.7 ###
2022-Aug-23 Tue 0.84 0.855 0.825 0.825 5,239,726 ### 27.0 27.0 0.1
2022-Aug-22 Mon 0.87 0.89 0.84 0.85 26.2 26.2 ###
2022-Aug-19 Fri ### ### 0.86 0.86 10.6 10.6 ###
2022-Aug-18 Thu ### ### 0.875 0.88 419,771 183,649 ### ### 0.1
2022-Aug-17 Wed ### ### 0.88 ### ### ### 0.0
2022-Aug-16 Tue ### 0.925 0.89 ### 3,373,080 3,061,070 77.4 77.4 0.0
2022-Aug-15 Mon 0.885 ### 0.885 ### 688,579 ### 76.8 76.8 0.0
2022-Aug-12 Fri ### 0.925 0.88 0.88 1,470,349 1,326,989 ### ### 0.1
2022-Aug-11 Thu 0.955 ### ### ### 2,754,624 0 ### ### 0.0
2022-Aug-10 Wed 0.87 ### 0.86 0.89 1,879,442 ### ### ### ###
2022-Aug-09 Tue 0.84 ### 0.81 ### 4,104,721 ### 83.7 83.7 0.0
2022-Aug-08 Mon ### ### ### ### 0 0.0
2022-Aug-05 Fri ### ### ### ### 0 0.0
2022-Aug-04 Thu ### ### ### ### 0 0.0
2022-Aug-03 Wed ### ### ### ### 1,077,670 0 ### ### 0.0
2022-Aug-02 Tue 0.87 ### 0.87 0.89 563,075 ### ### ### ###
2022-Aug-01 Mon ### ### ### 0.87 1,403,474 0 12.8 12.8 0.1
2022-Jul-29 Fri ### ### 0.925 ### 18.0 18.0 0.0
2022-Jul-28 Thu ### ### ### ### ### ### 0.0
2022-Jul-27 Wed 0.89 ### ### 0.885 887,083 0 32.5 32.5 ###
2022-Jul-26 Tue ### 0.945 0.89 0.89 16.2 16.2 ###
2022-Jul-25 Mon 0.945 ### 0.9025 0.925 963,951 434,982 ### ### ###
2022-Jul-22 Fri ### ### 0.945 ### 9.2 9.2 0.0
2022-Jul-21 Thu ### ### ### ### ### ### 0.0
2022-Jul-20 Wed 0.925 ### 0.925 0.945 1,293,679 598,326 ### ### 0.1
2022-Jul-19 Tue 0.885 0.975 0.885 ### 2,583,241 ### ### ### 0.0
2022-Jul-18 Mon ### 0.855 0.83 0.855 459,375 387,023 81.9 81.9 ###
2022-Jul-15 Fri 0.84 0.86 ### 0.825 731,673 ### 24.3 24.3 0.1
2022-Jul-14 Thu 0.8 0.855 0.8 0.84 664,642 ### ### ### ###
2022-Jul-13 Wed 0.78 0.83 0.78 ### 751,722 ### 88.6 88.6 0.0
2022-Jul-12 Tue 0.82 0.825 0.78 0.78 946,327 759,427 16.0 16.0 0.1
2022-Jul-11 Mon 0.83 0.84 ### 0.82 608,744 255,672 44.1 44.1 0.1
2022-Jul-08 Fri 0.845 0.86 0.82 0.83 997,279 ### ### ### ###
2022-Jul-07 Thu 0.83 0.855 ### 0.83 68.5 68.5 ###
2022-Jul-06 Wed 0.755 ### 0.755 0.81 94.2 94.2 0.1
2022-Jul-05 Tue ### 0.755 ### 0.74 ### ### 0.1
2022-Jul-04 Mon 0.7 0.76 ### ### 1,444,026 548,729 79.4 79.4 0.0
2022-Jul-01 Fri ### 0.73 ### ### 3,441,076 ### 95.1 95.1 0.0
2022-Jun-30 Thu ### 0.655 ### ### 2,525,421 827,075 ### ### 0.0
2022-Jun-29 Wed ### ### ### 0.645 41.7 41.7 ###
2022-Jun-28 Tue ### ### ### ### 29.9 29.9 0.0
2022-Jun-27 Mon 0.7 0.71 ### ### 16.0 16.0 0.0
2022-Jun-24 Fri 0.675 0.7 ### ### 1,987,849 695,747 ### ### 0.0
2022-Jun-23 Thu ### ### 0.655 ### 1,340,770 ### ### ### 0.0
2022-Jun-22 Wed ### 0.71 0.655 ### ### ### 0.0
2022-Jun-21 Tue 0.7 0.7 0.675 0.675 854,958 587,783 ### ### 0.0
2022-Jun-20 Mon ### 0.74 ### ### 1,723,274 ### 88.6 88.6 0.0
2022-Jun-17 Fri 0.675 ### ### ### ### ### 0.0
2022-Jun-16 Thu ### 0.72 ### ### ### ### 0.0
2022-Jun-15 Wed ### ### 0.655 0.655 26.6 26.6 ###
2022-Jun-14 Tue 0.74 0.75 0.675 0.7 ### ### ###
2022-Jun-10 Fri ### ### 0.775 0.78 1,234,529 478,379 33.5 33.5 0.1
2022-Jun-09 Thu 0.8 0.82 0.78 0.78 1,278,040 ### 33.2 33.2 0.1
2022-Jun-08 Wed 0.83 0.84 0.7925 ### 14.1 14.1 0.0
2022-Jun-07 Tue 0.85 0.86 ### 0.82 1,372,375 590,121 ### ### 0.1
2022-Jun-06 Mon ### ### 0.84 0.85 ### ### ###
2022-Jun-03 Fri 0.925 0.945 ### ### ### ### 0.0
2022-Jun-02 Thu ### ### ### ### 1,370,042 0 10.1 10.1 0.0
2022-Jun-01 Wed ### ### ### ### 1,036,756 0 ### ### 0.0
2022-May-31 Tue 0.985 ### 0.985 0.985 ### ### ###
2022-May-30 Mon ### ### ### ### 683,022 0 61.2 61.2 0.0
2022-May-27 Fri ### ### 0.975 ### 78.6 78.6 0.0
2022-May-26 Thu ### ### ### ### 411,641 0 ### ### 0.0
2022-May-25 Wed ### ### 0.955 ### 80.2 80.2 0.0
2022-May-24 Tue 1 1 0.975 0.975 ### ### ###
2022-May-23 Mon ### ### 0.985 ### 927,685 456,884 ### ### 0.0
2022-May-20 Fri ### ### ### ### ### ### 0.0
2022-May-19 Thu ### ### ### ### 1,041,444 0 28.6 28.6 0.0
2022-May-18 Wed ### ### 1.025 ### 760,057 389,529 ### ### 0.0
2022-May-17 Tue ### ### 1 ### 32.7 32.7 0.0
2022-May-16 Mon 1.025 1.0475 0.985 ### ### ### 0.0
2022-May-13 Fri ### ### ### ### 737,259 0 78.2 78.2 0.0
2022-May-12 Thu ### ### ### ### 43.2 43.2 0.0
2022-May-11 Wed ### 0.9975 ### ### 807,785 402,882 73.7 73.7 0.0
2022-May-10 Tue ### ### ### 1 ### ### ###
2022-May-09 Mon ### ### ### 1 ### ### ###
2022-May-06 Fri ### ### 1.0125 ### 1,257,577 636,648 ### ### 0.0
2022-May-05 Thu ### 1.0625 1.045 1.045 ### ### 0.1
2022-May-04 Wed ### ### ### ### ### ### 0.0
2022-May-03 Tue ### ### 1.045 ### 412,725 215,648 74.5 74.5 0.0
2022-May-02 Mon 1.055 ### ### ### 598,586 0 49.7 49.7 0.0
2022-Apr-29 Fri ### ### 1.045 1.075 ### ### ###
2022-Apr-28 Thu 1.045 ### ### ### 34.6 34.6 0.0
2022-Apr-27 Wed ### ### ### ### 1,852,475 0 12.3 12.3 0.0
2022-Apr-26 Tue ### ### ### ### 33.1 33.1 0.0
2022-Apr-22 Fri ### ### ### ### 770,086 0 72.3 72.3 0.0
2022-Apr-21 Thu ### ### ### ### ### ### 0.0
2022-Apr-20 Wed ### 1.145 1.125 ### 44.0 44.0 0.0
2022-Apr-19 Tue ### ### ### 1.145 701,149 0 ### ### ###
2022-Apr-14 Thu 1.155 ### ### 1.145 ### ### ###
2022-Apr-13 Wed ### ### ### 1.145 639,347 0 ### ### ###
2022-Apr-12 Tue ### 1.1575 ### 1.145 525,879 304,352 ### ### ###
2022-Apr-11 Mon 1.145 ### ### ### 818,045 0 42.6 42.6 0.0
2022-Apr-08 Fri ### 1.155 ### ### 459,545 265,387 36.6 36.6 0.0
2022-Apr-07 Thu ### ### ### ### 1,107,855 0 ### ### 0.0
2022-Apr-06 Wed 1.185 ### ### 1.145 2,083,489 0 15.2 15.2 ###
2022-Apr-05 Tue ### ### ### ### 2,148,929 0 ### ### 0.0
2022-Apr-04 Mon 1.145 ### ### ### 1,101,341 0 33.4 33.4 0.0
2022-Apr-01 Fri ### 1.155 ### ### 909,385 ### ### ### 0.0
2022-Mar-31 Thu ### ### 1.125 1.145 737,641 414,923 ### ### ###
2022-Mar-30 Wed ### ### ### ### 1,141,884 0 33.4 33.4 0.0
2022-Mar-29 Tue ### 1.145 ### ### 880,925 504,329 77.9 77.9 0.0
2022-Mar-28 Mon 1.145 ### ### ### ### ### 0.0
2022-Mar-25 Fri 1.155 ### ### ### 1,204,957 0 22.4 22.4 0.0
2022-Mar-24 Thu ### ### ### ### 1,638,981 0 ### ### 0.0
2022-Mar-23 Wed 1.175 ### ### ### ### ### 0.0
2022-Mar-22 Tue 1.175 ### ### 1.175 1,530,746 0 66.8 66.8 ###
2022-Mar-21 Mon 1.24 1.255 ### ### 5.0 5.0 0.0
2022-Mar-18 Fri 1.275 1.28 1.2 1.2 ### ### 0.1
2022-Mar-17 Thu 1.25 1.29 1.25 1.26 ### ### ###
2022-Mar-16 Wed 1.225 1.25 ### 1.25 1,456,779 910,486 ### ### ###
2022-Mar-15 Tue ### 1.225 ### 1.21 2,507,450 ### 87.6 87.6 ###
2022-Mar-14 Mon ### 1.21 ### 1.21 1,458,745 882,540 95.2 95.2 ###
2022-Mar-11 Fri ### 1.225 1.145 1.145 ### ### ###
2022-Mar-10 Thu ### 1.26 ### 1.23 3,322,986 2,093,481 70.3 70.3 0.1
2022-Mar-09 Wed ### 1.21 1.0275 ### 4,292,758 4,802,523 99.2 99.2 0.0
2022-Mar-08 Tue 0.985 1.055 ### ### ### ### 0.0
2022-Mar-07 Mon ### ### ### ### 3,034,482 0 22.6 22.6 0.0
2022-Mar-04 Fri 1.085 1.0925 ### ### 16.0 16.0 0.0
2022-Mar-03 Thu 1.125 ### ### ### 1,436,856 0 ### ### 0.0
2022-Mar-02 Wed ### ### ### ### 1,270,384 0 15.5 15.5 0.0
2022-Mar-01 Tue ### ### ### ### 1,554,646 0 ### ### 0.0
2022-Feb-28 Mon ### ### ### ### ### ### 0.0
2022-Feb-25 Fri ### ### ### ### 1,705,827 0 64.8 64.8 0.0
2022-Feb-24 Thu ### ### ### ### ### ### 0.0
2022-Feb-23 Wed ### ### ### ### ### ### 0.0
2022-Feb-22 Tue ### ### 1.0925 ### 1,567,640 856,323 43.1 43.1 0.0
2022-Feb-21 Mon ### 1.145 ### ### 73.1 73.1 0.0
2022-Feb-18 Fri ### ### ### ### 1,186,553 0 26.9 26.9 0.0
2022-Feb-17 Thu ### ### 1.145 1.145 772,479 442,244 25.3 25.3 ###
2022-Feb-16 Wed 1.125 1.175 1.125 ### 1,049,920 ### ### ### 0.0
2022-Feb-15 Tue ### 1.1325 ### ### 1,092,343 ### 41.8 41.8 0.0
2022-Feb-14 Mon ### ### ### 1.125 932,651 0 38.7 38.7 ###
2022-Feb-11 Fri ### ### ### 1.145 34.9 34.9 ###
2022-Feb-10 Thu ### ### ### 1.175 962,444 0 13.0 13.0 ###
2022-Feb-09 Wed 1.155 ### ### ### ### ### 0.0
2022-Feb-08 Tue ### ### ### 1.155 ### ### 0.1
2022-Feb-07 Mon ### 1.155 1.125 ### 1,127,572 ### 32.1 32.1 0.0
2022-Feb-04 Fri ### 1.145 ### ### 1,386,624 793,842 ### ### 0.0
2022-Feb-03 Thu ### ### ### 1.145 1,237,121 0 ### ### ###
2022-Feb-02 Wed 1.175 1.185 1.145 ### 27.3 27.3 0.0
2022-Feb-01 Tue ### 1.2 ### 1.175 2,370,546 1,422,327 ### ### ###
2022-Jan-31 Mon ### ### ### 1.125 80.8 80.8 ###
2022-Jan-28 Fri ### ### 1.085 ### 5,349,274 2,901,981 ### ### 0.0
2022-Jan-27 Thu ### 1.155 ### 1.125 ### ### ###
2022-Jan-25 Tue ### 1.21 1.1225 ### ### ### 0.0
2022-Jan-24 Mon ### ### ### ### ### ### 0.0
2022-Jan-21 Fri 1.245 1.245 ### ### 2,599,426 1,618,142 18.5 18.5 0.0
2022-Jan-20 Thu 1.27 1.27 1.25 1.25 ### ### ###
2022-Jan-19 Wed ### ### 1.27 1.27 ### ### ###
2022-Jan-18 Tue ### ### ### ### 984,873 0 32.4 32.4 0.0
2022-Jan-17 Mon ### 1.3175 ### ### 37.4 37.4 0.0
2022-Jan-14 Fri 1.325 1.325 ### ### ### ### 0.0
2022-Jan-13 Thu ### ### 1.325 ### 1,143,355 757,472 24.8 24.8 0.0
2022-Jan-12 Wed ### ### ### ### ### ### 0.0
2022-Jan-11 Tue ### 1.3425 ### ### 1,042,075 ### 72.1 72.1 0.0
2022-Jan-10 Mon ### ### ### ### 1,208,354 0 33.4 33.4 0.0
2022-Jan-07 Fri 1.325 ### ### ### 1,508,648 0 ### ### 0.0
2022-Jan-06 Thu ### ### ### ### 2,814,248 0 19.6 19.6 0.0
2022-Jan-05 Wed 1.4 ### ### ### 2,128,454 0 ### ### 0.0
2022-Jan-04 Tue 1.42 1.42 ### 1.4 22.6 22.6 ###
2021-Dec-31 Fri ### 1.43 ### 1.41 2,563,847 1,833,150 88.0 88.0 ###
2021-Dec-30 Thu ### 1.375 ### ### ### ### 0.0
2021-Dec-29 Wed ### 1.41 1.385 1.385 ### ### 0.1
2021-Dec-24 Fri ### 1.4 ### ### ### ### 0.0
2021-Dec-23 Thu ### ### ### 1.385 ### ### 0.1
2021-Dec-22 Wed ### 1.385 ### ### 67.7 67.7 0.0
2021-Dec-21 Tue ### ### ### ### 1,434,375 0 79.0 79.0 0.0
2021-Dec-20 Mon ### 1.41 ### ### 3,490,456 2,460,771 84.9 84.9 0.0
2021-Dec-17 Fri 1.42 1.445 ### ### ### ### 0.0
2021-Dec-16 Thu 1.385 1.55 1.375 1.475 7,637,424 ### 96.0 96.0 0.1
2021-Dec-15 Wed ### ### ### ### 82.1 82.1 0.0
2021-Dec-14 Tue 1.5 1.51 ### ### 9,666,180 ### 4.9 4.9 0.0
2021-Dec-13 Mon ### ### ### 1.7 21.8 21.8 ###
2021-Dec-10 Fri 1.73 1.75 ### 1.75 ### ### 0.1
2021-Dec-09 Thu 1.76 1.76 1.7 1.73 24.0 24.0 ###
2021-Dec-08 Wed 1.7 1.82 ### 1.76 5,367,579 ### ### ### 0.1
2021-Dec-07 Tue ### ### 1.585 ### 2,406,984 ### ### ### 0.0
2021-Dec-06 Mon 1.58 ### 1.555 ### 95.1 95.1 0.0
2021-Dec-03 Fri ### ### 1.55 1.555 2,229,676 ### ### ### ###
2021-Dec-02 Thu ### ### ### ### 1,287,122 0 28.1 28.1 0.0
2021-Dec-01 Wed ### 1.7 ### ### 1,377,042 1,170,485 23.4 23.4 0.0
2021-Nov-30 Tue ### 1.72 ### 1.7 1,859,847 ### 70.9 70.9 ###
2021-Nov-29 Mon 1.71 1.74 ### ### 2,238,272 ### ### ### 0.0
2021-Nov-26 Fri 1.76 ### ### ### 506,224 0 31.6 31.6 0.0
2021-Nov-25 Thu ### 1.77 ### 1.755 847,383 ### ### ### 0.1
2021-Nov-24 Wed ### 1.755 1.7 1.73 1,738,088 3,002,547 79.0 79.0 ###
2021-Nov-23 Tue 1.685 1.725 1.685 1.71 82.4 82.4 0.1
2021-Nov-22 Mon 1.725 1.77 ### ### 2,188,486 ### 22.6 22.6 0.0
2021-Nov-19 Fri 1.73 1.76 1.72 1.72 38.0 38.0 0.1
2021-Nov-18 Thu ### 1.82 1.725 1.725 8.0 8.0 ###
2021-Nov-17 Wed 1.76 ### 1.73 1.8 2,686,426 2,323,758 88.9 88.9 0.1
2021-Nov-16 Tue ### ### 1.73 ### 6,833,071 ### ### ### 0.0
2021-Nov-15 Mon 1.72 ### 1.72 ### 97.8 97.8 0.0
2021-Nov-12 Fri 1.655 1.7 1.655 1.7 ### ### ###
2021-Nov-11 Thu ### ### ### 1.645 ### ### 0.1
2021-Nov-10 Wed ### 1.7 1.6675 1.685 43.6 43.6 ###
2021-Nov-09 Tue ### ### ### ### 1,058,177 0 ### ### 0.0
2021-Nov-08 Mon 1.71 1.725 ### ### ### ### 0.0
2021-Nov-05 Fri ### 1.725 ### ### 76.2 76.2 0.0
2021-Nov-04 Thu ### ### ### ### 995,556 0 ### ### 0.0
2021-Nov-03 Wed ### ### ### ### 1,840,170 0 ### ### 0.0
2021-Nov-02 Tue ### ### ### ### 31.7 31.7 0.0
2021-Nov-01 Mon ### ### ### ### 1,252,952 0 71.2 71.2 0.0
2021-Oct-29 Fri 1.59 ### 1.59 1.59 1,765,228 1,403,356 ### ### ###
2021-Oct-28 Thu ### ### 1.585 1.59 ### ### ###
2021-Oct-27 Wed ### 1.655 ### ### 1,585,953 1,312,376 ### ### 0.0
2021-Oct-26 Tue ### 1.685 ### ### 23.7 23.7 0.0
2021-Oct-25 Mon 1.7 1.71 ### 1.655 18.8 18.8 0.1
2021-Oct-22 Fri ### ### ### 1.685 1,273,945 0 68.7 68.7 ###
2021-Oct-21 Thu ### 1.6925 ### ### 1,793,046 ### 40.5 40.5 0.0
2021-Oct-20 Wed ### 1.725 1.655 ### 2,931,541 ### ### ### 0.0
2021-Oct-19 Tue ### ### 1.575 ### 84.8 84.8 0.0
2021-Oct-18 Mon 1.625 1.645 1.585 ### ### ### 0.0
2021-Oct-15 Fri 1.58 ### 1.575 ### 1,310,944 ### 76.0 76.0 0.0
2021-Oct-14 Thu 1.545 1.575 ### 1.57 1,386,248 1,091,670 75.5 75.5 0.1
2021-Oct-13 Wed 1.51 1.555 ### 1.545 1,352,042 ### ### ### ###
2021-Oct-12 Tue ### 1.525 1.5 ### 40.1 40.1 0.0
2021-Oct-11 Mon 1.55 1.55 1.52 1.525 ### ### 0.1
2021-Oct-08 Fri 1.56 1.56 1.53 1.54 ### ### ###
2021-Oct-07 Thu 1.525 1.56 ### 1.53 2,673,226 ### 63.7 63.7 ###
2021-Oct-06 Wed 1.57 1.585 1.51 ### 13.8 13.8 0.0
2021-Oct-05 Tue ### 1.625 1.54 1.545 4,559,723 ### 15.3 15.3 ###
2021-Oct-04 Mon ### ### ### ### ### ### 0.0
2021-Oct-01 Fri 1.655 ### 1.6275 ### ### ### 0.0
2021-Sep-30 Thu ### 1.685 ### ### ### ### 0.0
2021-Sep-29 Wed ### ### ### ### ### ### 0.0
2021-Sep-28 Tue ### 1.72 ### ### 937,448 ### ### ### 0.0
2021-Sep-27 Mon 1.72 1.72 1.685 ### 34.1 34.1 0.0
2021-Sep-24 Fri 1.73 1.73 1.7 1.72 ### ### 0.1
2021-Sep-23 Thu ### 1.72 ### 1.72 2,152,528 1,851,174 ### ### 0.1
2021-Sep-22 Wed ### ### ### ### 1,273,951 0 ### ### 0.0
2021-Sep-21 Tue 1.59 ### 1.58 ### 2,311,726 ### 86.9 86.9 0.0
2021-Sep-20 Mon 1.645 1.655 1.59 ### 2,795,829 ### 40.7 40.7 0.0
2021-Sep-17 Fri ### 1.71 ### ### 4,444,847 3,800,344 ### ### 0.0
2021-Sep-16 Thu 1.73 1.74 ### ### ### ### 0.0
2021-Sep-15 Wed ### ### ### 1.7 37.4 37.4 ###
2021-Sep-14 Tue ### 1.77 1.7 1.72 ### ### 0.1
2021-Sep-13 Mon 1.685 1.7 ### 1.685 1,200,550 ### ### ### ###
2021-Sep-10 Fri 1.7 1.71 ### ### 27.5 27.5 0.0
2021-Sep-09 Thu 1.755 ### ### ### 2,406,274 0 25.3 25.3 0.0
2021-Sep-08 Wed 1.78 1.8 1.73 1.77 ### ### ###
2021-Sep-07 Tue 1.75 ### 1.75 1.785 6,618,487 5,791,176 82.6 82.6 0.1
2021-Sep-06 Mon ### ### 1.655 ### 78.6 78.6 0.0
2021-Sep-03 Fri ### 1.73 ### 1.71 89.2 89.2 0.1
2021-Sep-02 Thu ### ### 1.59 ### ### ### 0.0
2021-Sep-01 Wed ### ### 1.57 1.57 3.4 3.4 0.1
2021-Aug-31 Tue 1.83 ### ### ### 20,905,426 0 1.6 1.6 0.0
2021-Aug-30 Mon 1.985 ### ### ### ### ### 0.0
2021-Aug-27 Fri ### ### ### 1.975 29.3 29.3 ###
2021-Aug-26 Thu ### ### 1.985 ### 2,045,557 ### 37.5 37.5 0.0
2021-Aug-25 Wed ### ### ### ### ### ### 0.0
2021-Aug-24 Tue ### ### 1.925 1.975 79.0 79.0 ###
2021-Aug-23 Mon 1.855 ### 1.855 ### 90.0 90.0 0.0
2021-Aug-20 Fri 1.89 ### 1.84 1.855 ### ### 0.1
2021-Aug-19 Thu 1.885 ### 1.845 1.87 34.0 34.0 ###
2021-Aug-18 Wed ### ### 1.875 1.89 36.8 36.8 ###
2021-Aug-17 Tue 1.975 1.975 1.8925 ### ### ### 0.0
2021-Aug-16 Mon ### ### 1.9525 ### 2,681,957 ### 22.9 22.9 0.0
2021-Aug-13 Fri ### ### ### ### 1,396,426 0 ### ### 0.0
2021-Aug-12 Thu 2 ### ### ### 2,170,124 0 ### ### 0.0
2021-Aug-11 Wed ### ### ### ### 33.8 33.8 0.0
2021-Aug-10 Tue 1.955 ### ### ### 2,507,343 0 90.6 90.6 0.0
2021-Aug-09 Mon 1.975 ### ### ### 24.6 24.6 0.0
2021-Aug-06 Fri ### 2 1.945 1.975 64.8 64.8 ###
2021-Aug-05 Thu ### ### ### 1.955 ### ### ###
2021-Aug-04 Wed ### ### ### ### 1,528,354 0 ### ### 0.0
2021-Aug-03 Tue ### ### ### 2 90.0 90.0 0.1
2021-Aug-02 Mon ### 1.9875 ### 1.945 84.6 84.6 0.1
2021-Jul-30 Fri ### ### 1.86 1.875 1,841,487 1,712,582 ### ### ###
2021-Jul-29 Thu 1.86 ### 1.855 ### ### ### 0.0
2021-Jul-28 Wed 1.89 ### 1.83 1.84 21.0 21.0 ###
2021-Jul-27 Tue ### 1.945 1.87 1.885 23.0 23.0 0.1
2021-Jul-26 Mon 1.975 ### 1.9175 1.925 23.0 23.0 0.1
2021-Jul-23 Fri ### ### ### 1.975 1,603,876 0 ### ### ###
2021-Jul-22 Thu ### ### ### ### 31.1 31.1 0.0
2021-Jul-21 Wed 1.975 1.985 1.9425 ### 2,320,146 4,556,186 33.7 33.7 0.0
2021-Jul-20 Tue ### ### 1.89 1.945 2,188,627 2,068,252 ### ### 0.1
2021-Jul-19 Mon ### ### 1.855 1.885 ### ### 0.1
2021-Jul-16 Fri ### ### 1.89 ### 6.7 6.7 0.0
2021-Jul-15 Thu ### ### 1.985 1.985 ### ### ###
2021-Jul-14 Wed ### ### ### ### 866,674 0 ### ### 0.0
2021-Jul-13 Tue ### ### ### ### 28.5 28.5 0.0
2021-Jul-12 Mon ### ### ### ### ### ### 0.0
2021-Jul-09 Fri ### ### 2 ### 29.2 29.2 0.0
2021-Jul-08 Thu ### ### ### ### 78.9 78.9 0.0
2021-Jul-07 Wed 2 2.045 ### ### 1,206,185 1,233,324 67.9 67.9 0.0
2021-Jul-06 Tue ### ### ### ### 1,892,086 0 ### ### 0.0
2021-Jul-05 Mon ### ### ### ### ### ### 0.0
2021-Jul-02 Fri ### ### 2 ### ### ### 0.0
2021-Jul-01 Thu ### ### 1.985 ### 3,144,471 3,120,887 ### ### 0.0
2021-Jun-30 Wed ### ### ### ### 12.4 12.4 0.0
2021-Jun-29 Tue ### ### ### ### 68.1 68.1 0.0
2021-Jun-28 Mon ### ### ### ### 1,778,827 0 16.3 16.3 0.0
2021-Jun-25 Fri 2.22 2.24 ### ### ### ### 0.0
2021-Jun-24 Thu 2.21 2.25 ### ### 1,660,944 ### 26.1 26.1 0.0
2021-Jun-23 Wed 2.27 2.27 ### ### 15.4 15.4 0.0
2021-Jun-22 Tue 2.25 2.28 2.21 2.26 69.0 69.0 ###
2021-Jun-21 Mon 2.27 2.27 2.2 2.2 ### ### 0.2
2021-Jun-18 Fri 2.22 ### 2.21 ### 8,137,349 8,991,770 90.7 90.7 0.0
2021-Jun-17 Thu ### ### ### ### 1,894,441 0 ### ### 0.0
2021-Jun-16 Wed ### ### ### ### ### ### 0.0
2021-Jun-15 Tue ### ### ### ### ### ### 0.0
2021-Jun-11 Fri ### 2.2 ### ### ### ### 0.0
2021-Jun-10 Thu ### ### ### ### 2,206,729 0 80.7 80.7 0.0
2021-Jun-09 Wed 1.945 2 ### 2 2,474,959 2,474,959 ### ### 0.1
2021-Jun-08 Tue 1.79 ### 1.79 1.925 4,233,173 3,788,689 ### ### 0.1
2021-Jun-07 Mon 1.855 1.86 1.77 1.77 9.3 9.3 ###
2021-Jun-04 Fri ### 1.8825 1.845 1.85 1,513,341 2,820,489 32.1 32.1 0.1
2021-Jun-03 Thu ### ### 1.85 1.86 ### ### 0.1
2021-Jun-02 Wed ### 1.925 1.885 ### ### ### 0.0
2021-Jun-01 Tue ### ### ### ### ### ### 0.0
2021-May-31 Mon ### ### 1.955 ### 13.9 13.9 0.0
2021-May-28 Fri ### 2.045 ### ### 85.6 85.6 0.0
2021-May-27 Thu ### ### 1.885 ### 2,932,023 ### ### ### 0.0
2021-May-26 Wed ### ### 1.89 1.89 1,806,340 ### 22.5 22.5 ###
2021-May-25 Tue ### ### 1.89 ### 1,444,228 ### ### ### 0.0
2021-May-24 Mon ### 1.9425 1.89 ### 84.8 84.8 0.0
2021-May-21 Fri ### ### 1.855 1.88 1,057,046 ### 27.3 27.3 0.1
2021-May-20 Thu 1.84 ### 1.82 1.88 79.1 79.1 0.1
2021-May-19 Wed 1.8 1.8375 1.78 1.83 1,953,823 3,533,977 ### ### ###
2021-May-18 Tue 1.86 1.86 1.8 1.825 20.5 20.5 ###
2021-May-17 Mon 1.77 1.9075 1.77 1.855 93.1 93.1 0.1
2021-May-14 Fri 1.72 1.75 1.7 1.74 ### ### 0.1
2021-May-13 Thu 1.71 1.74 1.71 1.74 1,947,156 3,358,844 ### ### 0.1
2021-May-12 Wed 1.73 ### ### 1.72 2,067,441 0 ### ### 0.1
2021-May-11 Tue ### 1.81 1.73 ### ### ### 0.0
2021-May-10 Mon 1.73 ### 1.73 ### 93.8 93.8 0.0
2021-May-07 Fri 1.775 ### 1.725 1.74 23.0 23.0 0.1
2021-May-06 Thu 1.86 1.88 ### 1.785 16.0 16.0 0.1
2021-May-05 Wed 1.86 ### 1.83 1.85 41.7 41.7 0.1
2021-May-04 Tue 1.89 1.925 1.86 1.88 39.3 39.3 0.1
2021-May-03 Mon 1.985 ### ### 1.87 ### ### ###
2021-Apr-30 Fri ### ### ### 1.955 12,379,541 0 ### ### ###
2021-Apr-29 Thu 1.86 ### ### 1.83 3,222,459 0 22.5 22.5 ###
2021-Apr-28 Wed 1.88 ### ### 1.845 7,753,942 0 ### ### ###
2021-Apr-27 Tue ### ### 1.87 1.88 4.0 4.0 0.1
2021-Apr-26 Mon ### ### ### ### 14.8 14.8 0.0
2021-Apr-23 Fri ### 2.21 ### ### 4,241,679 4,687,055 7.9 7.9 0.0
2021-Apr-22 Thu 2.23 2.26 ### ### 1,951,754 2,205,482 22.6 22.6 0.0
2021-Apr-21 Wed 2.23 2.26 2.2 2.24 1,527,551 ### 73.2 73.2 ###
2021-Apr-20 Tue 2.27 2.29 2.23 2.24 1,052,758 ### ### ### ###
2021-Apr-19 Mon ### ### 2.29 2.29 39.2 39.2 ###
2021-Apr-16 Fri 2.29 ### 2.26 ### 1,581,129 1,786,675 ### ### 0.0
2021-Apr-15 Thu 2.28 ### 2.24 ### 1,560,750 1,748,040 72.5 72.5 0.0
2021-Apr-14 Wed 2.27 ### 2.26 2.28 1,354,079 ### ### ### 0.2
2021-Apr-13 Tue 2.23 2.28 2.21 2.26 81.4 81.4 ###
2021-Apr-12 Mon 2.22 2.25 2.21 2.23 ### ### ###
2021-Apr-09 Fri 2.26 2.27 2.21 2.23 21.0 21.0 ###
2021-Apr-08 Thu 2.24 2.27 2.22 2.27 1,947,972 ### ### ### 0.2
2021-Apr-07 Wed 2.24 2.25 2.2 2.21 1,657,040 ### ### ### 0.2
2021-Apr-06 Tue 2.2 2.27 ### 2.25 ### ### ###
2021-Apr-01 Thu ### 2.22 ### 2.22 2,053,628 2,279,527 ### ### 0.2
2021-Mar-31 Wed ### ### ### ### 2,144,486 0 ### ### 0.0
2021-Mar-30 Tue 2.23 2.27 ### ### 2,577,457 ### ### ### 0.0
2021-Mar-29 Mon 2.29 ### 2.22 2.22 1,689,052 1,874,847 ### ### 0.2
2021-Mar-26 Fri ### ### 2.26 2.28 2,531,376 2,860,454 ### ### 0.2
2021-Mar-25 Thu ### ### ### ### ### ### 0.0
2021-Mar-24 Wed 2.44 2.45 ### ### ### ### 0.0
2021-Mar-23 Tue 2.45 2.52 2.44 2.47 2,191,382 5,434,627 ### ### ###
2021-Mar-22 Mon 2.42 2.46 2.4 2.43 ### ### ###
2021-Mar-19 Fri ### 2.42 ### 2.42 2,564,424 3,102,953 ### ### 0.2
2021-Mar-18 Thu 2.49 2.49 2.41 2.41 1,635,149 ### ### ### 0.2
2021-Mar-17 Wed 2.48 2.5 2.41 2.46 ### ### 0.2
2021-Mar-16 Tue 2.46 2.52 ### 2.51 ### ### ###
2021-Mar-15 Mon ### 2.44 ### 2.44 1,933,075 2,358,351 88.7 88.7 0.2
2021-Mar-12 Fri 2.29 ### 2.26 ### ### ### 0.0
2021-Mar-11 Thu ### ### 2.2 2.27 19.8 19.8 0.2
2021-Mar-10 Wed 2.21 ### 2.21 2.26 2,935,154 3,243,345 ### ### ###
2021-Mar-09 Tue 2.25 2.25 ### 2.2 6,745,853 7,589,084 27.3 27.3 0.2
2021-Mar-08 Mon ### ### 2.26 2.26 16.6 16.6 ###
2021-Mar-05 Fri ### ### 2.29 ### 3,640,074 4,167,884 ### ### 0.0
2021-Mar-04 Thu ### 2.44 ### ### 2,778,874 3,390,226 ### ### 0.0
2021-Mar-03 Wed ### 2.4 2.29 ### ### ### 0.0
2021-Mar-02 Tue 2.46 2.54 ### ### ### ### 0.0
2021-Mar-01 Mon 2.46 2.46 2.46 2.46 0 0.2
2021-Feb-26 Fri 2.46 2.46 2.46 2.46 0 0.2
2021-Feb-25 Thu 2.52 2.54 2.46 2.46 24.0 24.0 0.2
2021-Feb-24 Wed ### ### 2.53 2.54 2,083,358 2,635,447 28.3 28.3 ###
2021-Feb-23 Tue ### ### 2.56 ### 2,298,122 ### 78.0 78.0 0.0
2021-Feb-22 Mon ### ### ### ### 2,196,921 0 27.4 27.4 0.0
2021-Feb-19 Fri ### ### 2.58 ### 2,718,556 ### ### ### 0.0
2021-Feb-18 Thu ### 2.7 2.59 ### 2,552,277 6,750,772 ### ### 0.0
2021-Feb-17 Wed ### ### 2.57 ### 3,101,627 ### ### ### 0.0
2021-Feb-16 Tue ### ### ### ### 3,038,082 0 ### ### 0.0
2021-Feb-15 Mon ### ### ### ### 3,400,849 0 32.6 32.6 0.0
2021-Feb-12 Fri 2.7 ### 2.56 2.59 5,031,672 6,440,540 13.4 13.4 0.2
2021-Feb-11 Thu 2.81 ### 2.59 ### 12,417,551 16,080,728 ### ### 0.0
2021-Feb-10 Wed 2.57 ### 2.53 2.56 ### ### 0.2
2021-Feb-09 Tue ### 2.7 2.555 2.56 3,554,787 ### 19.6 19.6 0.2
2021-Feb-08 Mon 2.56 ### 2.54 ### 86.2 86.2 0.0
2021-Feb-05 Fri 2.48 2.56 2.46 2.53 ### ### ###
2021-Feb-04 Thu 2.52 2.53 2.45 2.45 ### ### 0.2
2021-Feb-03 Wed 2.5 ### 2.5 2.54 76.8 76.8 ###
2021-Feb-02 Tue 2.54 2.54 2.48 2.49 24.1 24.1 0.2
2021-Feb-01 Mon ### 2.53 ### 2.52 6,118,456 7,739,846 ### ### ###
2021-Jan-29 Fri ### 2.5 ### ### ### ### 0.0
2021-Jan-28 Thu ### ### ### ### ### ### 0.0
2021-Jan-27 Wed 2.41 2.43 ### ### 42.6 42.6 0.0
2021-Jan-25 Mon 2.43 2.45 2.4 2.41 34.3 34.3 0.2
2021-Jan-22 Fri 2.46 2.49 2.42 2.43 2,708,646 6,649,725 ### ### ###
2021-Jan-21 Thu 2.47 ### 2.45 2.46 ### ### 0.2
2021-Jan-20 Wed 2.5 ### 2.45 2.47 4,505,057 ### ### ### ###
2021-Jan-19 Tue 2.48 2.57 2.48 2.56 ### ### 0.2
2021-Jan-18 Mon 2.47 2.5 2.45 2.47 ### ### ###
2021-Jan-15 Fri 2.5 2.51 2.44 2.45 2,948,383 7,297,247 18.6 18.6 0.2
2021-Jan-14 Thu 2.52 2.54 2.43 2.52 ### ### ###
2021-Jan-13 Wed ### ### 2.42 2.44 8,204,246 ### 5.3 5.3 0.2
2021-Jan-12 Tue 2.81 2.85 2.57 ### ### ### 0.0
2021-Jan-11 Mon 2.23 2.58 ### 2.56 17,419,640 ### ### ### 0.2
2021-Jan-08 Fri 2.26 2.28 2.22 2.24 31.3 31.3 ###
2021-Jan-07 Thu ### ### 2.26 2.26 2,230,743 ### 26.7 26.7 ###
2021-Jan-06 Wed ### ### 2.25 2.26 ### ### ###
2021-Jan-05 Tue 2.27 ### 2.26 ### 71.9 71.9 0.0
2021-Jan-04 Mon 2.25 ### 2.25 ### 3,606,673 ### ### ### 0.0
2020-Dec-31 Thu 2.26 ### 2.25 2.25 2,265,325 ### ### ### ###
2020-Dec-30 Wed ### ### 2.25 2.25 ### ### ###
2020-Dec-29 Tue ### ### ### ### ### ### 0.0
2020-Dec-24 Thu 2.44 2.44 ### ### 5,318,879 ### 4.6 4.6 0.0
2020-Dec-23 Wed ### ### ### ### 12,648,878 0 97.7 97.7 0.0
2020-Dec-22 Tue 2.27 2.29 ### ### 12,332,024 ### ### ### 0.0
2020-Dec-21 Mon 2.46 2.51 2.27 ### 12,741,146 ### 7.5 7.5 0.0
2020-Dec-18 Fri 2.58 2.75 ### 2.41 62,676,244 ### 5.7 5.7 0.2
2020-Dec-17 Thu 3.77 3.77 3.77 3.77 0 ###
2020-Dec-16 Wed ### 3.78 ### 3.77 3,664,940 ### ### ### ###
2020-Dec-15 Tue 4.25 4.25 3.85 3.85 15,955,376 64,619,272 ### ### 0.3
2020-Dec-14 Mon 4.58 4.59 4.49 4.54 2,703,870 ### ### ### 0.3
2020-Dec-11 Fri 4.46 ### 4.46 ### 3,911,648 8,722,975 ### ### 0.0
2020-Dec-10 Thu ### ### 4.48 4.48 6,305,149 ### 15.7 15.7 ###
2020-Dec-09 Wed 4.53 4.72 4.52 4.71 5,679,559 ### ### ### ###
2020-Dec-08 Tue 4.5 4.56 4.43 4.49 39.6 39.6 ###
2020-Dec-07 Mon ### 4.57 ### 4.49 ### ### ###
2020-Dec-04 Fri 4.26 ### 4.21 ### 4,169,045 ### ### ### 0.0
2020-Dec-03 Thu ### ### 4.26 4.26 21.4 21.4 0.3
2020-Dec-02 Wed 4.75 ### ### 4.43 ### ### ###
2020-Dec-01 Tue ### 4.22 ### ### 23.5 23.5 0.0
2020-Nov-30 Mon ### 4.25 4.085 ### 3,761,674 15,676,776 ### ### 0.0
2020-Nov-27 Fri ### ### ### ### 3,034,144 0 ### ### 0.0
2020-Nov-26 Thu ### ### 4 ### 5,507,824 11,015,648 31.4 31.4 0.0
2020-Nov-25 Wed 4.55 ### ### ### 4.3 4.3 0.0
2020-Nov-24 Tue 4.48 ### 4.41 4.47 41.5 41.5 ###
2020-Nov-23 Mon 3.74 4.29 ### 4.28 99.1 99.1 0.3
2020-Nov-20 Fri 3.8 ### ### ### ### ### 0.0
2020-Nov-19 Thu 3.25 3.29 3.23 3.27 2,240,982 ### 72.5 72.5 ###
2020-Nov-18 Wed 3.28 ### 3.25 3.25 2,120,127 ### ### ### 0.2
2020-Nov-17 Tue ### ### 3.25 3.25 2,260,357 3,673,080 30.6 30.6 0.2
2020-Nov-16 Mon 3.26 ### 3.26 ### 494,977 ### 91.0 91.0 0.0
2020-Nov-13 Fri 3.21 3.26 ### 3.25 2,424,021 3,951,154 71.8 71.8 0.2
2020-Nov-12 Thu 3.28 3.29 3.2 3.2 2,390,685 7,757,772 21.0 21.0 0.2
2020-Nov-11 Wed 3.22 ### ### 3.28 76.6 76.6 0.2
2020-Nov-10 Tue 3.21 3.24 ### ### 32.4 32.4 0.0
2020-Nov-09 Mon 3.24 ### 3.24 ### ### ### 0.0
2020-Nov-06 Fri 3.26 3.29 ### 3.2 2,428,259 3,994,486 ### ### 0.2
2020-Nov-05 Thu 3.2 3.25 ### 3.25 3,445,442 5,598,843 78.1 78.1 0.2
2020-Nov-04 Wed ### 3.23 ### ### 3,089,629 4,989,750 63.8 63.8 0.0
2020-Nov-03 Tue ### 3.155 ### ### 74.8 74.8 0.0
2020-Nov-02 Mon ### ### 3 ### 43.9 43.9 0.0
2020-Oct-30 Fri 3.21 3.24 ### ### ### ### 0.0
2020-Oct-29 Thu ### ### ### ### 89.9 89.9 0.0
2020-Oct-28 Wed ### ### ### ### 2,920,578 0 75.6 75.6 0.0
2020-Oct-27 Tue ### ### ### ### 4,154,289 0 37.4 37.4 0.0
2020-Oct-26 Mon 3.22 3.28 ### ### 3,085,753 ### ### ### 0.0
2020-Oct-23 Fri ### 3.22 ### ### 2,667,042 ### ### ### 0.0
2020-Oct-22 Thu 3.2 3.27 ### ### 4,050,374 ### 40.3 40.3 0.0
2020-Oct-21 Wed ### 3.43 3.22 3.25 ### ### 0.2
2020-Oct-20 Tue 3.25 3.45 ### 3.4 ### ### 0.2
2020-Oct-19 Mon ### 3.28 ### 3.23 6,483,527 10,632,984 ### ### ###
2020-Oct-16 Fri ### ### ### ### 18.2 18.2 0.0
2020-Oct-15 Thu 3.28 3.29 3.21 3.21 4,192,748 ### ### ### ###
2020-Oct-14 Wed ### ### 3.25 3.26 3,927,779 6,382,640 25.9 25.9 0.2
2020-Oct-13 Tue ### ### 3.26 3.27 22.1 22.1 ###
2020-Oct-12 Mon ### ### ### ### 3,426,072 0 26.3 26.3 0.0
2020-Oct-09 Fri ### ### ### ### 4,799,584 0 62.5 62.5 0.0
2020-Oct-08 Thu 3.41 3.45 ### ### ### ### 0.0
2020-Oct-07 Wed ### 3.47 3.25 ### 8,043,654 27,026,677 26.4 26.4 0.0
2020-Oct-06 Tue ### ### ### 3.41 6.6 6.6 ###
2020-Oct-05 Mon ### ### ### 3.56 31,573,184 0 95.5 95.5 0.3
2020-Oct-02 Fri 3 3.54 2.81 ### 97.9 97.9 0.0
2020-Oct-01 Thu ### ### ### ### 0 0.0
2020-Sep-30 Wed ### ### ### ### ### ### 0.0
2020-Sep-29 Tue ### 5.7 ### ### 13,686,841 ### ### ### 0.0
2020-Sep-28 Mon ### 5.57 ### 5.5 ### ### 0.4
2020-Sep-25 Fri ### 5 ### ### 5,546,756 ### ### ### 0.0
2020-Sep-24 Thu ### ### ### ### 32.9 32.9 0.0
2020-Sep-23 Wed ### 5.23 ### ### ### ### 0.0
2020-Sep-22 Tue 4.88 ### 4.85 ### ### ### 0.0
2020-Sep-21 Mon ### ### ### ### 76.6 76.6 0.0
2020-Sep-18 Fri 4.84 ### 4.79 ### 7,387,682 ### 73.7 73.7 0.0
2020-Sep-17 Thu ### ### 4.75 4.77 19.1 19.1 ###
2020-Sep-16 Wed 4.87 ### 4.83 4.89 ### ### ###
2020-Sep-15 Tue 4.77 ### 4.77 4.8 69.2 69.2 0.3
2020-Sep-14 Mon 4.52 ### 4.48 ### ### ### 0.0
2020-Sep-11 Fri 4.4 4.53 ### 4.49 81.5 81.5 ###
2020-Sep-10 Thu ### 4.7 4.455 4.5 5,618,727 25,719,722 20.5 20.5 ###
2020-Sep-09 Wed 4.57 ### 4.52 4.54 5,573,821 ### 35.1 35.1 0.3
2020-Sep-08 Tue 4.71 4.8 ### 4.71 ### ### ###
2020-Sep-07 Mon 4.76 4.86 ### ### 11,124,422 27,032,345 ### ### 0.0
2020-Sep-04 Fri ### 5.25 4.83 ### 12,210,576 ### 68.2 68.2 0.0
2020-Sep-03 Thu ### ### ### ### ### ### 0.0
2020-Sep-02 Wed 5.2 ### ### ### 8,467,071 0 30.9 30.9 0.0
2020-Sep-01 Tue 5.27 ### ### 5.24 5,146,182 0 ### ### 0.4
2020-Aug-31 Mon 5.29 ### 5.26 ### 8,304,946 ### ### ### 0.0
2020-Aug-28 Fri 5.2 5.27 ### 5.22 70.7 70.7 0.4
2020-Aug-27 Thu ### 5.43 ### 5.2 6,655,342 18,069,253 20.6 20.6 ###
2020-Aug-26 Wed ### 5.255 ### ### 7,647,056 ### ### ### 0.0
2020-Aug-25 Tue ### ### ### 5.24 ### ### 0.4
2020-Aug-24 Mon ### ### ### 5.25 75.2 75.2 0.4
2020-Aug-21 Fri ### 5.25 ### ### 5,695,378 ### 33.2 33.2 0.0
2020-Aug-20 Thu ### ### ### ### 85.4 85.4 0.0
2020-Aug-19 Wed 5 ### ### ### ### ### 0.0
2020-Aug-18 Tue 5.22 ### ### 5.2 18,209,751 0 32.3 32.3 ###
2020-Aug-17 Mon 4.79 ### 4.7 ### 19,491,082 45,804,042 ### ### 0.0
2020-Aug-14 Fri ### ### 4.4 4.7 38,852,353 85,475,176 ### ### 0.3
2020-Aug-13 Thu 3.28 3.52 3.22 ### 85.6 85.6 0.0
2020-Aug-12 Wed 3.2 3.28 ### ### 31,844,070 52,224,274 14.9 14.9 0.0
2020-Aug-11 Tue 3.86 ### 3.27 ### 1.8 1.8 0.0
2020-Aug-10 Mon 4.5 4.88 4.5 4.87 93.9 93.9 0.3
2020-Aug-07 Fri 4.27 4.48 4.23 4.4 7,270,046 31,661,050 ### ### 0.3
2020-Aug-06 Thu ### ### ### ### 24.4 24.4 0.0
2020-Aug-05 Wed 4.2 4.44 ### ### 81.5 81.5 0.0
2020-Aug-04 Tue 4 ### ### ### 8,000,675 0 86.0 86.0 0.0
2020-Aug-03 Mon 3.79 ### 3.72 3.85 7,064,887 13,140,689 ### ### 0.3
2020-Jul-31 Fri 3.83 3.85 3.71 3.78 4,535,548 17,144,371 ### ### 0.3
2020-Jul-30 Thu 3.76 3.86 3.56 3.83 ### ### ###
2020-Jul-29 Wed ### 3.73 ### ### 3,370,750 6,286,448 ### ### 0.0
2020-Jul-28 Tue 3.79 ### ### ### 6,377,175 0 ### ### 0.0
2020-Jul-27 Mon 3.57 3.74 3.54 ### 83.7 83.7 0.0
2020-Jul-24 Fri 3.47 3.52 3.44 3.51 ### ### ###
2020-Jul-23 Thu 3.47 3.58 3.45 3.54 3,938,875 13,845,145 ### ### 0.3
2020-Jul-22 Wed 3.5 3.58 3.4 3.45 6,785,781 23,682,375 27.9 27.9 ###
2020-Jul-21 Tue 3.43 3.71 3.43 3.7 7,811,873 27,888,386 93.8 93.8 0.3
2020-Jul-20 Mon 3.29 ### 3.24 ### 3,833,455 ### 82.6 82.6 0.0
2020-Jul-17 Fri 3.29 ### 3.23 ### 78.1 78.1 0.0
2020-Jul-16 Thu 3.4 3.44 3.22 3.27 5,519,372 ### 14.2 14.2 ###
2020-Jul-15 Wed ### 3.5 ### ### 6,149,640 10,761,870 ### ### 0.0
2020-Jul-14 Tue 3.4 3.42 3.2 3.22 16.6 16.6 0.2
2020-Jul-13 Mon 3.72 3.72 3.44 3.48 6,230,388 22,304,789 ### ### 0.2
2020-Jul-10 Fri 3.7 3.75 ### ### 4,036,974 7,569,326 ### ### 0.0
2020-Jul-09 Thu 3.73 3.78 ### 3.73 65.5 65.5 ###
2020-Jul-08 Wed 3.55 3.73 3.52 ### 5,408,774 ### ### ### 0.0
2020-Jul-07 Tue 3.77 3.77 3.51 3.58 6,197,644 22,559,424 16.2 16.2 0.3
2020-Jul-06 Mon 3.4 3.76 ### 3.75 96.2 96.2 0.3
2020-Jul-03 Fri 3.5 3.52 ### ### 13.8 13.8 0.0
2020-Jul-02 Thu ### 3.43 3.28 3.41 ### ### ###
2020-Jul-01 Wed ### 3.42 3.28 ### 5,011,349 ### ### ### 0.0
2020-Jun-30 Tue ### ### ### 3.25 78.4 78.4 0.2
2020-Jun-29 Mon 3.24 3.26 ### ### 16.3 16.3 0.0
2020-Jun-26 Fri ### 3.41 3.21 ### 64.9 64.9 0.0
2020-Jun-25 Thu ### 3.47 3.22 3.25 7,915,620 26,477,748 ### ### 0.2
2020-Jun-24 Wed 3.4 3.56 3.28 3.47 7,828,871 ### ### ### 0.2
2020-Jun-23 Tue 3.75 3.79 ### ### 13,649,581 25,865,955 ### ### 0.0
2020-Jun-22 Mon 4 ### ### 3.7 ### ### 0.3
2020-Jun-19 Fri ### 4.27 ### ### 26,925,946 ### ### ### 0.0
2020-Jun-18 Thu 4 ### ### 4 5,637,647 0 ### ### 0.3
2020-Jun-17 Wed 3.86 ### 3.81 ### ### ### 0.0
2020-Jun-16 Tue 3.8 ### 3.75 ### 78.9 78.9 0.0
2020-Jun-15 Mon ### ### 3.58 ### 8,081,326 14,465,573 54.9 54.9 0.0
2020-Jun-12 Fri 3.73 3.78 3.475 ### 8,584,850 31,141,543 14.6 14.6 0.0
2020-Jun-11 Thu ### ### 3.82 ### 55.0 55.0 0.0
2020-Jun-10 Wed 3.77 ### 3.71 ### ### ### 0.0
2020-Jun-09 Tue 3.76 3.82 3.675 3.76 ### ### 0.3
2020-Jun-05 Fri 3.8 3.83 ### 3.73 20.5 20.5 ###
2020-Jun-04 Thu 3.85 3.88 3.755 3.86 ### ### 0.3
2020-Jun-03 Wed 3.85 3.89 3.74 3.87 ### ### ###
2020-Jun-02 Tue ### ### 3.84 3.86 19.7 19.7 0.3
2020-Jun-01 Mon ### ### 3.89 ### 11.0 11.0 0.0
2020-May-29 Fri 3.73 4 ### 4 ### ### 0.3
2020-May-28 Thu ### ### ### ### 7,418,383 0 7.0 7.0 0.0
2020-May-27 Wed 3.82 ### ### 3.84 ### ### 0.3
2020-May-26 Tue ### 3.77 ### 3.77 ### ### ###
2020-May-25 Mon ### 3.75 ### ### ### ### 0.0
2020-May-22 Fri 3.8 3.86 ### ### 16.5 16.5 0.0
2020-May-21 Thu 3.85 ### 3.73 3.81 5,373,581 10,021,728 36.9 36.9 0.3
2020-May-20 Wed 3.77 ### ### 3.83 ### ### ###
2020-May-19 Tue ### ### 3.77 3.81 12.3 12.3 0.3
2020-May-18 Mon ### 4.2 ### ### 15,033,077 ### 97.5 97.5 0.0
2020-May-15 Fri 3.74 3.82 3.54 ### 19.8 19.8 0.0
2020-May-14 Thu ### ### 3.51 ### 17,302,085 30,365,159 ### ### 0.0
2020-May-13 Wed 3.24 3.42 3.23 ### 10,191,278 ### ### ### 0.0
2020-May-12 Tue 3.44 3.44 3.44 3.44 0 0.2
2020-May-11 Mon 3.44 3.44 3.44 3.44 0 0.2
2020-May-08 Fri 3.48 3.58 3.41 3.44 7,371,224 25,762,427 24.8 24.8 0.2
2020-May-07 Thu ### ### 3.43 3.54 ### ### 0.3
2020-May-06 Wed ### 3.71 3.25 ### ### ### 0.0
2020-May-05 Tue 3.28 ### ### 3.28 63.5 63.5 0.2
2020-May-04 Mon 3.29 ### 3.23 3.25 7,075,541 ### ### ### 0.2
2020-May-01 Fri ### ### ### 3.23 5,767,522 0 ### ### ###
2020-Apr-30 Thu 3.4 3.43 3.24 ### 11,248,121 37,512,483 23.6 23.6 0.0
2020-Apr-29 Wed ### 3.44 ### ### 82.6 82.6 0.0
2020-Apr-28 Tue 3.4 3.43 ### 3.24 20,177,229 34,603,947 13.1 13.1 ###
2020-Apr-27 Mon 4 4.45 ### 3.85 12.0 12.0 0.3
2020-Apr-24 Fri 2.47 2.83 ### 2.73 35,690,385 ### 96.9 96.9 ###
2020-Apr-23 Thu ### ### ### ### 3,212,942 0 32.4 32.4 0.0
2020-Apr-22 Wed ### ### ### ### 3,384,829 0 64.4 64.4 0.0
2020-Apr-21 Tue ### ### ### ### 84.8 84.8 0.0
2020-Apr-20 Mon ### ### 1.975 ### 5,331,875 5,265,226 15.1 15.1 0.0
2020-Apr-17 Fri 2.24 ### ### ### ### ### 0.0
2020-Apr-16 Thu ### ### ### 2.23 5,428,784 0 21.9 21.9 ###
2020-Apr-15 Wed 2.4 2.48 ### ### 8,337,641 10,338,674 ### ### 0.0
2020-Apr-14 Tue 2.41 2.45 2.25 ### 11,161,258 26,228,956 18.1 18.1 0.0
2020-Apr-09 Thu ### 2.51 ### 2.5 17,526,086 ### 97.3 97.3 0.2
2020-Apr-08 Wed 1.79 1.885 ### ### ### ### 0.0
2020-Apr-07 Tue ### 2.2 ### 1.85 ### ### 0.1
2020-Apr-06 Mon 1.785 1.885 ### ### ### ### 0.0
2020-Apr-03 Fri ### ### ### 1.345 5.2 5.2 ###
2020-Apr-02 Thu 1.47 1.545 1.4 1.46 3,455,455 5,088,157 28.2 28.2 0.1
2020-Apr-01 Wed 1.53 1.55 ### 1.51 5,604,326 4,343,352 ### ### 0.1
2020-Mar-31 Tue ### ### ### 1.385 5,478,755 0 10.5 10.5 0.1
2020-Mar-30 Mon ### 1.41 1.28 ### 3,708,088 4,987,378 78.7 78.7 0.0
2020-Mar-27 Fri ### 1.4 1.24 ### 41.3 41.3 0.0
2020-Mar-26 Thu 1.24 ### ### 1.29 ### ### 0.1
2020-Mar-25 Wed 1.255 ### ### ### ### ### 0.0
2020-Mar-24 Tue ### 1.24 ### ### 4,459,755 2,765,048 17.7 17.7 0.0
2020-Mar-23 Mon ### 1.177 ### ### ### ### 0.0
2020-Mar-20 Fri 1.145 ### ### ### ### ### 0.0
2020-Mar-19 Thu 1.27 1.29 ### ### 15.0 15.0 0.0
2020-Mar-18 Wed 1.245 1.245 ### ### 11,033,559 ### 22.3 22.3 0.0
2020-Mar-17 Tue 1.275 ### ### 1.25 18.0 18.0 ###
2020-Mar-16 Mon 1.55 1.55 1.29 ### 7.2 7.2 0.0
2020-Mar-13 Fri 1.47 ### ### ### 84.7 84.7 0.0
2020-Mar-12 Thu 1.8 1.84 1.472 1.54 ### ### ###
2020-Mar-11 Wed 2.4 2.42 ### 1.81 ### ### ###
2020-Mar-10 Tue 1.85 ### 1.85 ### 95.9 95.9 0.0
2020-Mar-09 Mon ### ### 1.825 1.83 19.1 19.1 ###
2020-Mar-06 Fri ### 2.2 ### ### 2,934,782 ### ### ### 0.0
2020-Mar-05 Thu 2.4 2.45 2.2 2.22 6.2 6.2 0.2
2020-Mar-04 Wed 2.28 ### 2.23 ### ### ### 0.0
2020-Mar-03 Tue 2.4 2.49 ### ### ### ### 0.0
2020-Mar-02 Mon ### ### ### 2.28 4,671,057 0 ### ### 0.2
2020-Feb-28 Fri ### 2.42 ### 2.24 5,147,576 ### ### ### ###
2020-Feb-27 Thu ### 2.52 ### 2.44 1,820,728 ### ### ### 0.2
2020-Feb-26 Wed 2.5 2.55 2.41 2.42 2,953,685 ### ### ### 0.2
2020-Feb-25 Tue ### ### ### 2.58 96.4 96.4 0.2
2020-Feb-24 Mon 2.73 2.74 2.53 2.59 3,120,382 ### 17.6 17.6 0.2
2020-Feb-21 Fri 2.79 2.83 2.73 2.75 23.1 23.1 ###
2020-Feb-20 Thu 2.85 2.88 2.73 2.74 11.1 11.1 0.2
2020-Feb-19 Wed 2.7 2.8 2.7 2.78 ### ### 0.2
2020-Feb-18 Tue 2.75 2.75 ### 2.7 1,585,247 ### 22.6 22.6 0.2
2020-Feb-17 Mon 2.82 2.84 2.7 2.72 2,657,625 7,361,621 13.2 13.2 0.2
2020-Feb-14 Fri 2.89 2.89 2.81 2.84 20.7 20.7 0.2
2020-Feb-13 Thu ### ### 2.86 2.87 4,345,478 ### ### ### ###
2020-Feb-12 Wed 2.88 ### 2.85 ### 2,939,640 4,188,987 74.3 74.3 0.0
2020-Feb-11 Tue ### ### 2.84 2.88 ### ### 0.2
2020-Feb-10 Mon ### ### 2.83 2.89 1,303,743 ### 32.1 32.1 ###
2020-Feb-07 Fri 3 ### 2.88 ### ### ### 0.0
2020-Feb-06 Thu ### ### ### ### 1,308,757 0 66.1 66.1 0.0
2020-Feb-05 Wed ### 3 2.87 ### 76.1 76.1 0.0
2020-Feb-04 Tue ### 3 2.89 ### 18.9 18.9 0.0
2020-Feb-03 Mon ### ### 2.81 ### 90.2 90.2 0.0
2020-Jan-31 Fri ### ### ### 3 1,180,728 0 ### ### 0.2
2020-Jan-30 Thu 3 ### ### ### 32.4 32.4 0.0
2020-Jan-29 Wed ### ### 2.89 3 2,820,652 4,075,842 ### ### 0.2
2020-Jan-28 Tue ### ### ### ### ### ### 0.0
2020-Jan-24 Fri ### 3.21 ### ### 28.7 28.7 0.0
2020-Jan-23 Thu ### ### 2.84 ### ### ### 0.0
2020-Jan-22 Wed 2.71 ### 2.7 ### 96.5 96.5 0.0
2020-Jan-21 Tue ### ### 2.58 ### 2,552,087 ### 22.1 22.1 0.0
2020-Jan-20 Mon 2.71 ### ### ### 31.5 31.5 0.0
2020-Jan-17 Fri 2.43 2.54 2.425 2.53 3,012,946 ### 91.6 91.6 ###
2020-Jan-16 Thu 2.46 2.47 ### 2.4 14.2 14.2 ###
2020-Jan-15 Wed ### 2.44 2.28 2.44 ### ### 0.2
2020-Jan-14 Tue ### ### 2.27 ### ### ### 0.0
2020-Jan-13 Mon ### ### 2.27 2.29 ### ### ###
2020-Jan-10 Fri ### ### 2.25 2.29 27.1 27.1 ###
2020-Jan-09 Thu 2.28 2.325 2.27 ### 73.7 73.7 0.0
2020-Jan-08 Wed ### 2.44 2.2 2.22 ### ### 0.2
2020-Jan-07 Tue ### 2.28 ### 2.28 95.2 95.2 0.2
2020-Jan-06 Mon ### ### ### ### 1,084,143 0 ### ### 0.0
2020-Jan-03 Fri ### ### ### ### 2,818,657 0 13.4 13.4 0.0
2020-Jan-02 Thu ### ### ### ### 8.9 8.9 0.0
2019-Dec-30 Mon ### ### ### ### 1,519,346 0 7.1 7.1 0.0
2019-Dec-27 Fri ### ### ### ### ### ### 0.0
2019-Dec-24 Tue ### ### ### ### 78.0 78.0 0.0
2019-Dec-23 Mon ### ### ### ### ### ### 0.0
2019-Dec-20 Fri ### ### 1.985 2 2,117,677 ### 18.0 18.0 0.1
2019-Dec-19 Thu ### 2 ### 2 4,426,452 4,426,452 88.8 88.8 0.1
2019-Dec-16 Mon 1.925 1.955 1.89 ### 2,326,128 4,471,981 ### ### 0.0
2019-Dec-13 Fri ### ### ### ### ### ### 0.0
2019-Dec-12 Thu 1.925 1.925 1.87 1.88 17.0 17.0 0.1
2019-Dec-11 Wed ### 1.945 1.88 ### 721,846 ### 17.4 17.4 0.0
2019-Dec-10 Tue 1.89 ### 1.855 ### ### ### 0.0
2019-Dec-09 Mon ### ### 1.86 1.88 1,326,025 ### 23.7 23.7 0.1
2019-Dec-06 Fri ### 1.975 1.85 ### 31.2 31.2 0.0
2019-Dec-05 Thu 1.84 ### 1.83 1.86 ### ### 0.1
2019-Dec-04 Wed ### 1.825 ### 1.81 1,886,372 ### 39.5 39.5 ###
2019-Dec-03 Tue 1.845 1.85 1.79 1.83 ### ### ###
2019-Dec-02 Mon 1.82 1.875 1.81 ### 556,449 1,025,257 81.1 81.1 0.0
2019-Nov-29 Fri 1.82 1.82 1.78 1.81 31.6 31.6 ###
2019-Nov-28 Thu 1.875 1.875 1.81 ### 474,559 874,374 ### ### 0.0
2019-Nov-27 Wed ### ### 1.79 ### 20.9 20.9 0.0
2019-Nov-26 Tue 1.855 ### 1.81 1.84 1,296,124 ### ### ### ###
2019-Nov-25 Mon ### 1.855 1.79 1.8 617,945 ### 78.2 78.2 0.1
2019-Nov-22 Fri 1.78 ### 1.77 1.79 320,223 ### ### ### 0.1
2019-Nov-21 Thu ### ### 1.77 1.78 31.0 31.0 0.1
2019-Nov-20 Wed ### ### ### 1.785 240,942 0 ### ### 0.1
2019-Nov-19 Tue 1.78 1.825 1.75 1.78 ### ### 0.1
2019-Nov-18 Mon ### 1.82 1.78 1.78 392,841 ### ### ### 0.1
2019-Nov-15 Fri 1.785 1.8 1.745 1.8 662,652 1,174,550 ### ### 0.1
2019-Nov-14 Thu 1.81 ### 1.775 1.78 309,140 ### ### ### 0.1
2019-Nov-13 Wed ### 1.825 ### ### 161,670 147,523 40.0 40.0 0.0
2019-Nov-12 Tue 1.79 ### 1.785 1.785 ### ### 0.1
2019-Nov-11 Mon 1.79 1.84 1.79 1.8 ### ### 0.1
2019-Nov-08 Fri 1.8 ### 1.78 1.785 28.7 28.7 0.1
2019-Nov-07 Thu ### 1.85 1.785 1.79 24.2 24.2 0.1
2019-Nov-06 Wed ### 1.845 1.8 ### ### ### 0.0
2019-Nov-05 Tue 1.82 1.86 ### ### ### ### 0.0
2019-Nov-04 Mon 1.79 1.825 1.78 ### ### ### 0.0
2019-Nov-01 Fri 1.79 1.8 1.77 1.78 ### ### 0.1
2019-Oct-31 Thu 1.78 1.81 1.775 1.785 550,889 ### 73.5 73.5 0.1
2019-Oct-30 Wed ### ### ### 1.785 33.7 33.7 0.1
2019-Oct-29 Tue 1.75 1.81 1.74 1.775 83.4 83.4 ###
2019-Oct-28 Mon ### ### 1.73 1.73 1,049,681 907,974 5.5 5.5 ###
2019-Oct-25 Fri 1.79 1.885 1.785 1.82 ### ### ###
2019-Oct-24 Thu 1.79 1.84 1.76 1.77 26.1 26.1 ###
2019-Oct-23 Wed 1.72 1.81 ### 1.8 ### ### 0.1
2019-Oct-22 Tue 1.675 1.76 1.645 1.725 ### ### ###
2019-Oct-21 Mon 1.74 1.75 ### ### 2,022,476 ### ### ### 0.0
2019-Oct-18 Fri 1.83 1.85 1.745 1.76 ### ### 0.1
2019-Oct-17 Thu 1.875 ### 1.81 1.81 11.5 11.5 ###
2019-Oct-16 Wed 1.785 1.82 1.73 1.785 ### ### 0.1
2019-Oct-15 Tue ### ### 1.785 1.785 ### ### 0.1
2019-Oct-14 Mon 1.86 ### 1.845 ### 2,199,743 ### 87.4 87.4 0.0
2019-Oct-11 Fri 1.87 ### 1.825 1.84 1,435,625 ### ### ### ###
2019-Oct-10 Thu ### ### ### ### 1,320,274 0 ### ### 0.0
2019-Oct-09 Wed ### ### ### ### 856,856 0 12.9 12.9 0.0
2019-Oct-08 Tue ### ### 1.975 1.975 691,983 ### ### ### ###
2019-Oct-07 Mon ### 2.025 ### ### 682,422 690,952 ### ### 0.0
2019-Oct-04 Fri ### 2.045 ### ### 1,593,378 1,629,229 ### ### 0.0
2019-Oct-03 Thu ### ### ### ### 72.4 72.4 0.0
2019-Oct-02 Wed ### ### ### ### 0 0.0
2019-Oct-01 Tue ### ### ### ### 0 0.0
2019-Sep-30 Mon 2 ### 2 ### 1,226,989 1,226,989 ### ### 0.0
2019-Sep-27 Fri ### ### 2 2 ### ### 0.1
2019-Sep-26 Thu ### ### ### ### ### ### 0.0
2019-Sep-25 Wed 2 ### 1.985 2 1,424,657 1,413,972 72.5 72.5 0.1
2019-Sep-24 Tue ### ### 2.025 ### ### ### 0.0
2019-Sep-23 Mon ### ### ### ### 1,244,171 0 84.7 84.7 0.0
2019-Sep-20 Fri ### ### 1.955 ### ### ### 0.0
2019-Sep-19 Thu ### ### 1.955 ### 2,514,340 ### 10.5 10.5 0.0
2019-Sep-18 Wed ### 2.21 ### ### 20.5 20.5 0.0
2019-Sep-17 Tue 2.21 2.21 ### ### 1,947,649 2,152,152 18.1 18.1 0.0
2019-Sep-16 Mon ### 2.23 ### 2.21 2,139,642 ### 82.1 82.1 0.2
2019-Sep-13 Fri 1.975 ### ### ### ### ### 0.0
2019-Sep-12 Thu ### ### ### 1.975 17.3 17.3 ###
2019-Sep-11 Wed 1.87 ### 1.82 ### 6,232,676 ### ### ### 0.0
2019-Sep-10 Tue 1.53 1.785 1.53 1.78 99.2 99.2 0.1
2019-Sep-09 Mon 1.455 1.475 1.44 1.455 387,981 565,482 66.6 66.6 ###
2019-Sep-06 Fri 1.45 1.46 1.43 1.455 775,688 ### ### ### ###
2019-Sep-05 Thu 1.43 1.46 1.41 1.455 79.2 79.2 ###
2019-Sep-04 Wed 1.425 1.44 ### 1.43 67.1 67.1 0.1
2019-Sep-03 Tue 1.42 1.445 1.41 1.43 75.2 75.2 0.1
2019-Sep-02 Mon 1.455 1.46 1.42 1.425 ### ### ###
2019-Aug-30 Fri 1.48 ### 1.43 ### 13.7 13.7 0.0
2019-Aug-29 Thu 1.46 1.475 1.44 1.47 76.4 76.4 ###
2019-Aug-28 Wed 1.44 1.455 1.42 1.455 73.3 73.3 ###
2019-Aug-27 Tue ### 1.44 ### 1.44 233,672 168,243 68.2 68.2 0.1
2019-Aug-26 Mon 1.43 1.43 1.4 ### 222,442 314,755 22.2 22.2 0.0
2019-Aug-23 Fri 1.44 1.44 ### 1.41 245,954 177,086 16.7 16.7 ###
2019-Aug-22 Thu ### 1.445 1.4 1.445 ### ### ###
2019-Aug-21 Wed 1.43 1.44 ### 1.44 ### ### 0.1
2019-Aug-20 Tue 1.45 ### 1.42 1.445 28.1 28.1 ###
2019-Aug-19 Mon ### 1.45 ### 1.45 354,324 256,884 ### ### ###
2019-Aug-16 Fri ### 1.425 ### ### 28.8 28.8 0.0
2019-Aug-15 Thu 1.445 1.445 1.4 ### ### ### 0.0
2019-Aug-14 Wed 1.47 ### 1.46 1.475 ### ### 0.1
2019-Aug-13 Tue 1.48 1.49 1.46 1.48 71.9 71.9 0.1
2019-Aug-12 Mon ### ### 1.475 1.48 22.2 22.2 0.1
2019-Aug-09 Fri 1.47 1.49 1.44 1.47 474,478 ### ### ### ###
2019-Aug-08 Thu 1.4 1.46 ### ### 81.9 81.9 0.0
2019-Aug-07 Wed 1.385 1.4 ### ### 356,548 249,583 ### ### 0.0
2019-Aug-06 Tue 1.355 ### ### ### ### ### 0.0
2019-Aug-05 Mon 1.49 1.49 ### 1.42 820,072 610,953 18.7 18.7 ###
2019-Aug-02 Fri ### 1.51 1.475 1.49 295,879 ### ### ### ###
2019-Aug-01 Thu 1.49 1.51 1.475 1.5 340,489 508,179 ### ### 0.1
2019-Jul-31 Wed 1.485 ### 1.475 1.475 341,556 ### 33.2 33.2 0.1
2019-Jul-30 Tue 1.51 ### ### ### 411,084 0 ### ### 0.0
2019-Jul-29 Mon 1.52 1.53 1.49 ### 241,678 ### 25.4 25.4 0.0
2019-Jul-26 Fri 1.53 1.53 1.49 1.525 255,974 386,520 33.4 33.4 0.1
2019-Jul-25 Thu ### 1.53 1.485 1.525 80.6 80.6 0.1
2019-Jul-24 Wed 1.49 1.5 ### 1.49 ### ### ###
2019-Jul-23 Tue 1.48 1.485 ### 1.485 242,655 180,171 70.0 70.0 ###
2019-Jul-22 Mon 1.475 ### 1.46 1.49 ### ### ###
2019-Jul-19 Fri ### 1.48 1.455 1.46 21.9 21.9 0.1
2019-Jul-18 Thu 1.5 ### 1.46 1.475 373,441 ### 17.8 17.8 0.1
2019-Jul-17 Wed ### ### 1.475 1.48 354,924 261,756 ### ### 0.1
2019-Jul-16 Tue ### ### ### 1.51 531,554 0 ### ### 0.1
2019-Jul-15 Mon ### 1.47 1.44 1.45 684,822 ### ### ### ###
2019-Jul-12 Fri 1.52 1.52 ### 1.5 234,579 178,280 18.3 18.3 0.1
2019-Jul-11 Thu 1.52 1.545 ### 1.525 345,841 ### 66.1 66.1 0.1
2019-Jul-10 Wed ### 1.545 1.48 1.53 86.8 86.8 ###
2019-Jul-09 Tue 1.55 1.555 1.485 1.5 692,349 1,052,370 ### ### 0.1
2019-Jul-08 Mon 1.47 1.55 ### 1.55 95.1 95.1 ###
2019-Jul-05 Fri 1.44 ### 1.425 1.445 413,143 ### ### ### ###
2019-Jul-04 Thu 1.43 1.445 ### 1.44 ### ### 0.1
2019-Jul-03 Wed 1.41 1.445 1.41 1.42 ### ### ###
2019-Jul-02 Tue 1.44 1.44 ### ### ### ### 0.0
2019-Jul-01 Mon 1.475 ### 1.42 1.42 675,047 479,283 ### ### ###
2019-Jun-28 Fri 1.425 1.49 ### 1.475 ### ### 0.1
2019-Jun-27 Thu 1.45 1.455 1.41 ### 608,140 ### 13.7 13.7 0.0
2019-Jun-26 Wed 1.51 1.55 1.425 1.45 11.4 11.4 ###
2019-Jun-25 Tue 1.46 1.46 1.41 1.41 15.7 15.7 ###
2019-Jun-24 Mon 1.4 1.48 1.4 1.44 89.7 89.7 0.1
2019-Jun-21 Fri ### ### ### ### 979,985 0 80.4 80.4 0.0
2019-Jun-20 Thu ### ### ### ### 20.3 20.3 0.0
2019-Jun-19 Wed ### ### ### ### 293,344 0 ### ### 0.0
2019-Jun-18 Tue ### ### ### ### ### ### 0.0
2019-Jun-17 Mon ### ### 1.375 ### ### ### 0.0
2019-Jun-14 Fri ### ### 1.42 1.44 308,420 218,978 ### ### 0.1
2019-Jun-13 Thu 1.46 1.47 1.44 1.455 37.6 37.6 ###
2019-Jun-12 Wed 1.46 1.48 1.445 1.46 343,126 501,821 ### ### 0.1
2019-Jun-11 Tue 1.45 1.51 1.442 ### 729,559 1,076,829 75.3 75.3 0.0
2019-Jun-07 Fri 1.45 1.455 1.41 1.44 410,582 588,158 24.3 24.3 0.1
2019-Jun-06 Thu 1.49 1.49 ### 1.445 228,944 ### 15.8 15.8 ###
2019-Jun-05 Wed 1.47 ### 1.47 1.48 ### ### 0.1
2019-Jun-04 Tue 1.4 1.48 1.385 1.45 ### ### ###
2019-Jun-03 Mon ### 1.42 ### ### 82.5 82.5 0.0
2019-May-31 Fri 1.42 1.42 ### ### 16.9 16.9 0.0
2019-May-30 Thu 1.425 ### ### 1.43 896,682 0 ### ### 0.1
2019-May-29 Wed 1.47 1.51 1.44 1.46 599,071 883,629 28.5 28.5 0.1
2019-May-28 Tue 1.43 ### 1.43 ### ### ### 0.0
2019-May-27 Mon 1.48 1.49 1.425 1.44 272,640 397,372 ### ### 0.1
2019-May-24 Fri 1.48 1.487 1.455 1.475 ### ### 0.1
2019-May-23 Thu 1.52 1.53 1.485 1.5 20.8 20.8 0.1
2019-May-22 Wed 1.47 1.52 1.47 1.52 629,129 940,547 ### ### 0.1
2019-May-21 Tue 1.48 1.49 1.47 1.475 227,782 ### 30.2 30.2 0.1
2019-May-20 Mon 1.47 1.5 1.46 1.49 ### ### ###
2019-May-17 Fri 1.48 1.51 1.46 1.46 ### ### 0.1
2019-May-16 Thu 1.49 ### 1.475 1.48 ### ### 0.1
2019-May-15 Wed 1.525 1.54 1.46 1.48 461,722 692,583 ### ### 0.1
2019-May-14 Tue 1.53 1.54 ### 1.525 385,944 297,176 35.1 35.1 0.1
2019-May-13 Mon 1.52 1.575 1.5 1.55 647,143 994,982 86.9 86.9 ###
2019-May-10 Fri 1.52 1.53 1.5 1.525 764,272 1,157,872 71.9 71.9 0.1
2019-May-09 Thu ### 1.54 ### ### 411,972 ### 83.3 83.3 0.0
2019-May-08 Wed 1.525 1.53 1.5 1.5 ### ### 0.1
2019-May-07 Tue 1.53 1.555 1.53 1.54 78.2 78.2 ###
2019-May-06 Mon 1.55 ### 1.525 1.55 467,158 ### 80.0 80.0 ###
2019-May-03 Fri 1.52 1.57 1.52 1.56 498,975 ### 87.2 87.2 ###
2019-May-02 Thu 1.58 ### 1.5 1.525 863,427 647,570 11.8 11.8 0.1
2019-May-01 Wed ### ### 1.58 ### 762,084 602,046 ### ### 0.0
2019-Apr-30 Tue 1.645 ### ### ### 1,161,925 0 35.8 35.8 0.0
2019-Apr-29 Mon ### 1.645 ### 1.625 426,057 ### 79.8 79.8 ###
2019-Apr-26 Fri 1.54 1.59 1.53 1.59 ### ### ###
2019-Apr-24 Wed 1.55 1.56 1.525 1.555 679,679 ### ### ### ###
2019-Apr-23 Tue 1.55 1.57 1.525 ### 462,182 715,226 77.4 77.4 0.0
2019-Apr-18 Thu 1.54 ### 1.51 ### 85.1 85.1 0.0
2019-Apr-17 Wed 1.55 ### ### 1.55 ### ### ###
2019-Apr-16 Tue ### ### ### 1.55 1,766,043 0 ### ### ###
2019-Apr-15 Mon 1.525 1.59 ### 1.59 94.1 94.1 ###
2019-Apr-12 Fri 1.47 1.525 1.45 1.52 790,150 1,175,348 89.8 89.8 0.1
2019-Apr-11 Thu ### ### 1.455 1.48 ### ### 0.1
2019-Apr-10 Wed ### 1.545 1.49 ### 924,125 1,402,359 82.8 82.8 0.0
2019-Apr-09 Tue 1.5 1.55 1.48 ### 1,277,078 1,934,773 ### ### 0.0
2019-Apr-08 Mon 1.425 1.5 1.425 1.49 92.2 92.2 ###
2019-Apr-05 Fri 1.44 1.44 ### 1.41 900,954 648,686 14.7 14.7 ###
2019-Apr-04 Thu 1.5 1.5 1.42 1.44 1,547,577 ### 7.0 7.0 0.1
2019-Apr-03 Wed ### 1.57 1.475 1.5 1,178,023 1,793,540 ### ### 0.1
2019-Apr-02 Tue 1.525 1.56 ### 1.56 2,021,254 1,576,578 ### ### ###
2019-Apr-01 Mon 1.46 1.5 1.455 1.5 88.3 88.3 0.1
2019-Mar-29 Fri 1.41 1.455 1.385 ### 956,186 1,357,784 82.2 82.2 0.0
2019-Mar-28 Thu ### ### ### 1.385 20.7 20.7 0.1
2019-Mar-27 Wed 1.45 1.45 1.375 ### 7.9 7.9 0.0
2019-Mar-26 Tue 1.42 1.42 ### 1.4 20.4 20.4 ###
2019-Mar-25 Mon ### 1.42 ### ### 1,075,556 763,644 ### ### 0.0
2019-Mar-22 Fri ### 1.4 ### 1.385 90.9 90.9 0.1
2019-Mar-21 Thu 1.345 ### ### 1.345 71.6 71.6 ###
2019-Mar-20 Wed 1.48 1.48 ### ### ### ### 0.0
2019-Mar-19 Tue 1.45 1.5 1.425 1.48 2,811,226 ### ### ### 0.1
2019-Mar-18 Mon ### 1.4 ### 1.4 97.4 97.4 ###
2019-Mar-15 Fri ### 1.28 ### 1.27 94.8 94.8 ###
2019-Mar-14 Thu ### 1.23 ### 1.2 20.7 20.7 0.1
2019-Mar-13 Wed ### 1.22 1.185 ### 457,851 ### ### ### 0.0
2019-Mar-12 Tue ### ### ### ### 241,126 0 77.7 77.7 0.0
2019-Mar-11 Mon 1.21 1.21 ### ### 16.2 16.2 0.0
2019-Mar-08 Fri 1.23 ### 1.2 1.2 14.4 14.4 0.1
2019-Mar-07 Thu 1.23 1.24 ### 1.225 33.0 33.0 0.1
2019-Mar-06 Wed 1.225 1.27 1.22 1.23 1,062,686 1,323,044 ### ### 0.1
2019-Mar-05 Tue 1.22 1.23 ### 1.23 369,385 227,171 ### ### 0.1
2019-Mar-04 Mon 1.23 1.24 1.2 1.22 766,542 935,181 ### ### 0.1
2019-Mar-01 Fri 1.225 ### ### 1.23 ### ### 0.1
2019-Feb-28 Thu 1.27 1.275 1.2 ### 1,112,771 1,377,054 16.7 16.7 0.0
2019-Feb-27 Wed 1.27 1.275 1.227 1.255 551,047 689,359 20.9 20.9 ###
2019-Feb-26 Tue ### 1.27 ### 1.26 1,023,729 ### 33.9 33.9 ###
2019-Feb-25 Mon ### 1.24 ### ### 1,208,683 749,383 ### ### 0.0
2019-Feb-22 Fri ### 1.185 1.155 1.175 461,748 540,245 ### ### ###
2019-Feb-21 Thu ### 1.2 ### ### ### ### 0.0
2019-Feb-20 Wed 1.175 1.185 ### 1.185 ### ### 0.1
2019-Feb-19 Tue ### 1.185 ### 1.175 ### ### ###
2019-Feb-18 Mon 1.175 ### ### ### 27.5 27.5 0.0
2019-Feb-15 Fri ### 1.185 ### ### 469,276 278,046 ### ### 0.0
2019-Feb-14 Thu ### 1.182 ### 1.175 ### ### ###
2019-Feb-13 Wed ### 1.182 1.155 ### ### ### 0.0
2019-Feb-11 Mon ### ### ### 1.175 529,645 0 76.4 76.4 ###
2019-Feb-08 Fri ### ### ### ### ### ### 0.0
2019-Feb-07 Thu ### ### ### 1.175 ### ### ###
2019-Feb-06 Wed 1.185 ### ### 1.175 ### ### ###
2019-Feb-05 Tue ### 1.2 ### ### 753,645 452,187 23.2 23.2 0.0
2019-Feb-04 Mon ### ### ### ### ### ### 0.0
2019-Feb-01 Fri ### ### ### ### ### ### 0.0
2019-Jan-31 Thu 1.22 1.23 1.175 1.175 1,110,226 1,335,046 10.7 10.7 ###
2019-Jan-30 Wed 1.27 1.275 1.2 1.21 7.6 7.6 ###
2019-Jan-29 Tue ### ### 1.275 1.275 ### ### ###
2019-Jan-25 Fri ### 1.345 ### ### 513,677 345,447 ### ### 0.0
2019-Jan-10 Thu ### 1.4 ### ### ### ### 0.0
2019-Jan-09 Wed 1.375 1.42 ### ### 79.9 79.9 0.0
2019-Jan-04 Fri 1.29 ### 1.245 ### ### ### 0.0
2019-Jan-03 Thu 1.275 ### 1.25 ### ### ### 0.0
2019-Jan-02 Wed ### 1.28 ### ### ### ### 0.0
2018-Dec-28 Fri ### 1.21 ### 1.2 1,874,357 1,133,985 98.9 98.9 0.1
2018-Dec-27 Thu ### ### ### ### 1,332,840 0 ### ### 0.0
2018-Dec-20 Thu ### ### ### 1.075 ### ### ###
2018-Dec-19 Wed ### ### ### ### ### ### 0.0
2018-Dec-14 Fri 1.22 1.225 ### ### 1,831,047 ### 3.5 3.5 0.0
2018-Dec-13 Thu ### 1.245 ### ### 2,074,087 ### ### ### 0.0
2018-Dec-12 Wed 1.185 ### ### 1.155 ### ### 0.1
2018-Dec-11 Tue 1.22 1.225 1.175 1.185 ### ### 0.1
2018-Dec-10 Mon 1.24 1.255 1.175 1.24 ### ### 0.1
2018-Dec-07 Fri 1.245 ### ### 1.24 ### ### 0.1
2018-Dec-06 Thu 1.275 1.28 ### ### 1,100,973 704,622 ### ### 0.0
2018-Dec-05 Wed 1.27 1.28 1.26 1.275 71.3 71.3 ###
2018-Dec-04 Tue ### ### 1.27 1.275 16.3 16.3 ###
2018-Dec-03 Mon 1.325 1.385 ### ### 1,266,474 ### 64.4 64.4 0.0
2018-Nov-30 Fri ### ### ### 1.325 1,528,440 0 34.8 34.8 0.1
2018-Nov-29 Thu ### ### ### ### 1,151,224 0 ### ### 0.0
2018-Nov-13 Tue 1.55 ### ### ### ### ### 0.0
2018-Nov-12 Mon ### ### ### 1.57 ### ### 0.1
2018-Nov-09 Fri ### 2.2 ### ### 1,862,672 ### 92.4 92.4 0.0
2018-Nov-08 Thu 2.25 2.29 ### ### 2,922,081 3,345,782 3.2 3.2 0.0
2018-Nov-07 Wed ### 2.27 ### 2.21 92.5 92.5 0.2
2018-Nov-06 Tue ### ### ### ### ### ### 0.0
2018-Nov-05 Mon ### 2.2 2 ### 93.2 93.2 0.0
2018-Nov-02 Fri ### ### ### ### 1,030,340 0 ### ### 0.0
2018-Nov-01 Thu ### ### ### ### 68.3 68.3 0.0
2018-Oct-31 Wed ### ### 1.89 ### 1,577,526 ### ### ### 0.0
2018-Oct-30 Tue 1.79 1.945 1.785 ### 96.8 96.8 0.0
2018-Oct-29 Mon ### 1.83 1.755 1.83 596,141 1,068,582 85.8 85.8 ###
2018-Oct-26 Fri 1.825 1.84 1.775 1.8 32.8 32.8 0.1
2018-Oct-25 Thu 1.8 ### 1.75 1.79 44.9 44.9 0.1
2018-Oct-24 Wed 1.86 1.975 1.86 1.885 ### ### 0.1
2018-Oct-23 Tue ### ### 1.83 1.845 16.3 16.3 ###
2018-Oct-22 Mon 2 2 1.87 1.89 7.3 7.3 ###
2018-Oct-19 Fri ### ### ### 1.985 1,083,983 0 ### ### ###
2018-Oct-18 Thu ### ### ### ### 21.1 21.1 0.0
2018-Oct-17 Wed ### ### ### ### ### ### 0.0
2018-Oct-16 Tue ### ### ### ### ### ### 0.0
2018-Oct-15 Mon ### 2.075 ### ### 663,879 688,774 80.1 80.1 0.0
2018-Oct-12 Fri 2 ### ### ### 1,611,484 0 ### ### 0.0
2018-Oct-11 Thu ### ### 1.975 1.985 13.0 13.0 ###
2018-Oct-10 Wed ### ### ### ### 804,845 0 77.1 77.1 0.0
2018-Oct-09 Tue ### 2.22 ### ### 18.9 18.9 0.0
2018-Oct-08 Mon ### ### ### ### 944,757 0 ### ### 0.0
2018-Oct-05 Fri ### ### ### ### 16.7 16.7 0.0
2018-Oct-04 Thu ### 2.24 ### 2.2 3,089,229 ### ### ### 0.2
2018-Oct-03 Wed ### ### ### ### 2,300,555 0 92.6 92.6 0.0
2018-Oct-02 Tue ### 2.47 1.985 2 7,170,976 15,973,349 0.7 0.7 0.1
2018-Oct-01 Mon 2.21 ### ### ### 2,209,628 0 ### ### 0.0
2018-Sep-28 Fri ### ### ### ### ### ### 0.0
2018-Sep-27 Thu ### ### ### ### 2,313,742 0 ### ### 0.0
2018-Sep-26 Wed 1.89 ### 1.89 ### 2,675,778 ### ### ### 0.0
2018-Sep-25 Tue 1.84 ### 1.84 1.87 85.5 85.5 ###
2018-Sep-24 Mon 1.89 1.89 1.785 1.83 ### ### ###
2018-Sep-21 Fri 1.8 1.88 1.79 1.87 ### ### ###
2018-Sep-20 Thu ### 1.8 ### 1.78 93.6 93.6 0.1
2018-Sep-19 Wed ### ### 1.655 ### 233,720 ### ### ### 0.0
2018-Sep-18 Tue 1.7 1.7 ### 1.655 731,423 ### ### ### 0.1
2018-Sep-17 Mon 1.72 1.73 1.677 1.7 701,754 ### 24.6 24.6 ###
2018-Sep-14 Fri ### ### ### ### 958,588 0 88.0 88.0 0.0
2018-Sep-13 Thu ### ### 1.625 ### 172,941 ### 31.2 31.2 0.0
2018-Sep-12 Wed ### ### ### 1.645 79.9 79.9 0.1
2018-Sep-11 Tue ### 1.645 ### 1.625 77.9 77.9 ###
2018-Sep-10 Mon ### ### ### 1.625 30.9 30.9 ###
2018-Sep-07 Fri ### ### 1.585 ### 788,443 624,841 26.3 26.3 0.0
2018-Sep-06 Thu 1.655 ### ### 1.645 ### ### 0.1
2018-Sep-05 Wed ### 1.73 ### ### 645,348 558,226 ### ### 0.0
2018-Sep-04 Tue 1.72 ### ### 1.7 1,126,244 0 23.9 23.9 ###
2018-Sep-03 Mon 1.645 ### 1.645 ### 1,872,686 1,540,284 94.1 94.1 0.0
2018-Aug-31 Fri ### ### ### ### ### ### 0.0
2018-Aug-30 Thu ### 1.655 1.58 ### 1,457,753 ### ### ### 0.0
2018-Aug-29 Wed ### ### 1.555 1.555 ### ### ###
2018-Aug-28 Tue ### ### 1.55 1.56 13.7 13.7 ###
2018-Aug-27 Mon ### ### 1.58 1.59 548,846 433,588 27.7 27.7 ###
2018-Aug-24 Fri ### ### 1.56 1.57 592,678 462,288 19.5 19.5 0.1
2018-Aug-23 Thu 1.59 ### 1.59 ### 859,342 683,176 76.7 76.7 0.0
2018-Aug-22 Wed 1.55 ### 1.55 1.585 ### ### ###
2018-Aug-21 Tue ### ### ### 1.54 9.5 9.5 ###
2018-Aug-20 Mon ### 1.622 1.575 1.575 ### ### 0.1
2018-Aug-17 Fri ### 1.655 1.545 1.545 1,077,555 1,724,088 ### ### ###
2018-Aug-16 Thu 1.655 ### ### ### 16.8 16.8 0.0
2018-Aug-15 Wed ### 1.71 1.645 ### 565,273 948,245 ### ### 0.0
2018-Aug-14 Tue ### 1.72 ### ### ### ### 0.0
2018-Aug-13 Mon 1.725 1.74 ### 1.685 673,159 585,648 ### ### ###
2018-Aug-10 Fri 1.71 1.745 ### 1.74 ### ### 0.1
2018-Aug-09 Thu 1.7 1.72 1.645 ### 1,400,154 2,355,759 79.9 79.9 0.0
2018-Aug-08 Wed 1.72 1.73 ### 1.7 24.0 24.0 ###
2018-Aug-07 Tue 1.76 1.76 1.71 ### ### ### 0.0
2018-Aug-06 Mon 1.785 1.82 1.74 1.74 14.6 14.6 0.1
2018-Aug-03 Fri 1.775 1.845 1.75 1.8 990,976 1,781,279 ### ### 0.1
2018-Aug-02 Thu 1.845 1.85 1.785 ### 16.1 16.1 0.0
2018-Aug-01 Wed 1.88 ### 1.82 1.855 1,209,055 1,100,240 ### ### 0.1
2018-Jul-31 Tue 1.85 ### 1.85 1.885 1,672,423 ### ### ### 0.1
2018-Jul-30 Mon 1.83 1.855 ### 1.84 909,871 ### ### ### ###
2018-Jul-27 Fri 1.745 1.83 1.74 1.83 93.5 93.5 ###
2018-Jul-26 Thu 1.8 1.8 1.71 1.71 1,443,528 ### ### ### 0.1
2018-Jul-25 Wed 1.84 1.855 1.8 ### ### ### 0.0
2018-Jul-24 Tue 1.87 1.89 1.8 1.82 14.8 14.8 ###
2018-Jul-23 Mon 1.79 1.86 1.77 ### ### ### 0.0
2018-Jul-20 Fri 1.775 1.8 1.75 1.785 73.8 73.8 0.1
2018-Jul-19 Thu 1.77 1.79 ### 1.755 25.7 25.7 0.1
2018-Jul-18 Wed 1.75 1.8 1.725 1.76 75.1 75.1 0.1
2018-Jul-17 Tue ### ### 1.585 ### 78.9 78.9 0.0
2018-Jul-16 Mon 1.57 ### 1.56 ### 1,603,387 1,250,641 ### ### 0.0
2018-Jul-13 Fri 1.575 1.58 1.54 1.575 ### ### 0.1
2018-Jul-12 Thu ### 1.575 1.54 1.56 29.9 29.9 ###
2018-Jul-11 Wed 1.575 1.575 1.525 1.545 21.0 21.0 ###
2018-Jul-10 Tue ### ### 1.56 1.56 320,349 249,872 14.9 14.9 ###
2018-Jul-09 Mon 1.56 ### 1.54 1.59 ### ### ###
2018-Jul-06 Fri 1.53 1.575 1.52 1.555 ### ### ###
2018-Jul-05 Thu 1.51 1.525 ### 1.51 ### ### 0.1
2018-Jul-04 Wed 1.545 1.545 1.5 1.525 ### ### 0.1
2018-Jul-03 Tue 1.545 1.57 1.52 1.55 ### ### ###
2018-Jul-02 Mon 1.52 1.545 1.5 1.54 82.8 82.8 ###
2018-Jun-29 Fri 1.49 ### ### 1.48 518,344 0 26.4 26.4 0.1
2018-Jun-28 Thu 1.5 1.5 ### 1.47 260,529 ### ### ### ###
2018-Jun-27 Wed 1.5 1.5 1.47 1.47 ### ### ###
2018-Jun-26 Tue ### ### 1.49 1.51 ### ### 0.1
2018-Jun-25 Mon 1.54 1.56 1.51 1.545 958,872 ### ### ### ###
2018-Jun-22 Fri 1.585 1.585 1.53 1.55 17.4 17.4 ###
2018-Jun-21 Thu 1.53 1.58 1.52 ### 2,449,627 3,796,921 ### ### 0.0
2018-Jun-20 Wed 1.47 1.49 ### 1.475 ### ### 0.1
2018-Jun-19 Tue 1.5 1.52 ### 1.47 1,065,848 810,044 20.2 20.2 ###
2018-Jun-18 Mon 1.51 1.52 ### ### 281,342 ### 77.0 77.0 0.0
2018-Jun-15 Fri 1.5 1.52 1.49 1.52 604,424 909,658 79.5 79.5 0.1
2018-Jun-14 Thu 1.53 ### 1.49 1.49 371,741 276,947 ### ### ###
2018-Jun-13 Wed 1.56 ### 1.49 1.51 2,108,874 ### 14.9 14.9 0.1
2018-Jun-12 Tue 1.575 1.585 ### 1.54 1,106,354 876,785 ### ### ###
2018-Jun-08 Fri 1.54 1.585 ### 1.58 2,907,822 2,304,448 90.1 90.1 0.1
2018-Jun-07 Thu 1.5 1.525 1.48 1.51 401,253 602,882 77.6 77.6 0.1
2018-Jun-06 Wed 1.53 1.53 1.47 1.47 9.7 9.7 ###
2018-Jun-05 Tue 1.49 1.54 1.48 ### ### ### 0.0
2018-Jun-04 Mon 1.475 ### ### 1.49 559,350 0 ### ### ###
2018-Jun-01 Fri 1.525 1.525 ### ### 559,424 ### ### ### 0.0
2018-May-31 Thu ### ### 1.475 1.53 ### ### ###
2018-May-30 Wed 1.51 ### 1.45 1.47 710,220 ### 16.3 16.3 ###
2018-May-29 Tue 1.45 ### 1.45 ### ### ### 0.0
2018-May-28 Mon 1.51 1.525 1.46 ### 566,641 ### 14.0 14.0 0.0
2018-May-25 Fri ### 1.55 1.48 1.53 82.0 82.0 ###
2018-May-24 Thu ### ### 1.5 ### 931,970 698,977 4.4 4.4 0.0
2018-May-23 Wed ### ### ### 1.58 1,052,680 0 ### ### 0.1
2018-May-22 Tue ### 1.555 1.475 1.55 ### ### ###
2018-May-21 Mon 1.46 1.5 1.46 1.48 83.6 83.6 0.1
2018-May-18 Fri 1.445 1.48 1.43 1.47 ### ### ###
2018-May-17 Thu ### 1.45 ### 1.4 565,047 409,659 23.0 23.0 ###
2018-May-16 Wed 1.42 1.425 ### ### 32.1 32.1 0.0
2018-May-15 Tue 1.47 1.47 ### 1.42 992,685 729,623 ### ### ###
2018-May-14 Mon 1.46 1.477 1.44 1.46 67.9 67.9 0.1
2018-May-11 Fri 1.485 1.485 1.45 1.46 564,453 ### ### ### 0.1
2018-May-10 Thu 1.48 1.485 1.47 1.475 ### ### 0.1
2018-May-09 Wed 1.48 1.485 1.47 1.475 771,823 ### ### ### 0.1
2018-May-08 Tue 1.48 1.49 1.46 1.47 ### ### ###
2018-May-07 Mon ### ### 1.46 1.48 ### ### 0.1
2018-May-04 Fri 1.5 1.51 1.455 1.49 957,126 ### ### ### ###
2018-May-03 Thu 1.5 1.51 1.48 1.49 325,021 ### 28.0 28.0 ###
2018-May-02 Wed 1.47 1.53 ### ### 857,658 ### ### ### 0.0
2018-May-01 Tue 1.485 1.485 1.455 1.485 ### ### ###
2018-Apr-30 Mon 1.48 1.482 1.455 ### 24.9 24.9 0.0
2018-Apr-27 Fri 1.475 1.5 1.47 1.48 977,446 ### 72.6 72.6 0.1
2018-Apr-26 Thu 1.475 1.5 1.46 1.475 ### ### 0.1
2018-Apr-24 Tue 1.49 1.525 1.46 1.49 350,859 523,657 68.8 68.8 ###
2018-Apr-23 Mon 1.53 1.53 1.48 ### 17.8 17.8 0.0
2018-Apr-20 Fri 1.58 1.58 1.48 1.5 ### ### 0.1
2018-Apr-19 Thu 1.585 ### 1.53 1.55 14.6 14.6 ###
2018-Apr-18 Wed ### ### 1.54 1.555 ### ### ###
2018-Apr-17 Tue ### ### 1.56 ### 313,322 ### 25.9 25.9 0.0
2018-Apr-16 Mon ### ### 1.575 ### 801,622 631,277 ### ### 0.0
2018-Apr-13 Fri ### ### ### 1.625 22.4 22.4 ###
2018-Apr-12 Thu 1.57 1.645 1.57 ### 715,640 ### ### ### 0.0
2018-Apr-11 Wed 1.48 1.59 1.48 1.555 686,484 1,053,752 93.3 93.3 ###
2018-Apr-10 Tue 1.475 1.49 1.45 1.48 67.2 67.2 0.1
2018-Apr-09 Mon ### ### 1.455 ### 19.1 19.1 0.0
2018-Apr-06 Fri 1.48 ### 1.425 1.5 901,389 ### ### ### 0.1
2018-Apr-05 Thu ### 1.49 1.42 1.48 779,980 1,134,870 90.4 90.4 0.1
2018-Apr-04 Wed 1.45 1.45 1.4 ### 14.4 14.4 0.0
2018-Apr-03 Tue 1.5 1.5 1.42 ### 921,171 ### 10.9 10.9 0.0
2018-Mar-29 Thu 1.5 ### 1.48 1.49 1,406,480 ### 29.9 29.9 ###
2018-Mar-28 Wed 1.56 1.56 1.46 1.51 1,685,727 2,545,447 ### ### 0.1
2018-Mar-27 Tue 1.56 1.575 1.525 1.57 2,006,251 3,109,689 ### ### 0.1
2018-Mar-26 Mon ### ### 1.485 1.56 767,272 ### 89.1 89.1 ###
2018-Mar-23 Fri 1.57 1.57 ### 1.525 1,540,446 1,209,250 13.3 13.3 0.1
2018-Mar-22 Thu 1.58 ### 1.57 ### 80.6 80.6 0.0
2018-Mar-21 Wed ### ### 1.555 1.57 7.2 7.2 0.1
2018-Mar-20 Tue ### 1.675 1.625 ### 25.0 25.0 0.0
2018-Mar-19 Mon ### ### 1.645 ### 34.8 34.8 0.0
2018-Mar-16 Fri ### 1.73 1.685 1.7 3,772,623 6,441,753 ### ### ###
2018-Mar-15 Thu ### ### ### ### ### ### 0.0
2018-Mar-14 Wed ### 1.685 ### 1.645 1,111,028 936,041 ### ### 0.1
2018-Mar-13 Tue ### 1.71 ### ### 20.1 20.1 0.0
2018-Mar-12 Mon ### 1.73 ### ### 1,596,374 ### 72.1 72.1 0.0
2018-Mar-09 Fri 1.78 1.78 1.655 ### 3,585,250 ### 5.0 5.0 0.0
2018-Mar-08 Thu 1.88 1.885 1.7 1.77 5.6 5.6 ###
2018-Mar-07 Wed 1.75 ### 1.745 ### 3,717,522 ### ### ### 0.0
2018-Mar-06 Tue ### ### 1.755 1.82 3,379,725 ### ### ### ###
2018-Mar-05 Mon 1.89 ### 1.89 ### 91.7 91.7 0.0
2018-Mar-02 Fri ### ### 1.88 ### 23.0 23.0 0.0
2018-Mar-01 Thu 1.8 1.945 1.78 1.945 97.7 97.7 0.1
2018-Feb-28 Wed 1.755 1.825 1.73 1.78 1,920,282 ### 79.8 79.8 0.1
2018-Feb-27 Tue 1.82 1.84 1.71 1.71 3,079,777 ### ### ### 0.1
2018-Feb-26 Mon ### ### ### 1.745 7,291,681 0 96.3 96.3 0.1
2018-Feb-23 Fri ### ### 1.53 1.575 17.7 17.7 0.1
2018-Feb-22 Thu 1.52 1.575 1.475 1.575 89.5 89.5 0.1
2018-Feb-21 Wed ### 1.42 ### 1.41 1,886,277 1,339,256 ### ### ###
2018-Feb-20 Tue ### 1.375 ### ### 29.3 29.3 0.0
2018-Feb-19 Mon 1.26 ### 1.25 ### 97.3 97.3 0.0
2018-Feb-16 Fri 1.29 ### 1.245 1.25 911,024 ### ### ### ###
2018-Feb-15 Thu 1.275 ### 1.25 1.28 761,284 ### 66.2 66.2 ###
2018-Feb-14 Wed 1.22 1.25 ### 1.25 ### ### ###
2018-Feb-13 Tue 1.27 1.28 ### ### ### ### 0.0
2018-Feb-12 Mon ### ### ### 1.24 1,287,081 0 ### ### 0.1
2018-Feb-09 Fri ### ### 1.255 1.28 919,154 ### 15.8 15.8 ###
2018-Feb-08 Thu ### 1.345 ### ### ### ### 0.0
2018-Feb-07 Wed ### ### 1.29 ### 22.3 22.3 0.0
2018-Feb-06 Tue ### ### 1.245 1.27 1,563,255 973,126 36.6 36.6 ###
2018-Feb-05 Mon ### ### ### ### ### ### 0.0
2018-Feb-02 Fri ### 1.41 1.375 1.385 ### ### 0.1
2018-Feb-01 Thu ### ### ### ### 1,301,423 0 80.5 80.5 0.0
2018-Jan-31 Wed ### 1.375 ### ### 682,773 ### ### ### 0.0
2018-Jan-30 Tue 1.375 ### 1.355 ### 80.4 80.4 0.0
2018-Jan-29 Mon ### ### ### ### 367,050 0 ### ### 0.0
2018-Jan-25 Thu ### 1.42 1.375 1.385 837,622 1,170,576 19.9 19.9 0.1
2018-Jan-24 Wed 1.445 1.445 ### 1.41 343,853 ### ### ### ###
2018-Jan-23 Tue 1.425 1.445 1.4 1.445 80.7 80.7 ###
2018-Jan-22 Mon 1.44 1.44 1.41 1.42 ### ### ###
2018-Jan-19 Fri ### 1.47 1.42 1.43 536,026 774,557 ### ### 0.1
2018-Jan-18 Thu 1.45 1.46 1.43 1.45 719,052 ### 72.8 72.8 ###
2018-Jan-17 Wed ### 1.44 ### 1.43 943,940 ### 37.6 37.6 0.1
2018-Jan-16 Tue 1.44 1.46 1.425 1.44 71.4 71.4 0.1
2018-Jan-15 Mon 1.44 1.46 1.42 1.44 676,524 ### 68.9 68.9 0.1
2018-Jan-12 Fri 1.41 1.44 ### 1.44 721,174 519,245 ### ### 0.1
2018-Jan-11 Thu 1.425 ### 1.385 ### 19.6 19.6 0.0
2018-Jan-02 Tue 1.46 1.48 1.44 ### 414,383 ### ### ### 0.0
2017-Dec-29 Fri 1.445 ### ### 1.46 ### ### 0.1
2017-Dec-28 Thu ### 1.52 1.44 1.46 ### ### 0.1
2017-Dec-27 Wed 1.48 1.545 1.48 1.52 1,527,251 ### ### ### 0.1
2017-Dec-22 Fri 1.46 1.475 1.43 1.46 ### ### 0.1
2017-Dec-21 Thu 1.45 ### ### 1.46 1,452,286 0 70.6 70.6 0.1
2017-Dec-20 Wed ### ### 1.41 1.45 23.3 23.3 ###
2017-Dec-19 Tue 1.475 1.525 1.44 1.485 75.6 75.6 ###
2017-Dec-18 Mon ### 1.44 ### ### 2,112,846 1,521,249 13.9 13.9 0.0
2017-Dec-15 Fri 1.355 1.425 ### 1.42 ### ### ###
2017-Dec-08 Fri ### ### ### 1.345 909,770 0 ### ### ###
2017-Dec-07 Thu ### ### ### ### 31.3 31.3 0.0
2017-Dec-06 Wed ### ### ### ### 82.9 82.9 0.0
2017-Dec-05 Tue 1.29 1.325 1.29 ### 88.2 88.2 0.0
2017-Dec-04 Mon ### ### 1.285 ### 1,244,582 799,643 21.6 21.6 0.0
2017-Dec-01 Fri ### 1.4 ### 1.345 16.7 16.7 ###
2017-Nov-30 Thu ### ### 1.28 ### ### ### 0.0
2017-Nov-29 Wed 1.27 ### 1.26 ### ### ### 0.0
2017-Nov-28 Tue 1.275 ### 1.255 ### ### ### 0.0
2017-Nov-27 Mon 1.28 1.285 1.26 ### 27.0 27.0 0.0
2017-Nov-24 Fri ### 1.275 1.25 ### 399,756 ### 66.6 66.6 0.0
2017-Nov-23 Thu 1.29 ### 1.255 1.26 ### ### ###
2017-Nov-22 Wed 1.28 ### 1.28 1.285 974,482 ### ### ### ###
2017-Nov-21 Tue 1.285 ### 1.26 1.275 ### ### ###
2017-Nov-20 Mon ### 1.325 ### 1.28 ### ### ###
2017-Nov-17 Fri 1.25 1.345 1.227 1.325 ### ### 0.1
2017-Nov-16 Thu 1.27 1.28 1.225 1.23 12.4 12.4 0.1
2017-Nov-15 Wed ### ### 1.25 1.27 3.0 3.0 ###
2017-Nov-14 Tue 1.45 1.45 ### ### 3,850,078 ### ### ### 0.0
2017-Nov-13 Mon 1.28 ### ### ### 94.4 94.4 0.0
2017-Nov-10 Fri ### 1.28 1.21 ### 24,559,642 30,576,754 ### ### 0.0
2017-Nov-09 Thu 1.28 1.29 ### ### 1,485,326 ### ### ### 0.0
2017-Nov-08 Wed 1.28 1.285 1.26 1.275 ### ### ###
2017-Nov-07 Tue 1.285 1.29 1.255 1.29 1,341,555 1,707,128 ### ### 0.1
2017-Nov-06 Mon ### 1.345 1.28 1.28 1,768,126 ### ### ### ###
2017-Nov-03 Fri ### 1.375 ### ### 2,550,350 ### ### ### 0.0
2017-Nov-02 Thu 1.355 ### 1.345 ### 2,452,227 1,649,122 73.2 73.2 0.0
2017-Nov-01 Wed 1.345 ### ### ### 1,247,023 0 30.7 30.7 0.0
2017-Oct-31 Tue 1.345 1.355 ### ### 1,329,654 900,840 ### ### 0.0
2017-Oct-30 Mon ### ### ### 1.345 2,535,077 0 14.9 14.9 ###
2017-Oct-27 Fri 1.42 1.42 ### 1.375 11.6 11.6 0.1
2017-Oct-26 Thu 1.45 1.455 ### ### 16.5 16.5 0.0
2017-Oct-25 Wed 1.55 1.59 ### 1.46 ### ### 0.1
2017-Oct-24 Tue ### ### ### ### 10.8 10.8 0.0
2017-Oct-23 Mon 1.72 1.72 ### ### 643,187 553,140 19.7 19.7 0.0
2017-Oct-20 Fri 1.75 1.755 1.7 1.72 ### ### 0.1
2017-Oct-19 Thu 1.75 1.77 1.725 1.755 546,683 955,328 73.5 73.5 0.1
2017-Oct-18 Wed 1.74 1.8 1.725 1.73 823,153 ### ### ### ###
2017-Oct-17 Tue ### 1.82 ### 1.75 975,779 887,958 12.2 12.2 0.1
2017-Oct-16 Mon ### ### 1.8 1.82 649,650 584,685 ### ### ###
2017-Oct-13 Fri 1.89 1.945 ### 1.88 2,711,657 2,637,086 24.7 24.7 0.1
2017-Oct-12 Thu 1.73 1.87 ### 1.84 94.2 94.2 ###
2017-Oct-11 Wed 1.725 1.73 ### 1.71 1,158,285 ### 24.4 24.4 0.1
2017-Oct-10 Tue 1.525 1.745 1.5 ### 1,362,225 ### ### ### 0.0
2017-Oct-09 Mon 1.56 ### 1.51 1.52 555,424 419,345 15.5 15.5 0.1
2017-Oct-06 Fri ### 1.685 1.55 1.55 2,449,726 ### 4.7 4.7 ###
2017-Oct-05 Thu 1.55 1.675 1.51 ### 2,032,328 3,236,482 87.9 87.9 0.0
2017-Oct-04 Wed ### 1.5 1.42 1.5 924,871 ### 92.6 92.6 0.1
2017-Oct-03 Tue ### 1.445 ### ### ### ### 0.0
2017-Oct-02 Mon 1.355 ### 1.355 1.375 ### ### 0.1
2017-Sep-29 Fri ### ### 1.345 ### ### ### 0.0
2017-Sep-28 Thu ### 1.4 ### ### ### ### 0.0
2017-Sep-27 Wed ### ### 1.345 ### 77.3 77.3 0.0
2017-Sep-26 Tue 1.4 1.4 ### ### 511,956 ### ### ### 0.0
2017-Sep-25 Mon ### ### ### 1.375 825,557 0 89.6 89.6 0.1
2017-Sep-22 Fri 1.345 ### ### ### ### ### 0.0
2017-Sep-21 Thu ### 1.355 1.322 ### 621,750 ### ### ### 0.0
2017-Sep-20 Wed ### ### ### 1.325 ### ### 0.1
2017-Sep-19 Tue ### ### 1.355 ### 737,352 499,555 27.6 27.6 0.0
2017-Sep-18 Mon ### ### ### 1.375 468,024 0 30.6 30.6 0.1
2017-Sep-15 Fri ### 1.41 ### 1.375 33.4 33.4 0.1
2017-Sep-14 Thu 1.385 ### 1.375 ### ### ### 0.0
2017-Sep-13 Wed 1.375 1.41 1.345 1.375 ### ### 0.1
2017-Sep-12 Tue ### ### ### ### 20.6 20.6 0.0
2017-Sep-11 Mon 1.485 1.485 1.425 1.44 11.5 11.5 0.1
2017-Sep-08 Fri 1.49 ### 1.47 1.5 387,424 284,756 75.0 75.0 0.1
2017-Sep-07 Thu 1.48 1.5 1.455 1.5 1,059,945 ### ### ### 0.1
2017-Sep-06 Wed ### 1.53 1.45 1.51 965,921 1,439,222 76.4 76.4 0.1
2017-Sep-05 Tue 1.47 1.555 1.45 1.5 1,160,573 ### ### ### 0.1
2017-Sep-04 Mon 1.455 1.49 1.44 1.46 ### ### 0.1
2017-Sep-01 Fri 1.41 1.445 ### 1.445 825,473 ### ### ### ###
2017-Aug-31 Thu 1.42 1.44 1.4 1.44 1,768,024 ### 77.6 77.6 0.1
2017-Aug-30 Wed 1.475 ### 1.42 1.425 10.7 10.7 ###
2017-Aug-29 Tue 1.49 1.49 ### 1.42 7.5 7.5 ###
2017-Aug-28 Mon ### ### ### ### 0 0.0
2017-Aug-25 Fri ### ### ### ### 0 0.0
2017-Aug-24 Thu 1.625 1.625 ### ### 553,389 449,628 24.0 24.0 0.0
2017-Aug-23 Wed ### 1.7 1.59 ### ### ### 0.0
2017-Aug-22 Tue 1.685 1.7 ### ### ### ### 0.0
2017-Aug-21 Mon 1.785 1.82 ### ### ### ### 0.0
2017-Aug-18 Fri 1.855 1.87 1.8 1.8 671,782 ### 8.9 8.9 0.1
2017-Aug-17 Thu 1.85 1.89 1.83 1.85 664,641 ### 67.8 67.8 0.1
2017-Aug-16 Wed 1.78 1.83 1.76 1.825 1,136,149 2,039,387 ### ### ###
2017-Aug-15 Tue 1.77 1.77 ### 1.725 285,521 252,686 13.4 13.4 ###
2017-Aug-14 Mon 1.77 1.8 1.74 ### 31.3 31.3 0.0
2017-Aug-11 Fri 1.8 ### 1.755 1.77 20.1 20.1 ###
2017-Aug-10 Thu 1.75 1.825 1.75 1.8 802,182 ### ### ### 0.1
2017-Aug-09 Wed ### 1.755 1.675 1.74 90.6 90.6 0.1
2017-Aug-08 Tue 1.73 1.74 ### ### 492,272 428,276 ### ### 0.0
2017-Aug-07 Mon ### 1.7 ### ### 612,485 ### ### ### 0.0
2017-Aug-04 Fri 1.7 1.73 ### ### 1,324,629 ### 5.7 5.7 0.0
2017-Aug-03 Thu ### 1.745 1.71 1.72 21.1 21.1 0.1
2017-Aug-02 Wed 1.72 1.76 1.72 1.755 409,150 711,921 88.1 88.1 0.1
2017-Aug-01 Tue 1.75 1.75 ### 1.72 ### ### 0.1
2017-Jul-31 Mon ### ### 1.72 1.745 ### ### 0.1
2017-Jul-28 Fri 1.775 1.775 1.73 1.75 22.9 22.9 0.1
2017-Jul-27 Thu 1.74 ### 1.72 1.75 801,558 ### 77.8 77.8 0.1
2017-Jul-26 Wed 1.75 1.78 ### 1.755 ### ### 0.1
2017-Jul-25 Tue ### 1.85 1.755 1.775 9.4 9.4 ###
2017-Jul-24 Mon ### ### 1.85 1.875 12.3 12.3 ###
2017-Jul-21 Fri ### ### 1.87 ### ### ### 0.0
2017-Jul-20 Thu ### 2 ### ### ### ### 0.0
2017-Jul-19 Wed ### ### 1.975 ### ### ### 0.0
2017-Jul-18 Tue ### ### ### ### ### ### 0.0
2017-Jul-17 Mon ### ### 1.975 ### ### ### 0.0
2017-Jul-14 Fri ### 2 ### 1.985 ### ### ###
2017-Jul-13 Thu 2 ### ### ### 708,574 0 23.6 23.6 0.0
2017-Jul-12 Wed 2 ### ### 2 442,583 0 ### ### 0.1
2017-Jul-11 Tue ### ### ### ### 13.3 13.3 0.0
2017-Jul-10 Mon ### ### ### ### ### ### 0.0
2017-Jul-07 Fri ### ### ### ### 709,175 0 ### ### 0.0
2017-Jul-06 Thu 2.21 2.21 ### ### 8.6 8.6 0.0
2017-Jul-05 Wed 2.21 2.24 ### ### 521,429 ### 15.2 15.2 0.0
2017-Jul-04 Tue 2.24 ### ### 2.2 1,510,580 0 14.7 14.7 0.2
2017-Jul-03 Mon ### 2.26 ### 2.23 ### ### ###
2017-Jun-30 Fri ### ### ### ### 81.5 81.5 0.0
2017-Jun-29 Thu ### ### ### ### 423,672 0 90.3 90.3 0.0
2017-Jun-28 Wed ### ### ### 2 623,844 0 ### ### 0.1
2017-Jun-27 Tue 2 ### ### ### ### ### 0.0
2017-Jun-26 Mon ### ### ### ### 759,720 0 ### ### 0.0
2017-Jun-23 Fri ### ### 2 ### 619,341 619,341 91.2 91.2 0.0
2017-Jun-22 Thu 2 ### ### ### 487,971 0 ### ### 0.0
2017-Jun-21 Wed ### ### ### ### ### ### 0.0
2017-Jun-20 Tue ### ### ### ### 935,485 0 ### ### 0.0
2017-Jun-19 Mon ### ### ### ### 440,158 0 ### ### 0.0
2017-Jun-16 Fri ### ### ### ### ### ### 0.0
2017-Jun-15 Thu ### ### ### ### 27.0 27.0 0.0
2017-Jun-14 Wed ### ### ### ### 640,572 0 72.8 72.8 0.0
2017-Jun-13 Tue ### ### ### ### 1,408,843 0 ### ### 0.0
2017-Jun-09 Fri 2.21 2.25 ### ### 7.3 7.3 0.0
2017-Jun-08 Thu ### 2.23 ### ### 94.0 94.0 0.0
2017-Jun-07 Wed ### ### ### ### ### ### 0.0
2017-Jun-06 Tue ### ### ### ### ### ### 0.0
2017-Jun-05 Mon ### ### ### ### 32.9 32.9 0.0
2017-Jun-02 Fri ### ### ### ### 15.6 15.6 0.0
2017-Jun-01 Thu ### ### ### ### ### ### 0.0
2017-May-31 Wed ### ### ### ### 1,344,489 0 91.4 91.4 0.0
2017-May-30 Tue ### ### ### ### ### ### 0.0
2017-May-29 Mon ### ### ### ### 1,221,756 0 90.7 90.7 0.0
2017-May-26 Fri ### 2.21 ### ### 8.5 8.5 0.0
2017-May-25 Thu ### ### ### ### 4.2 4.2 0.0
2017-May-24 Wed ### ### 2.26 2.29 ### ### ###
2017-May-23 Tue ### ### 2.26 ### ### ### 0.0
2017-May-22 Mon ### ### 2.23 2.29 17.7 17.7 ###
2017-May-19 Fri ### 2.4 2.29 ### 608,646 1,427,274 ### ### 0.0
2017-May-18 Thu ### ### 2.26 ### 31.1 31.1 0.0
2017-May-17 Wed ### 2.46 ### ### 629,242 ### ### ### 0.0
2017-May-16 Tue 2.46 2.46 2.28 ### 1,613,048 3,822,923 ### ### 0.0
2017-May-15 Mon 2.58 ### 2.41 2.47 10.3 10.3 ###
2017-May-12 Fri 2.57 ### 2.57 ### 84.5 84.5 0.0
2017-May-11 Thu ### ### 2.56 2.58 359,740 ### ### ### 0.2
2017-May-10 Wed ### ### 2.47 2.59 22.3 22.3 0.2
2017-May-09 Tue 2.74 2.81 ### ### 658,347 924,977 12.3 12.3 0.0
2017-May-08 Mon ### 2.75 ### 2.7 ### ### 0.2
2017-May-05 Fri 2.59 2.79 2.53 ### 2,000,789 ### 84.9 84.9 0.0
2017-May-04 Thu ### ### ### ### ### ### 0.0
2017-May-03 Wed ### ### ### ### ### ### 0.0
2017-May-02 Tue ### 3.23 ### ### 677,183 1,093,650 85.5 85.5 0.0
2017-May-01 Mon ### 3.2 ### ### 73.1 73.1 0.0
2017-Apr-28 Fri ### ### ### ### 1,715,229 0 ### ### 0.0
2017-Apr-27 Thu ### 3.44 ### ### 77.4 77.4 0.0
2017-Apr-26 Wed ### 3.29 ### 3.28 1,745,449 ### ### ### 0.2
2017-Apr-24 Mon 3 ### ### ### 1,171,051 0 ### ### 0.0
2017-Apr-21 Fri ### ### ### 3 ### ### 0.2
2017-Apr-20 Thu ### 2.975 2.84 2.84 ### ### 0.2
2017-Apr-19 Wed 2.8 ### 2.79 ### ### ### 0.0
2017-Apr-18 Tue ### ### 2.78 2.81 14.9 14.9 ###
2017-Apr-13 Thu 2.85 ### ### 2.85 74.0 74.0 ###
2017-Apr-12 Wed ### ### 2.76 ### 1,638,380 ### 15.9 15.9 0.0
2017-Apr-11 Tue 2.8 ### 2.73 ### ### ### 0.0
2017-Apr-10 Mon 2.55 ### 2.52 ### ### ### 0.0
2017-Apr-07 Fri 2.53 2.58 2.41 2.43 612,259 1,527,586 ### ### ###
2017-Apr-06 Thu 2.55 2.55 2.4 2.53 803,428 1,988,484 ### ### ###
2017-Apr-05 Wed 2.59 ### 2.47 2.5 ### ### 0.2
2017-Apr-04 Tue ### 2.46 ### 2.46 93.8 93.8 0.2
2017-Apr-03 Mon 2.28 ### 2.28 ### ### ### 0.0
2017-Mar-31 Fri 2.23 ### 2.2 2.28 84.9 84.9 0.2
2017-Mar-30 Thu 2.43 2.47 ### 2.25 ### ### ###
2017-Mar-29 Wed 2.49 2.5 ### ### ### ### 0.0
2017-Mar-28 Tue 2.24 2.48 2.23 2.44 ### ### 0.2
2017-Mar-27 Mon ### ### ### 2.23 ### ### ###
2017-Mar-24 Fri ### 2.42 ### ### 903,684 1,093,457 ### ### 0.0
2017-Mar-23 Thu ### 2.375 2.27 2.29 517,284 ### ### ### ###
2017-Mar-22 Wed ### ### 2.24 2.29 1,247,724 1,397,450 ### ### ###
2017-Mar-21 Tue 2.2 ### 2.2 ### 97.6 97.6 0.0
2017-Mar-20 Mon ### ### ### ### ### ### 0.0
2017-Mar-17 Fri ### ### ### ### 92.0 92.0 0.0
2017-Mar-16 Thu ### ### ### ### ### ### 0.0
2017-Mar-15 Wed ### ### ### ### 706,987 0 ### ### 0.0
2017-Mar-14 Tue ### ### ### ### 727,826 0 ### ### 0.0
2017-Mar-13 Mon ### ### 1.985 ### 359,844 357,145 89.7 89.7 0.0
2017-Mar-10 Fri ### ### 1.875 ### 731,776 686,040 ### ### 0.0
2017-Mar-09 Thu ### ### ### ### 12.7 12.7 0.0
2017-Mar-08 Wed 2 ### ### ### 89.1 89.1 0.0
2017-Mar-07 Tue ### ### 1.8 ### 1,424,977 1,282,479 96.0 96.0 0.0
2017-Mar-06 Mon 1.785 1.79 ### 1.77 694,726 621,779 27.7 27.7 ###
2017-Mar-03 Fri ### ### ### ### 1,228,274 0 95.2 95.2 0.0
2017-Mar-02 Thu ### ### 1.645 ### ### ### 0.0
2017-Mar-01 Wed ### ### ### ### 176,482 0 ### ### 0.0
2017-Feb-28 Tue ### ### ### ### 35.2 35.2 0.0
2017-Feb-27 Mon 1.675 1.675 ### ### 426,341 ### ### ### 0.0
2017-Feb-24 Fri ### ### ### ### ### ### 0.0
2017-Feb-23 Thu 1.685 ### ### ### ### ### 0.0
2017-Feb-22 Wed ### ### ### 1.685 85.1 85.1 ###
2017-Feb-21 Tue ### ### ### ### ### ### 0.0
2017-Feb-20 Mon ### ### ### ### 334,024 0 83.4 83.4 0.0
2017-Feb-17 Fri ### ### ### ### ### ### 0.0
2017-Feb-16 Thu ### ### ### ### 996,388 0 85.4 85.4 0.0
2017-Feb-15 Wed ### ### ### 1.59 30.3 30.3 ###
2017-Feb-14 Tue 1.585 ### 1.56 ### ### ### 0.0
2017-Feb-13 Mon 1.51 ### 1.5 1.54 628,348 ### ### ### ###
2017-Feb-10 Fri 1.49 1.52 1.48 1.51 268,249 402,373 ### ### 0.1
2017-Feb-09 Thu ### 1.49 1.45 1.485 173,658 255,277 80.8 80.8 ###
2017-Feb-08 Wed 1.47 1.47 1.425 1.455 389,359 ### 23.7 23.7 ###
2017-Feb-07 Tue 1.5 1.53 1.45 ### ### ### 0.0
2017-Feb-06 Mon 1.55 1.59 1.5 1.5 255,526 394,787 ### ### 0.1
2017-Feb-03 Fri 1.51 ### ### 1.55 370,326 0 ### ### ###
2017-Feb-02 Thu 1.59 ### ### 1.475 791,025 0 3.2 3.2 0.1
2017-Feb-01 Wed ### ### 1.57 ### 27.1 27.1 0.0
2017-Jan-31 Tue ### 1.625 ### ### 551,340 ### 33.6 33.6 0.0
2017-Jan-30 Mon ### ### ### ### 79.1 79.1 0.0
2017-Jan-27 Fri 1.625 ### 1.59 ### ### ### 0.0
2017-Jan-25 Wed 1.585 1.655 1.585 ### 623,149 ### 79.2 79.2 0.0
2017-Jan-24 Tue ### ### ### 1.58 ### ### 0.1
2017-Jan-23 Mon ### 1.7 ### ### 444,725 ### ### ### 0.0
2017-Jan-20 Fri 1.625 ### ### ### ### ### 0.0
2017-Jan-19 Thu ### 1.71 ### 1.625 685,079 585,742 36.4 36.4 ###
2017-Jan-18 Wed ### ### ### ### 502,158 0 ### ### 0.0
2017-Jan-17 Tue 1.74 1.74 1.685 ### 571,377 978,483 14.5 14.5 0.0
2017-Jan-16 Mon ### 1.74 ### 1.72 ### ### 0.1
2017-Jan-13 Fri ### ### 1.575 ### 84.0 84.0 0.0
2017-Jan-12 Thu 1.675 ### 1.56 ### 1,337,625 1,043,347 ### ### 0.0
2017-Jan-11 Wed ### ### ### 1.655 ### ### 0.1
2017-Jan-10 Tue ### 1.72 1.59 ### 1,306,784 2,162,727 ### ### 0.0
2017-Jan-09 Mon 1.58 ### 1.545 1.58 574,647 ### 68.8 68.8 0.1
2017-Jan-06 Fri 1.57 1.58 1.5 1.58 77.6 77.6 0.1
2017-Jan-05 Thu 1.525 1.575 ### 1.555 668,787 ### ### ### ###
2017-Jan-04 Wed 1.475 1.55 ### ### ### ### 0.0
2017-Jan-03 Tue 1.45 1.475 1.44 1.475 81.7 81.7 0.1
2016-Dec-30 Fri 1.45 1.455 1.425 1.43 252,742 363,948 11.5 11.5 0.1
2016-Dec-29 Thu 1.475 1.475 1.42 1.42 429,343 621,473 3.7 3.7 ###
2016-Dec-28 Wed 1.47 1.48 1.425 1.46 ### ### 0.1
2016-Dec-23 Fri 1.48 ### 1.425 1.44 9.0 9.0 0.1
2016-Dec-22 Thu ### ### ### ### 286,770 0 93.0 93.0 0.0
2016-Dec-21 Wed 1.355 ### ### ### 81.9 81.9 0.0
2016-Dec-20 Tue ### ### ### ### 19.7 19.7 0.0
2016-Dec-19 Mon ### ### ### ### 80.0 80.0 0.0
2016-Dec-16 Fri 1.41 1.445 ### ### 706,473 510,426 9.7 9.7 0.0
2016-Dec-15 Thu 1.5 1.51 1.385 1.41 597,181 ### ### ### ###
2016-Dec-14 Wed 1.49 1.545 1.44 1.5 1,231,473 1,837,973 74.0 74.0 0.1
2016-Dec-13 Tue 1.41 1.485 ### 1.485 96.3 96.3 ###
2016-Dec-12 Mon 1.325 1.445 ### 1.41 96.6 96.6 ###
2016-Dec-09 Fri ### ### 1.22 ### ### ### 0.0
2016-Dec-08 Thu 1.23 1.24 1.21 1.23 298,585 ### 65.5 65.5 0.1
2016-Dec-07 Wed 1.21 1.23 ### 1.22 ### ### 0.1
2016-Dec-06 Tue ### 1.22 ### ### 288,821 176,180 80.7 80.7 0.0
2016-Dec-05 Mon 1.22 1.22 1.185 ### 24.9 24.9 0.0
2016-Dec-02 Fri 1.2 1.25 1.2 1.22 469,255 ### 85.9 85.9 0.1
2016-Dec-01 Thu 1.24 1.24 ### ### ### ### 0.0
2016-Nov-30 Wed 1.22 ### ### 1.21 ### ### ###
2016-Nov-29 Tue 1.28 1.29 ### 1.21 ### ### ###
2016-Nov-28 Mon 1.225 1.285 1.225 1.275 431,783 541,887 ### ### ###
2016-Nov-25 Fri 1.23 1.27 1.22 1.225 ### ### 0.1
2016-Nov-24 Thu ### 1.22 ### ### 29.5 29.5 0.0
2016-Nov-23 Wed 1.2 ### ### ### ### ### 0.0
2016-Nov-22 Tue 1.23 1.26 1.185 ### 630,046 ### ### ### 0.0
2016-Nov-21 Mon ### ### ### ### ### ### 0.0
2016-Nov-18 Fri 1.25 ### 1.21 1.29 90.5 90.5 0.1
2016-Nov-17 Thu ### 1.255 ### 1.23 475,853 ### ### ### 0.1
2016-Nov-16 Wed 1.27 1.29 ### 1.2 667,944 430,823 6.5 6.5 0.1
2016-Nov-15 Tue 1.27 1.355 1.26 1.26 ### ### ###
2016-Nov-14 Mon 1.23 ### 1.22 1.25 1,222,879 745,956 ### ### ###
2016-Nov-11 Fri ### 1.2 ### 1.175 91.5 91.5 ###
2016-Nov-10 Thu ### ### ### ### ### ### 0.0
2016-Nov-09 Wed ### 1.125 ### ### ### ### 0.0
2016-Nov-08 Tue ### ### ### ### ### ### 0.0
2016-Nov-07 Mon ### ### ### ### 349,979 0 62.2 62.2 0.0
2016-Nov-04 Fri ### ### ### ### 30.2 30.2 0.0
2016-Nov-03 Thu ### 1.175 ### ### ### ### 0.0
2016-Nov-02 Wed 1.175 ### ### ### ### ### 0.0
2016-Nov-01 Tue 1.22 1.225 ### ### 436,983 267,652 ### ### 0.0
2016-Oct-31 Mon ### 1.28 ### 1.225 96.1 96.1 0.1
2016-Oct-28 Fri ### ### ### ### 72.2 72.2 0.0
2016-Oct-27 Thu ### 1.175 ### ### 570,974 335,447 88.8 88.8 0.0
2016-Oct-26 Wed 1.155 1.155 1.125 ### ### ### 0.0
2016-Oct-25 Tue ### 1.175 1.125 ### 529,828 ### 19.8 19.8 0.0
2016-Oct-24 Mon ### ### ### ### 764,472 0 ### ### 0.0
2016-Oct-21 Fri ### ### 1.125 ### 188,086 ### 73.5 73.5 0.0
2016-Oct-20 Thu ### ### ### 1.125 339,020 0 ### ### ###
2016-Oct-19 Wed 1.125 ### ### ### 26.4 26.4 0.0
2016-Oct-18 Tue 1.125 ### ### ### 469,653 0 30.7 30.7 0.0
2016-Oct-17 Mon ### ### ### ### ### ### 0.0
2016-Oct-14 Fri ### 1.185 1.145 ### 511,624 596,041 27.3 27.3 0.0
2016-Oct-13 Thu ### ### ### ### ### ### 0.0
2016-Oct-12 Wed ### ### ### ### 73.8 73.8 0.0
2016-Oct-11 Tue ### ### ### 1.125 458,975 0 ### ### ###
2016-Oct-10 Mon ### 1.2 1.155 1.155 ### ### 0.1
2016-Oct-07 Fri 1.27 1.28 1.155 ### 1,315,241 ### ### ### 0.0
2016-Oct-06 Thu ### 1.26 ### 1.25 98.5 98.5 ###
2016-Oct-05 Wed ### 1.125 ### ### ### ### 0.0
2016-Oct-04 Tue ### ### ### ### 383,854 0 24.7 24.7 0.0
2016-Oct-03 Mon ### ### ### ### 329,281 0 ### ### 0.0
2016-Sep-30 Fri ### ### ### ### 302,173 0 78.0 78.0 0.0
2016-Sep-29 Thu ### ### ### ### 14.0 14.0 0.0
2016-Sep-28 Wed ### ### ### ### 84.3 84.3 0.0
2016-Sep-27 Tue ### 1.145 ### ### 858,872 ### 15.4 15.4 0.0
2016-Sep-26 Mon ### ### ### 1.125 375,149 0 ### ### ###
2016-Sep-23 Fri ### ### ### ### ### ### 0.0
2016-Sep-22 Thu ### 1.145 ### ### 19.5 19.5 0.0
2016-Sep-21 Wed ### 1.155 ### ### 18.5 18.5 0.0
2016-Sep-20 Tue ### ### ### ### 21.6 21.6 0.0
2016-Sep-19 Mon 1.185 1.2 ### 1.155 335,278 ### 9.2 9.2 0.1
2016-Sep-16 Fri ### 1.245 1.175 1.175 9.5 9.5 ###
2016-Sep-15 Thu 1.2 1.245 ### 1.24 89.7 89.7 0.1
2016-Sep-14 Wed 1.2 1.245 ### 1.22 971,771 604,927 85.0 85.0 0.1
2016-Sep-13 Tue 1.21 1.225 1.185 ### 556,020 ### 21.3 21.3 0.0
2016-Sep-12 Mon ### 1.2 1.175 1.185 478,127 567,775 ### ### 0.1
2016-Sep-09 Fri 1.26 1.275 1.23 1.23 721,323 903,457 ### ### 0.1
2016-Sep-08 Thu ### ### ### 1.275 19.5 19.5 ###
2016-Sep-07 Wed 1.355 ### ### ### ### ### 0.0
2016-Sep-06 Tue ### ### ### ### 93.6 93.6 0.0
2016-Sep-05 Mon ### ### 1.28 ### 421,773 ### ### ### 0.0
2016-Sep-02 Fri ### ### ### ### 964,784 0 6.0 6.0 0.0
2016-Sep-01 Thu ### 1.41 ### 1.355 ### ### ###
2016-Aug-31 Wed ### ### 1.325 ### ### ### 0.0
2016-Aug-30 Tue 1.54 1.545 ### ### 2.5 2.5 0.0
2016-Aug-29 Mon ### 1.54 1.43 ### ### ### 0.0
2016-Aug-26 Fri 1.375 1.45 ### 1.4 519,378 376,549 84.4 84.4 ###
2016-Aug-25 Thu ### 1.41 ### 1.375 28.4 28.4 0.1
2016-Aug-24 Wed 1.47 1.48 ### ### 10.8 10.8 0.0
2016-Aug-23 Tue 1.52 ### 1.455 1.46 893,174 649,784 11.6 11.6 0.1
2016-Aug-22 Mon 1.52 1.545 1.5 ### ### ### 0.0
2016-Aug-19 Fri 1.525 1.58 ### 1.51 ### ### 0.1
2016-Aug-18 Thu ### ### 1.52 1.53 683,071 ### ### ### ###
2016-Aug-17 Wed ### 1.655 1.49 ### 1,772,653 ### ### ### 0.0
2016-Aug-16 Tue 1.75 1.75 ### ### ### ### 0.0
2016-Aug-15 Mon ### 1.925 ### ### 97.1 97.1 0.0
2016-Aug-12 Fri ### ### 1.51 ### 2,690,446 2,031,286 ### ### 0.0
2016-Aug-11 Thu ### 1.45 ### 1.445 96.6 96.6 ###
2016-Aug-10 Wed 1.27 ### 1.245 ### 1,647,950 1,025,848 30.9 30.9 0.0
2016-Aug-09 Tue 1.145 1.225 1.145 1.21 1,238,878 1,468,070 95.5 95.5 ###
2016-Aug-08 Mon ### ### ### ### 293,183 0 14.3 14.3 0.0
2016-Aug-05 Fri ### ### ### 1.145 67.3 67.3 ###
2016-Aug-04 Thu ### ### ### ### ### ### 0.0
2016-Aug-03 Wed ### ### ### 1.125 462,123 0 ### ### ###
2016-Aug-02 Tue ### ### ### ### ### ### 0.0
2016-Aug-01 Mon ### ### ### ### 869,159 0 ### ### 0.0
2016-Jul-29 Fri ### ### ### ### ### ### 0.0
2016-Jul-28 Thu 1.125 1.145 1.125 ### 354,429 402,276 75.7 75.7 0.0
2016-Jul-27 Wed ### ### ### 1.125 704,329 0 15.0 15.0 ###
2016-Jul-26 Tue ### ### 1.145 ### 550,444 315,129 28.6 28.6 0.0
2016-Jul-25 Mon ### 1.185 ### ### 609,144 ### 86.4 86.4 0.0
2016-Jul-22 Fri ### ### ### ### 76.1 76.1 0.0
2016-Jul-21 Thu 1.145 ### ### ### 25.8 25.8 0.0
2016-Jul-20 Wed 1.145 1.145 ### ### ### ### 0.0
2016-Jul-19 Tue 1.155 ### ### ### ### ### 0.0
2016-Jul-18 Mon ### ### ### 1.145 90.0 90.0 ###
2016-Jul-15 Fri ### ### ### ### 2,660,384 0 13.1 13.1 0.0
2016-Jul-14 Thu ### ### ### 1.125 11.2 11.2 ###
2016-Jul-13 Wed 1.145 ### 1.145 ### 501,856 ### ### ### 0.0
2016-Jul-12 Tue ### ### ### 1.145 75.9 75.9 ###
2016-Jul-11 Mon ### ### ### 1.125 16.3 16.3 ###
2016-Jul-08 Fri ### ### ### ### 259,320 0 86.9 86.9 0.0
2016-Jul-07 Thu 1.155 ### ### ### 550,877 0 9.2 9.2 0.0
2016-Jul-06 Wed ### ### 1.125 ### 7.8 7.8 0.0
2016-Jul-05 Tue 1.21 1.245 ### 1.21 77.0 77.0 ###
2016-Jul-04 Mon 1.23 1.24 ### ### ### ### 0.0
2016-Jul-01 Fri ### 1.275 1.025 1.24 4,048,579 ### ### ### 0.1
2016-Jun-30 Thu ### ### ### 1.075 1,204,156 0 ### ### ###
2016-Jun-29 Wed 1.055 1.055 ### ### 706,881 372,879 11.6 11.6 0.0
2016-Jun-28 Tue ### 1.045 ### ### 85.2 85.2 0.0
2016-Jun-27 Mon ### 1.075 ### ### 70.3 70.3 0.0
2016-May-26 Thu ### ### 1.84 1.85 ### ### 0.1
2016-May-25 Wed ### ### 1.86 1.875 1,342,258 ### 4.7 4.7 ###
2016-May-24 Tue ### ### ### ### 739,628 0 ### ### 0.0
2016-May-23 Mon ### ### ### ### 857,979 0 ### ### 0.0
2016-May-20 Fri ### ### 1.86 ### 877,687 816,248 ### ### 0.0
2016-May-19 Thu ### ### 1.825 1.85 628,683 573,673 ### ### 0.1
2016-May-18 Wed 1.925 ### 1.87 1.88 ### ### 0.1
2016-May-17 Tue 1.89 1.945 1.89 ### ### ### 0.0
2016-May-16 Mon 1.76 1.885 1.75 1.86 ### ### 0.1
2016-May-13 Fri 1.875 1.875 1.775 1.81 1,508,324 ### ### ### ###
2016-May-12 Thu ### ### ### ### 1,102,251 0 5.8 5.8 0.0
2016-May-11 Wed ### 2 ### ### 1,002,745 1,002,745 12.6 12.6 0.0
2016-May-10 Tue ### ### 1.825 2 2,116,153 1,930,989 18.1 18.1 0.1
2016-May-09 Mon ### ### ### ### ### ### 0.0
2016-May-06 Fri ### ### 2 2 1,158,282 1,158,282 ### ### 0.1
2016-May-05 Thu ### ### 2 ### 1,582,021 1,582,021 13.2 13.2 0.0
2016-May-04 Wed 2.24 2.26 ### ### 698,540 789,350 18.4 18.4 0.0
2016-May-03 Tue 2.24 ### ### ### 84.6 84.6 0.0
2016-May-02 Mon ### 2.21 ### 2.2 ### ### 0.2
2016-Apr-29 Fri ### ### ### ### 1,566,449 0 6.8 6.8 0.0
2016-Apr-28 Thu ### 2.4 ### ### 76.8 76.8 0.0
2016-Apr-27 Wed 2.42 2.42 ### ### 12.8 12.8 0.0
2016-Apr-26 Tue 2.5 2.5 ### ### 11.2 11.2 0.0
2016-Apr-22 Fri 2.48 2.54 2.48 2.51 ### ### ###
2016-Apr-21 Thu 2.42 ### ### 2.48 ### ### 0.2
2016-Apr-20 Wed 2.48 2.48 ### ### 1,689,857 2,095,422 9.1 9.1 0.0
2016-Apr-19 Tue 2.5 2.55 2.47 2.5 72.7 72.7 0.2
2016-Apr-18 Mon 2.53 2.54 2.44 2.49 707,951 ### ### ### 0.2
2016-Apr-15 Fri 2.58 2.59 2.5 2.55 ### ### 0.2
2016-Apr-14 Thu 2.58 2.58 2.52 2.54 416,754 1,062,722 ### ### ###
2016-Apr-13 Wed 2.45 ### ### ### 1,121,677 0 95.1 95.1 0.0
2016-Apr-12 Tue 2.45 2.5 2.42 2.44 30.8 30.8 0.2
2016-Apr-11 Mon 2.5 2.53 2.46 2.49 283,170 ### ### ### 0.2
2016-Apr-08 Fri 2.51 2.53 2.46 2.5 373,827 ### 26.7 26.7 0.2
2016-Apr-07 Thu 2.52 2.58 2.49 2.5 462,922 ### 23.2 23.2 0.2
2016-Apr-06 Wed 2.51 2.58 2.5 2.51 533,921 1,356,159 65.7 65.7 ###
2016-Apr-05 Tue 2.53 2.58 2.47 2.5 459,357 1,159,876 ### ### 0.2
2016-Apr-04 Mon 2.48 2.57 2.47 2.53 ### ### ###
2016-Apr-01 Fri ### 2.7 2.46 2.46 ### ### 0.2
2016-Mar-31 Thu 2.45 ### 2.44 2.57 92.8 92.8 ###
2016-Mar-30 Wed 2.47 2.5 2.4 2.41 15.4 15.4 0.2
2016-Mar-29 Tue ### ### 2.41 2.43 689,824 ### 5.5 5.5 ###
2016-Mar-24 Thu 2.48 2.73 2.48 2.56 978,479 ### ### ### 0.2
2016-Mar-23 Wed 2.56 ### 2.45 2.48 ### ### 0.2
2016-Mar-22 Tue ### ### 2.52 2.56 595,785 750,689 ### ### 0.2
2016-Mar-21 Mon 2.73 2.83 ### ### ### ### 0.0
2016-Mar-18 Fri 2.81 2.83 ### 2.7 1,871,055 2,647,542 10.4 10.4 0.2
2016-Mar-17 Thu 2.48 2.83 2.44 2.8 98.3 98.3 0.2
2016-Mar-16 Wed 2.42 2.56 ### 2.42 66.9 66.9 0.2
2016-Mar-15 Tue 2.41 2.42 ### ### 524,971 ### 0.0
2016-Mar-14 Mon ### 2.43 ### 2.4 81.5 81.5 ###
2016-Mar-11 Fri 2.4 2.47 ### ### 18.8 18.8 0.0
2016-Mar-10 Thu ### 2.44 ### 2.4 75.4 75.4 ###
2016-Mar-09 Wed ### 2.55 2.27 2.43 93.0 93.0 ###
2016-Mar-08 Tue ### ### 2.25 2.29 ### ### ###
2016-Mar-07 Mon 2.49 2.54 2.4 2.45 ### ### 0.2
2016-Mar-04 Fri ### ### 2.28 2.54 1,597,175 1,820,779 16.8 16.8 ###
2016-Mar-03 Thu ### 3 2.54 ### 3,279,372 ### 2.3 2.3 0.0
2016-Mar-02 Wed 2.24 ### 2.24 2.82 99.5 99.5 ###
2016-Mar-01 Tue ### 2.24 1.84 2.2 ### ### 0.2
2016-Feb-29 Mon 1.78 ### 1.76 ### 1,173,272 1,032,479 95.8 95.8 0.0
2016-Feb-26 Fri 1.78 1.78 ### 1.75 ### ### 0.1
2016-Feb-25 Thu ### ### 1.73 ### ### ### 0.0
2016-Feb-24 Wed ### 1.85 1.59 1.82 98.2 98.2 ###
2016-Feb-23 Tue ### 1.78 ### ### 870,356 ### ### ### 0.0
2016-Feb-22 Mon 1.545 1.76 1.54 ### 1,091,920 ### 97.0 97.0 0.0
2016-Feb-19 Fri 1.385 1.53 ### ### 833,977 ### ### ### 0.0
2016-Feb-18 Thu ### 1.43 1.355 ### 415,227 ### 17.5 17.5 0.0
2016-Feb-17 Wed 1.4 1.55 ### ### ### ### 0.0
2016-Feb-16 Tue ### 1.385 ### ### 1,468,029 ### 97.9 97.9 0.0
2016-Feb-15 Mon 1.23 1.23 1.155 ### 6.7 6.7 0.0
2016-Feb-12 Fri ### 1.21 ### ### 583,145 ### 73.4 73.4 0.0
2016-Feb-11 Thu ### ### 1.185 1.21 678,873 ### ### ### ###
2016-Feb-10 Wed 1.345 1.345 ### 1.2 2.8 2.8 0.1
2016-Feb-09 Tue ### 1.4 1.325 ### 29.1 29.1 0.0
2016-Feb-08 Mon 1.475 1.48 1.4 1.43 319,540 ### ### ### 0.1
2016-Feb-05 Fri 1.425 1.49 1.4 1.47 292,124 ### 87.4 87.4 ###
2016-Feb-04 Thu 1.41 1.452 ### 1.425 ### ### ###
2016-Feb-03 Wed 1.425 1.475 ### 1.4 ### ### ###
2016-Feb-02 Tue ### ### 1.43 1.44 24.6 24.6 0.1
2016-Feb-01 Mon 1.54 1.545 1.46 1.47 10.5 10.5 ###
2016-Jan-29 Fri 1.525 1.555 1.5 1.52 31.0 31.0 0.1
2016-Jan-28 Thu 1.58 ### ### 1.57 22.6 22.6 0.1
2016-Jan-27 Wed 1.57 ### 1.555 1.585 82.3 82.3 ###
2016-Jan-25 Mon 1.575 1.585 ### 1.53 11.3 11.3 ###
2016-Jan-22 Fri 1.54 1.57 1.52 1.54 66.3 66.3 ###
2016-Jan-21 Thu 1.53 1.552 1.475 1.49 15.8 15.8 ###
2016-Jan-20 Wed 1.5 1.58 1.46 1.485 724,240 1,100,844 ### ### ###
2016-Jan-19 Tue ### ### 1.46 ### 18.6 18.6 0.0
2016-Jan-18 Mon 1.59 ### ### 1.51 8.6 8.6 0.1
2016-Jan-15 Fri 1.72 1.745 ### 1.625 5.5 5.5 ###
2016-Jan-14 Thu 1.73 1.8 1.675 1.675 12.8 12.8 ###
2016-Jan-13 Wed ### 1.88 ### 1.84 770,044 723,841 97.8 97.8 ###
2016-Jan-12 Tue 1.71 1.77 1.675 1.71 951,551 1,639,046 77.2 77.2 0.1
2016-Jan-11 Mon 1.7 1.755 1.655 1.7 72.5 72.5 ###
2016-Jan-08 Fri 1.7 1.78 ### 1.745 86.6 86.6 0.1
2016-Jan-07 Thu 1.84 1.84 ### ### 590,758 ### ### ### 0.0
2016-Jan-06 Wed ### 1.845 1.78 1.83 86.9 86.9 ###
2016-Jan-05 Tue ### 1.86 1.73 1.84 563,026 ### ### ### ###
2016-Jan-04 Mon 1.85 1.89 1.75 ### ### ### 0.0
2015-Dec-31 Thu 1.825 1.87 ### 1.85 83.4 83.4 0.1
2015-Dec-30 Wed 1.75 1.825 ### 1.825 612,180 ### 92.2 92.2 ###
2015-Dec-29 Tue 1.74 1.775 1.73 1.76 356,756 ### ### ### 0.1
2015-Dec-24 Thu 1.755 1.775 1.72 1.725 ### ### ###
2015-Dec-23 Wed 1.76 ### ### ### 9.2 9.2 0.0
2015-Dec-22 Tue 1.78 1.785 1.71 1.75 747,359 ### 19.1 19.1 0.1
2015-Dec-21 Mon 1.75 1.84 1.71 ### 1,219,286 ### ### ### 0.0
2015-Dec-18 Fri 1.7 ### ### ### ### ### 0.0
2015-Dec-17 Thu ### 1.84 ### ### ### ### 0.0
2015-Dec-16 Wed 1.54 ### 1.472 ### 891,886 656,428 ### ### 0.0
2015-Dec-15 Tue 1.4 ### ### 1.55 97.8 97.8 ###
2015-Dec-14 Mon 1.42 1.46 ### 1.42 ### ### ###
2015-Dec-11 Fri 1.53 1.57 1.455 ### 4,556,348 6,891,476 7.8 7.8 0.0
2015-Dec-10 Thu ### ### ### 1.525 4.6 4.6 0.1
2015-Dec-09 Wed ### ### 1.545 ### 90.1 90.1 0.0
2015-Dec-08 Tue ### 1.675 ### 1.545 5.5 5.5 ###
2015-Dec-07 Mon 1.79 1.81 1.655 ### 787,885 ### ### ### 0.0
2015-Dec-04 Fri 1.655 1.785 ### 1.74 ### ### 0.1
2015-Dec-03 Thu ### 1.7 ### 1.7 ### ### ###
2015-Dec-02 Wed 1.73 ### ### 1.685 ### ### ###
2015-Dec-01 Tue 1.72 1.79 1.7 ### 1,265,154 ### ### ### 0.0
2015-Nov-30 Mon 1.85 1.89 1.75 1.755 2,668,050 4,855,851 ### ### 0.1
2015-Nov-27 Fri ### 1.83 ### 1.79 ### ### 0.1
2015-Nov-26 Thu 1.525 ### 1.45 1.55 3,963,584 ### 87.2 87.2 ###
2015-Nov-25 Wed ### ### ### ### 5.3 5.3 0.0
2015-Nov-24 Tue 1.76 1.76 1.52 1.58 1.7 1.7 0.1
2015-Nov-23 Mon ### 1.8 ### 1.72 2,046,653 1,841,987 ### ### 0.1
2015-Nov-20 Fri ### 1.83 ### ### 1,658,573 ### 5.4 5.4 0.0
2015-Nov-19 Thu ### ### ### 1.83 2,301,376 0 5.7 5.7 ###
2015-Nov-18 Wed ### ### ### ### 2,319,943 0 6.5 6.5 0.0
2015-Nov-17 Tue 2 ### ### ### 4,188,728 0 82.5 82.5 0.0
2015-Nov-16 Mon 2.25 ### ### ### ### ### 0.0
2015-Nov-13 Fri 3.41 3.41 3.41 3.41 0 ###
2015-Nov-12 Thu 3.41 3.41 3.41 3.41 0 ###
2015-Nov-11 Wed 3.41 3.41 3.41 3.41 0 ###
2015-Nov-10 Tue 3.41 3.41 3.41 3.41 0 ###
2015-Nov-09 Mon 3.41 3.41 3.41 3.41 0 ###
2015-Nov-06 Fri 3.41 3.41 3.41 3.41 0 ###
2015-Nov-05 Thu 3.41 3.41 3.41 3.41 0 ###
2015-Nov-04 Wed 3.41 3.41 3.41 3.41 0 ###
2015-Nov-03 Tue 3.41 3.41 3.41 3.41 0 ###
2015-Nov-02 Mon 3.41 3.41 3.41 3.41 0 ###
2015-Oct-30 Fri 3.41 3.41 3.41 3.41 0 ###
2015-Oct-29 Thu 3.46 3.5 3.4 3.41 26.3 26.3 ###
2015-Oct-28 Wed ### 3.45 ### 3.42 517,748 ### 80.9 80.9 0.2
2015-Oct-27 Tue 3.45 3.45 ### ### ### ### 0.0
2015-Oct-26 Mon 3.49 3.49 3.41 3.44 21.9 21.9 0.2
2015-Oct-23 Fri 3.43 3.5 3.43 3.48 79.7 79.7 0.2
2015-Oct-22 Thu ### 3.44 ### 3.4 121,481 208,947 ### ### 0.2
2015-Oct-21 Wed 3.42 3.43 ### 3.4 181,786 ### 21.4 21.4 0.2
2015-Oct-20 Tue 3.48 3.48 3.42 3.43 113,227 ### ### ### 0.2
2015-Oct-19 Mon 3.42 3.49 3.42 3.46 ### ### 0.2
2015-Oct-16 Fri 3.29 3.49 3.29 3.41 570,778 ### ### ### ###
2015-Oct-15 Thu 3.28 3.28 3.2 3.22 261,885 ### ### ### 0.2
2015-Oct-14 Wed 3.22 ### ### 3.21 293,855 0 ### ### ###
2015-Oct-13 Tue 3.26 3.29 ### 3.22 25.1 25.1 0.2
2015-Oct-12 Mon ### ### 3.24 3.26 244,448 ### ### ### 0.2
2015-Oct-09 Fri ### ### 3.25 3.26 234,775 ### 12.2 12.2 0.2
2015-Oct-08 Thu 3.26 ### 3.23 3.28 ### ### 0.2
2015-Oct-07 Wed 3.23 3.28 ### 3.23 293,754 481,756 ### ### ###
2015-Oct-06 Tue 3.24 3.28 ### 3.22 32.3 32.3 0.2
2015-Oct-05 Mon ### 3.2 ### 3.2 209,287 334,859 62.8 62.8 0.2
2015-Oct-02 Fri ### ### ### ### 529,721 0 19.1 19.1 0.0
2015-Oct-01 Thu 3.23 3.28 ### ### 639,277 ### ### ### 0.0
2015-Sep-30 Wed 3.49 3.55 ### ### ### ### 0.0
2015-Sep-29 Tue 3.51 ### 3.44 3.47 549,782 945,625 ### ### 0.2
2015-Sep-28 Mon 3.54 ### 3.51 ### 82.9 82.9 0.0
2015-Sep-25 Fri ### 3.75 3.49 3.57 499,645 ### 16.8 16.8 0.3
2015-Sep-24 Thu ### 3.78 3.55 ### ### ### 0.0
2015-Sep-23 Wed 3.45 ### 3.42 3.57 523,255 ### 92.2 92.2 0.3
2015-Sep-22 Tue 3.45 ### 3.45 3.48 79.2 79.2 0.2
2015-Sep-21 Mon 3.45 3.53 ### ### 19.0 19.0 0.0
2015-Sep-18 Fri 3.23 3.53 ### 3.43 745,577 1,315,943 94.0 94.0 0.2
2015-Sep-17 Thu ### ### ### 3.21 799,356 0 ### ### ###
2015-Sep-16 Wed ### 3.27 ### 3.24 ### ### ###
2015-Sep-15 Tue 3.21 3.25 ### ### 348,986 ### 11.8 11.8 0.0
2015-Sep-14 Mon 3.26 3.28 ### 3.23 274,659 450,440 26.7 26.7 ###
2015-Sep-11 Fri 3.26 ### 3.2 3.21 168,875 ### ### ### ###
2015-Sep-10 Thu 3.26 3.27 3.21 3.21 347,755 1,126,726 ### ### ###
2015-Sep-09 Wed ### 3.46 3.29 ### 423,581 1,429,585 ### ### 0.0
2015-Sep-08 Tue ### 3.425 3.28 ### 64.3 64.3 0.0
2015-Sep-07 Mon ### ### 3.26 ### 33.6 33.6 0.0
2015-Sep-04 Fri ### 3.45 ### ### 96.3 96.3 0.0
2015-Sep-03 Thu ### ### ### ### 271,272 0 22.8 22.8 0.0
2015-Sep-02 Wed 3.2 3.26 ### ### 320,658 522,672 24.9 24.9 0.0
2015-Sep-01 Tue ### ### 3.2 3.25 314,043 ### 29.4 29.4 0.2
2015-Aug-31 Mon 3.4 3.47 ### ### 698,721 1,212,280 ### ### 0.0
2015-Aug-28 Fri ### 3.72 3.28 3.47 ### ### 0.2
2015-Aug-27 Thu 3.28 ### 3.26 3.28 61.7 61.7 0.2
2015-Aug-26 Wed ### 3.28 ### 3.25 524,942 ### 82.1 82.1 0.2
2015-Aug-25 Tue ### 3.21 ### 3.2 1,525,588 ### 90.1 90.1 0.2
2015-Aug-24 Mon ### ### ### ### 22.1 22.1 0.0
2015-Aug-21 Fri ### ### 3.2 3.24 637,779 1,020,446 ### ### ###
2015-Aug-20 Thu 3.43 3.51 ### 3.42 593,440 1,041,487 34.1 34.1 0.2
2015-Aug-19 Wed 3.58 3.58 3.4 3.49 613,540 2,141,254 ### ### ###
2015-Aug-18 Tue 3.55 ### 3.46 3.59 646,655 ### 84.6 84.6 ###
2015-Aug-17 Mon 3.73 3.74 3.56 ### 13.2 13.2 0.0
2015-Aug-14 Fri 3.73 3.74 3.59 3.71 ### ### ###
2015-Aug-13 Thu ### 3.78 3.57 3.58 ### ### 0.3
2015-Aug-12 Wed 3.84 3.89 ### ### 459,053 892,858 ### ### 0.0
2015-Aug-11 Tue ### ### 3.78 3.85 20.4 20.4 0.3
2015-Aug-10 Mon 3.87 ### 3.84 ### 169,575 325,584 ### ### 0.0
2015-Aug-07 Fri 3.8 3.89 3.78 3.88 389,522 ### ### ### 0.3
2015-Aug-06 Thu 3.82 ### 3.8 3.83 254,421 ### ### ### ###
2015-Aug-05 Wed ### ### 3.8 3.82 389,580 ### ### ### 0.3
2015-Aug-04 Tue ### ### ### ### ### ### 0.0
2015-Aug-03 Mon ### ### 3.89 ### 24.7 24.7 0.0
2015-Jul-31 Fri ### ### ### ### 148,370 0 77.1 77.1 0.0
2015-Jul-30 Thu ### ### 3.89 ### ### ### 0.0
2015-Jul-29 Wed ### ### ### ### 240,189 0 ### ### 0.0
2015-Jul-28 Tue ### ### ### ### 404,345 0 ### ### 0.0
2015-Jul-27 Mon ### ### ### ### 114,041 0 78.2 78.2 0.0
2015-Jul-24 Fri ### ### ### ### 177,827 0 78.4 78.4 0.0
2015-Jul-23 Thu ### ### ### ### ### ### 0.0
2015-Jul-22 Wed ### 4 ### ### 322,758 ### 22.0 22.0 0.0
2015-Jul-21 Tue ### 4 ### ### 486,352 ### ### ### 0.0
2015-Jul-20 Mon ### ### 3.875 ### 274,740 ### 69.8 69.8 0.0
2015-Jul-17 Fri 4 4 3.875 3.89 350,155 ### 9.5 9.5 0.3
2015-Jul-16 Thu ### ### ### ### 76.1 76.1 0.0
2015-Jul-15 Wed ### 4 ### ### ### ### 0.0
2015-Jul-14 Tue ### ### 3.89 ### 399,848 ### 20.9 20.9 0.0
2015-Jul-13 Mon 3.85 ### 3.78 3.86 75.9 75.9 0.3
2015-Jul-10 Fri ### ### 3.71 3.84 12.7 12.7 0.3
2015-Jul-09 Thu 3.83 ### 3.77 ### ### ### 0.0
2015-Jul-08 Wed ### ### 3.89 ### 208,920 406,349 31.5 31.5 0.0
2015-Jul-07 Tue 3.84 ### 3.81 ### ### ### 0.0
2015-Jul-06 Mon 3.82 3.85 ### 3.81 244,858 471,351 35.3 35.3 0.3
2015-Jul-03 Fri ### ### 3.81 3.89 ### ### 0.3
2015-Jul-02 Thu 3.89 ### 3.89 ### 210,159 408,759 ### ### 0.0
2015-Jul-01 Wed 3.75 ### 3.75 3.88 86.0 86.0 0.3
2015-Jun-30 Tue 3.76 3.8 ### 3.76 408,472 ### 60.7 60.7 0.3
2015-Jun-29 Mon 3.86 3.86 3.72 3.79 28.7 28.7 ###
2015-Jun-26 Fri ### ### 3.82 ### 34.8 34.8 0.0
2015-Jun-25 Thu ### ### ### 4 368,675 0 ### ### 0.3
2015-Jun-24 Wed ### ### ### ### 379,341 0 ### ### 0.0
2015-Jun-23 Tue ### ### ### ### ### ### 0.0
2015-Jun-22 Mon ### ### ### ### ### ### 0.0
2015-Jun-19 Fri ### ### ### ### 84.3 84.3 0.0
2015-Jun-18 Thu ### 4 ### 4 877,987 1,755,974 84.4 84.4 0.3
2015-Jun-17 Wed ### ### ### ### 531,444 0 68.4 68.4 0.0
2015-Jun-16 Tue ### ### ### ### 328,429 0 77.8 77.8 0.0
2015-Jun-15 Mon ### ### ### ### ### ### 0.0
2015-Jun-12 Fri ### ### ### ### ### ### 0.0
2015-Jun-11 Thu ### ### 3.87 ### 381,320 737,854 ### ### 0.0
2015-Jun-10 Wed ### ### ### ### 83.8 83.8 0.0
2015-Jun-09 Tue 4 ### 3.79 3.83 ### ### ###
2015-Jun-05 Fri 3.87 ### 3.87 ### ### ### 0.0
2015-Jun-04 Thu ### ### 3.88 ### 345,443 670,159 ### ### 0.0
2015-Jun-03 Wed 3.89 ### 3.87 ### 281,926 545,526 ### ### 0.0
2015-Jun-02 Tue ### ### ### ### 352,229 0 82.1 82.1 0.0
2015-Jun-01 Mon ### ### 3.8 3.82 ### ### 0.3
2015-May-29 Fri ### ### 3.88 ### ### ### 0.0
2015-May-28 Thu ### ### 3.85 ### 75.9 75.9 0.0
2015-May-27 Wed 3.89 ### 3.86 ### 74.6 74.6 0.0
2015-May-26 Tue 3.89 ### 3.85 ### 144,774 278,689 74.9 74.9 0.0
2015-May-25 Mon 3.85 ### 3.81 ### ### ### 0.0
2015-May-22 Fri 3.83 3.88 3.76 3.82 146,222 ### ### ### 0.3
2015-May-21 Thu 3.84 3.88 3.77 3.82 451,622 1,727,454 ### ### 0.3
2015-May-20 Wed ### 3.76 ### 3.74 83.4 83.4 0.3
2015-May-19 Tue 3.84 3.85 ### ### 8.7 8.7 0.0
2015-May-18 Mon 3.84 3.88 3.79 3.83 207,655 796,356 38.7 38.7 ###
2015-May-15 Fri ### ### 3.82 3.86 23.2 23.2 0.3
2015-May-14 Thu 3.83 ### 3.81 ### 339,284 ### ### ### 0.0
2015-May-13 Wed 3.73 3.88 ### 3.88 ### ### 0.3
2015-May-12 Tue ### ### 3.58 ### 84.5 84.5 0.0
2015-May-11 Mon 3.82 3.83 ### 3.71 10.8 10.8 ###
2015-May-08 Fri ### 3.77 ### 3.7 249,852 470,971 ### ### 0.3
2015-May-07 Thu 3.7 3.79 3.7 3.72 77.9 77.9 0.3
2015-May-06 Wed 3.7 3.82 ### 3.74 398,245 760,647 ### ### 0.3
2015-May-05 Tue 3.78 3.82 ### 3.72 21.3 21.3 0.3
2015-May-04 Mon 3.75 3.8 3.7 3.75 292,046 1,095,172 66.8 66.8 0.3
2015-May-01 Fri ### 3.72 ### 3.7 ### ### 0.3
2015-Apr-30 Thu 3.58 ### 3.5 ### ### ### 0.0
2015-Apr-29 Wed 3.53 3.55 3.48 3.5 331,641 ### ### ### 0.3
2015-Apr-28 Tue ### ### 3.5 3.52 277,749 ### ### ### ###
2015-Apr-27 Mon ### ### ### ### 24.3 24.3 0.0
2015-Apr-24 Fri 3.56 ### 3.55 ### 221,144 ### ### ### 0.0
2015-Apr-23 Thu 3.55 3.57 3.5 3.53 249,974 883,658 26.9 26.9 0.3
2015-Apr-22 Wed 3.51 ### 3.51 3.54 684,820 1,201,859 79.0 79.0 0.3
2015-Apr-21 Tue ### ### 3.5 3.5 442,684 ### ### ### 0.3
2015-Apr-20 Mon 3.76 3.78 3.55 3.57 663,648 ### 6.1 6.1 0.3
2015-Apr-17 Fri 3.89 ### 3.77 3.79 15.5 15.5 ###
2015-Apr-16 Thu 3.79 3.88 3.75 3.83 78.9 78.9 ###
2015-Apr-15 Wed ### ### 3.72 3.72 5.3 5.3 0.3
2015-Apr-14 Tue ### ### ### ### 2,123,247 0 11.3 11.3 0.0
2015-Apr-13 Mon 3.7 ### ### ### 96.2 96.2 0.0
2015-Apr-10 Fri 3.2 ### ### 3.21 1,116,725 0 72.0 72.0 ###
2015-Apr-09 Thu ### ### ### 3.2 9.8 9.8 0.2
2015-Apr-08 Wed ### 3.41 3.27 ### 795,480 ### ### ### 0.0
2015-Apr-07 Tue 3.5 3.51 3.21 3.28 1,171,584 3,936,522 ### ### 0.2
2015-Apr-02 Thu ### ### 3.51 3.51 ### ### ###
2015-Apr-01 Wed ### 3.72 3.59 3.59 673,873 ### 13.6 13.6 ###
2015-Mar-31 Tue 3.72 3.72 ### ### 430,456 800,648 ### ### 0.0
2015-Mar-30 Mon 3.7 3.73 ### ### 18.1 18.1 0.0
2015-Mar-27 Fri ### 3.77 3.58 ### 1,370,377 ### 71.8 71.8 0.0
2015-Mar-26 Thu 3.83 3.83 3.5 3.58 3.3 3.3 0.3
2015-Mar-25 Wed 3.89 ### 3.85 3.86 769,872 ### 26.2 26.2 0.3
2015-Mar-24 Tue ### ### 3.85 3.88 652,157 ### ### ### 0.3
2015-Mar-23 Mon ### ### 3.88 ### ### ### 0.0
2015-Mar-20 Fri ### ### ### ### 1,051,043 0 85.3 85.3 0.0
2015-Mar-19 Thu 3.88 ### 3.85 ### 789,175 ### ### ### 0.0
2015-Mar-18 Wed 3.87 3.88 3.85 3.87 ### ### ###
2015-Mar-17 Tue 3.89 ### 3.87 3.88 ### ### 0.3
2015-Mar-16 Mon 3.87 ### 3.86 3.88 ### ### 0.3
2015-Mar-13 Fri 3.86 ### 3.845 3.87 71.9 71.9 ###
2015-Mar-12 Thu 3.85 3.88 3.82 3.85 752,283 2,896,289 64.4 64.4 0.3
2015-Mar-11 Wed 3.78 3.87 3.78 3.85 764,579 ### 84.1 84.1 0.3
2015-Mar-10 Tue 3.86 ### 3.84 3.87 ### ### ###
2015-Mar-09 Mon 3.8 ### 3.8 3.84 85.8 85.8 0.3
2015-Mar-06 Fri ### ### 3.74 3.79 843,678 1,577,677 ### ### ###
2015-Mar-05 Thu ### ### ### ### 10.6 10.6 0.0
2015-Mar-04 Wed 4 ### ### 4 ### ### 0.3
2015-Mar-03 Tue ### ### ### ### 22.8 22.8 0.0
2015-Mar-02 Mon ### ### ### ### 15.9 15.9 0.0
2015-Feb-27 Fri 4.21 4.22 ### ### 269,253 568,123 16.6 16.6 0.0
2015-Feb-26 Thu 4.28 4.28 ### ### 16.4 16.4 0.0
2015-Feb-25 Wed 4.27 ### ### ### ### ### 0.0
2015-Feb-24 Tue ### 4.5 ### 4.5 ### ### ###
2015-Feb-23 Mon ### 4.2 4 ### 10.2 10.2 0.0
2015-Feb-20 Fri ### ### ### ### 94.0 94.0 0.0
2015-Feb-19 Thu ### ### ### ### 18.7 18.7 0.0
2015-Feb-18 Wed ### ### 4 ### 239,089 478,178 ### ### 0.0
2015-Feb-17 Tue 4 ### ### ### 275,986 0 82.4 82.4 0.0
2015-Feb-16 Mon ### 4.2 ### ### 450,045 ### 13.5 13.5 0.0
2015-Feb-13 Fri 4.45 4.45 ### ### 3.4 3.4 0.0
2015-Feb-12 Thu ### 4.48 4.25 4.41 311,027 ### 77.9 77.9 ###
2015-Feb-11 Wed 4.5 ### ### ### 345,325 0 ### ### 0.0
2015-Feb-10 Tue ### 4.46 4.28 4.46 345,549 1,510,049 91.9 91.9 0.3
2015-Feb-09 Mon 4.25 ### 4.25 4.28 234,527 ### ### ### 0.3
2015-Feb-06 Fri ### 4.43 4.21 4.24 231,382 999,570 ### ### 0.3
2015-Feb-05 Thu 4.21 ### ### ### 91.7 91.7 0.0
2015-Feb-04 Wed ### 4.24 ### 4.2 239,256 507,222 71.0 71.0 ###
2015-Feb-03 Tue ### ### ### ### ### ### 0.0
2015-Feb-02 Mon ### 4.2 4 ### 235,951 ### 85.9 85.9 0.0
2015-Jan-30 Fri ### ### ### ### 491,721 0 28.7 28.7 0.0
2015-Jan-29 Thu ### ### ### 4 ### ### 0.3
2015-Jan-28 Wed 4 ### 4 ### 211,426 422,852 82.6 82.6 0.0
2015-Jan-27 Tue ### 4.045 ### ### 212,826 430,440 29.8 29.8 0.0
2015-Jan-23 Fri ### ### 4 ### 393,747 ### 26.5 26.5 0.0
2015-Jan-22 Thu ### ### ### ### 458,323 0 79.2 79.2 0.0
2015-Jan-21 Wed ### ### 4 ### 192,349 ### ### ### 0.0
2015-Jan-20 Tue ### ### ### ### ### ### 0.0
2015-Jan-19 Mon ### ### ### ### 250,888 0 ### ### 0.0
2015-Jan-16 Fri ### ### ### ### 649,273 0 16.5 16.5 0.0
2015-Jan-15 Thu ### ### 4 ### 20.8 20.8 0.0
2015-Jan-14 Wed ### ### ### ### ### ### 0.0
2015-Jan-13 Tue ### ### ### ### 29.0 29.0 0.0
2015-Jan-12 Mon ### ### ### ### ### ### 0.0
2015-Jan-09 Fri ### ### ### ### 258,073 0 23.0 23.0 0.0
2015-Jan-08 Thu ### ### ### ### ### ### 0.0
2015-Jan-07 Wed ### 4.23 ### ### 254,554 538,381 24.4 24.4 0.0
2015-Jan-06 Tue ### ### ### 4.21 305,079 0 11.8 11.8 ###
2015-Jan-05 Mon 4.4 4.46 ### 4.41 130,075 ### 65.9 65.9 ###
2015-Jan-02 Fri ### 4.43 ### 4.43 ### ### ###
2014-Dec-31 Wed ### ### ### ### 73.6 73.6 0.0
2014-Dec-30 Tue 4.42 4.43 ### ### ### ### 0.0
2014-Dec-29 Mon ### 4.43 ### 4.42 80.6 80.6 0.3
2014-Dec-24 Wed 4.41 4.41 ### ### ### ### 0.0
2014-Dec-23 Tue 4.47 4.47 ### ### ### ### 0.0
2014-Dec-22 Mon 4.43 4.48 4.4 4.47 ### ### ###
2014-Dec-19 Fri ### 4.45 ### 4.44 1,412,229 ### 94.3 94.3 0.3
2014-Dec-18 Thu ### ### ### ### 80.3 80.3 0.0
2014-Dec-17 Wed ### ### ### 4 ### ### 0.3
2014-Dec-16 Tue ### 4.21 ### ### 30.7 30.7 0.0
2014-Dec-15 Mon ### 4.27 ### ### ### ### 0.0
2014-Dec-12 Fri ### 4.41 4.23 4.26 ### ### 0.3
2014-Dec-11 Thu 4.4 4.4 4.25 ### 561,852 ### 20.3 20.3 0.0
2014-Dec-10 Wed 4.22 4.41 4.2 ### 361,152 1,554,759 ### ### 0.0
2014-Dec-09 Tue ### 4.49 4.21 4.25 460,955 2,005,154 ### ### ###
2014-Dec-08 Mon ### 4.51 ### 4.45 319,354 720,143 ### ### 0.3
2014-Dec-05 Fri ### ### 4.25 ### 304,179 646,380 ### ### 0.0
2014-Dec-04 Thu 4.55 4.59 ### ### 9.5 9.5 0.0
2014-Dec-03 Wed 4.25 4.53 4.22 4.53 ### ### ###
2014-Dec-02 Tue ### 4.2 4 4.2 358,479 ### ### ### ###
2014-Dec-01 Mon ### ### 4 ### 439,874 879,748 52.8 52.8 0.0
2014-Nov-28 Fri ### ### ### ### 28.8 28.8 0.0
2014-Nov-27 Thu 4.28 ### 4.21 4.22 22.1 22.1 ###
2014-Nov-26 Wed ### 4.27 ### 4.26 387,482 827,274 91.3 91.3 0.3
2014-Nov-25 Tue ### ### ### ### 569,028 0 ### ### 0.0
2014-Nov-24 Mon ### ### 4 ### ### ### 0.0
2014-Nov-21 Fri 4 ### ### ### 305,686 0 30.5 30.5 0.0
2014-Nov-20 Thu ### ### ### ### ### ### 0.0
2014-Nov-19 Wed ### ### ### 4 ### ### 0.3
2014-Nov-18 Tue ### ### ### 4 ### ### 0.3
2014-Nov-17 Mon ### ### ### ### 292,082 0 ### ### 0.0
2014-Nov-14 Fri ### ### ### 4 228,649 0 18.9 18.9 0.3
2014-Nov-13 Thu ### ### ### ### 373,353 0 30.2 30.2 0.0
2014-Nov-12 Wed ### ### ### ### 149,080 0 40.5 40.5 0.0
2014-Nov-11 Tue ### ### ### ### 236,240 0 19.1 19.1 0.0
2014-Nov-10 Mon ### ### ### ### ### ### 0.0
2014-Nov-07 Fri ### ### ### ### 24.5 24.5 0.0
2014-Nov-06 Thu ### ### ### 4 517,778 0 ### ### 0.3
2014-Nov-05 Wed ### 4.2 ### ### 16.8 16.8 0.0
2014-Nov-04 Tue ### 4.21 ### ### 310,029 ### 23.8 23.8 0.0
2014-Nov-03 Mon 4.24 4.27 ### ### 28.1 28.1 0.0
2014-Oct-31 Fri ### 4.25 ### 4.2 371,653 ### ### ### ###
2014-Oct-30 Thu ### 4.23 ### ### 74.6 74.6 0.0
2014-Oct-29 Wed ### ### ### ### 78.3 78.3 0.0
2014-Oct-28 Tue 3.85 ### 3.8 ### 607,051 ### 95.3 95.3 0.0
2014-Oct-27 Mon 3.85 3.88 3.76 3.86 337,358 ### 74.4 74.4 0.3
2014-Oct-24 Fri 3.75 3.87 3.75 3.81 529,676 ### ### ### 0.3
2014-Oct-23 Thu 3.75 3.78 3.71 3.75 71.7 71.7 0.3
2014-Oct-22 Wed 3.81 3.85 3.7 3.81 417,847 1,577,372 ### ### 0.3
2014-Oct-21 Tue ### ### 3.73 3.75 ### ### 0.3
2014-Oct-20 Mon ### ### 3.88 ### 389,120 ### 10.9 10.9 0.0
2014-Oct-17 Fri 3.81 ### 3.78 ### 350,050 ### 91.5 91.5 0.0
2014-Oct-16 Thu 3.79 3.83 ### 3.77 404,075 ### ### ### ###
2014-Oct-15 Wed 3.85 ### 3.72 3.84 30.6 30.6 0.3
2014-Oct-14 Tue 3.8 ### 3.76 ### 317,227 596,386 83.3 83.3 0.0
2014-Oct-13 Mon 3.88 ### 3.8 3.83 ### ### ###
2014-Oct-10 Fri 4 ### ### ### 23.5 23.5 0.0
2014-Oct-09 Thu ### ### ### ### ### ### 0.0
2014-Oct-08 Wed ### ### ### ### 380,341 0 77.6 77.6 0.0
2014-Oct-07 Tue 4.2 4.23 ### ### 420,645 ### 20.4 20.4 0.0
2014-Oct-06 Mon ### 4.24 ### 4.22 ### ### ###
2014-Oct-03 Fri ### 4.21 ### ### 68.0 68.0 0.0
2014-Oct-02 Thu 4.23 4.23 ### ### ### ### 0.0
2014-Oct-01 Wed ### ### 4.21 4.28 308,341 649,057 ### ### 0.3
2014-Sep-30 Tue 4.25 4.41 4.25 ### 84.3 84.3 0.0
2014-Sep-29 Mon ### ### 4.26 4.26 16.6 16.6 0.3
2014-Sep-26 Fri ### ### ### ### 71.8 71.8 0.0
2014-Sep-25 Thu ### 4.48 ### 4.46 86.9 86.9 0.3
2014-Sep-24 Wed 4.45 4.5 ### 4.48 611,045 1,374,851 81.5 81.5 ###
2014-Sep-23 Tue 4.44 4.55 ### 4.51 82.1 82.1 0.3
2014-Sep-22 Mon ### ### ### 4.42 639,746 0 11.5 11.5 0.3
2014-Sep-19 Fri 4.78 4.83 ### 4.7 15.7 15.7 0.3
2014-Sep-18 Thu ### ### 4.78 4.82 18.8 18.8 0.3
2014-Sep-17 Wed ### ### 4.86 ### 256,425 ### ### ### 0.0
2014-Sep-16 Tue 5 ### 4.89 ### 403,180 985,775 21.1 21.1 0.0
2014-Sep-15 Mon ### ### ### ### 365,044 0 28.5 28.5 0.0
2014-Sep-12 Fri ### ### ### ### 78.8 78.8 0.0
2014-Sep-11 Thu 5.2 5.24 ### ### 10.8 10.8 0.0
2014-Sep-10 Wed ### 5.24 ### ### 75.0 75.0 0.0
2014-Sep-09 Tue ### 5.27 4.88 ### ### ### 0.0
2014-Sep-08 Mon 5.28 ### ### ### 527,274 0 8.4 8.4 0.0
2014-Sep-05 Fri 5.5 5.52 ### 5.28 ### ### 0.4
2014-Sep-04 Thu 5.77 5.81 5.45 5.55 9.7 9.7 ###
2014-Sep-03 Wed 5.55 5.88 ### 5.75 92.3 92.3 ###
2014-Sep-02 Tue ### 5.55 ### 5.55 90.8 90.8 ###
2014-Sep-01 Mon ### ### ### 5.28 597,224 0 ### ### 0.4
2014-Aug-29 Fri ### ### 4.89 ### ### ### 0.0
2014-Aug-28 Thu 4.7 5 ### 5 970,348 2,425,870 95.2 95.2 0.4
2014-Aug-27 Wed 4.48 4.76 ### 4.74 93.6 93.6 0.3
2014-Aug-26 Tue 4.28 4.58 4.22 4.52 ### ### 0.3
2014-Aug-25 Mon ### ### 4.25 4.27 210,229 ### 25.4 25.4 ###
2014-Aug-22 Fri 4.22 4.29 ### 4.26 ### ### 0.3
2014-Aug-21 Thu 4.22 4.29 ### 4.21 300,553 644,686 34.9 34.9 ###
2014-Aug-20 Wed 4.27 4.29 4.2 4.22 206,958 ### 22.7 22.7 ###
2014-Aug-19 Tue 4.28 ### 4.2 4.26 24.9 24.9 0.3
2014-Aug-18 Mon 4.25 ### 4.25 4.28 ### ### 0.3
2014-Aug-15 Fri 4.24 ### 4.21 ### 406,553 ### ### ### 0.0
2014-Aug-14 Thu ### 4.24 ### 4.23 426,124 903,382 ### ### 0.3
2014-Aug-13 Wed ### ### ### ### ### ### 0.0
2014-Aug-12 Tue 4 ### 4 ### 364,948 ### ### ### 0.0
2014-Aug-11 Mon ### ### 3.955 4 274,675 ### 25.1 25.1 0.3
2014-Aug-08 Fri ### ### ### ### ### ### 0.0
2014-Aug-07 Thu ### ### 4 ### ### ### 0.0
2014-Aug-06 Wed ### ### 4 ### 1,089,771 2,179,542 ### ### 0.0
2014-Aug-05 Tue ### ### ### ### 308,680 0 82.8 82.8 0.0
2014-Aug-04 Mon ### ### ### ### ### ### 0.0
2014-Aug-01 Fri 4.2 ### ### 4.26 ### ### 0.3
2014-Jul-31 Thu 4.23 ### 4.21 4.27 80.5 80.5 ###
2014-Jul-30 Wed ### ### ### 4.26 89.9 89.9 0.3
2014-Jul-29 Tue ### ### ### ### 319,356 0 ### ### 0.0
2014-Jul-28 Mon ### ### ### 4 2,031,482 0 ### ### 0.3
2014-Jul-25 Fri 4.22 4.24 ### ### 10.3 10.3 0.0
2014-Jul-24 Thu 4.4 4.47 ### ### 197,958 ### 22.6 22.6 0.0
2014-Jul-23 Wed 4.27 4.4 ### ### 1,074,252 2,363,354 ### ### 0.0
2014-Jul-22 Tue 4.2 ### 4.2 4.27 235,957 ### 85.5 85.5 ###
2014-Jul-21 Mon 4.2 4.25 ### 4.23 341,275 ### ### ### 0.3
2014-Jul-18 Fri 4.28 4.43 ### 4.2 690,478 ### ### ### ###
2014-Jul-17 Thu 4.44 4.44 4.225 4.26 ### ### 0.3
2014-Jul-16 Wed 4.29 ### 4.23 4.27 422,876 894,382 26.8 26.8 ###
2014-Jul-15 Tue ### ### 4.26 ### 248,884 530,122 25.4 25.4 0.0
2014-Jul-14 Mon ### ### ### ### 241,785 0 72.3 72.3 0.0
2014-Jul-11 Fri 4.41 4.42 4.28 ### 376,046 ### ### ### 0.0
2014-Jul-10 Thu 4.44 4.49 4.42 4.47 190,059 ### ### ### ###
2014-Jul-09 Wed 4.52 4.56 4.43 4.48 27.9 27.9 ###
2014-Jul-08 Tue 4.48 4.58 4.41 4.56 85.9 85.9 0.3
2014-Jul-07 Mon 4.53 4.55 4.48 4.49 ### ### ###
2014-Jul-04 Fri 4.56 4.56 4.5 4.55 ### ### 0.3
2014-Jul-03 Thu 4.45 ### 4.45 4.53 341,783 ### ### ### ###
2014-Jul-02 Wed ### ### 4.55 4.56 297,577 676,987 ### ### 0.3
2014-Jul-01 Tue 4.44 ### 4.41 4.57 299,351 ### 87.9 87.9 ###
2014-Jun-30 Mon ### ### 4.43 4.47 ### ### ###
2014-Jun-27 Fri 4.55 ### 4.55 4.59 ### ### 0.3
2014-Jun-26 Thu ### 4.54 ### 4.53 89.3 89.3 ###
2014-Jun-25 Wed 4.48 4.49 4.25 ### 563,580 2,462,844 ### ### 0.0
2014-Jun-24 Tue 4.43 4.5 4.42 4.44 ### ### 0.3
2014-Jun-23 Mon 4.25 4.42 4.2 ### ### ### 0.0
2014-Jun-20 Fri ### ### 4.2 4.2 316,520 ### 11.2 11.2 ###
2014-Jun-19 Thu 4.29 ### 4.23 ### 550,974 ### ### ### 0.0
2014-Jun-18 Wed ### 4.4 ### 4.23 ### ### 0.3
2014-Jun-17 Tue ### 4.51 ### 4.45 ### ### 0.3
2014-Jun-16 Mon ### ### ### ### 28.3 28.3 0.0
2014-Jun-13 Fri ### 4.43 4.28 4.4 457,079 1,990,579 ### ### 0.3
2014-Jun-12 Thu 4.44 4.48 ### 4.44 ### ### 0.3
2014-Jun-11 Wed 4.45 4.5 4.44 4.46 74.7 74.7 0.3
2014-Jun-10 Tue 4.56 4.57 4.44 4.49 332,486 1,497,849 ### ### ###
2014-Jun-06 Fri 4.48 ### ### 4.51 345,876 0 73.0 73.0 0.3
2014-Jun-05 Thu 4.55 4.57 4.27 4.42 14.0 14.0 0.3
2014-Jun-04 Wed 4.74 4.77 4.53 4.53 552,357 ### ### ### ###
2014-Jun-03 Tue ### ### 4.7 4.74 6.9 6.9 0.3
2014-Jun-02 Mon 4.85 ### 4.83 ### 90.5 90.5 0.0
2014-May-30 Fri 4.84 ### 4.82 4.84 ### ### 0.3
2014-May-29 Thu 4.82 4.87 4.76 4.8 ### ### 0.3
2014-May-28 Wed 4.81 ### 4.75 4.82 376,459 ### ### ### 0.3
2014-May-27 Tue 4.8 4.81 4.77 4.8 ### ### 0.3
2014-May-26 Mon 4.81 4.81 4.75 4.8 ### ### 0.3
2014-May-23 Fri 4.81 4.81 4.74 4.8 126,846 605,689 28.2 28.2 0.3
2014-May-22 Thu 4.78 4.81 4.75 4.8 248,972 1,190,086 71.2 71.2 0.3
2014-May-21 Wed 4.72 4.78 ### 4.74 74.8 74.8 0.3
2014-May-20 Tue 4.72 4.78 ### 4.72 254,921 ### ### ### 0.3
2014-May-19 Mon ### 4.75 ### ### 35.4 35.4 0.0
2014-May-16 Fri 4.72 4.75 ### ### 119,749 ### 25.1 25.1 0.0
2014-May-15 Thu 4.75 4.76 ### 4.76 ### ### ###
2014-May-14 Wed 4.85 4.85 4.75 4.81 21.2 21.2 ###
2014-May-13 Tue 4.74 4.81 4.72 4.8 83.3 83.3 0.3
2014-May-12 Mon 4.73 4.81 ### 4.71 337,488 811,658 ### ### ###
2014-May-09 Fri 4.74 4.76 4.71 4.73 240,970 ### ### ### 0.3
2014-May-08 Thu 4.74 4.84 4.74 4.81 390,584 ### ### ### ###
2014-May-07 Wed 4.78 4.79 ### 4.7 329,772 ### ### ### 0.3
2014-May-06 Tue 4.79 4.88 4.78 4.8 ### ### 0.3
2014-May-05 Mon 4.71 4.78 ### 4.78 85.4 85.4 ###
2014-May-02 Fri ### 4.73 ### ### ### ### 0.0
2014-May-01 Thu 4.76 4.78 ### ### 23.0 23.0 0.0
2014-Apr-30 Wed 4.75 4.775 ### ### 595,558 ### ### ### 0.0
2014-Apr-29 Tue 4.79 4.825 ### ### 450,445 ### ### ### 0.0
2014-Apr-28 Mon ### ### ### 4.75 544,059 0 ### ### ###
2014-Apr-24 Thu 5 5 ### ### 340,058 850,145 ### ### 0.0
2014-Apr-23 Wed ### ### 4.85 ### 26.0 26.0 0.0
2014-Apr-22 Tue ### ### 4.78 4.83 ### ### 0.3
2014-Apr-17 Thu 4.89 ### 4.8 4.85 249,671 ### 19.8 19.8 ###
2014-Apr-16 Wed ### ### 4.76 4.82 405,574 ### 16.3 16.3 0.3
2014-Apr-15 Tue 4.79 4.875 4.79 4.81 387,387 1,872,047 ### ### ###
2014-Apr-14 Mon ### ### 4.73 4.74 12.8 12.8 0.3
2014-Apr-11 Fri ### ### 4.78 ### ### ### 0.0
2014-Apr-10 Thu ### 5.22 ### ### 685,751 ### 13.3 13.3 0.0
2014-Apr-09 Wed ### ### ### ### 604,176 0 23.3 23.3 0.0
2014-Apr-08 Tue ### ### 4.76 ### 1,062,325 ### ### ### 0.0
2014-Apr-07 Mon 5 ### 4.57 ### 1,598,884 3,653,449 2.9 2.9 0.0
2014-Apr-04 Fri 5.21 5.25 ### ### 832,084 2,184,220 ### ### 0.0
2014-Apr-03 Thu ### ### 5.21 5.27 ### ### ###
2014-Apr-02 Wed 5.43 5.43 5.23 5.27 ### ### ###
2014-Apr-01 Tue 5.45 5.45 5.24 5.29 ### ### 0.4
2014-Mar-31 Mon ### 5.47 ### 5.47 559,742 ### ### ### ###
2014-Mar-28 Fri ### ### 5.21 ### 70.6 70.6 0.0
2014-Mar-27 Thu 5.24 ### 5.21 ### ### ### 0.0
2014-Mar-26 Wed 5.22 ### ### 5.29 84.7 84.7 0.4
2014-Mar-25 Tue ### ### ### ### 484,286 0 ### ### 0.0
2014-Mar-24 Mon 5.5 5.5 ### 5.41 18.2 18.2 ###
2014-Mar-21 Fri 5.4 5.545 ### 5.54 338,224 937,726 ### ### 0.4
2014-Mar-20 Thu 5.49 5.5 ### ### 18.9 18.9 0.0
2014-Mar-19 Wed 5.56 5.59 5.42 5.52 612,755 ### 24.1 24.1 0.4
2014-Mar-18 Tue ### ### 5.54 5.57 ### ### 0.4
2014-Mar-17 Mon ### ### 5.54 5.55 23.4 23.4 ###
2014-Mar-14 Fri ### 5.7 5.56 ### 353,881 1,992,350 ### ### 0.0
2014-Mar-13 Thu 5.72 5.79 ### 5.74 68.4 68.4 0.4
2014-Mar-12 Wed 5.72 5.75 ### 5.7 275,883 ### ### ### 0.4
2014-Mar-11 Tue 5.82 5.84 5.72 5.76 26.3 26.3 ###
2014-Mar-10 Mon 5.76 5.83 5.76 5.8 ### ### 0.4
2014-Mar-07 Fri 5.72 5.79 5.71 5.75 238,972 1,374,089 73.0 73.0 ###
2014-Mar-06 Thu 5.78 5.8 ### ### 17.4 17.4 0.0
2014-Mar-05 Wed 5.75 5.83 5.74 5.77 ### ### 0.4
2014-Mar-04 Tue 5.7 5.79 ### 5.71 346,772 ### ### ### 0.4
2014-Mar-03 Mon 5.75 5.76 5.55 5.7 542,386 ### 26.0 26.0 0.4
2014-Feb-28 Fri 5.79 5.88 5.7 5.72 ### ### 0.4
2014-Feb-27 Thu ### ### 5.71 5.75 13.7 13.7 ###
2014-Feb-26 Wed ### ### ### ### 450,644 0 ### ### 0.0
2014-Feb-25 Tue 5.89 ### 5.84 ### 347,625 ### ### ### 0.0
2014-Feb-24 Mon 5.84 ### 5.81 5.81 194,087 563,822 27.5 27.5 ###
2014-Feb-21 Fri ### ### 5.81 5.83 20.1 20.1 ###
2014-Feb-20 Thu ### ### 5.77 5.79 504,183 ### 13.0 13.0 ###
2014-Feb-19 Wed 5.71 5.86 5.71 5.86 367,558 2,126,323 ### ### 0.4
2014-Feb-18 Tue 5.77 5.79 ### 5.73 ### ### ###
2014-Feb-17 Mon 5.86 5.88 5.73 5.76 20.0 20.0 ###
2014-Feb-14 Fri 5.81 5.83 5.7 5.77 243,171 1,401,880 22.4 22.4 0.4
2014-Feb-13 Thu 5.87 5.87 5.7 5.71 190,158 ### 12.3 12.3 0.4
2014-Feb-12 Wed 5.79 5.84 ### 5.74 ### ### 0.4
2014-Feb-11 Tue 5.76 5.81 ### 5.77 ### ### 0.4
2014-Feb-10 Mon 5.7 5.85 ### 5.77 264,455 ### 82.0 82.0 0.4
2014-Feb-07 Fri 5.74 5.85 ### ### 336,321 ### ### ### 0.0
2014-Feb-06 Thu ### 5.72 5.58 5.71 322,722 1,823,379 84.7 84.7 0.4
2014-Feb-05 Wed 5.85 5.86 5.55 5.57 695,175 3,965,973 ### ### 0.4
2014-Feb-04 Tue ### ### 5.83 5.87 32.4 32.4 ###
2014-Feb-03 Mon ### ### ### ### 82.0 82.0 0.0
2014-Jan-31 Fri 5.85 ### 5.85 5.88 73.0 73.0 0.4
2014-Jan-30 Thu ### ### 5.8 5.8 ### ### 0.4
2014-Jan-29 Wed 5.89 ### 5.81 5.85 219,842 638,641 ### ### 0.4
2014-Jan-28 Tue 5.84 5.88 5.75 5.82 510,723 2,969,854 35.5 35.5 0.4
2014-Jan-24 Fri 5.83 ### 5.82 ### 82.4 82.4 0.0
2014-Jan-23 Thu ### ### 5.85 5.86 ### ### 0.4
2014-Jan-22 Wed ### ### ### ### 29.4 29.4 0.0
2014-Jan-21 Tue 5.77 ### 5.76 ### 93.1 93.1 0.0
2014-Jan-20 Mon 5.89 5.89 5.75 5.75 13.2 13.2 ###
2014-Jan-17 Fri ### ### 5.82 5.85 668,382 ### 10.0 10.0 0.4
2014-Jan-16 Thu ### ### ### ### 82.0 82.0 0.0
2014-Jan-15 Wed ### ### 5.88 ### 70.3 70.3 0.0
2014-Jan-14 Tue ### ### 5.84 5.85 ### ### 0.4
2014-Jan-13 Mon ### ### ### ### 10.3 10.3 0.0
2014-Jan-10 Fri ### ### 6 ### 268,077 ### 75.4 75.4 0.0
2014-Jan-09 Thu 6 ### ### ### 214,189 0 ### ### 0.0
2014-Jan-08 Wed 6 ### ### ### ### ### 0.0
2014-Jan-07 Tue ### ### 5.88 ### 2,259,477 ### ### ### 0.0
2014-Jan-06 Mon ### ### 5.87 5.87 180,350 529,327 ### ### ###
2014-Jan-03 Fri ### ### 5.87 5.88 271,558 797,022 31.7 31.7 0.4
2014-Jan-02 Thu 5.87 ### 5.87 ### 329,949 ### 74.9 74.9 0.0
2013-Dec-31 Tue ### ### 5.83 5.85 ### ### 0.4
2013-Dec-30 Mon 5.8 5.88 5.78 5.86 187,345 1,092,221 ### ### 0.4
2013-Dec-27 Fri ### ### 5.71 5.79 12.0 12.0 ###
2013-Dec-24 Tue 5.82 ### 5.78 ### 80.1 80.1 0.0
2013-Dec-23 Mon ### 5.8 ### 5.8 328,553 ### ### ### 0.4
2013-Dec-20 Fri 5.51 5.72 5.51 5.72 303,882 ### 88.4 88.4 0.4
2013-Dec-19 Thu 5.46 5.57 5.42 5.57 592,385 3,255,155 ### ### 0.4
2013-Dec-18 Wed 5.43 5.56 5.41 5.42 33.3 33.3 0.4
2013-Dec-17 Tue 5.54 5.54 ### ### ### ### 0.0
2013-Dec-16 Mon ### 5.7 5.5 5.56 ### ### 0.4
2013-Dec-13 Fri 5.5 ### 5.5 ### ### ### 0.0
2013-Dec-12 Thu 5.7 5.7 5.48 5.53 13.3 13.3 ###
2013-Dec-11 Wed ### ### 5.7 5.7 341,555 ### 11.3 11.3 0.4
2013-Dec-10 Tue ### ### ### ### 92.4 92.4 0.0
2013-Dec-09 Mon ### ### ### ### ### ### 0.0
2013-Dec-06 Fri ### ### 5.84 5.84 ### ### 0.4
2013-Dec-05 Thu ### ### ### ### 493,350 0 10.7 10.7 0.0
2013-Dec-04 Wed 6.2 ### ### ### ### ### 0.0
2013-Dec-03 Tue ### 6.2 ### ### 699,324 ### ### ### 0.0
2013-Dec-02 Mon 6.2 6.22 ### ### 251,459 ### ### ### 0.0
2013-Nov-29 Fri 6.25 6.26 ### ### 304,527 ### 16.2 16.2 0.0
2013-Nov-28 Thu 6.22 6.28 ### 6.22 75.5 75.5 0.4
2013-Nov-27 Wed ### ### ### ### ### ### 0.0
2013-Nov-26 Tue ### ### ### ### 575,473 0 ### ### 0.0
2013-Nov-25 Mon ### ### 6 ### 75.0 75.0 0.0
2013-Nov-22 Fri ### ### 5.75 5.86 ### ### 0.4
2013-Nov-21 Thu 5.85 5.88 5.685 5.75 476,676 2,756,378 ### ### ###
2013-Nov-20 Wed ### ### 5.85 5.85 1,125,354 ### 19.4 19.4 0.4
2013-Nov-19 Tue ### ### ### ### ### ### 0.0
2013-Nov-18 Mon ### ### ### ### ### ### 0.0
2013-Nov-15 Fri ### ### ### 6 370,983 0 ### ### 0.4
2013-Nov-14 Thu ### 6.21 ### ### 146,575 ### ### ### 0.0
2013-Nov-13 Wed 6.22 6.22 ### 6 13.4 13.4 0.4
2013-Nov-12 Tue ### ### 6.22 6.24 27.7 27.7 0.4
2013-Nov-11 Mon ### ### 6.23 6.27 389,749 ### 34.1 34.1 0.4
2013-Nov-08 Fri ### ### ### ### 217,229 0 12.3 12.3 0.0
2013-Nov-07 Thu ### ### ### ### 95.0 95.0 0.0
2013-Nov-06 Wed 6.26 ### ### ### ### ### 0.0
2013-Nov-05 Tue 6.47 6.47 6.27 ### 355,078 2,261,846 ### ### 0.0
2013-Nov-04 Mon ### ### 6.47 6.48 395,489 ### 19.5 19.5 0.5
2013-Nov-01 Fri 6.7 6.8 6.49 ### 707,842 ### 27.3 27.3 0.0
2013-Oct-31 Thu ### 6.78 ### ### ### ### 0.0
2013-Oct-30 Wed 5.85 ### 5.85 ### 417,746 ### ### ### 0.0
2013-Oct-29 Tue ### ### 5.84 5.84 18.0 18.0 0.4
2013-Oct-28 Mon ### ### ### ### 368,357 0 ### ### 0.0
2013-Oct-25 Fri 6 ### 5.8 5.89 302,076 876,020 ### ### ###
2013-Oct-24 Thu 6 ### ### ### 228,575 0 25.5 25.5 0.0
2013-Oct-23 Wed ### ### 5.86 5.89 527,876 1,546,676 ### ### ###
2013-Oct-22 Tue ### ### ### ### 234,354 0 ### ### 0.0
2013-Oct-21 Mon 6.2 6.2 ### ### 260,244 806,756 14.9 14.9 0.0
2013-Oct-18 Fri ### ### ### ### 395,578 0 ### ### 0.0
2013-Oct-17 Thu 5.85 ### 5.83 ### 282,556 823,650 ### ### 0.0
2013-Oct-16 Wed 5.7 ### ### 5.89 281,325 0 ### ### ###
2013-Oct-15 Tue ### ### ### 5.74 418,955 0 10.9 10.9 0.4
2013-Oct-14 Mon 5.7 5.83 ### 5.82 ### ### 0.4
2013-Oct-11 Fri 5.5 ### 5.43 5.74 91.9 91.9 0.4
2013-Oct-10 Thu 5.49 5.49 5.42 5.48 30.8 30.8 ###
2013-Oct-09 Wed 5.57 5.58 5.47 5.5 102,929 568,682 ### ### 0.4
2013-Oct-08 Tue 5.5 ### 5.48 ### ### ### 0.0
2013-Oct-07 Mon ### ### 5.51 5.52 22.3 22.3 0.4
2013-Oct-04 Fri 5.52 ### 5.51 5.59 163,578 450,657 ### ### ###
2013-Oct-03 Thu 5.5 ### 5.5 5.54 300,052 825,143 76.2 76.2 0.4
2013-Oct-02 Wed ### 5.72 5.5 5.5 11.8 11.8 0.4
2013-Oct-01 Tue ### 5.82 ### ### ### ### 0.0
2013-Sep-30 Mon 5.79 5.79 ### 5.7 250,242 724,450 ### ### 0.4
2013-Sep-27 Fri 5.74 5.74 5.59 5.73 100,954 ### ### ### ###
2013-Sep-26 Thu 5.74 5.75 ### 5.7 ### ### 0.4
2013-Sep-25 Wed 5.54 5.74 5.54 5.74 ### ### 0.4
2013-Sep-24 Tue ### ### 5.52 5.53 ### ### ###
2013-Sep-23 Mon ### ### 5.55 ### 302,281 838,829 78.8 78.8 0.0
2013-Sep-20 Fri 5.71 5.74 ### 5.74 990,322 2,842,224 76.7 76.7 0.4
2013-Sep-19 Thu ### 5.75 5.59 5.72 ### ### 0.4
2013-Sep-18 Wed 5.7 5.72 ### ### 453,644 1,297,421 36.5 36.5 0.0
2013-Sep-17 Tue 5.7 5.74 ### 5.7 72.6 72.6 0.4
2013-Sep-16 Mon 5.75 5.78 ### 5.75 228,725 ### 72.1 72.1 ###
2013-Sep-13 Fri 5.76 ### 5.74 5.77 ### ### 0.4
2013-Sep-12 Thu 5.75 5.82 ### 5.81 ### ### ###
2013-Sep-11 Wed ### 5.76 ### 5.76 266,385 767,188 ### ### ###
2013-Sep-10 Tue ### ### 5.57 5.58 257,542 717,254 21.7 21.7 0.4
2013-Sep-09 Mon ### ### 5.54 ### 261,420 ### 77.2 77.2 0.0
2013-Sep-06 Fri 5.49 5.53 5.44 5.53 465,748 2,554,627 76.5 76.5 ###
2013-Sep-05 Thu ### 5.46 ### ### ### ### 0.0
2013-Sep-04 Wed 5.48 5.49 ### ### 381,078 1,046,059 15.7 15.7 0.0
2013-Sep-03 Tue 5.59 5.59 5.49 5.49 204,182 ### 16.8 16.8 0.4
2013-Sep-02 Mon 5.53 ### 5.52 5.58 ### ### 0.4
2013-Aug-30 Fri 5.5 5.5 5.43 5.48 22.1 22.1 ###
2013-Aug-29 Thu 5.51 5.55 5.42 5.47 442,385 2,426,481 31.4 31.4 ###
2013-Aug-28 Wed 5.57 ### 5.4 ### 78.1 78.1 0.0
2013-Aug-27 Tue ### ### 5.57 5.58 26.8 26.8 0.4
2013-Aug-26 Mon 5.77 5.78 ### ### 174,422 504,079 19.6 19.6 0.0
2013-Aug-23 Fri 5.8 5.84 ### ### 11.0 11.0 0.0
2013-Aug-22 Thu 5.77 5.84 5.58 5.71 275,940 ### 25.1 25.1 0.4
2013-Aug-21 Wed 5.8 5.84 5.77 5.77 ### ### 0.4
2013-Aug-20 Tue 5.78 5.88 5.75 5.8 454,721 ### 75.7 75.7 0.4
2013-Aug-19 Mon 5.85 ### 5.83 ### 80.0 80.0 0.0
2013-Aug-16 Fri ### ### 5.77 5.85 16.9 16.9 0.4
2013-Aug-15 Thu ### ### 5.89 ### 290,628 ### ### ### 0.0
2013-Aug-14 Wed ### ### ### ### ### ### 0.0
2013-Aug-13 Tue ### ### ### ### 250,948 0 72.7 72.7 0.0
2013-Aug-12 Mon ### 6.075 ### ### 423,641 ### ### ### 0.0
2013-Aug-09 Fri ### ### ### ### 32.2 32.2 0.0
2013-Aug-08 Thu ### ### ### ### 69.7 69.7 0.0
2013-Aug-07 Wed ### ### ### ### 672,222 0 33.9 33.9 0.0
2013-Aug-06 Tue ### ### ### ### 434,684 0 ### ### 0.0
2013-Aug-05 Mon 6 6.22 ### ### 91.0 91.0 0.0
2013-Aug-02 Fri 5.81 ### 5.81 ### ### ### 0.0
2013-Aug-01 Thu 5.84 ### 5.81 5.87 ### ### ###
2013-Jul-31 Wed ### 5.88 ### 5.87 1,193,681 3,509,422 90.4 90.4 ###
2013-Jul-30 Tue ### 5.785 5.59 5.75 83.5 83.5 ###
2013-Jul-29 Mon 5.71 5.77 ### 5.77 212,350 612,629 ### ### 0.4
2013-Jul-26 Fri ### 5.75 ### 5.71 483,541 1,390,180 ### ### 0.4
2013-Jul-25 Thu 5.8 5.81 5.51 5.59 ### ### ###
2013-Jul-24 Wed 5.79 5.82 ### ### ### ### 0.0
2013-Jul-23 Tue 5.7 ### 5.7 5.8 83.1 83.1 0.4
2013-Jul-22 Mon ### ### 5.72 5.75 ### ### ###
2013-Jul-19 Fri 5.71 5.8 5.59 5.7 234,784 ### 31.3 31.3 0.4
2013-Jul-18 Thu 5.76 ### ### ### ### ### 0.0
2013-Jul-17 Wed 5.79 5.86 ### 5.8 183,180 ### 69.2 69.2 0.4
2013-Jul-16 Tue ### ### 5.73 5.86 ### ### 0.4
2013-Jul-15 Mon ### ### 5.85 5.88 249,772 730,583 ### ### 0.4
2013-Jul-12 Fri 5.78 ### 5.72 5.89 82.8 82.8 ###
2013-Jul-11 Thu 5.75 5.8 ### 5.76 219,650 636,985 ### ### ###
2013-Jul-10 Wed ### 5.77 5.57 ### 77.2 77.2 0.0
2013-Jul-09 Tue 5.7 5.7 5.51 ### 292,175 1,637,640 ### ### 0.0
2013-Jul-08 Mon 5.57 ### 5.44 5.51 ### ### ###
2013-Jul-05 Fri 5.73 5.74 5.57 5.59 190,583 1,077,746 12.4 12.4 ###
2013-Jul-04 Thu ### 5.7 5.56 ### ### ### 0.0
2013-Jul-03 Wed ### ### 5.47 5.56 398,921 1,091,048 ### ### 0.4
2013-Jul-02 Tue ### 5.71 ### 5.71 743,649 ### ### ### 0.4
2013-Jul-01 Mon ### 5.41 ### ### 402,456 1,088,643 ### ### 0.0
2013-Jun-28 Fri 5.42 5.43 ### ### 1,776,657 4,823,623 17.7 17.7 0.0
2013-Jun-27 Thu 5.42 5.55 5.42 5.44 472,156 2,589,775 65.0 65.0 0.4
2013-Jun-26 Wed ### 5.49 ### 5.42 ### ### 0.4
2013-Jun-25 Tue 5.59 ### ### 5.43 20.9 20.9 0.4
2013-Jun-24 Mon ### ### 5.45 5.52 955,143 ### 29.1 29.1 0.4
2013-Jun-21 Fri 5.7 5.8 5.52 5.55 631,185 ### 15.5 15.5 ###
2013-Jun-20 Thu ### ### 5.71 5.72 513,176 ### ### ### 0.4
2013-Jun-19 Wed ### ### 5.84 ### 314,181 ### 78.0 78.0 0.0
2013-Jun-18 Tue 5.87 ### 5.87 ### 361,959 1,062,349 86.3 86.3 0.0
2013-Jun-17 Mon 6 ### 5.88 6 ### ### 0.4
2013-Jun-14 Fri ### ### 5.75 ### 563,851 1,621,071 ### ### 0.0
2013-Jun-13 Thu 6.25 6.27 ### ### 1,156,023 ### 26.0 26.0 0.0
2013-Jun-12 Wed ### ### 6.2 ### 548,755 1,701,140 ### ### 0.0
2013-Jun-11 Tue 6.21 6.43 6.21 ### 88.1 88.1 0.0
2013-Jun-07 Fri 6.2 6.2 ### ### ### ### 0.0
2013-Jun-06 Thu ### ### ### ### 31.6 31.6 0.0
2013-Jun-05 Wed ### 6.2 ### ### ### ### 0.0
2013-Jun-04 Tue ### ### ### ### ### ### 0.0
2013-Jun-03 Mon ### 6.22 6.025 ### 199,083 1,218,885 21.0 21.0 0.0
2013-May-31 Fri ### ### ### 6.28 86.6 86.6 0.4
2013-May-30 Thu ### 6.27 ### 6.25 649,948 2,037,586 85.2 85.2 ###
2013-May-29 Wed ### ### ### ### 668,279 0 69.5 69.5 0.0
2013-May-28 Tue 6 ### ### ### 69.4 69.4 0.0
2013-May-27 Mon ### 6 5.83 5.88 ### ### 0.4
2013-May-24 Fri ### ### ### ### ### ### 0.0
2013-May-23 Thu 5.77 ### 5.77 ### 434,083 1,252,329 94.8 94.8 0.0
2013-May-22 Wed 5.75 ### ### ### 94.3 94.3 0.0
2013-May-21 Tue 5.41 5.5 5.4 5.5 256,327 1,396,982 ### ### 0.4
2013-May-20 Mon ### ### 5.45 5.47 20.5 20.5 ###
2013-May-17 Fri 5.5 5.56 5.44 5.53 204,022 1,122,121 ### ### ###
2013-May-16 Thu 5.55 5.58 ### 5.44 ### ### 0.4
2013-May-15 Wed 5.81 5.84 5.56 5.58 158,582 ### 12.5 12.5 0.4
2013-May-14 Tue 5.75 5.83 ### ### ### ### 0.0
2013-May-13 Mon 5.78 5.85 5.74 5.81 ### ### ###
2013-May-10 Fri 5.74 5.85 5.73 5.8 114,851 664,987 ### ### 0.4
2013-May-09 Thu ### ### ### 5.75 ### ### ###
2013-May-08 Wed 5.84 ### 5.79 ### ### ### 0.0
2013-May-07 Tue 5.87 ### 5.81 5.85 ### ### 0.4
2013-May-06 Mon ### ### 5.81 5.85 26.4 26.4 0.4
2013-May-03 Fri 5.84 5.85 5.75 5.82 ### ### 0.4
2013-May-02 Thu 5.84 5.88 ### 5.71 359,278 1,056,277 22.0 22.0 0.4
2013-May-01 Wed 5.87 5.88 5.71 5.78 23.1 23.1 0.4
2013-Apr-30 Tue 5.85 ### 5.78 5.88 471,942 ### ### ### 0.4
2013-Apr-29 Mon 5.73 5.78 ### 5.71 ### ### 0.4
2013-Apr-26 Fri 5.7 5.88 5.55 5.82 726,928 ### 81.9 81.9 0.4
2013-Apr-24 Wed 5.5 ### 5.5 5.86 460,320 1,265,880 ### ### 0.4
2013-Apr-23 Tue ### 5.7 5.54 5.55 22.8 22.8 ###
2013-Apr-22 Mon 5.55 5.55 ### 5.49 248,658 690,025 ### ### 0.4
2013-Apr-19 Fri 5.27 5.46 5.24 ### ### ### 0.0
2013-Apr-18 Thu ### ### ### ### 6.7 6.7 0.0
2013-Apr-17 Wed 5.75 5.77 ### ### 163,651 ### ### ### 0.0
2013-Apr-16 Tue 5.75 5.885 5.58 ### ### ### 0.0
2013-Apr-15 Mon ### ### 5.57 5.74 276,353 769,643 26.2 26.2 0.4
2013-Apr-12 Fri ### 6 5.89 5.89 202,876 ### 24.2 24.2 ###
2013-Apr-11 Thu ### ### 5.87 6 281,725 ### ### ### 0.4
2013-Apr-10 Wed ### ### 5.76 ### 426,527 ### ### ### 0.0
2013-Apr-09 Tue ### ### ### ### 183,986 0 ### ### 0.0
2013-Apr-08 Mon ### ### ### ### 260,878 0 ### ### 0.0
2013-Apr-05 Fri ### ### ### ### 195,626 0 ### ### 0.0
2013-Apr-04 Thu ### ### ### ### 86.0 86.0 0.0
2013-Apr-03 Wed ### ### ### ### 86.0 86.0 0.0
2013-Apr-02 Tue 6.22 ### ### ### ### ### 0.0
2013-Mar-28 Thu ### 6.21 ### ### 519,383 1,612,684 80.7 80.7 0.0
2013-Mar-27 Wed 6.24 6.24 ### ### 19.6 19.6 0.0
2013-Mar-26 Tue 6.2 6.23 ### 6.23 237,051 ### 76.1 76.1 0.4
2013-Mar-25 Mon 6.2 ### ### 6.25 ### ### ###
2013-Mar-22 Fri 6.21 ### ### ### 754,825 0 82.5 82.5 0.0
2013-Mar-21 Thu ### 6.26 ### 6.2 ### ### 0.4
2013-Mar-20 Wed 6.25 ### ### ### ### ### 0.0
2013-Mar-19 Tue 6.22 6.29 6.2 6.23 718,978 ### 73.5 73.5 0.4
2013-Mar-18 Mon ### ### ### ### 355,474 0 ### ### 0.0
2013-Mar-15 Fri ### ### 6 6.25 705,452 2,116,356 85.7 85.7 ###
2013-Mar-14 Thu 6.25 6.25 ### ### 448,746 ### ### ### 0.0
2013-Mar-13 Wed 6.2 6.29 ### ### 300,128 ### ### ### 0.0
2013-Mar-12 Tue ### ### ### ### ### ### 0.0
2013-Mar-11 Mon 6.4 6.41 ### 6.2 10.0 10.0 0.4
2013-Mar-08 Fri ### 6.73 ### 6.4 ### ### 0.5
2013-Mar-07 Thu 6.51 ### 6.5 6.57 16,608,027 53,976,087 80.5 80.5 ###
2013-Mar-06 Wed ### 6.54 ### 6.45 637,759 2,085,471 80.3 80.3 ###
2013-Mar-05 Tue 6.44 6.44 6.44 6.44 0 0.5
2013-Mar-04 Mon 6.44 6.44 6.44 6.44 0 0.5
2013-Mar-01 Fri ### ### ### 6.44 12.3 12.3 0.5
2013-Feb-28 Thu ### ### 6.53 ### 248,777 812,256 24.1 24.1 0.0
2013-Feb-27 Wed 6.42 6.52 ### 6.52 122,172 398,280 ### ### 0.5
2013-Feb-26 Tue 6.45 6.52 ### ### 24.5 24.5 0.0
2013-Feb-25 Mon 6.55 ### 6.46 6.49 275,553 ### ### ### ###
2013-Feb-22 Fri 6.5 ### 6.43 6.59 73.4 73.4 ###
2013-Feb-21 Thu ### ### 6.47 6.49 35.3 35.3 ###
2013-Feb-20 Wed ### 6.7 6.56 ### 258,253 ### ### ### 0.0
2013-Feb-19 Tue ### 6.83 6.5 6.7 84.4 84.4 0.5
2013-Feb-18 Mon 6.82 6.85 ### 6.7 22.1 22.1 0.5
2013-Feb-15 Fri 6.85 ### ### 6.78 353,185 0 22.4 22.4 0.5
2013-Feb-14 Thu 6.75 6.83 ### 6.8 509,283 ### 74.8 74.8 0.5
2013-Feb-13 Wed 6.81 6.84 6.72 6.75 23.0 23.0 0.5
2013-Feb-12 Tue 7 7 6.8 6.85 ### ### ###
2013-Feb-11 Mon ### 7.25 6.8 ### 340,385 ### ### ### 0.0
2013-Feb-08 Fri 7.47 7.47 ### ### 4.8 4.8 0.0
2013-Feb-07 Thu 7.2 7.49 ### 7.49 ### ### ###
2013-Feb-06 Wed 6.55 6.71 6.53 6.71 1,004,076 6,646,983 86.4 86.4 ###
2013-Feb-05 Tue 6.42 6.48 6.29 6.4 514,446 ### 32.5 32.5 0.5
2013-Feb-04 Mon ### 6.44 6.28 6.42 88.1 88.1 0.5
2013-Feb-01 Fri 6 6.44 6 6.25 ### ### ###
2013-Jan-31 Thu 5.81 ### 5.75 ### 807,641 ### ### ### 0.0
2013-Jan-30 Wed ### 5.82 5.57 5.8 237,726 1,353,849 87.6 87.6 0.4
2013-Jan-29 Tue ### ### 5.5 5.57 28.8 28.8 0.4
2013-Jan-25 Fri ### ### 5.56 ### 202,546 563,077 ### ### 0.0
2013-Jan-24 Thu ### ### 5.54 ### 27.0 27.0 0.0
2013-Jan-23 Wed 5.78 5.8 ### 5.73 ### ### ###
2013-Jan-22 Tue ### ### 5.73 5.8 299,784 858,881 16.5 16.5 0.4
2013-Jan-21 Mon ### 6 5.83 ### 269,150 1,592,022 ### ### 0.0
2013-Jan-18 Fri ### ### ### ### ### ### 0.0
2013-Jan-17 Thu ### 5.73 ### ### ### ### 0.0
2013-Jan-16 Wed 5.58 5.75 5.58 ### 209,125 ### ### ### 0.0
2013-Jan-15 Tue 5.8 5.8 5.585 5.59 9.6 9.6 ###
2013-Jan-14 Mon 6 ### 5.76 5.78 505,126 ### 9.3 9.3 0.4
2013-Jan-11 Fri 5.4 5.79 5.4 5.74 ### ### 0.4
2013-Jan-10 Thu 5.23 5.27 5.21 5.24 68.9 68.9 0.4
2013-Jan-09 Wed ### ### 5.22 5.26 12.2 12.2 0.4
2013-Jan-08 Tue 5.4 5.42 5.26 5.26 ### ### 0.4
2013-Jan-07 Mon 5.5 5.5 5.4 5.44 ### ### 0.4
2013-Jan-04 Fri 5.46 5.59 ### ### 16.8 16.8 0.0
2013-Jan-03 Thu 5.26 5.52 5.22 5.46 320,751 ### 89.4 89.4 ###
2013-Jan-02 Wed 5.2 ### ### 5.25 314,584 0 ### ### 0.4
2012-Dec-31 Mon 5.2 ### ### ### 85.2 85.2 0.0
2012-Dec-28 Fri ### 5.25 ### ### 250,658 657,977 ### ### 0.0
2012-Dec-27 Thu ### 5.2 ### ### ### ### 0.0
2012-Dec-24 Mon 5.22 ### 5.21 5.25 77,654 202,288 ### ### 0.4
2012-Dec-21 Fri 5.45 5.5 ### 5.27 510,357 1,403,481 11.7 11.7 ###
2012-Dec-20 Thu 5.44 5.51 5.4 5.45 71.2 71.2 ###
2012-Dec-19 Wed 5.71 5.71 5.5 5.57 13.2 13.2 0.4
2012-Dec-18 Tue 5.72 5.74 ### ### 294,628 845,582 25.1 25.1 0.0
2012-Dec-17 Mon ### ### 5.74 5.75 ### ### ###
2012-Dec-14 Fri ### ### ### ### 322,023 0 17.2 17.2 0.0
2012-Dec-13 Thu ### ### ### ### 74.9 74.9 0.0
2012-Dec-12 Wed 6 ### 5.84 ### 74.3 74.3 0.0
2012-Dec-11 Tue 5.7 5.83 ### 5.83 86.4 86.4 ###
2012-Dec-10 Mon ### 5.78 5.5 ### 78.9 78.9 0.0
2012-Dec-07 Fri 5.4 ### 5.4 ### 93.2 93.2 0.0
2012-Dec-06 Thu 5.4 5.47 5.26 ### ### ### 0.0
2012-Dec-05 Wed ### ### ### ### 285,358 0 9.1 9.1 0.0
2012-Dec-04 Tue ### ### 5.52 ### ### ### 0.0
2012-Dec-03 Mon ### ### 5.83 ### ### ### 0.0
2012-Nov-30 Fri ### 6.22 ### 6 474,252 1,474,923 66.5 66.5 0.4
2012-Nov-29 Thu 5.72 ### ### ### 92.7 92.7 0.0
2012-Nov-28 Wed 5.56 5.74 5.45 5.74 404,846 ### 91.1 91.1 0.4
2012-Nov-27 Tue ### 5.5 ### 5.49 87.1 87.1 0.4
2012-Nov-26 Mon 5.22 5.43 5.22 5.4 ### ### 0.4
2012-Nov-23 Fri ### 5.28 ### 5.26 175,055 462,145 ### ### 0.4
2012-Nov-22 Thu ### 5.26 ### 5.26 220,454 ### ### ### 0.4
2012-Nov-21 Wed ### ### ### ### 292,251 0 9.9 9.9 0.0
2012-Nov-20 Tue 5.5 5.5 5.23 5.25 ### ### 0.4
2012-Nov-19 Mon ### ### ### 5.26 386,629 0 83.9 83.9 0.4
2012-Nov-16 Fri ### ### ### ### 554,451 0 ### ### 0.0
2012-Nov-15 Thu ### 5.23 4.22 ### 2,957,385 13,973,644 ### ### 0.0
2012-Nov-14 Wed ### ### ### ### 84.1 84.1 0.0
2012-Nov-13 Tue 5.52 5.55 5.24 5.25 468,776 2,529,046 ### ### 0.4
2012-Nov-12 Mon 5.59 ### 5.51 5.52 20.4 20.4 0.4
2012-Nov-09 Fri 5.58 5.73 5.57 ### ### ### 0.0
2012-Nov-08 Thu 5.53 ### 5.5 5.58 ### ### 0.4
2012-Nov-07 Wed 5.52 5.72 5.52 ### 86.2 86.2 0.0
2012-Nov-06 Tue 5.53 ### 5.51 5.52 25.2 25.2 0.4
2012-Nov-05 Mon ### ### 5.52 5.55 ### ### ###
2012-Nov-02 Fri 5.47 ### 5.41 ### 86.6 86.6 0.0
2012-Nov-01 Thu 5.7 5.75 ### 5.44 ### ### 0.4
2012-Oct-31 Wed 5.87 5.87 5.71 5.77 278,683 1,613,574 16.8 16.8 0.4
2012-Oct-30 Tue 5.78 5.82 5.73 5.77 ### ### 0.4
2012-Oct-29 Mon ### ### 5.76 5.78 256,549 ### ### ### 0.4
2012-Oct-26 Fri ### ### ### ### ### ### 0.0
2012-Oct-25 Thu ### ### ### ### 208,120 0 14.6 14.6 0.0
2012-Oct-24 Wed ### ### ### ### 26.3 26.3 0.0
2012-Oct-23 Tue ### ### ### ### 13.3 13.3 0.0
2012-Oct-22 Mon 6.27 ### 6.22 ### 170,753 531,041 ### ### 0.0
2012-Oct-19 Fri 6.5 6.51 ### 6.4 ### ### 0.5
2012-Oct-18 Thu ### ### 6.45 6.49 456,646 1,472,683 17.2 17.2 ###
2012-Oct-17 Wed ### ### 6.53 6.59 ### ### ###
2012-Oct-16 Tue ### 6.74 6.53 6.59 309,373 2,052,689 27.8 27.8 ###
2012-Oct-15 Mon 6.74 6.74 ### ### 21.9 21.9 0.0
2012-Oct-12 Fri 6.74 6.77 ### 6.75 241,084 ### ### ### 0.5
2012-Oct-11 Thu ### 6.88 ### 6.75 ### ### 0.5
2012-Oct-10 Wed 6.7 6.76 ### 6.7 69.1 69.1 0.5
2012-Oct-09 Tue 6.7 6.76 ### 6.71 111,282 ### ### ### ###
2012-Oct-08 Mon 6.7 6.76 6.7 6.74 ### ### ###
2012-Oct-05 Fri 6.75 6.8 ### 6.76 237,146 ### ### ### 0.5
2012-Oct-04 Thu 6.78 6.85 6.7 6.75 25.2 25.2 0.5
2012-Oct-03 Wed 6.7 6.81 ### 6.78 81.6 81.6 0.5
2012-Oct-02 Tue 6.7 6.73 ### ### 477,043 1,605,249 ### ### 0.0
2012-Oct-01 Mon 6.7 6.81 6.7 6.72 ### ### 0.5
2012-Sep-28 Fri 6.71 6.76 ### 6.72 191,084 ### 67.2 67.2 0.5
2012-Sep-27 Thu 6.78 6.87 ### 6.8 ### ### 0.5
2012-Sep-26 Wed ### 6.77 ### 6.77 321,084 ### ### ### ###
2012-Sep-25 Tue ### ### ### 6.7 365,124 0 13.9 13.9 0.5
2012-Sep-24 Mon ### ### ### ### 250,421 0 ### ### 0.0
2012-Sep-21 Fri 7.21 7.21 ### ### ### ### 0.0
2012-Sep-20 Thu ### ### ### ### 643,255 0 ### ### 0.0
2012-Sep-19 Wed ### 7.26 ### 7.26 937,581 ### ### ### 0.5
2012-Sep-18 Tue 6.71 7.26 6.71 ### 342,253 ### 94.4 94.4 0.0
2012-Sep-17 Mon ### 6.75 6.56 6.75 207,085 1,378,150 82.8 82.8 0.5
2012-Sep-14 Fri ### 6.7 ### ### 368,870 ### ### ### 0.0
2012-Sep-13 Thu 6.57 ### 6.51 6.53 71,586 ### ### ### ###
2012-Sep-12 Wed 6.49 ### 6.48 ### 162,543 ### 79.1 79.1 0.0
2012-Sep-11 Tue ### 6.54 ### 6.46 170,741 558,323 82.9 82.9 ###
2012-Sep-10 Mon ### ### 6.46 6.53 264,583 ### 22.8 22.8 ###
2012-Sep-07 Fri ### 6.75 6.5 ### 463,255 ### 23.1 23.1 0.0
2012-Sep-06 Thu 6.42 6.545 6.41 6.54 563,155 ### ### ### 0.5
2012-Sep-05 Wed ### 6.42 ### ### 513,689 1,648,941 81.5 81.5 0.0
2012-Sep-04 Tue 6.26 6.43 6.25 ### 84.9 84.9 0.0
2012-Sep-03 Mon 6.26 6.44 6.26 6.43 463,040 ### 87.4 87.4 ###
2012-Aug-31 Fri ### 6.4 6.25 ### ### ### 0.0
2012-Aug-30 Thu ### 6.47 ### 6.4 84.6 84.6 0.5
2012-Aug-29 Wed 6.27 ### ### ### 183,856 0 87.0 87.0 0.0
2012-Aug-28 Tue ### 6.4 ### ### 130,249 ### 25.1 25.1 0.0
2012-Aug-27 Mon 6.21 ### ### ### 87.2 87.2 0.0
2012-Aug-24 Fri 6.24 6.27 ### 6.21 ### ### ###
2012-Aug-23 Thu 6.45 6.5 ### ### ### ### 0.0
2012-Aug-22 Wed 6.56 6.57 ### 6.45 283,644 931,770 ### ### ###
2012-Aug-21 Tue ### 6.5 6.27 6.44 353,525 2,257,257 83.8 83.8 0.5
2012-Aug-20 Mon 6.23 6.45 ### ### 340,029 ### ### ### 0.0
2012-Aug-17 Fri ### 6.22 ### 6.22 366,647 1,140,272 85.3 85.3 0.4
2012-Aug-16 Thu 6.25 6.25 ### ### 10.4 10.4 0.0
2012-Aug-15 Wed 5.52 ### 5.52 6 97.5 97.5 0.4
2012-Aug-14 Tue 6 6 5.56 5.57 577,859 3,340,025 ### ### 0.4
2012-Aug-13 Mon ### ### ### ### 234,673 0 27.0 27.0 0.0
2012-Aug-10 Fri ### ### ### ### 18.2 18.2 0.0
2012-Aug-09 Thu 6.27 6.27 ### ### 9.0 9.0 0.0
2012-Aug-08 Wed ### ### ### 6.23 1,636,374 0 18.4 18.4 0.4
2012-Aug-07 Tue 6.25 ### 6.2 6.25 ### ### ###
2012-Aug-06 Mon ### 6.22 ### 6.22 ### ### 0.4
2012-Aug-03 Fri 6.25 6.28 ### ### ### ### 0.0
2012-Aug-02 Thu ### ### 6.25 ### ### ### 0.0
2012-Aug-01 Wed ### ### 6.28 ### 143,985 ### ### ### 0.0
2012-Jul-30 Mon ### 6.2 ### ### 501,855 1,555,750 ### ### 0.0
2012-Jul-27 Fri 6 ### ### ### 288,922 0 ### ### 0.0
2012-Jul-26 Thu ### ### 5.81 ### ### ### 0.0
2012-Jul-25 Wed 5.8 ### 5.79 ### ### ### 0.0
2012-Jul-24 Tue ### ### 5.85 ### 344,223 1,006,852 75.6 75.6 0.0
2012-Jul-23 Mon ### ### 5.82 5.82 607,647 1,768,252 9.8 9.8 0.4
2012-Jul-20 Fri 6 6.2 6 ### 186,686 1,138,784 86.9 86.9 0.0
2012-Jul-19 Thu ### ### ### ### 292,424 0 ### ### 0.0
2012-Jul-18 Wed 6 ### 5.975 ### ### ### 0.0
2012-Jul-17 Tue ### ### ### ### ### ### 0.0
2012-Jul-13 Fri ### ### ### 6 74.6 74.6 0.4
2012-Jul-12 Thu ### ### 5.88 ### 335,877 987,478 ### ### 0.0
2012-Jul-11 Wed 5.81 5.87 5.75 5.86 81.8 81.8 0.4
2012-Jul-10 Tue ### ### 5.85 5.85 257,942 754,480 17.5 17.5 0.4
2012-Jul-09 Mon ### ### ### 6 ### ### 0.4
2012-Jul-06 Fri ### 6.2 ### ### 198,252 614,581 25.8 25.8 0.0
2012-Jul-05 Thu ### ### ### ### ### ### 0.0
2012-Jul-04 Wed ### ### ### 6 19.3 19.3 0.4
2012-Jul-03 Tue ### ### ### ### 17.8 17.8 0.0
2012-Jul-02 Mon ### 6.4 ### ### ### ### 0.0
2012-Jun-29 Fri ### ### ### ### ### ### 0.0
2012-Jun-28 Thu ### ### ### ### 271,659 0 ### ### 0.0
2012-Jun-27 Wed 5.73 ### 5.72 ### 219,776 628,559 88.3 88.3 0.0
2012-Jun-26 Tue 5.8 ### 5.73 5.74 188,728 ### ### ### 0.4
2012-Jun-25 Mon ### 6 5.8 5.82 29.9 29.9 0.4
2012-Jun-22 Fri ### ### 5.85 ### 319,447 934,382 ### ### 0.0
2012-Jun-21 Thu ### ### ### ### 30.0 30.0 0.0
2012-Jun-20 Wed ### ### 6 ### 1,056,727 3,170,181 ### ### 0.0
2012-Jun-19 Tue ### ### 5.81 ### 392,929 1,141,458 28.9 28.9 0.0
2012-Jun-18 Mon ### ### 5.675 ### 663,427 1,882,474 66.6 66.6 0.0
2012-Jun-15 Fri ### 5.73 5.44 5.53 17.2 17.2 ###
2012-Jun-14 Thu ### ### 5.72 5.76 1,535,186 ### 5.0 5.0 ###
2012-Jun-13 Wed ### ### ### ### 18.4 18.4 0.0
2012-Jun-12 Tue ### 6.445 6.27 ### 75.9 75.9 0.0
2012-Jun-08 Fri 6.56 6.56 6.28 ### 15.5 15.5 0.0
2012-Jun-07 Thu 6.28 6.53 6.28 6.5 484,283 ### 92.2 92.2 0.5
2012-Jun-06 Wed ### 6.51 ### 6.41 ### ### 0.5
2012-Jun-05 Tue 6.45 6.5 ### 6.5 ### ### 0.5
2012-Jun-04 Mon ### 6.41 6.25 6.28 355,056 ### 31.2 31.2 0.4
2012-Jun-01 Fri 6.48 ### ### 6.54 463,276 0 ### ### 0.5
2012-May-31 Thu 6.43 6.85 6.43 ### 1,256,189 ### 87.0 87.0 0.0
2012-May-30 Wed ### ### 6.4 6.43 520,245 1,664,784 15.7 15.7 ###
2012-May-29 Tue 6.78 6.78 ### 6.7 15.4 15.4 0.5
2012-May-28 Mon 6.74 6.78 ### 6.78 ### ### 0.5
2012-May-25 Fri ### 6.74 ### 6.7 83.7 83.7 0.5
2012-May-24 Thu 6.75 6.8 6.59 ### 273,427 ### 23.6 23.6 0.0
2012-May-23 Wed 6.7 6.85 ### ### 138,151 ### 38.2 38.2 0.0
2012-May-22 Tue 6.74 6.85 6.51 6.78 475,127 3,173,848 ### ### 0.5
2012-May-21 Mon 6.85 ### 6.73 6.74 277,585 934,073 21.1 21.1 ###
2012-May-18 Fri ### ### 6.82 6.85 24.3 24.3 ###
2012-May-17 Thu ### ### ### ### 14.5 14.5 0.0
2012-May-16 Wed 7.23 7.29 ### 7.22 514,643 1,875,873 52.7 52.7 0.5
2012-May-15 Tue ### 7.22 ### 7.22 88.4 88.4 0.5
2012-May-14 Mon 7.25 ### ### 7.23 32.2 32.2 ###
2012-May-11 Fri ### ### ### ### 84.3 84.3 0.0
2012-May-10 Thu 7.27 ### 7.23 7.27 ### ### ###
2012-May-09 Wed 7.29 ### ### ### 294,249 0 87.6 87.6 0.0
2012-May-08 Tue ### ### ### ### 325,871 0 ### ### 0.0
2012-May-07 Mon 7.27 ### ### ### 335,629 0 26.3 26.3 0.0
2012-May-04 Fri 7.42 7.54 ### 7.48 421,183 1,587,859 83.3 83.3 0.5
2012-May-03 Thu ### ### 7.5 7.51 ### ### ###
2012-May-02 Wed 7.52 7.73 7.52 7.71 87.4 87.4 ###
2012-May-01 Tue 7.42 7.55 7.41 7.5 ### ### 0.5
2012-Apr-30 Mon 7.43 7.55 ### 7.55 83.8 83.8 ###
2012-Apr-27 Fri 7.24 7.45 7.24 7.43 200,877 1,475,441 89.0 89.0 ###
2012-Apr-26 Thu 7.44 7.44 7.2 7.2 331,487 2,426,484 ### ### 0.5
2012-Apr-24 Tue ### 7.49 ### 7.41 ### ### ###
2012-Apr-23 Mon 7.51 7.57 7.41 7.41 412,870 ### ### ### ###
2012-Apr-20 Fri 7.55 ### 7.47 ### ### ### 0.0
2012-Apr-19 Thu 7.72 7.79 7.52 ### ### ### 0.0
2012-Apr-18 Wed ### 7.48 ### ### 377,584 ### ### ### 0.0
2012-Apr-17 Tue ### 7.52 7.25 7.25 522,374 ### 31.4 31.4 0.5
2012-Apr-16 Mon 7.27 ### 7.27 ### ### ### 0.0
2012-Apr-13 Fri 7.27 7.47 7.27 ### ### ### 0.0
2012-Apr-12 Thu 7.56 ### ### ### 342,680 0 ### ### 0.0
2012-Apr-11 Wed ### 7.75 7.54 7.56 208,880 1,596,887 24.8 24.8 0.5
2012-Apr-10 Tue 7.85 ### 7.81 7.82 130,824 ### 32.3 32.3 0.6
2012-Apr-05 Thu 7.7 ### 7.51 ### ### ### 0.0
2012-Apr-04 Wed 7.79 7.855 7.7 7.79 348,775 ### ### ### ###
2012-Apr-03 Tue ### ### 7.77 7.79 581,427 2,258,843 16.2 16.2 ###
2012-Apr-02 Mon 7.87 ### 7.87 ### 459,983 ### ### ### 0.0
2012-Mar-30 Fri ### ### 7.85 7.85 15.7 15.7 ###
2012-Mar-29 Thu ### ### 7.85 ### ### ### 0.0
2012-Mar-28 Wed 8 ### 7.8 ### 69.3 69.3 0.0
2012-Mar-27 Tue ### 7.81 ### 7.81 86.0 86.0 0.6
2012-Mar-26 Mon 7.56 7.59 7.52 7.59 96,526 729,253 ### ### 0.5
2012-Mar-23 Fri 7.46 7.55 7.42 7.51 192,324 1,439,545 73.3 73.3 ###
2012-Mar-22 Thu 7.5 7.59 7.4 7.59 288,054 ### 80.1 80.1 0.5
2012-Mar-21 Wed 7.44 7.5 ### 7.5 212,086 795,322 ### ### 0.5
2012-Mar-20 Tue 7.45 7.57 ### 7.45 314,555 ### ### ### 0.5
2012-Mar-19 Mon 7.26 7.56 7.24 7.5 ### ### 0.5
2012-Mar-16 Fri ### 7.4 7.27 ### 24.1 24.1 0.0
2012-Mar-15 Thu 7.25 7.29 ### 7.25 673,944 2,456,525 74.4 74.4 0.5
2012-Mar-14 Wed 7.5 7.51 ### 7.44 ### ### ###
2012-Mar-13 Tue ### ### 7.27 ### 286,620 ### 65.4 65.4 0.0
2012-Mar-12 Mon 7.23 ### ### 7.26 246,347 0 ### ### 0.5
2012-Mar-09 Fri ### 7.29 ### 7.29 401,747 ### 88.9 88.9 ###
2012-Mar-08 Thu ### ### 6.89 ### 293,222 1,010,149 71.6 71.6 0.0
2012-Mar-07 Wed ### ### 6.87 ### 607,359 2,086,278 78.1 78.1 0.0
2012-Mar-06 Tue ### 7.42 ### ### 214,571 796,058 21.2 21.2 0.0
2012-Mar-05 Mon 7.21 7.42 ### ### 86.3 86.3 0.0
2012-Mar-02 Fri 7.43 7.49 7.21 7.28 15.8 15.8 0.5
2012-Mar-01 Thu 7.51 7.56 ### 7.4 342,952 1,296,358 ### ### 0.5
2012-Feb-29 Wed 7.75 7.79 7.57 ### 16.8 16.8 0.0
2012-Feb-28 Tue 7.78 7.78 7.56 ### 715,373 ### ### ### 0.0
2012-Feb-27 Mon ### ### ### 7.8 ### ### 0.6
2012-Feb-24 Fri 7.59 ### 7.45 7.56 23.6 23.6 0.5
2012-Feb-23 Thu ### 7.7 7.52 ### 335,452 2,552,789 74.6 74.6 0.0
2012-Feb-22 Wed 7.7 ### ### ### 469,456 0 ### ### 0.0
2012-Feb-21 Tue ### 7.85 7.41 ### 271,749 2,073,444 72.8 72.8 0.0
2012-Feb-20 Mon ### ### ### ### 572,152 0 ### ### 0.0
2012-Feb-17 Fri 7.48 7.83 7.43 7.78 867,756 6,620,978 ### ### 0.6
2012-Feb-16 Thu 7 7.41 ### ### 96.1 96.1 0.0
2012-Feb-15 Wed ### ### 6.87 ### ### ### 0.0
2012-Feb-14 Tue ### 7.2 ### ### 552,324 ### 32.5 32.5 0.0
2012-Feb-13 Mon 7 ### ### ### 551,288 0 ### ### 0.0
2012-Feb-10 Fri ### 7 ### ### 93.7 93.7 0.0
2012-Feb-09 Thu ### ### 6.53 6.59 ### ### ###
2012-Feb-08 Wed ### ### 6.51 6.55 19.8 19.8 0.5
2012-Feb-07 Tue 6.58 ### 6.57 ### 246,481 ### ### ### 0.0
2012-Feb-06 Mon ### ### 6.58 ### 360,158 ### 30.1 30.1 0.0
2012-Feb-03 Fri 6.59 ### 6.48 6.5 18.7 18.7 0.5
2012-Feb-02 Thu 6.53 ### 6.41 6.54 ### ### 0.5
2012-Feb-01 Wed 6.49 6.57 6.45 6.5 ### ### 0.5
2012-Jan-31 Tue ### 6.56 6.26 6.45 452,573 ### 85.0 85.0 ###
2012-Jan-30 Mon ### 6.4 6.25 6.25 ### ### ###
2012-Jan-27 Fri 6.5 6.52 ### ### 13.5 13.5 0.0
2012-Jan-25 Wed 6.51 6.58 ### 6.5 ### ### 0.5
2012-Jan-24 Tue ### ### ### ### 91.2 91.2 0.0
2012-Jan-23 Mon 6.52 6.59 ### ### 201,146 662,776 14.6 14.6 0.0
2012-Jan-20 Fri 6.77 6.77 6.47 6.48 357,657 2,367,689 ### ### 0.5
2012-Jan-19 Thu 6.76 6.82 ### 6.73 567,482 ### 33.6 33.6 ###
2012-Jan-18 Wed 6.8 ### 6.56 ### 431,544 ### ### ### 0.0
2012-Jan-17 Tue 6.55 6.83 6.44 6.75 84.1 84.1 0.5
2012-Jan-16 Mon 6.49 6.54 ### ### 17.8 17.8 0.0
2012-Jan-13 Fri 6.5 6.72 6.46 6.55 391,448 2,579,642 ### ### 0.5
2012-Jan-12 Thu 6.59 6.59 ### 6.44 ### ### 0.5
2012-Jan-11 Wed ### 6.56 ### 6.48 916,989 3,007,723 93.4 93.4 0.5
2012-Jan-10 Tue 6.4 6.49 ### ### ### ### 0.0
2012-Jan-09 Mon ### 6.73 6.27 ### 6.2 6.2 0.0
2012-Jan-06 Fri 6.78 6.82 ### ### 376,024 1,282,241 14.8 14.8 0.0
2012-Jan-05 Thu ### ### 6.76 6.78 355,120 ### 9.5 9.5 0.5
2012-Jan-04 Wed 7.25 7.28 ### 7 6.1 6.1 0.5
2012-Jan-03 Tue ### ### ### ### 303,173 0 ### ### 0.0
2011-Dec-30 Fri ### ### 6.89 6.89 153,820 ### ### ### 0.5
2011-Dec-29 Thu ### ### 6.82 ### 285,427 ### ### ### 0.0
2011-Dec-28 Wed 7.26 7.28 ### ### 156,258 568,779 ### ### 0.0
2011-Dec-23 Fri ### ### 7.22 ### ### ### 0.0
2011-Dec-22 Thu ### 7.47 ### ### 383,724 ### ### ### 0.0
2011-Dec-21 Wed 7.5 ### 7.45 ### ### ### 0.0
2011-Dec-20 Tue ### ### ### 7.2 533,382 0 ### ### 0.5
2011-Dec-19 Mon 7.57 7.57 ### 7.2 514,444 1,947,170 ### ### 0.5
2011-Dec-16 Fri 7.7 7.82 ### 7.73 ### ### 0.6
2011-Dec-15 Thu 7.7 7.86 7.5 7.78 1,010,078 ### ### ### 0.6
2011-Dec-14 Wed 7.75 7.88 ### ### 23.8 23.8 0.0
2011-Dec-13 Tue 7.75 7.8 ### 7.75 533,277 2,079,780 ### ### ###
2011-Dec-12 Mon 7.56 ### 7.56 ### ### ### 0.0
2011-Dec-09 Fri 7.4 7.4 7.22 ### 26.9 26.9 0.0
2011-Dec-08 Thu ### ### 7.42 7.51 550,879 ### 19.8 19.8 ###
2011-Dec-07 Wed ### 7.7 7.56 7.7 71.4 71.4 0.6
2011-Dec-06 Tue 7.56 ### 7.44 7.53 687,874 ### ### ### 0.5
2011-Dec-05 Mon ### 7.57 ### 7.5 1,180,045 4,466,470 ### ### 0.5
2011-Dec-02 Fri ### 7.26 ### 7.25 81.1 81.1 0.5
2011-Dec-01 Thu 7.22 7.24 ### ### 590,344 2,137,045 17.8 17.8 0.0
2011-Nov-30 Wed 6.88 ### ### 6.82 767,059 0 23.0 23.0 0.5
2011-Nov-29 Tue 7.27 7.29 6.73 6.87 617,583 4,329,256 6.4 6.4 ###
2011-Nov-28 Mon ### ### 6.87 ### 503,849 1,730,721 ### ### 0.0
2011-Nov-25 Fri 7 ### ### 6.8 16.7 16.7 0.5
2011-Nov-24 Thu 6.51 ### 6.51 ### ### ### 0.0
2011-Nov-23 Wed 6.86 ### ### ### 830,673 0 16.9 16.9 0.0
2011-Nov-22 Tue 7 7.25 ### ### 1,131,276 4,100,875 ### ### 0.0
2011-Nov-21 Mon 7.2 ### 6.88 7.26 1,259,484 4,332,624 ### ### 0.5
2011-Nov-18 Fri 7.52 7.54 6.59 7.2 2,441,658 ### ### ### 0.5
2011-Nov-17 Thu 7.57 7.7 7.53 7.58 67.9 67.9 ###
2011-Nov-16 Wed 7.81 ### 7.57 ### ### ### 0.0
2011-Nov-15 Tue 7.74 ### 7.7 7.75 ### ### ###
2011-Nov-14 Mon 8.2 ### ### 8.2 981,070 0 76.6 76.6 0.6
2011-Nov-11 Fri 7.56 8 7.53 8 1,408,083 ### 93.5 93.5 ###
2011-Nov-10 Thu 7.76 7.78 7.5 7.5 10.7 10.7 0.5
2011-Nov-09 Wed ### ### 8 ### 649,388 2,597,552 ### ### 0.0
2011-Nov-08 Tue ### ### ### 8.23 447,071 0 ### ### 0.6
2011-Nov-07 Mon ### ### ### ### 86.4 86.4 0.0
2011-Nov-04 Fri 8.24 ### 7.89 ### ### ### 0.0
2011-Nov-03 Thu 8.23 ### ### ### 814,779 0 22.7 22.7 0.0
2011-Nov-02 Wed 7.5 8.2 7.5 ### ### ### 0.0
2011-Nov-01 Tue ### 8 ### ### 1,166,741 ### 7.4 7.4 0.0
2011-Oct-31 Mon 8.5 8.51 ### 8.2 663,529 ### ### ### 0.6
2011-Oct-28 Fri 9.43 9.5 ### 8.45 2,632,657 12,505,120 1.8 1.8 ###
2011-Oct-27 Thu 9.56 9.57 ### 9.4 12.3 12.3 ###
2011-Oct-26 Wed 9.51 ### ### 9.57 68.4 68.4 ###
2011-Oct-25 Tue ### ### 9.55 ### 465,375 ### 14.5 14.5 0.0
2011-Oct-24 Mon 9.85 ### 9.78 ### 750,383 3,669,372 ### ### 0.0
2011-Oct-21 Fri 9.7 9.88 ### ### 454,079 2,243,150 32.7 32.7 0.0
2011-Oct-20 Thu ### 9.72 9.59 ### 448,575 ### ### ### 0.0
2011-Oct-19 Wed 9.45 9.53 ### 9.51 643,355 3,065,586 ### ### ###
2011-Oct-18 Tue ### ### 9.22 9.22 3.0 3.0 0.7
2011-Oct-17 Mon 9.5 ### 9.5 ### ### ### 0.0
2011-Oct-14 Fri ### 9.48 9.26 9.41 74.5 74.5 0.7
2011-Oct-13 Thu 9.57 9.58 ### 9.48 421,073 ### ### ### 0.7
2011-Oct-12 Wed 9.7 9.73 ### 9.47 ### ### ###
2011-Oct-11 Tue 9.22 9.73 9.21 9.73 94.0 94.0 ###
2011-Oct-10 Mon 8.88 ### 8.88 ### 84.4 84.4 0.0
2011-Oct-07 Fri ### 9 8.5 8.89 884,128 7,736,120 79.3 79.3 ###
2011-Oct-06 Thu 8.28 ### 8.27 8.53 417,270 ### ### ### ###
2011-Oct-05 Wed ### 8.22 ### 8.22 649,651 ### 86.0 86.0 0.6
2011-Oct-04 Tue 7.8 ### 7.76 8 ### ### ###
2011-Oct-03 Mon ### ### ### ### 446,187 0 ### ### 0.0
2011-Sep-30 Fri ### ### ### ### ### ### 0.0
2011-Sep-29 Thu 7.89 8.22 7.76 ### 622,725 4,975,572 ### ### 0.0
2011-Sep-28 Wed 7.89 ### 7.82 7.89 397,072 1,552,551 71.0 71.0 ###
2011-Sep-27 Tue 7.75 8 7.7 7.8 400,324 3,142,543 ### ### 0.6
2011-Sep-26 Mon 7.71 7.85 7.56 ### 299,957 ### ### ### 0.0
2011-Sep-23 Fri ### ### 7.73 7.83 643,858 ### ### ### ###
2011-Sep-22 Thu ### ### 7.86 8.24 831,788 3,268,926 ### ### 0.6
2011-Sep-21 Wed ### 8.25 ### 8.22 628,071 ### ### ### 0.6
2011-Sep-20 Tue ### ### 7.87 ### ### ### 0.0
2011-Sep-19 Mon ### 8 7.8 7.84 499,576 3,946,650 ### ### 0.6
2011-Sep-16 Fri ### ### ### ### 1,331,785 0 ### ### 0.0
2011-Sep-15 Thu ### ### 7.8 8 81.9 81.9 ###
2011-Sep-14 Wed 7.85 ### 7.48 7.55 581,444 ### 20.3 20.3 ###
2011-Sep-13 Tue 7.82 7.85 7.56 7.74 685,179 ### ### ### 0.6
2011-Sep-12 Mon 7.8 7.84 7.7 7.7 579,184 4,500,259 ### ### 0.6
2011-Sep-09 Fri ### ### ### ### 63.1 63.1 0.0
2011-Sep-08 Thu ### ### 7.82 ### 33.8 33.8 0.0
2011-Sep-07 Wed 7.75 7.87 7.73 7.87 1,262,850 ### ### ### 0.6
2011-Sep-06 Tue 7.4 ### 7.26 ### ### ### 0.0
2011-Sep-05 Mon 7.8 7.8 7.52 7.56 520,076 3,983,782 ### ### 0.5
2011-Sep-02 Fri ### ### 7.74 ### 75.9 75.9 0.0
2011-Sep-01 Thu ### ### ### ### 527,480 0 ### ### 0.0
2011-Aug-31 Wed ### ### ### ### 15.4 15.4 0.0
2011-Aug-30 Tue ### ### 7.89 ### ### ### 0.0
2011-Aug-29 Mon 7.75 ### 7.7 7.84 69.7 69.7 0.6
2011-Aug-26 Fri ### 7.79 ### ### ### ### 0.0
2011-Aug-25 Thu 7.83 ### 7.56 ### 1,042,124 3,939,228 ### ### 0.0
2011-Aug-24 Wed 7.27 7.73 7.27 7.55 1,581,757 11,863,177 91.8 91.8 ###
2011-Aug-23 Tue ### ### ### ### 1,015,045 0 ### ### 0.0
2011-Aug-22 Mon 7.2 ### ### ### 1,128,240 0 36.5 36.5 0.0
2011-Aug-19 Fri 7.77 7.85 ### 7.2 3.8 3.8 0.5
2011-Aug-18 Thu 8 ### 7.85 ### ### ### 0.0
2011-Aug-17 Wed ### 8.2 ### ### 432,557 1,773,483 ### ### 0.0
2011-Aug-16 Tue ### ### ### ### ### ### 0.0
2011-Aug-15 Mon ### 8.28 ### 8.25 ### ### ###
2011-Aug-12 Fri 8.25 ### 7.73 7.77 ### ### 0.6
2011-Aug-11 Thu 7.76 ### 7.49 ### ### ### 0.0
2011-Aug-10 Wed ### 8.25 ### ### ### ### 0.0
2011-Aug-09 Tue 7.26 ### ### 7.87 83.8 83.8 0.6
2011-Aug-08 Mon 8.2 ### ### 8 ### ### ###
2011-Aug-05 Fri 8.45 8.55 ### 8.49 ### ### ###
2011-Aug-04 Thu 9.28 9.28 ### 9 21.4 21.4 0.6
2011-Aug-03 Wed 9.25 9.42 ### 9.27 ### ### 0.7
2011-Aug-02 Tue 9.55 9.57 9.27 9.41 24.0 24.0 0.7
2011-Aug-01 Mon ### 9.53 ### 9.5 83.8 83.8 0.7
2011-Jul-29 Fri ### ### ### ### 443,327 0 ### ### 0.0
2011-Jul-28 Thu ### 9 8.72 ### 1,270,756 ### 38.0 38.0 0.0
2011-Jul-27 Wed ### ### ### ### 15.9 15.9 0.0
2011-Jul-26 Tue 9.26 ### ### ### 261,674 0 ### ### 0.0
2011-Jul-25 Mon 9.24 ### ### ### 317,489 0 ### ### 0.0
2011-Jul-22 Fri ### 9.28 ### 9.23 377,958 1,753,725 ### ### ###
2011-Jul-21 Thu ### ### ### ### 71.4 71.4 0.0
2011-Jul-20 Wed ### ### 8.83 ### 291,983 ### 67.1 67.1 0.0
2011-Jul-19 Tue ### ### 8.85 ### 69.6 69.6 0.0
2011-Jul-18 Mon 9 ### 8.85 ### 268,387 ### 26.7 26.7 0.0
2011-Jul-15 Fri ### ### 8.82 ### 188,729 ### ### ### 0.0
2011-Jul-14 Thu 9.2 9.23 ### ### 26.7 26.7 0.0
2011-Jul-13 Wed ### 9.2 ### ### 73.1 73.1 0.0
2011-Jul-12 Tue ### 9.29 ### ### 726,724 ### 39.8 39.8 0.0
2011-Jul-11 Mon ### ### 8.79 ### 412,772 ### ### ### 0.0
2011-Jul-08 Fri 8.84 ### 8.77 ### 80.3 80.3 0.0
2011-Jul-07 Thu 8.5 ### 8.5 8.58 719,172 3,056,481 72.3 72.3 0.6
2011-Jul-06 Wed 8.5 8.52 8.4 8.46 299,287 ### ### ### 0.6
2011-Jul-05 Tue 8.55 8.7 8.45 8.51 395,026 3,387,347 ### ### 0.6
2011-Jul-04 Mon ### ### ### ### 545,952 0 ### ### 0.0
2011-Jul-01 Fri 8.83 ### 8.58 ### 555,279 2,382,146 15.6 15.6 0.0
2011-Jun-30 Thu ### 8.72 8.54 ### 988,743 8,532,852 ### ### 0.0
2011-Jun-29 Wed ### 8.43 ### 8.26 22.7 22.7 0.6
2011-Jun-28 Tue 8.55 8.55 ### ### ### ### 0.0
2011-Jun-27 Mon ### 8.24 ### ### ### ### 0.0
2011-Jun-24 Fri ### ### ### 8.24 359,489 0 ### ### 0.6
2011-Jun-23 Thu ### 8.46 8.21 8.21 828,921 6,909,056 21.9 21.9 ###
2011-Jun-22 Wed 8.22 8.49 8.22 8.4 296,886 2,480,482 ### ### ###
2011-Jun-21 Tue ### ### ### ### ### ### 0.0
2011-Jun-20 Mon ### 8.84 ### ### 809,173 3,576,544 ### ### 0.0
2011-Jun-17 Fri ### 8.5 ### 8.42 ### ### ###
2011-Jun-16 Thu 8.49 ### 8.2 8.28 1,900,341 ### 24.6 24.6 ###
2011-Jun-15 Wed ### 8.87 8.56 8.75 82.2 82.2 0.6
2011-Jun-14 Tue ### ### 8.41 8.53 742,853 ### 29.9 29.9 ###
2011-Jun-10 Fri 8.85 ### 8.46 ### 874,621 3,699,646 ### ### 0.0
2011-Jun-09 Thu 8.28 8.88 8.28 8.59 1,604,474 13,766,386 88.2 88.2 ###
2011-Jun-08 Wed ### ### 7.86 ### 7.1 7.1 0.0
2011-Jun-07 Tue 7.75 8.25 ### 8.21 ### ### ###
2011-Jun-06 Mon ### 7.55 ### 7.55 954,846 3,604,543 90.0 90.0 ###
2011-Jun-03 Fri 7.78 7.82 7.46 7.48 535,087 ### ### ### 0.5
2011-Jun-02 Thu 7.8 7.84 ### 7.72 492,971 1,932,446 ### ### ###
2011-Jun-01 Wed ### ### 7.8 7.83 258,441 ### ### ### ###
2011-May-31 Tue ### ### ### ### 70.7 70.7 0.0
2011-May-30 Mon ### ### ### 7.8 400,788 0 ### ### 0.6
2011-May-27 Fri ### ### ### ### ### ### 0.0
2011-May-26 Thu 8 8.25 7.47 ### 80.4 80.4 0.0
2011-May-25 Wed 8.5 8.5 ### ### 8.0 8.0 0.0
2011-May-24 Tue ### 8.8 8.29 8.5 1,333,352 ### ### ### 0.6
2011-May-23 Mon ### ### 8.5 ### 782,854 3,327,129 ### ### 0.0
2011-May-20 Fri 9.49 9.49 ### ### 542,687 2,575,049 15.6 15.6 0.0
2011-May-19 Thu ### 9.54 ### ### 797,580 3,804,456 66.8 66.8 0.0
2011-May-18 Wed 8.86 ### 8.71 ### 82.7 82.7 0.0
2011-May-17 Tue 8.88 ### ### ### 571,741 0 68.9 68.9 0.0
2011-May-16 Mon 8.72 ### ### 8.82 ### ### ###
2011-May-13 Fri ### ### ### 8.72 4.3 4.3 0.6
2011-May-12 Thu 9.4 9.4 ### 9.22 1,055,676 4,961,677 21.6 21.6 0.7
2011-May-11 Wed 9.8 ### ### 9.71 872,958 0 ### ### ###
2011-May-10 Tue 9.59 ### 9.51 ### 849,358 ### 78.2 78.2 0.0
2011-May-09 Mon 9.28 ### 9.28 9.4 ### ### ###
2011-May-06 Fri ### ### ### 9.25 1,248,755 0 ### ### ###
2011-May-05 Thu 8.79 9.27 8.79 9.26 ### ### ###
2011-May-04 Wed 8.26 8.87 8.25 8.72 1,483,721 12,700,651 95.8 95.8 0.6
2011-May-03 Tue 8.2 8.23 ### ### ### ### 0.0
2011-May-02 Mon 8.2 8.2 7.72 ### 783,559 6,237,129 43.2 43.2 0.0
2011-Apr-29 Fri ### ### 8 ### 1,148,476 ### ### ### 0.0
2011-Apr-28 Thu 8.25 ### 8.2 8.28 80.9 80.9 ###
2011-Apr-27 Wed 8.26 ### ### ### 37.4 37.4 0.0
2011-Apr-21 Thu 8.2 8.45 ### 8.25 669,642 ### 71.5 71.5 ###
2011-Apr-20 Wed 8 ### ### ### ### ### 0.0
2011-Apr-19 Tue ### ### 7.85 ### ### ### 0.0
2011-Apr-18 Mon 8 8.27 8 ### 2,556,157 ### 80.1 80.1 0.0
2011-Apr-15 Fri 7.5 ### ### ### 742,525 0 ### ### 0.0
2011-Apr-14 Thu 7.71 7.72 7.47 7.59 22.4 22.4 0.5
2011-Apr-13 Wed 7.73 7.78 ### 7.73 198,951 ### 65.5 65.5 0.6
2011-Apr-12 Tue 7.78 7.86 ### 7.76 50.1 50.1 0.6
2011-Apr-11 Mon 7.73 7.78 7.55 7.72 321,148 ### ### ### ###
2011-Apr-08 Fri 7.7 7.85 ### 7.73 ### ### 0.6
2011-Apr-07 Thu 7.79 7.79 ### 7.77 320,882 ### ### ### 0.6
2011-Apr-06 Wed ### ### 7.71 7.77 181,722 ### ### ### 0.6
2011-Apr-05 Tue ### ### 7.74 7.79 22.6 22.6 ###
2011-Apr-04 Mon 7.54 7.77 ### 7.77 1,133,073 4,401,988 87.3 87.3 0.6
2011-Apr-01 Fri ### ### ### ### ### ### 0.0
2011-Mar-31 Thu 7.5 7.56 6.53 7.25 ### ### 0.5
2011-Mar-30 Wed ### ### ### 7.72 1,776,657 0 7.0 7.0 ###
2011-Mar-29 Tue ### ### ### ### ### ### 0.0
2011-Mar-28 Mon ### ### 7.82 ### 1,112,646 4,350,445 ### ### 0.0
2011-Mar-25 Fri ### ### ### 7.8 19.1 19.1 0.6
2011-Mar-24 Thu 7.4 7.55 ### 7.5 ### ### 0.5
2011-Mar-23 Wed ### ### ### ### 961,642 0 87.8 87.8 0.0
2011-Mar-22 Tue 6.87 ### 6.87 7 84.1 84.1 0.5
2011-Mar-21 Mon ### ### 6.72 6.88 25.4 25.4 ###
2011-Mar-18 Fri 6.84 ### 6.72 6.87 54.6 54.6 ###
2011-Mar-17 Thu 6.79 6.86 ### 6.84 634,728 ### 65.4 65.4 0.5
2011-Mar-16 Wed 6.75 7 6.59 6.88 55.5 55.5 ###
2011-Mar-15 Tue 6.59 6.87 6.45 ### 92.5 92.5 0.0
2011-Mar-14 Mon 6.45 6.47 ### 6.44 419,928 ### ### ### 0.5
2011-Mar-11 Fri ### 6.57 6.25 6.44 82.6 82.6 0.5
2011-Mar-10 Thu 6.48 ### ### 6.41 524,578 0 48.3 48.3 0.5
2011-Mar-09 Wed 6.86 ### ### 6.5 1,088,541 0 ### ### 0.5
2011-Mar-08 Tue 6.85 6.87 ### 6.74 20.8 20.8 ###
2011-Mar-07 Mon ### 6.79 ### ### 1,695,546 5,756,378 ### ### 0.0
2011-Mar-04 Fri ### ### ### ### 88.3 88.3 0.0
2011-Mar-03 Thu 5.52 ### 5.46 5.8 426,828 1,165,240 93.2 93.2 0.4
2011-Mar-02 Wed 5.47 5.57 5.4 5.5 534,227 ### ### ### 0.4
2011-Mar-01 Tue 5.23 5.57 5.23 5.42 589,475 ### ### ### 0.4
2011-Feb-28 Mon ### 5.25 ### 5.22 81.1 81.1 0.4
2011-Feb-25 Fri 5.2 5.22 ### ### ### ### 0.0
2011-Feb-24 Thu ### 5.23 ### 5.2 ### ### ###
2011-Feb-23 Wed 5.2 5.2 ### ### 28.5 28.5 0.0
2011-Feb-22 Tue 5.26 5.28 ### 5.2 ### ### ###
2011-Feb-21 Mon ### ### ### 5.24 34.4 34.4 0.4
2011-Feb-18 Fri ### ### ### ### ### ### 0.0
2011-Feb-17 Thu 5.43 5.48 5.21 ### 17.3 17.3 0.0
2011-Feb-16 Wed 5.48 5.48 5.27 5.43 346,852 1,864,329 29.1 29.1 0.4
2011-Feb-15 Tue 5.5 ### ### 5.43 ### ### 0.4
2011-Feb-14 Mon 5.57 ### 5.41 5.5 178,942 ### 23.6 23.6 0.4
2011-Feb-11 Fri 5.5 5.57 ### 5.57 ### ### 0.4
2011-Feb-10 Thu 5.48 5.57 5.45 5.56 ### ### 0.4
2011-Feb-09 Wed 5.54 5.59 5.41 5.54 ### ### 0.4
2011-Feb-08 Tue ### ### 5.55 5.58 254,142 705,244 ### ### 0.4
2011-Feb-07 Mon ### 5.53 ### 5.51 413,826 1,144,228 94.6 94.6 ###
2011-Feb-04 Fri 5.4 5.4 ### 5.24 ### ### 0.4
2011-Feb-03 Thu 5.55 5.57 ### 5.49 21.9 21.9 0.4
2011-Feb-02 Wed 5.75 5.75 5.47 5.52 9.0 9.0 0.4
2011-Feb-01 Tue 5.85 5.89 ### 5.74 18.5 18.5 0.4
2011-Jan-31 Mon ### ### 5.73 5.78 143,546 411,259 ### ### 0.4
2011-Jan-28 Fri ### ### 5.82 5.89 243,582 708,823 36.9 36.9 ###
2011-Jan-27 Thu ### ### 5.88 ### 151,646 ### ### ### 0.0
2011-Jan-25 Tue ### ### 5.87 5.89 ### ### ###
2011-Jan-24 Mon ### ### 5.78 5.87 ### ### ###
2011-Jan-21 Fri 5.8 5.85 ### 5.85 82.9 82.9 0.4
2011-Jan-20 Thu ### 5.75 5.55 5.73 83.8 83.8 ###
2011-Jan-19 Wed 5.7 5.74 ### ### ### ### 0.0
2011-Jan-18 Tue 5.8 5.85 5.7 5.76 ### ### ###
2011-Jan-17 Mon ### ### 5.75 5.78 591,955 1,701,870 14.7 14.7 0.4
2011-Jan-14 Fri ### 5.84 5.48 5.76 779,546 ### ### ### ###
2011-Jan-13 Thu 5.55 5.86 5.53 ### 74.0 74.0 0.0
2011-Jan-12 Wed ### 5.4 ### ### 1,399,888 ### ### ### 0.0
2011-Jan-11 Tue 4.85 ### 4.85 4.88 608,428 ### ### ### 0.3
2011-Jan-10 Mon 4.58 ### 4.45 ### 200,842 446,873 75.5 75.5 0.0
2011-Jan-07 Fri ### ### 4.5 4.55 198,981 ### ### ### 0.3
2011-Jan-06 Thu ### ### 4.5 4.54 ### ### 0.3
2011-Jan-05 Wed ### ### 4.55 4.58 ### ### 0.3
2011-Jan-04 Tue 4.8 4.8 4.59 ### 213,472 1,002,251 ### ### 0.0
2010-Dec-31 Fri 4.7 4.71 ### ### 25,180 ### 25.7 25.7 0.0
2010-Dec-30 Thu 4.8 4.82 ### ### 156,253 ### 9.3 9.3 0.0
2010-Dec-29 Wed ### 4.75 4.5 ### 209,946 ### 78.8 78.8 0.0
2010-Dec-24 Fri ### ### 4.5 ### 183,378 ### ### ### 0.0
2010-Dec-23 Thu ### ### 4.57 4.57 19.4 19.4 ###
2010-Dec-22 Wed 4.55 4.55 4.45 4.48 ### ### ###
2010-Dec-21 Tue 4.45 4.5 ### 4.47 ### ### ###
2010-Dec-20 Mon ### 4.45 ### ### 79.2 79.2 0.0
2010-Dec-17 Fri 4.43 4.5 ### ### ### ### 0.0
2010-Dec-16 Thu 4.48 4.55 4.42 4.45 ### ### 0.3
2010-Dec-15 Wed ### ### 4.41 4.5 ### ### ###
2010-Dec-14 Tue 4.88 4.88 4.58 ### ### ### 0.0
2010-Dec-13 Mon 4.75 4.87 4.43 4.86 86.6 86.6 0.3
2010-Dec-10 Fri ### ### 4.58 ### 1.8 1.8 0.0
2010-Dec-09 Thu ### 5 ### 5 ### ### 0.4
2010-Dec-08 Wed 4.4 4.45 ### ### 1,517,322 3,376,041 ### ### 0.0
2010-Dec-07 Tue ### ### ### ### 0 0.0
2010-Dec-06 Mon ### ### ### ### 0 0.0
2010-Dec-03 Fri ### ### ### ### 90,355 0 ### ### 0.0
2010-Dec-02 Thu 3.46 3.48 ### ### 175,181 ### 18.8 18.8 0.0
2010-Dec-01 Wed 3.45 3.51 3.4 3.41 291,723 ### ### ### ###
2010-Nov-30 Tue 3.52 3.59 3.42 3.46 1,281,375 ### 25.6 25.6 0.2
2010-Nov-29 Mon 3.25 ### 3.25 ### 263,058 ### ### ### 0.0
2010-Nov-26 Fri 3.27 3.27 ### ### 365,288 597,245 ### ### 0.0
2010-Nov-25 Thu ### 3.25 ### 3.21 83.4 83.4 ###
2010-Nov-24 Wed ### ### 3 ### 199,056 298,584 ### ### 0.0
2010-Nov-23 Tue ### 3.24 ### ### 243,725 ### 88.9 88.9 0.0
2010-Nov-22 Mon ### 3.23 ### ### 286,587 ### 96.7 96.7 0.0
2010-Nov-19 Fri ### ### ### ### 73.7 73.7 0.0
2010-Nov-18 Thu ### ### ### ### ### ### 0.0
2010-Nov-17 Wed 3 3 ### ### ### ### 0.0
2010-Nov-16 Tue ### ### ### ### 162,020 0 85.2 85.2 0.0
2010-Nov-15 Mon 2.88 ### 2.82 2.87 34.6 34.6 ###
2010-Nov-12 Fri 2.81 ### 2.81 ### 90.5 90.5 0.0
2010-Nov-11 Thu 2.75 2.8 2.72 2.8 ### ### 0.2
2010-Nov-10 Wed 2.7 2.81 2.7 2.75 273,157 752,547 ### ### ###
2010-Nov-09 Tue 2.78 2.78 ### 2.73 119,623 166,275 20.8 20.8 ###
2010-Nov-08 Mon 2.75 2.82 2.7 2.7 ### ### 0.2
2010-Nov-05 Fri 2.75 2.78 2.7 2.75 65.9 65.9 ###
2010-Nov-04 Thu 2.76 2.88 2.73 2.74 28.2 28.2 0.2
2010-Nov-03 Wed ### 2.72 2.59 2.7 264,143 ### ### ### 0.2
2010-Nov-02 Tue ### 2.72 ### 2.72 159,229 216,551 ### ### 0.2
2010-Nov-01 Mon 2.54 ### 2.52 ### 217,774 ### ### ### 0.0
2010-Oct-29 Fri 2.58 2.58 2.5 2.54 24,772 62,920 ### ### ###
2010-Oct-28 Thu 2.54 2.54 2.5 2.5 ### ### 0.2
2010-Oct-27 Wed ### 2.55 ### 2.54 315,471 402,225 96.0 96.0 ###
2010-Oct-26 Tue 2.41 2.45 ### ### 25.9 25.9 0.0
2010-Oct-25 Mon ### 2.4 ### ### ### ### 0.0
2010-Oct-22 Fri ### ### 2.29 ### 168,972 193,472 ### ### 0.0
2010-Oct-21 Thu ### 2.42 ### ### 148,621 ### 20.9 20.9 0.0
2010-Oct-20 Wed 2.4 2.4 ### ### 13.8 13.8 0.0
2010-Oct-19 Tue 2.5 2.51 2.4 2.45 286,881 ### ### ### 0.2
2010-Oct-18 Mon 2.55 2.55 2.52 2.54 39.5 39.5 ###
2010-Oct-15 Fri 2.55 2.59 2.53 2.54 29.1 29.1 ###
2010-Oct-14 Thu 2.55 2.58 2.55 2.55 ### ### 0.2
2010-Oct-13 Wed 2.4 2.59 2.4 2.52 92.3 92.3 ###
2010-Oct-12 Tue 2.54 2.54 2.42 2.42 68,425 ### 11.1 11.1 0.2
2010-Oct-11 Mon ### ### 2.46 2.54 150,059 184,572 ### ### ###
2010-Oct-08 Fri ### ### 2.57 ### 63.0 63.0 0.0
2010-Oct-07 Thu 2.56 ### 2.55 ### 79.9 79.9 0.0
2010-Oct-06 Wed 2.53 2.55 2.48 2.53 ### ### ###
2010-Oct-05 Tue 2.42 2.43 ### 2.43 71.1 71.1 ###
2010-Oct-04 Mon 2.56 2.56 2.43 2.45 8.2 8.2 0.2
2010-Oct-01 Fri ### ### 2.49 2.55 ### ### 0.2
2010-Sep-30 Thu 2.55 2.57 2.45 2.57 ### ### ###
2010-Sep-29 Wed 2.55 2.57 2.53 2.55 52,155 ### 74.4 74.4 0.2
2010-Sep-28 Tue 2.58 ### 2.55 2.55 ### ### 0.2
2010-Sep-27 Mon 2.75 2.76 2.52 2.54 ### ### ###
2010-Sep-24 Fri 2.56 2.75 2.53 2.7 300,522 793,378 94.4 94.4 0.2
2010-Sep-23 Thu 2.54 2.57 2.52 2.55 257,889 656,327 71.1 71.1 0.2
2010-Sep-22 Wed 2.5 2.55 2.48 2.53 ### ### ###
2010-Sep-21 Tue 2.44 ### 2.43 2.54 ### ### ###
2010-Sep-20 Mon 2.48 2.5 2.4 2.45 316,524 775,483 22.3 22.3 0.2
2010-Sep-17 Fri 2.28 2.46 2.27 2.45 545,440 ### 95.4 95.4 0.2
2010-Sep-16 Thu 2.29 ### 2.26 2.29 77.7 77.7 ###
2010-Sep-15 Wed ### ### 2.29 ### 337,573 386,521 18.8 18.8 0.0
2010-Sep-14 Tue 2.26 ### 2.24 2.29 78.1 78.1 ###
2010-Sep-13 Mon ### ### 2.28 2.28 1,273,024 1,451,247 13.5 13.5 0.2
2010-Sep-10 Fri ### 2.48 2.25 2.28 686,043 ### 25.3 25.3 0.2
2010-Sep-09 Thu ### ### ### ### 68,788 0 15.8 15.8 0.0
2010-Sep-08 Wed ### ### ### ### 169,828 0 ### ### 0.0
2010-Sep-07 Tue ### ### ### ### 95.2 95.2 0.0
2010-Sep-06 Mon ### 2 ### ### 420,981 420,981 ### ### 0.0
2010-Sep-03 Fri 1.89 ### 1.89 ### ### ### 0.0
2010-Sep-02 Thu 1.87 ### 1.8 1.87 270,920 243,828 71.8 71.8 ###
2010-Sep-01 Wed 1.85 1.875 1.84 1.85 59.3 59.3 0.1
2010-Aug-31 Tue 1.89 1.89 1.83 1.83 19,222 35,752 12.1 12.1 ###
2010-Aug-30 Mon ### ### 1.885 1.89 18,688 ### 25.4 25.4 ###
2010-Aug-27 Fri ### ### 1.89 1.89 6,052 ### ### ### ###
2010-Aug-26 Thu 1.88 ### 1.88 ### ### ### 0.0
2010-Aug-25 Wed ### 1.89 1.82 1.88 69,287 128,527 81.4 81.4 0.1
2010-Aug-24 Tue ### ### 1.86 ### 77.1 77.1 0.0
2010-Aug-23 Mon ### ### ### ### 9,472 0 21.7 21.7 0.0
2010-Aug-20 Fri ### ### ### 1.945 223,151 0 75.8 75.8 0.1
2010-Aug-19 Thu ### ### 1.945 ### 315,553 306,875 ### ### 0.0
2010-Aug-18 Wed ### ### 1.925 ### 321,573 ### 23.1 23.1 0.0
2010-Aug-17 Tue ### 1.975 ### ### 232,354 229,449 71.9 71.9 0.0
2010-Aug-16 Mon 1.925 ### ### ### ### ### 0.0
2010-Aug-13 Fri ### ### 1.875 ### 48,077 45,072 ### ### 0.0
2010-Aug-12 Thu ### ### ### 1.945 73.9 73.9 0.1
2010-Aug-11 Wed ### ### ### ### 85.8 85.8 0.0
2010-Aug-10 Tue ### ### ### ### ### ### 0.0
2010-Aug-09 Mon 1.985 1.985 1.945 ### 16.4 16.4 0.0
2010-Aug-06 Fri ### ### ### ### 91,447 0 78.6 78.6 0.0
2010-Aug-05 Thu ### ### ### ### 221,221 0 65.2 65.2 0.0
2010-Aug-04 Wed ### ### 1.88 ### 400,352 ### ### ### 0.0
2010-Aug-03 Tue ### ### 1.84 ### ### ### 0.0
2010-Aug-02 Mon ### 1.925 ### ### 21.9 21.9 0.0
2010-Jul-30 Fri 1.89 ### 1.81 ### 101,041 91,442 85.1 85.1 0.0
2010-Jul-29 Thu ### ### 1.85 ### ### ### 0.0
2010-Jul-28 Wed 1.88 ### 1.855 1.88 66.0 66.0 0.1
2010-Jul-27 Tue 1.83 1.885 1.83 1.86 ### ### 0.1
2010-Jul-26 Mon 1.88 1.885 ### 1.83 82,959 78,188 ### ### ###
2010-Jul-23 Fri 1.85 1.85 1.83 ### 75,750 139,380 ### ### 0.0
2010-Jul-22 Thu ### ### 1.84 1.84 104,941 96,545 ### ### ###
2010-Jul-21 Wed 1.82 ### ### ### ### ### 0.0
2010-Jul-20 Tue 1.76 1.78 1.745 1.76 ### ### 0.1
2010-Jul-19 Mon 1.73 ### 1.72 1.72 27,474 23,627 30.3 30.3 0.1
2010-Jul-16 Fri ### ### 1.73 1.73 15,789 13,657 32.2 32.2 ###
2010-Jul-15 Thu 1.75 1.755 1.73 1.73 66,844 116,475 ### ### ###
2010-Jul-14 Wed 1.75 1.775 1.74 1.74 23.6 23.6 0.1
2010-Jul-13 Tue 1.76 ### 1.74 1.75 190,872 166,058 31.7 31.7 0.1
2010-Jul-12 Mon 1.8 1.825 1.74 1.74 104,286 185,889 9.3 9.3 0.1
2010-Jul-09 Fri 1.8 ### 1.77 1.77 65,956 58,371 ### ### ###
2010-Jul-08 Thu 1.8 ### 1.725 1.8 70.4 70.4 0.1
2010-Jul-07 Wed 1.82 1.82 1.72 1.8 82,524 ### 28.9 28.9 0.1
2010-Jul-06 Tue 1.82 1.845 1.78 1.8 19.9 19.9 0.1
2010-Jul-05 Mon 1.83 1.83 1.76 1.82 ### ### ###
2010-Jul-02 Fri 1.84 1.84 1.82 1.83 ### ### ###
2010-Jul-01 Thu 1.83 1.86 1.83 1.85 ### ### 0.1
2010-Jun-30 Wed 1.83 1.85 1.78 1.85 ### ### 0.1
2010-Jun-29 Tue 1.85 ### ### 1.85 61,226 0 ### ### 0.1
2010-Jun-28 Mon 1.89 ### 1.87 ### ### ### 0.0
2010-Jun-25 Fri 1.83 ### 1.81 ### 63,979 ### 91.1 91.1 0.0
2010-Jun-24 Thu 1.875 ### ### ### ### ### 0.0
2010-Jun-23 Wed 1.855 1.875 ### 1.875 ### ### ###
2010-Jun-22 Tue ### ### 1.875 1.885 14,178 ### 36.0 36.0 0.1
2010-Jun-21 Mon 1.925 1.925 1.885 1.925 11,349 ### 66.8 66.8 0.1
2010-Jun-18 Fri ### ### ### ### 33,756 0 73.2 73.2 0.0
2010-Jun-17 Thu ### ### ### ### 74.4 74.4 0.0
2010-Jun-16 Wed 1.88 1.89 1.875 1.89 139,547 ### ### ### ###
2010-Jun-15 Tue 1.87 1.88 1.84 1.86 ### ### 0.1
2010-Jun-11 Fri ### ### 1.825 1.87 84,324 76,945 83.8 83.8 ###
2010-Jun-10 Thu 1.825 1.825 ### 1.82 358,372 ### ### ### ###
2010-Jun-09 Wed 1.83 1.83 ### ### 72,959 66,757 ### ### 0.0
2010-Jun-08 Tue 1.8 ### 1.8 1.825 74.3 74.3 ###
2010-Jun-07 Mon 1.845 1.85 1.77 1.8 1,131,127 ### ### ### 0.1
2010-Jun-04 Fri 1.84 1.885 1.79 1.8 3,161,971 5,810,121 16.6 16.6 0.1
2010-Jun-03 Thu 1.885 1.885 1.86 1.86 20.0 20.0 0.1
2010-Jun-02 Wed ### ### 1.85 ### 13,873 ### 39.5 39.5 0.0
2010-Jun-01 Tue ### ### ### 1.89 38,386 0 ### ### ###
2010-May-31 Mon ### ### 1.88 ### 14.5 14.5 0.0
2010-May-28 Fri ### ### ### ### 84,286 0 65.1 65.1 0.0
2010-May-27 Thu ### ### 1.89 ### 316,224 ### ### ### 0.0
2010-May-26 Wed ### ### 1.845 ### 91,988 84,858 ### ### 0.0
2010-May-25 Tue ### 1.975 1.87 ### ### ### 0.0
2010-May-24 Mon ### ### 1.84 ### 62.1 62.1 0.0
2010-May-21 Fri ### ### 1.71 ### 405,274 ### ### ### 0.0
2010-May-20 Thu ### ### ### ### 188,982 0 ### ### 0.0
2010-May-19 Wed ### ### 1.85 2 ### ### 0.1
2010-May-18 Tue 2 ### ### ### 64,842 0 86.2 86.2 0.0
2010-May-17 Mon ### ### ### 2 293,742 0 ### ### 0.1
2010-May-14 Fri 2 ### ### ### ### ### 0.0
2010-May-13 Thu 2 2 ### 2 ### ### 0.1
2010-May-12 Wed ### ### 1.86 ### 325,053 ### ### ### 0.0
2010-May-11 Tue ### ### ### ### 0 0.0
2010-May-10 Mon ### ### ### ### 0 0.0
2010-May-07 Fri ### ### ### ### 0 0.0
2010-May-06 Thu ### ### ### ### 0 0.0
2010-May-05 Wed ### ### ### ### 0 0.0
2010-May-04 Tue ### ### ### ### 0 0.0
2010-May-03 Mon ### ### ### ### 0 0.0
2010-Apr-30 Fri 1.945 ### 1.81 ### ### ### 0.0
2010-Apr-29 Thu ### 2 ### ### 91,073 91,073 20.4 20.4 0.0
2010-Apr-28 Wed 2 ### ### 2 69.0 69.0 0.1
2010-Apr-27 Tue ### ### ### ### 90,183 0 26.8 26.8 0.0
2010-Apr-23 Fri ### ### ### ### 319,858 0 ### ### 0.0
2010-Apr-22 Thu ### ### ### ### 101,142 0 ### ### 0.0
2010-Apr-21 Wed ### ### ### ### 109,146 0 ### ### 0.0
2010-Apr-20 Tue ### ### ### ### 30.1 30.1 0.0
2010-Apr-19 Mon ### ### ### ### ### ### 0.0
2010-Apr-16 Fri ### ### ### ### 21.1 21.1 0.0
2010-Apr-15 Thu ### ### ### ### 119,370 0 74.3 74.3 0.0
2010-Apr-14 Wed ### ### ### ### 67.2 67.2 0.0
2010-Apr-13 Tue ### ### ### ### 41.9 41.9 0.0
2010-Apr-12 Mon ### ### ### ### 780,778 0 30.7 30.7 0.0
2010-Apr-09 Fri ### ### ### ### ### ### 0.0
2010-Apr-08 Thu ### ### ### ### 219,629 0 69.0 69.0 0.0
2010-Apr-07 Wed ### ### ### ### 271,756 0 75.3 75.3 0.0
2010-Apr-06 Tue ### ### ### ### 71,257 0 ### ### 0.0
2010-Apr-01 Thu ### ### ### ### 63.3 63.3 0.0
2010-Mar-31 Wed ### ### ### ### 26,878 0 ### ### 0.0
2010-Mar-30 Tue ### ### ### ### 24,483 0 ### ### 0.0
2010-Mar-29 Mon ### ### ### ### 37,152 0 ### ### 0.0
2010-Mar-26 Fri ### ### ### ### 37,940 0 ### ### 0.0
2010-Mar-25 Thu ### 2.2 ### ### 163,553 ### ### ### 0.0
2010-Mar-24 Wed ### ### ### ### 717,087 0 25.2 25.2 0.0
2010-Mar-23 Tue ### ### ### ### 612,941 0 ### ### 0.0
2010-Mar-22 Mon ### ### ### ### 955,026 0 74.6 74.6 0.0
2010-Mar-19 Fri ### ### ### ### ### ### 0.0
2010-Mar-18 Thu ### ### ### ### ### ### 0.0
2010-Mar-17 Wed ### 2 ### ### 1,022,244 1,022,244 ### ### 0.0
2010-Mar-16 Tue ### ### 1.87 ### 35,771 33,445 73.3 73.3 0.0
2010-Mar-15 Mon 1.925 ### ### ### 77.7 77.7 0.0
2010-Mar-12 Fri ### ### ### 1.925 78.9 78.9 0.1
2010-Mar-11 Thu ### ### ### ### ### ### 0.0
2010-Mar-10 Wed ### ### 1.945 ### 53,879 ### ### ### 0.0
2010-Mar-09 Tue ### ### 1.945 ### 42,147 40,987 ### ### 0.0
2010-Mar-08 Mon 1.925 1.955 1.925 1.955 26,150 ### 81.5 81.5 ###
2010-Mar-05 Fri ### ### ### ### 18.1 18.1 0.0
2010-Mar-04 Thu ### ### ### 1.945 80,578 0 23.9 23.9 0.1
2010-Mar-03 Wed ### 2 ### ### 211,829 211,829 28.5 28.5 0.0
2010-Mar-02 Tue 1.89 ### 1.83 1.85 19.6 19.6 0.1
2010-Mar-01 Mon 1.85 1.86 1.84 1.85 ### ### 0.1
2010-Feb-26 Fri 1.86 1.86 1.82 1.85 151,551 278,853 ### ### 0.1
2010-Feb-25 Thu 1.82 1.85 ### 1.83 193,243 178,749 ### ### ###
2010-Feb-24 Wed 1.78 1.78 1.75 1.75 42,084 74,278 ### ### 0.1
2010-Feb-23 Tue 1.785 1.82 1.78 1.82 84.4 84.4 ###
2010-Feb-22 Mon 1.82 1.82 1.785 1.82 ### ### ###
2010-Feb-19 Fri 1.83 1.85 1.82 1.82 22,146 ### 38.0 38.0 ###
2010-Feb-18 Thu 1.75 1.85 1.75 1.825 ### ### ###
2010-Feb-17 Wed 1.78 1.79 1.75 1.75 43,046 ### 20.3 20.3 0.1
2010-Feb-16 Tue 1.79 1.79 1.745 1.745 15.6 15.6 0.1
2010-Feb-15 Mon 1.8 1.86 1.75 1.79 34.5 34.5 0.1
2010-Feb-12 Fri 1.88 1.88 1.77 1.77 41,259 ### 4.4 4.4 ###
2010-Feb-11 Thu 1.89 ### 1.85 1.85 245,358 226,956 12.5 12.5 0.1
2010-Feb-10 Wed 1.785 1.89 1.785 1.88 ### ### 0.1
2010-Feb-09 Tue 1.74 1.75 1.72 1.75 39,550 ### ### ### 0.1
2010-Feb-08 Mon 1.74 1.79 1.72 1.75 ### ### 0.1
2010-Feb-05 Fri ### ### ### 1.745 343,123 0 ### ### 0.1
2010-Feb-04 Thu 1.89 1.89 1.84 1.84 30,024 ### ### ### ###
2010-Feb-03 Wed 1.86 ### 1.86 1.87 ### ### ###
2010-Feb-02 Tue ### ### 1.85 1.855 191,147 ### ### ### 0.1
2010-Feb-01 Mon ### ### ### ### ### ### 0.0
2010-Jan-29 Fri ### ### ### ### ### ### 0.0
2010-Jan-28 Thu ### ### ### ### 25.1 25.1 0.0
2010-Jan-27 Wed ### ### ### ### 345,657 0 88.3 88.3 0.0
2010-Jan-25 Mon ### ### 1.945 ### 90.2 90.2 0.0
2010-Jan-22 Fri ### ### ### ### 228,722 0 ### ### 0.0
2010-Jan-21 Thu ### ### ### ### ### ### 0.0
2010-Jan-20 Wed ### ### ### ### 415,957 0 ### ### 0.0
2010-Jan-19 Tue ### ### ### ### 86.4 86.4 0.0
2010-Jan-18 Mon 2.22 2.26 ### ### 340,041 384,246 ### ### 0.0
2010-Jan-15 Fri ### 2.25 ### ### 373,888 420,624 ### ### 0.0
2010-Jan-14 Thu ### ### ### 2 ### ### 0.1
2010-Jan-13 Wed ### ### 1.88 ### 257,545 ### 94.2 94.2 0.0
2010-Jan-12 Tue ### ### 1.8 ### 350,651 315,585 ### ### 0.0
2010-Jan-11 Mon 1.78 ### 1.78 ### 96.5 96.5 0.0
2010-Jan-08 Fri 1.725 1.79 ### 1.76 337,223 ### 82.0 82.0 0.1
2010-Jan-07 Thu 1.55 ### 1.53 ### ### ### 0.0
2010-Jan-06 Wed 1.54 1.55 1.52 1.54 80,141 ### 65.6 65.6 ###
2010-Jan-05 Tue 1.45 1.55 1.44 ### 423,087 ### 91.3 91.3 0.0
2010-Jan-04 Mon ### 1.385 ### 1.385 21,772 15,077 74.2 74.2 0.1
2009-Dec-31 Thu 1.385 1.385 ### ### 12.3 12.3 0.0
2009-Dec-30 Wed ### ### ### ### 42,427 0 ### ### 0.0
2009-Dec-29 Tue 1.4 1.4 ### ### ### ### 0.0
2009-Dec-24 Thu 1.4 1.4 1.4 1.4 64.4 64.4 ###
2009-Dec-23 Wed ### 1.4 ### ### 236,442 ### 71.5 71.5 0.0
2009-Dec-22 Tue ### ### ### ### 12,342 0 67.9 67.9 0.0
2009-Dec-21 Mon ### ### ### ### 15.4 15.4 0.0
2009-Dec-18 Fri 1.4 1.43 ### ### ### ### 0.0
2009-Dec-17 Thu ### 1.4 ### 1.4 90.9 90.9 ###
2009-Dec-16 Wed 1.25 ### 1.25 ### ### ### 0.0
2009-Dec-15 Tue 1.25 1.275 1.245 1.25 15,489 ### 68.7 68.7 ###
2009-Dec-14 Mon ### ### 1.21 1.25 12.2 12.2 ###
2009-Dec-11 Fri 1.29 ### 1.26 ### 73.6 73.6 0.0
2009-Dec-10 Thu ### ### 1.27 ### ### ### 0.0
2009-Dec-09 Wed ### ### ### ### 76.5 76.5 0.0
2009-Dec-08 Tue 1.4 1.4 ### 1.4 299,489 209,642 ### ### ###
2009-Dec-07 Mon 1.41 1.42 ### 1.4 118,141 83,880 42.0 42.0 ###
2009-Dec-04 Fri 1.43 1.44 ### 1.43 73.1 73.1 0.1
2009-Dec-03 Thu 1.425 1.44 1.41 1.425 ### ### ###
2009-Dec-02 Wed 1.45 1.49 1.41 1.41 ### ### ###
2009-Dec-01 Tue ### ### 1.44 1.44 117,857 84,857 21.9 21.9 0.1
2009-Nov-30 Mon 1.445 1.48 1.43 1.45 62.9 62.9 ###
2009-Nov-27 Fri 1.45 1.46 ### 1.43 36.9 36.9 0.1
2009-Nov-26 Thu 1.45 1.49 1.42 1.475 101,973 148,370 ### ### 0.1
2009-Nov-25 Wed 1.41 1.45 1.375 1.45 88.2 88.2 ###
2009-Nov-24 Tue 1.46 1.46 1.4 1.4 83,182 118,950 11.9 11.9 ###
2009-Nov-23 Mon 1.44 1.5 1.43 1.45 185,377 271,577 71.2 71.2 ###
2009-Nov-20 Fri 1.4 1.44 1.4 1.44 ### ### 0.1
2009-Nov-19 Thu ### 1.43 ### ### 22.5 22.5 0.0
2009-Nov-18 Wed 1.46 1.49 1.4 1.42 16.3 16.3 ###
2009-Nov-17 Tue ### ### ### ### 353,752 0 ### ### 0.0
2009-Nov-16 Mon 1.24 ### 1.22 1.28 ### ### ###
2009-Nov-13 Fri 1.2 1.24 ### 1.24 87.6 87.6 0.1
2009-Nov-12 Thu 1.2 1.23 1.185 1.2 52,083 ### 74.2 74.2 0.1
2009-Nov-11 Wed 1.21 ### ### 1.2 ### ### 0.1
2009-Nov-10 Tue ### 1.23 ### 1.21 73,559 ### 92.9 92.9 ###
2009-Nov-09 Mon 1.225 1.225 1.125 ### 71,027 83,456 ### ### 0.0
2009-Nov-06 Fri 1.25 ### ### 1.2 8.2 8.2 0.1
2009-Nov-05 Thu ### 1.22 ### ### ### ### 0.0
2009-Nov-04 Wed ### ### ### ### ### ### 0.0
2009-Nov-03 Tue ### ### 1.075 1.075 70,158 ### ### ### ###
2009-Nov-02 Mon ### ### ### ### 93,181 0 ### ### 0.0
2009-Oct-30 Fri ### ### ### ### 81.4 81.4 0.0
2009-Oct-29 Thu ### ### 1.025 ### 32,255 ### ### ### 0.0
2009-Oct-28 Wed ### ### ### ### 41.7 41.7 0.0
2009-Oct-27 Tue ### ### ### ### 21,329 0 ### ### 0.0
2009-Oct-26 Mon ### ### ### ### 9,650 0 ### ### 0.0
2009-Oct-23 Fri ### ### 1.045 ### 42,325 ### 15.6 15.6 0.0
2009-Oct-22 Thu ### ### ### 1.055 20.7 20.7 0.1
2009-Oct-21 Wed ### ### ### 1.075 56,642 0 ### ### ###
2009-Oct-20 Tue ### ### ### ### ### ### 0.0
2009-Oct-19 Mon ### ### ### ### ### ### 0.0
2009-Oct-16 Fri ### ### ### ### ### ### 0.0
2009-Oct-15 Thu ### 1.055 ### ### 82.1 82.1 0.0
2009-Oct-14 Wed ### ### ### ### 62.8 62.8 0.0
2009-Oct-13 Tue 1.025 ### ### ### 24,626 0 ### ### 0.0
2009-Oct-12 Mon 1.025 1.045 ### 1.045 42,521 ### 82.6 82.6 0.1
2009-Oct-09 Fri ### 1.025 ### 1.025 23,444 ### 77.8 77.8 ###
2009-Oct-08 Thu 1.025 1.025 ### ### 26,881 13,776 20.7 20.7 0.0
2009-Oct-07 Wed 1.025 ### ### 1.025 64.1 64.1 ###
2009-Oct-06 Tue 1.025 1.045 ### ### ### ### 0.0
2009-Oct-05 Mon ### ### 1.025 1.025 6,529 3,346 25.5 25.5 ###
2009-Oct-02 Fri ### 1.045 ### 1.045 37,270 19,473 74.2 74.2 0.1
2009-Oct-01 Thu ### ### ### ### ### ### 0.0
2009-Sep-30 Wed ### ### ### ### 9,670 0 22.7 22.7 0.0
2009-Sep-29 Tue ### ### ### ### ### ### 0.0
2009-Sep-28 Mon ### ### ### 1.045 30,245 0 78.6 78.6 0.1
2009-Sep-25 Fri 1.075 1.075 ### ### 6.0 6.0 0.0
2009-Sep-24 Thu ### ### ### ### 67,721 0 85.4 85.4 0.0
2009-Sep-23 Wed ### ### 1.055 1.055 54,851 ### 17.5 17.5 0.1
2009-Sep-22 Tue ### ### ### ### 42,881 0 ### ### 0.0
2009-Sep-21 Mon ### ### ### ### 84.2 84.2 0.0
2009-Sep-18 Fri ### ### ### ### 80.4 80.4 0.0
2009-Sep-17 Thu ### ### ### ### 346,157 0 ### ### 0.0
2009-Sep-16 Wed ### ### ### ### 75.2 75.2 0.0
2009-Sep-15 Tue ### ### ### ### 66,727 0 ### ### 0.0
2009-Sep-14 Mon 1.075 ### ### ### 70,851 0 26.6 26.6 0.0
2009-Sep-11 Fri ### ### ### 1.085 ### ### 0.1
2009-Sep-10 Thu ### ### ### ### ### ### 0.0
2009-Sep-09 Wed ### ### ### ### 70,472 0 71.1 71.1 0.0
2009-Sep-08 Tue ### ### 1 ### 105,887 52,943 ### ### 0.0
2009-Sep-07 Mon 1 ### 1 ### 85.0 85.0 0.0
2009-Sep-04 Fri ### ### ### ### 49,279 0 5.9 5.9 0.0
2009-Sep-03 Thu ### ### ### ### 74.6 74.6 0.0
2009-Sep-02 Wed ### 0.985 0.955 ### 329,452 ### ### ### 0.0
2009-Sep-01 Tue ### ### ### ### ### ### 0.0
2009-Aug-31 Mon ### ### ### ### 334,329 0 ### ### 0.0
2009-Aug-28 Fri ### ### ### ### 15.5 15.5 0.0
2009-Aug-27 Thu ### ### ### 1 136,682 0 13.0 13.0 ###
2009-Aug-26 Wed ### ### ### ### 61.8 61.8 0.0
2009-Aug-25 Tue ### ### ### ### 79.0 79.0 0.0
2009-Aug-24 Mon 1.025 ### ### ### 80.9 80.9 0.0
2009-Aug-21 Fri ### ### ### ### 420,325 0 1.9 1.9 0.0
2009-Aug-20 Thu ### 1.185 ### ### 237,829 ### 35.9 35.9 0.0
2009-Aug-19 Wed 1.23 1.23 ### ### 925,659 569,280 7.0 7.0 0.0
2009-Aug-18 Tue ### ### ### ### 0 0.0
2009-Aug-17 Mon 1.2 1.22 ### ### 18,872 ### 37.1 37.1 0.0
2009-Aug-14 Fri 1.22 1.23 ### ### 124,483 76,557 10.9 10.9 0.0
2009-Aug-13 Thu ### 1.21 ### 1.175 61.2 61.2 ###
2009-Aug-12 Wed 1.2 1.21 ### 1.2 67.4 67.4 0.1
2009-Aug-11 Tue 1.23 1.24 ### ### 64,225 ### 18.6 18.6 0.0
2009-Aug-10 Mon 1.24 1.24 ### 1.23 88,152 54,654 ### ### 0.1
2009-Aug-07 Fri ### ### 1.2 ### 7.2 7.2 0.0
2009-Aug-06 Thu 1.225 1.25 1.22 1.245 36,624 ### 76.0 76.0 0.1
2009-Aug-05 Wed 1.255 1.27 ### 1.185 82,652 52,484 ### ### 0.1
2009-Aug-04 Tue 1.25 1.25 1.175 1.2 75,645 ### ### ### 0.1
2009-Aug-03 Mon ### 1.25 ### 1.24 94.7 94.7 0.1
2009-Jul-31 Fri ### ### ### ### 65.1 65.1 0.0
2009-Jul-30 Thu ### 1.155 1.045 ### 175,876 ### ### ### 0.0
2009-Jul-29 Wed 1 ### ### ### ### ### 0.0
2009-Jul-28 Tue ### ### ### ### 3.8 3.8 0.0
2009-Jul-27 Mon ### ### ### ### 115,054 0 ### ### 0.0
2009-Jul-24 Fri ### ### ### ### ### ### 0.0
2009-Jul-23 Thu ### ### ### 1 453,445 0 ### ### ###
2009-Jul-22 Wed 0.88 ### 0.88 ### ### ### 0.0
2009-Jul-21 Tue 0.83 0.88 0.83 ### 133,552 114,186 ### ### 0.0
2009-Jul-20 Mon 0.82 0.825 ### 0.825 ### ### 0.1
2009-Jul-17 Fri 0.8 0.825 0.8 0.825 ### ### 0.1
2009-Jul-16 Thu ### ### 0.8 0.8 30,551 12,220 21.5 21.5 0.1
2009-Jul-15 Wed 0.82 0.82 0.8 ### 14.2 14.2 0.0
2009-Jul-14 Tue ### ### ### ### 17.7 17.7 0.0
2009-Jul-13 Mon 0.8 0.82 0.8 ### 423,876 ### 84.1 84.1 0.0
2009-Jul-10 Fri 0.8 0.8 0.8 0.8 67.1 67.1 0.1
2009-Jul-09 Thu 0.8 0.8 0.8 0.8 34,386 ### 66.8 66.8 0.1
2009-Jul-08 Wed 0.8 0.8 0.8 0.8 ### ### 0.1
2009-Jul-07 Tue 0.8 0.8 0.8 0.8 0 0.1
2009-Jul-06 Mon 0.8 0.8 0.8 0.8 ### ### 0.1
2009-Jul-03 Fri 0.8 0.8 0.79 0.79 ### ### ###
2009-Jul-02 Thu 0.8 0.8 0.78 0.78 93,177 ### 17.5 17.5 0.1
2009-Jul-01 Wed 0.83 0.83 0.79 0.79 1,088,322 881,540 5.7 5.7 ###
2009-Jun-30 Tue 0.83 0.83 0.8 0.83 70.2 70.2 ###
2009-Jun-29 Mon 0.8 0.83 0.775 0.83 1,447,250 ### ### ### ###
2009-Jun-26 Fri 0.825 0.83 0.785 0.785 222,351 179,548 10.2 10.2 ###
2009-Jun-25 Thu 0.825 0.825 ### 0.77 7.7 7.7 0.1
2009-Jun-24 Wed 0.775 0.83 0.77 0.77 29,584 ### 28.7 28.7 0.1
2009-Jun-23 Tue 0.8 0.8 0.8 0.8 80.6 80.6 0.1
2009-Jun-22 Mon 0.82 0.82 0.82 0.82 ### ### 0.1
2009-Jun-19 Fri 0.84 0.84 0.83 0.83 ### ### ###
2009-Jun-18 Thu 0.84 0.84 0.83 0.84 35,623 29,745 75.4 75.4 ###
2009-Jun-17 Wed 0.83 0.84 0.83 0.83 66,450 55,485 76.4 76.4 ###
2009-Jun-16 Tue 0.83 0.83 0.82 0.83 ### ### ###
2009-Jun-15 Mon 0.825 0.84 0.825 0.83 ### ### ###
2009-Jun-12 Fri ### ### 0.83 0.83 139,676 ### ### ### ###
2009-Jun-11 Thu 0.84 0.84 ### ### ### ### 0.0
2009-Jun-10 Wed 0.825 0.84 0.825 0.84 37,740 ### ### ### ###
2009-Jun-09 Tue 0.83 0.845 0.83 0.845 84.0 84.0 ###
2009-Jun-05 Fri 0.83 0.83 0.83 0.83 651 540 69.9 69.9 ###
2009-Jun-04 Thu 0.785 0.81 0.76 0.76 344,776 270,649 ### ### 0.1
2009-Jun-03 Wed 0.77 0.83 0.77 0.81 ### ### 0.1
2009-Jun-02 Tue 0.74 0.74 0.74 0.74 66.2 66.2 0.1
2009-Jun-01 Mon 0.73 0.75 0.73 0.745 73.5 73.5 ###
2009-May-29 Fri 0.725 0.74 0.725 0.725 24,382 17,859 ### ### ###
2009-May-28 Thu 0.75 0.75 0.73 0.73 ### ### 0.1
2009-May-27 Wed 0.75 0.75 0.73 0.73 28,421 ### 17.9 17.9 0.1
2009-May-26 Tue 0.76 0.76 0.745 0.76 32,221 24,246 70.3 70.3 0.1
2009-May-25 Mon 0.785 0.785 0.76 0.76 13,142 10,152 ### ### 0.1
2009-May-22 Fri 0.76 0.785 0.76 0.785 6,650 ### 86.8 86.8 ###
2009-May-21 Thu 0.745 0.745 0.745 0.745 70.4 70.4 ###
2009-May-20 Wed 0.76 0.76 0.73 0.73 714,972 532,654 11.9 11.9 0.1
2009-May-19 Tue 0.77 0.77 0.75 0.76 97,123 ### ### ### 0.1
2009-May-18 Mon 0.77 0.77 0.77 0.77 78.3 78.3 0.1
2009-May-15 Fri 0.8 0.8 0.76 0.77 ### ### 0.1
2009-May-14 Thu 0.81 0.81 0.76 0.77 ### ### 0.1
2009-May-13 Wed 0.77 0.825 0.77 0.77 70.4 70.4 0.1
2009-May-12 Tue 0.785 ### 0.76 0.76 ### ### 0.1
2009-May-11 Mon ### ### 0.785 0.785 ### ### ###
2009-May-08 Fri 0.84 0.84 ### ### ### ### 0.0
2009-May-07 Thu 0.82 0.82 0.82 0.82 39,928 32,740 ### ### 0.1
2009-May-06 Wed 0.81 0.82 0.81 0.82 79.4 79.4 0.1
2009-May-05 Tue 0.8 0.81 0.8 0.81 48,158 ### ### ### 0.1
2009-May-04 Mon 0.78 0.78 0.76 0.76 ### ### 0.1
2009-May-01 Fri 0.78 0.785 0.775 0.78 ### ### 0.1
2009-Apr-30 Thu 0.77 0.77 0.73 0.76 39,549 ### 22.6 22.6 0.1
2009-Apr-29 Wed 0.77 ### 0.77 ### 12,848 4,946 83.5 83.5 0.0
2009-Apr-28 Tue 0.79 0.79 0.73 0.79 70.1 70.1 ###
2009-Apr-27 Mon 0.77 0.79 0.76 0.77 34,152 ### ### ### 0.1
2009-Apr-24 Fri 0.77 0.785 0.77 0.785 ### ### ###
2009-Apr-23 Thu ### ### 0.76 0.76 4,224 ### 27.6 27.6 0.1
2009-Apr-22 Wed 0.77 0.77 0.77 0.77 72.6 72.6 0.1
2009-Apr-21 Tue ### ### 0.79 0.79 25.1 25.1 ###
2009-Apr-20 Mon ### ### ### ### 147,425 0 74.2 74.2 0.0
2009-Apr-17 Fri ### ### ### ### 0 0.0
2009-Apr-16 Thu 0.85 0.85 ### ### 6.9 6.9 0.0
2009-Apr-15 Wed 0.85 0.85 0.84 0.85 9,873 8,342 65.2 65.2 ###
2009-Apr-14 Tue 0.82 0.85 0.82 0.825 34,750 ### ### ### 0.1
2009-Apr-09 Thu 0.76 0.85 0.76 0.8 60,981 49,089 ### ### 0.1
2009-Apr-08 Wed 0.8 0.8 0.75 0.75 ### ### ###
2009-Apr-07 Tue 0.8 0.8 0.8 0.8 77.1 77.1 0.1
2009-Apr-06 Mon 0.79 0.79 0.755 0.77 ### ### 0.1
2009-Apr-03 Fri 0.81 0.81 0.755 0.755 62,650 49,023 6.5 6.5 ###
2009-Apr-02 Thu 0.82 ### 0.82 0.82 ### ### 0.1
2009-Apr-01 Wed 0.85 0.85 ### ### 12.1 12.1 0.0
2009-Mar-31 Tue 0.75 0.85 0.75 0.85 96.7 96.7 ###
2009-Mar-30 Mon 0.8 0.8 0.8 0.8 1,780 1,424 ### ### 0.1
2009-Mar-27 Fri 0.8 0.8 0.8 0.8 0 0.1
2009-Mar-26 Thu 0.8 0.8 0.8 0.8 0 0.1
2009-Mar-25 Wed 0.755 0.8 0.75 0.8 89.5 89.5 0.1
2009-Mar-24 Tue 0.755 0.755 0.755 0.755 3,758 ### 72.3 72.3 ###
2009-Mar-23 Mon 0.8 0.8 0.8 0.8 ### ### 0.1
2009-Mar-20 Fri ### 0.8 0.76 0.76 135,425 ### 15.5 15.5 0.1
2009-Mar-19 Thu ### ### ### ### 575 0 ### ### 0.0
2009-Mar-18 Wed 0.73 ### 0.73 ### 43,177 15,759 ### ### 0.0
2009-Mar-17 Tue 0.75 0.76 0.74 0.76 ### ### 0.1
2009-Mar-16 Mon 0.74 0.74 0.74 0.74 64.2 64.2 0.1
2009-Mar-13 Fri ### ### 0.74 ### 60.1 60.1 0.0
2009-Mar-12 Thu ### ### ### ### ### ### 0.0
2009-Mar-11 Wed 0.79 0.79 0.79 0.79 ### ### ###
2009-Mar-10 Tue 0.76 ### 0.76 ### ### ### 0.0
2009-Mar-09 Mon 0.79 0.79 0.79 0.79 ### ### ###
2009-Mar-06 Fri ### ### 0.76 0.79 30.7 30.7 ###
2009-Mar-05 Thu 0.8 0.8 0.8 0.8 73.5 73.5 0.1
2009-Mar-04 Wed 0.78 0.8 0.78 0.8 ### ### 0.1
2009-Mar-03 Tue 0.79 0.79 0.79 0.79 74.5 74.5 ###
2009-Mar-02 Mon 0.79 0.8 0.79 0.79 ### ### ###
2009-Feb-27 Fri 0.8 0.8 0.79 0.79 9,250 7,353 ### ### ###
2009-Feb-26 Thu 0.78 0.8 0.78 0.79 ### ### ###
2009-Feb-25 Wed 0.79 0.8 0.76 0.8 82.3 82.3 0.1
2009-Feb-24 Tue 0.79 0.79 0.79 0.79 0 ###
2009-Feb-23 Mon 0.79 0.79 0.78 0.79 79.0 79.0 ###
2009-Feb-20 Fri 0.78 0.78 0.78 0.78 78.4 78.4 0.1
2009-Feb-19 Thu 0.8 0.8 0.79 0.79 ### ### ###
2009-Feb-18 Wed ### ### ### ### ### ### 0.0
2009-Feb-17 Tue ### ### 0.8 0.8 37.9 37.9 0.1
2009-Feb-16 Mon 0.78 ### 0.78 ### ### ### 0.0
2009-Feb-13 Fri 0.78 0.78 0.78 0.78 63.1 63.1 0.1
2009-Feb-12 Thu 0.785 0.785 0.785 0.785 67.1 67.1 ###
2009-Feb-11 Wed 0.79 0.79 0.76 0.76 10.6 10.6 0.1
2009-Feb-10 Tue 0.76 0.79 0.76 0.79 19,885 ### 90.2 90.2 ###
2009-Feb-09 Mon ### ### 0.78 0.78 16.9 16.9 0.1
2009-Feb-06 Fri ### ### 0.79 0.79 ### ### ###
2009-Feb-05 Thu 0.8 ### ### ### 32.8 32.8 0.0
2009-Feb-04 Wed 0.78 0.78 0.78 0.78 ### ### 0.1
2009-Feb-03 Tue 0.77 0.8 0.77 0.8 131,542 ### ### ### 0.1
2009-Feb-02 Mon 0.78 0.78 0.78 0.78 650 ### 72.2 72.2 0.1
2009-Jan-30 Fri 0.78 0.78 0.77 0.78 66.9 66.9 0.1
2009-Jan-29 Thu 0.8 0.8 0.8 0.8 ### ### 0.1
2009-Jan-28 Wed 0.79 0.81 0.79 0.8 75.3 75.3 0.1
2009-Jan-27 Tue 0.82 0.82 0.79 0.8 22,427 18,053 ### ### 0.1
2009-Jan-23 Fri ### ### 0.8 0.8 ### ### 0.1
2009-Jan-22 Thu 0.81 0.81 0.81 0.81 76.2 76.2 0.1
2009-Jan-21 Wed 0.84 0.84 ### ### 11,680 ### ### ### 0.0
2009-Jan-20 Tue 0.87 0.87 0.86 0.86 39.3 39.3 ###
2009-Jan-19 Mon 0.85 0.875 0.84 0.875 ### ### 0.1
2009-Jan-16 Fri 0.875 0.875 0.81 0.81 ### ### 0.1
2009-Jan-15 Thu 0.875 0.875 0.875 0.875 81.0 81.0 0.1
2009-Jan-14 Wed 0.88 ### 0.875 ### 20,250 8,859 ### ### 0.0
2009-Jan-13 Tue 0.875 ### 0.875 ### 93.7 93.7 0.0
2009-Jan-12 Mon 0.89 ### 0.89 ### 79.4 79.4 0.0
2009-Jan-09 Fri ### ### ### ### ### ### 0.0
2009-Jan-08 Thu ### ### 0.87 ### 95.5 95.5 0.0
2009-Jan-07 Wed ### ### ### ### 12,340 0 ### ### 0.0
2009-Jan-06 Tue ### ### 0.945 0.945 5,320,079 ### ### ### 0.1
2009-Jan-05 Mon ### ### ### ### 81.5 81.5 0.0
2009-Jan-02 Fri 1 1 1 1 0 ###
2008-Dec-31 Wed 1 1 1 1 0 ###
2008-Dec-30 Tue 1 1 1 1 0 ###
2008-Dec-29 Mon 0.89 ### 0.89 1 78,554 34,956 ### ### ###
2008-Dec-24 Wed 0.85 ### 0.85 ### 49,373 20,983 90.4 90.4 0.0
2008-Dec-23 Tue 0.85 0.85 0.85 0.85 0 ###
2008-Dec-22 Mon 0.79 0.85 0.79 0.85 ### ### ###
2008-Dec-19 Fri 0.82 0.85 0.82 0.85 84.6 84.6 ###
2008-Dec-18 Thu 0.75 0.76 0.71 0.76 73.5 73.5 0.1
2008-Dec-17 Wed 0.8 0.8 0.75 0.75 10.8 10.8 ###
2008-Dec-16 Tue 0.8 0.8 0.8 0.8 21,389 ### 76.7 76.7 0.1
2008-Dec-15 Mon 0.84 0.84 0.82 0.82 13,657 ### 17.3 17.3 0.1
2008-Dec-12 Fri 0.81 0.83 0.8 0.83 33,840 27,579 ### ### ###
2008-Dec-11 Thu 0.83 0.83 0.83 0.83 0 ###
2008-Dec-10 Wed 0.83 0.83 0.83 0.83 7,146 ### 66.9 66.9 ###
2008-Dec-09 Tue 0.82 0.83 0.79 0.83 80.1 80.1 ###
2008-Dec-08 Mon 0.79 0.79 0.79 0.79 0 ###
2008-Dec-05 Fri ### 0.82 0.79 0.79 43,250 ### 23.0 23.0 ###
2008-Dec-04 Thu ### ### ### ### 0 0.0
2008-Dec-03 Wed ### ### ### ### ### ### 0.0
2008-Dec-02 Tue 0.875 0.875 ### ### 15.7 15.7 0.0
2008-Dec-01 Mon 0.82 0.88 0.82 0.88 1,580 1,343 93.0 93.0 0.1
2008-Nov-28 Fri 0.85 0.88 0.85 0.88 80.3 80.3 0.1
2008-Nov-27 Thu 0.85 0.85 0.85 0.85 ### ### ###
2008-Nov-26 Wed 0.81 0.81 ### ### ### ### 0.0
2008-Nov-25 Tue 0.85 0.85 0.85 0.85 37,273 31,682 68.8 68.8 ###
2008-Nov-24 Mon 0.85 0.85 0.85 0.85 ### ### ###
2008-Nov-21 Fri 0.74 0.85 ### 0.85 ### ### ###
2008-Nov-20 Thu 0.85 0.85 0.8 0.8 22.4 22.4 0.1
2008-Nov-19 Wed 0.86 0.86 ### 0.85 34,350 14,770 ### ### ###
2008-Nov-18 Tue ### ### 0.88 0.88 9.9 9.9 0.1
2008-Nov-17 Mon ### 1 ### ### 82.1 82.1 0.0
2008-Nov-14 Fri ### ### ### ### 21,024 0 ### ### 0.0
2008-Nov-13 Thu 1 ### 1 ### ### ### 0.0
2008-Nov-12 Wed ### ### ### ### 88.6 88.6 0.0
2008-Nov-11 Tue ### 1.045 ### 1 ### ### ###
2008-Nov-10 Mon ### ### 1.085 1.085 123,583 67,043 38.3 38.3 0.1
2008-Nov-07 Fri ### ### ### ### ### ### 0.0
2008-Nov-06 Thu ### ### 1 ### ### ### 0.0
2008-Nov-05 Wed ### ### ### ### 66.3 66.3 0.0
2008-Nov-04 Tue ### 1 ### 1 ### ### ###
2008-Nov-03 Mon ### ### ### ### 58.8 58.8 0.0
2008-Oct-31 Fri ### ### ### ### 3,620 0 63.1 63.1 0.0
2008-Oct-30 Thu 0.88 ### 0.88 ### 70.5 70.5 0.0
2008-Oct-29 Wed 0.86 0.88 0.86 0.88 ### ### 0.1
2008-Oct-28 Tue 0.86 0.86 ### ### 71,058 30,554 ### ### 0.0
2008-Oct-27 Mon 0.83 ### 0.83 ### ### ### 0.0
2008-Oct-24 Fri 0.88 0.88 0.88 0.88 ### ### 0.1
2008-Oct-23 Thu 0.845 0.88 0.83 0.88 90.1 90.1 0.1
2008-Oct-22 Wed ### ### 0.88 0.88 19.4 19.4 0.1
2008-Oct-21 Tue ### ### ### ### 2,241 0 ### ### 0.0
2008-Oct-20 Mon 0.83 ### 0.83 ### 20,725 ### 95.0 95.0 0.0
2008-Oct-17 Fri ### ### ### 0.83 17.3 17.3 ###
2008-Oct-16 Thu ### ### 0.83 0.88 22,350 9,275 ### ### 0.1
2008-Oct-15 Wed ### ### ### ### 81.3 81.3 0.0
2008-Oct-14 Tue ### ### 0.85 ### ### ### 0.0
2008-Oct-13 Mon 0.83 ### 0.83 ### 27,250 ### 95.9 95.9 0.0
2008-Oct-10 Fri 0.85 0.85 0.8 0.83 47,281 ### 52.2 52.2 ###
2008-Oct-09 Thu 0.885 ### 0.86 ### 66,575 28,627 82.8 82.8 0.0
2008-Oct-08 Wed ### ### 0.85 ### 111,723 47,482 ### ### 0.0
2008-Oct-07 Tue ### 1.045 ### 1.045 67.2 67.2 0.1
2008-Oct-06 Mon ### ### ### ### 33,440 0 ### ### 0.0
2008-Oct-03 Fri ### ### ### ### ### ### 0.0
2008-Oct-02 Thu ### 1.2 ### ### 9,950 5,970 ### ### 0.0
2008-Oct-01 Wed ### ### ### ### 37,550 0 ### ### 0.0
2008-Sep-30 Tue ### ### ### ### 116,979 0 ### ### 0.0
2008-Sep-29 Mon ### ### 1.21 1.21 8.9 8.9 ###
2008-Sep-26 Fri 1.22 1.26 1.22 1.25 44,623 ### 87.1 87.1 ###
2008-Sep-25 Thu ### 1.21 ### 1.21 89.2 89.2 ###
2008-Sep-24 Wed ### 1.2 ### 1.2 ### ### 0.1
2008-Sep-23 Tue 1.22 1.22 1.22 1.22 17,575 21,441 ### ### 0.1
2008-Sep-22 Mon ### 1.22 ### 1.22 17,379 ### ### ### 0.1
2008-Sep-19 Fri ### ### ### ### ### ### 0.0
2008-Sep-18 Thu ### 1.185 ### ### 79.7 79.7 0.0
2008-Sep-17 Wed ### 1.185 ### ### ### ### 0.0
2008-Sep-16 Tue ### ### ### ### ### ### 0.0
2008-Sep-15 Mon 1.26 1.26 ### ### 16,373 ### 20.3 20.3 0.0
2008-Sep-12 Fri 1.26 1.28 1.26 1.28 6,650 8,445 ### ### ###
2008-Sep-11 Thu 1.25 1.27 1.25 1.26 83.7 83.7 ###
2008-Sep-10 Wed 1.24 1.28 1.24 1.275 87.9 87.9 ###
2008-Sep-09 Tue 1.275 1.275 1.25 1.25 25.5 25.5 ###
2008-Sep-08 Mon ### 1.285 ### ### 62,079 39,885 ### ### 0.0
2008-Sep-05 Fri 1.2 1.2 ### ### 114,927 68,956 7.2 7.2 0.0
2008-Sep-04 Thu ### 1.23 1.2 1.2 175,271 212,954 39.2 39.2 0.1
2008-Sep-03 Wed 1.23 1.29 ### 1.23 13,320 ### 75.5 75.5 0.1
2008-Sep-02 Tue 1.25 1.25 ### 1.23 ### ### 0.1
2008-Sep-01 Mon 1.27 1.27 1.22 1.27 51,353 ### 67.5 67.5 ###
2008-Aug-29 Fri ### ### 1.27 1.27 14.9 14.9 ###
2008-Aug-28 Thu ### ### ### ### 30,350 0 68.0 68.0 0.0
2008-Aug-27 Wed 1.29 ### 1.29 ### ### ### 0.0
2008-Aug-26 Tue ### ### ### 1.29 22.8 22.8 0.1
2008-Aug-25 Mon 1.285 ### 1.25 ### 120,173 ### ### ### 0.0
2008-Aug-22 Fri 1.29 1.29 1.22 1.25 31,175 39,124 ### ### ###
2008-Aug-21 Thu ### ### 1.28 ### ### ### 0.0
2008-Aug-20 Wed 1.29 ### 1.26 1.28 25.0 25.0 ###
2008-Aug-19 Tue 1.28 ### 1.28 1.29 195,786 ### 83.3 83.3 0.1
2008-Aug-18 Mon ### ### ### ### 32.9 32.9 0.0
2008-Aug-15 Fri ### ### 1.29 ### 78.8 78.8 0.0
2008-Aug-14 Thu 1.275 ### 1.275 1.29 15,040 9,588 72.2 72.2 0.1
2008-Aug-13 Wed 1.275 1.275 1.22 1.25 450,324 561,779 ### ### ###
2008-Aug-12 Tue 1.245 ### 1.245 1.275 81,144 ### 87.3 87.3 ###
2008-Aug-11 Mon 1.24 1.24 1.155 ### 48,048 ### 6.0 6.0 0.0
2008-Aug-08 Fri 1.25 1.26 ### 1.245 26.1 26.1 0.1
2008-Aug-07 Thu 1.2 ### ### ### 264,440 0 ### ### 0.0
2008-Aug-06 Wed ### 1.2 ### 1.2 92.1 92.1 0.1
2008-Aug-05 Tue ### ### ### ### 93,525 0 90.1 90.1 0.0
2008-Aug-04 Mon ### ### ### ### ### ### 0.0
2008-Aug-01 Fri 0 0 0 0 0 0.0
2008-Jul-31 Thu 1.085 1.085 ### ### ### ### 0.0
2008-Jul-30 Wed ### ### ### 1.075 ### ### ###
2008-Jul-29 Tue ### ### ### ### 76.2 76.2 0.0
2008-Jul-28 Mon ### ### ### ### 78.9 78.9 0.0
2008-Jul-25 Fri ### ### ### ### 89,845 0 27.5 27.5 0.0
2008-Jul-24 Thu 1.22 1.22 1.22 1.22 ### ### 0.1
2008-Jul-23 Wed 1.2 1.245 1.2 1.245 53,174 ### ### ### 0.1
2008-Jul-22 Tue 1.2 1.21 1.2 1.2 ### ### 0.1
2008-Jul-21 Mon ### 1.285 ### 1.25 63,954 ### ### ### ###
2008-Jul-18 Fri 1.055 ### ### ### 15,689 0 ### ### 0.0
2008-Jul-17 Thu ### ### 1 1.055 ### ### 0.1
2008-Jul-16 Wed ### ### ### 1.055 98.4 98.4 0.1
2008-Jul-15 Tue ### ### ### ### 81.1 81.1 0.0
2008-Jul-14 Mon ### ### ### ### ### ### 0.0
2008-Jul-11 Fri ### ### ### ### 19,473 0 ### ### 0.0
2008-Jul-10 Thu ### ### ### ### 17,070 0 ### ### 0.0
2008-Jul-09 Wed ### ### ### ### 81,825 0 ### ### 0.0
2008-Jul-08 Tue ### ### 0.89 ### 81.0 81.0 0.0
2008-Jul-07 Mon ### ### ### ### 372,155 0 ### ### 0.0
2008-Jul-04 Fri ### ### ### ### 7.2 7.2 0.0
2008-Jul-03 Thu 0.89 ### 0.86 ### ### ### 0.0
2008-Jul-02 Wed ### ### 0.89 0.89 28.6 28.6 ###
2008-Jul-01 Tue ### ### ### ### 32.6 32.6 0.0
2008-Jun-30 Mon ### ### ### ### ### ### 0.0
2008-Jun-27 Fri ### ### ### ### 32,950 0 ### ### 0.0
2008-Jun-26 Thu ### 0.975 ### ### 45,449 22,156 69.6 69.6 0.0
2008-Jun-25 Wed ### ### 0.885 0.885 27,350 ### 23.4 23.4 ###
2008-Jun-24 Tue ### ### 0.88 ### 63,352 27,874 ### ### 0.0
2008-Jun-23 Mon 1 1 0.86 ### 92,227 85,771 19.1 19.1 0.0
2008-Jun-20 Fri ### ### 1 ### ### ### 0.0
2008-Jun-19 Thu ### ### ### ### 44,081 0 34.6 34.6 0.0
2008-Jun-18 Wed ### ### ### ### ### ### 0.0
2008-Jun-17 Tue ### 1.155 ### ### 19,350 11,174 ### ### 0.0
2008-Jun-16 Mon 1.145 1.145 ### 1.145 210,157 ### ### ### ###
2008-Jun-13 Fri ### ### ### ### 102,320 0 95.0 95.0 0.0
2008-Jun-12 Thu ### ### ### ### 2.4 2.4 0.0
2008-Jun-11 Wed 1 1.25 1 ### 204,474 ### ### ### 0.0
2008-Jun-10 Tue ### 0.975 ### 0.975 ### ### ###
2008-Jun-06 Fri ### ### ### 0.975 ### ### ###
2008-Jun-05 Thu ### ### ### ### 75.9 75.9 0.0
2008-Jun-04 Wed 0.87 0.87 0.82 0.87 49,881 42,149 ### ### 0.1
2008-Jun-03 Tue 0.85 0.87 0.85 0.87 46,250 39,775 88.3 88.3 0.1
2008-Jun-02 Mon 0.75 0.85 0.75 0.82 95.5 95.5 0.1
2008-May-30 Fri 0.71 0.73 0.71 0.73 ### ### 0.1
2008-May-29 Thu ### 0.75 0.71 ### 82.9 82.9 0.0
2008-May-28 Wed 0.75 0.75 0.73 0.73 1,870 1,383 ### ### 0.1
2008-May-27 Tue ### ### 0.7 0.71 4.8 4.8 ###
2008-May-26 Mon 0.8 0.8 0.76 0.78 14,122 ### 22.8 22.8 0.1
2008-May-23 Fri 0.78 0.78 0.75 0.76 ### ### 0.1
2008-May-22 Thu ### 0.8 0.76 0.76 28.2 28.2 0.1
2008-May-21 Wed 0.77 0.77 0.76 0.77 32,747 25,051 67.7 67.7 0.1
2008-May-20 Tue 0.73 0.75 0.71 0.73 96,870 ### ### ### 0.1
2008-May-19 Mon 0.72 0.73 0.72 0.73 75.3 75.3 0.1
2008-May-16 Fri 0.7 ### ### ### ### ### 0.0
2008-May-15 Thu ### 0.75 ### ### 148,349 ### 2.6 2.6 0.0
2008-May-14 Wed 0.745 0.745 0.7 ### ### ### 0.0
2008-May-13 Tue ### 0.75 ### 0.745 ### ### ###
2008-May-12 Mon ### ### ### ### 124,240 0 ### ### 0.0
2008-May-09 Fri ### ### 0.7 0.7 8.0 8.0 ###
2008-May-08 Thu 0.73 0.73 0.73 0.73 62.5 62.5 0.1
2008-May-07 Wed 0.74 0.75 0.74 0.75 11,625 ### 76.7 76.7 ###
2008-May-06 Tue 0.74 0.75 0.73 0.73 ### ### 0.1
2008-May-05 Mon 0.74 0.75 0.73 0.73 23.7 23.7 0.1
2008-May-02 Fri 0.73 ### 0.72 ### 70.2 70.2 0.0
2008-May-01 Thu ### ### ### ### 350 0 67.3 67.3 0.0
2008-Apr-30 Wed ### ### ### ### 9,445 0 ### ### 0.0
2008-Apr-29 Tue 0.785 0.785 ### ### 4.8 4.8 0.0
2008-Apr-28 Mon ### 0.76 ### 0.76 89,240 ### 88.2 88.2 0.1
2008-Apr-24 Thu 0.71 0.72 ### 0.7 25.0 25.0 ###
2008-Apr-23 Wed 0.72 0.72 0.71 0.71 22.0 22.0 ###
2008-Apr-22 Tue 0.73 0.73 0.72 0.72 259,053 ### 29.0 29.0 ###
2008-Apr-21 Mon 0.72 0.81 0.72 0.75 88.6 88.6 ###
2008-Apr-18 Fri 0.655 0.7 0.655 ### 92.6 92.6 0.0
2008-Apr-17 Thu ### ### ### ### ### ### 0.0
2008-Apr-16 Wed ### 0.625 ### ### ### ### 0.0
2008-Apr-15 Tue ### ### ### ### 21,940 0 65.5 65.5 0.0
2008-Apr-14 Mon 0.645 ### ### ### 47,673 0 ### ### 0.0
2008-Apr-11 Fri ### ### ### ### 71.0 71.0 0.0
2008-Apr-10 Thu ### 0.675 ### ### 25,851 8,724 ### ### 0.0
2008-Apr-09 Wed ### 0.7 ### ### 74.6 74.6 0.0
2008-Apr-08 Tue ### ### 0.58 ### ### ### 0.0
2008-Apr-07 Mon 0.625 ### 0.58 ### 4,666,179 ### 10.7 10.7 0.0
2008-Apr-04 Fri 0.555 0.555 0.51 0.555 61.1 61.1 ###
2008-Apr-03 Thu 0.56 0.56 0.51 0.53 7.9 7.9 0.0
2008-Apr-02 Wed 0.575 ### ### 0.57 ### ### ###
2008-Apr-01 Tue 0.58 ### ### 0.58 51,157 0 ### ### ###
2008-Mar-31 Mon 0.59 0.59 0.56 0.57 47,428 27,271 ### ### ###
2008-Mar-28 Fri ### ### ### ### 66,822 0 ### ### 0.0
2008-Mar-27 Thu ### ### ### ### 61.8 61.8 0.0
2008-Mar-26 Wed ### ### ### ### 32,928 0 92.9 92.9 0.0
2008-Mar-25 Tue ### ### ### ### 284,026 0 ### ### 0.0
2008-Mar-20 Thu ### 0.7 ### ### 43,877 15,356 1.5 1.5 0.0
2008-Mar-19 Wed 0.74 0.74 0.7 0.7 36,280 26,121 ### ### ###
2008-Mar-18 Tue 0.7 0.74 ### 0.74 ### ### 0.1
2008-Mar-17 Mon 0.71 0.74 0.7 0.74 82,650 ### 92.2 92.2 0.1
2008-Mar-14 Fri 0.75 0.75 0.71 0.75 6,977 ### ### ### ###
2008-Mar-13 Thu 0.79 0.79 0.7 0.7 11,729 ### 1.8 1.8 ###
2008-Mar-12 Wed 0.79 0.8 0.7 0.8 76,574 ### ### ### 0.1
2008-Mar-11 Tue 0.755 0.79 0.75 0.79 31,250 ### 92.2 92.2 ###
2008-Mar-10 Mon 0.8 0.8 0.79 0.79 1,272 ### 40.4 40.4 ###
2008-Mar-07 Fri 0.81 0.81 0.8 0.8 ### ### 0.1
2008-Mar-06 Thu 0.81 0.81 ### 0.81 ### ### 0.1
2008-Mar-05 Wed 0.77 0.82 0.77 0.785 50,225 39,928 ### ### ###
2008-Mar-04 Tue 0.77 0.79 0.77 0.79 ### ### ###
2008-Mar-03 Mon 0.845 0.845 0.77 0.77 3.9 3.9 0.1
2008-Feb-29 Fri 0.84 0.845 0.8 0.845 71.1 71.1 ###
2008-Feb-28 Thu 0.85 0.855 0.82 0.83 ### ### ###
2008-Feb-27 Wed ### 0.84 0.83 0.83 ### ### ###
2008-Feb-26 Tue 0.86 0.86 ### ### ### ### 0.0
2008-Feb-25 Mon 0.86 0.86 0.83 0.83 ### ### ###
2008-Feb-22 Fri 0.86 0.86 0.86 0.86 ### ### ###
2008-Feb-21 Thu 0.85 0.86 0.81 0.86 ### ### ###
2008-Feb-20 Wed 0.845 0.87 ### ### 34.8 34.8 0.0
2008-Feb-19 Tue 0.77 0.845 0.77 ### 96.3 96.3 0.0
2008-Feb-18 Mon 0.79 0.79 0.78 0.79 74.6 74.6 ###
2008-Feb-15 Fri 0.82 0.82 0.8 0.8 20.6 20.6 0.1
2008-Feb-14 Thu 0.83 0.83 0.82 0.83 41,253 ### ### ### ###
2008-Feb-13 Wed 0.875 0.88 0.83 0.83 236,083 201,850 ### ### ###
2008-Feb-12 Tue 0.845 0.845 0.82 0.82 20.4 20.4 0.1
2008-Feb-11 Mon 0.86 0.87 0.82 0.87 ### ### 0.1
2008-Feb-08 Fri 0.86 ### 0.85 0.885 ### ### ###
2008-Feb-07 Thu 0.88 ### 0.85 0.85 14.5 14.5 ###
2008-Feb-06 Wed ### ### 0.88 0.88 19,640 8,641 ### ### 0.1
2008-Feb-05 Tue ### ### ### ### ### ### 0.0
2008-Feb-04 Mon ### ### 0.85 ### 40,444 17,188 ### ### 0.0
2008-Feb-01 Fri ### ### ### ### ### ### 0.0
2008-Jan-31 Thu ### ### ### ### 95,284 0 ### ### 0.0
2008-Jan-30 Wed ### ### ### ### ### ### 0.0
2008-Jan-29 Tue ### ### ### ### 43,929 0 77.0 77.0 0.0
2008-Jan-25 Fri ### ### ### 0.975 ### ### ###
2008-Jan-24 Thu 0.885 ### 0.86 0.875 132,457 56,956 ### ### 0.1
2008-Jan-23 Wed 0.85 ### 0.8 0.885 309,520 ### 74.9 74.9 ###
2008-Jan-22 Tue ### ### 0.72 0.75 ### ### ###
2008-Jan-21 Mon ### 1 ### ### 58,544 29,272 96.0 96.0 0.0
2008-Jan-18 Fri ### ### ### ### 8.9 8.9 0.0
2008-Jan-17 Thu ### ### 1 1 9.6 9.6 ###
2008-Jan-16 Wed ### ### ### ### 50,143 0 ### ### 0.0
2008-Jan-15 Tue ### ### ### ### 84,084 0 ### ### 0.0
2008-Jan-14 Mon ### ### ### ### 17.3 17.3 0.0
2008-Jan-11 Fri 1.23 1.23 ### ### 10,370 6,377 ### ### 0.0
2008-Jan-10 Thu 1.25 1.255 1.23 1.23 17,025 21,153 29.2 29.2 0.1
2008-Jan-09 Wed ### 1.255 ### 1.255 53,450 ### ### ### ###
2008-Jan-08 Tue 1.155 ### ### ### ### ### 0.0
2008-Jan-07 Mon ### ### ### ### 39,125 0 20.5 20.5 0.0
2008-Jan-04 Fri 1.23 1.23 ### ### ### ### 0.0
2008-Jan-03 Thu 1.26 1.26 1.23 1.23 ### ### 0.1
2008-Jan-02 Wed ### ### ### ### ### ### 0.0
2007-Dec-31 Mon ### 1.28 ### 1.28 73.1 73.1 ###
2007-Dec-28 Fri ### ### ### ### ### ### 0.0
2007-Dec-27 Thu 1.26 1.26 1.26 1.26 150 189 66.2 66.2 ###
2007-Dec-24 Mon 1.26 1.26 1.255 1.255 9,550 ### ### ### ###
2007-Dec-21 Fri 1.26 ### 1.25 ### 65,378 ### ### ### 0.0
2007-Dec-20 Thu 1.27 1.27 1.27 1.27 ### ### ###
2007-Dec-19 Wed 1.28 1.28 1.26 1.26 23.9 23.9 ###
2007-Dec-18 Tue 1.345 ### 1.26 ### ### ### 0.0
2007-Dec-17 Mon ### ### 1.29 1.29 ### ### 0.1
2007-Dec-14 Fri 1.28 ### 1.28 1.29 84.3 84.3 0.1
2007-Dec-13 Thu ### ### 1.28 1.28 72,374 ### ### ### ###
2007-Dec-12 Wed 1.28 ### 1.26 ### 62,989 39,683 ### ### 0.0
2007-Dec-11 Tue ### ### 1.27 ### 50,182 ### 68.4 68.4 0.0
2007-Dec-10 Mon ### ### 1.28 ### 12.6 12.6 0.0
2007-Dec-07 Fri 0 0 0 0 0 0.0
2007-Dec-06 Thu 0 0 0 0 0 0.0
2007-Dec-05 Wed 0 0 0 0 0 0.0
2007-Dec-04 Tue ### ### ### ### 68.0 68.0 0.0
2007-Dec-03 Mon ### ### ### ### 69.9 69.9 0.0
2007-Nov-30 Fri ### ### ### ### ### ### 0.0
2007-Nov-29 Thu ### ### ### ### ### ### 0.0
2007-Nov-28 Wed ### ### ### ### ### ### 0.0
2007-Nov-27 Tue ### ### ### ### ### ### 0.0
2007-Nov-26 Mon ### ### ### ### ### ### 0.0
2007-Nov-23 Fri ### ### ### ### 22,471 0 31.2 31.2 0.0
2007-Nov-22 Thu 1.41 1.41 ### 1.4 40.6 40.6 ###
2007-Nov-21 Wed 1.49 1.49 1.42 1.42 ### ### ###
2007-Nov-20 Tue 1.54 1.54 1.5 1.5 15.0 15.0 0.1
2007-Nov-19 Mon 1.43 ### 1.43 1.58 59,350 ### 97.9 97.9 0.1
2007-Nov-16 Fri ### ### ### ### ### ### 0.0
2007-Nov-15 Thu ### ### ### ### ### ### 0.0
2007-Nov-14 Wed 1.43 1.43 ### ### ### ### 0.0
2007-Nov-13 Tue 1.45 1.455 1.385 1.385 ### ### 0.1
2007-Nov-12 Mon 1.475 1.475 1.45 1.45 ### ### ###
2007-Nov-09 Fri 1.46 1.48 1.46 1.48 ### ### 0.1
2007-Nov-08 Thu 1.48 1.48 1.425 1.45 23.1 23.1 ###
2007-Nov-07 Wed 1.48 1.48 1.48 1.48 ### ### 0.1
2007-Nov-06 Tue 1.46 1.46 1.43 1.43 4,450 ### ### ### 0.1
2007-Nov-05 Mon 1.45 1.48 1.45 1.48 ### ### 0.1
2007-Nov-02 Fri 1.4 1.45 ### 1.45 ### ### ###
2007-Nov-01 Thu 1.4 1.4 1.4 1.4 58.6 58.6 ###
2007-Oct-31 Wed ### 1.45 ### 1.4 178,552 129,450 ### ### ###
2007-Oct-30 Tue ### ### ### ### ### ### 0.0
2007-Oct-29 Mon ### ### ### ### 68.3 68.3 0.0
2007-Oct-26 Fri ### ### ### ### 3,725 0 ### ### 0.0
2007-Oct-25 Thu ### ### ### ### ### ### 0.0
2007-Oct-24 Wed ### 1.425 ### ### 11,157 7,949 89.9 89.9 0.0
2007-Oct-23 Tue 1.4 1.42 ### ### ### ### 0.0
2007-Oct-22 Mon ### 1.4 ### 1.4 38,076 26,653 90.2 90.2 ###
2007-Oct-19 Fri 1.41 1.45 1.4 1.43 ### ### 0.1
2007-Oct-18 Thu 1.46 1.46 1.4 1.41 9.6 9.6 ###
2007-Oct-17 Wed ### 1.46 ### 1.45 96.9 96.9 ###
2007-Oct-16 Tue ### 1.44 ### 1.4 187,972 ### 92.4 92.4 ###
2007-Oct-15 Mon 1.45 1.45 1.41 1.41 28,875 ### ### ### ###
2007-Oct-12 Fri 1.48 1.48 1.455 1.46 ### ### 0.1
2007-Oct-11 Thu 1.54 1.55 1.49 1.49 157,757 ### 10.0 10.0 ###
2007-Oct-10 Wed ### 1.54 1.485 1.5 170,458 ### ### ### 0.1
2007-Oct-09 Tue ### 1.54 1.49 1.49 518,427 ### ### ### ###
2007-Oct-08 Mon 1.52 1.55 1.5 ### 34,677 52,882 34.0 34.0 0.0
2007-Oct-05 Fri 1.48 1.52 1.48 1.52 83.5 83.5 0.1
2007-Oct-04 Thu 1.55 1.55 1.48 1.5 98,623 ### ### ### 0.1
2007-Oct-03 Wed 1.53 1.55 1.52 1.52 1,456,954 2,236,424 ### ### 0.1
2007-Oct-02 Tue 1.55 1.55 1.53 1.55 ### ### ###
2007-Oct-01 Mon 1.57 1.57 1.55 1.56 ### ### ###
2007-Sep-28 Fri ### ### 1.585 ### 106,748 ### 59.6 59.6 0.0
2007-Sep-27 Thu 1.58 ### 1.57 1.58 61.8 61.8 0.1
2007-Sep-26 Wed 1.57 1.58 1.56 1.57 ### ### 0.1
2007-Sep-25 Tue 1.57 ### 1.55 1.55 23.5 23.5 ###
2007-Sep-24 Mon 1.56 1.57 1.55 1.57 ### ### 0.1
2007-Sep-21 Fri 1.58 ### 1.56 1.56 19.4 19.4 ###
2007-Sep-20 Thu 1.58 ### 1.56 1.56 ### ### ###
2007-Sep-19 Wed ### ### 1.56 1.57 13.0 13.0 0.1
2007-Sep-18 Tue 1.58 ### 1.55 ### ### ### 0.0
2007-Sep-17 Mon 1.53 1.59 1.52 1.58 48,147 ### 90.0 90.0 0.1
2007-Sep-14 Fri 1.57 1.57 1.54 1.555 ### ### ###
2007-Sep-13 Thu 1.57 1.58 1.57 1.57 72.5 72.5 0.1
2007-Sep-12 Wed 1.56 1.57 1.525 1.525 26,429 ### ### ### 0.1
2007-Sep-11 Tue 1.57 1.57 1.53 1.57 30,784 ### ### ### 0.1
2007-Sep-10 Mon 1.58 1.58 1.52 1.52 9.3 9.3 0.1
2007-Sep-07 Fri ### ### 1.585 1.585 51,029 40,440 ### ### ###
2007-Sep-06 Thu ### ### 1.58 ### 127,345 ### ### ### 0.0
2007-Sep-05 Wed 1.7 1.7 1.57 1.58 2.6 2.6 0.1
2007-Sep-04 Tue ### ### ### ### ### ### 0.0
2007-Sep-03 Mon ### ### ### ### ### ### 0.0
2007-Aug-31 Fri ### ### 1.55 ### 54.5 54.5 0.0
2007-Aug-30 Thu ### ### 1.57 1.57 ### ### 0.1
2007-Aug-29 Wed ### ### 1.55 ### 185,842 144,027 7.6 7.6 0.0
2007-Aug-28 Tue ### ### ### ### 33,958 0 ### ### 0.0
2007-Aug-27 Mon ### ### ### ### ### ### 0.0
2007-Aug-24 Fri ### 1.7 ### 1.7 86.8 86.8 ###
2007-Aug-23 Thu 1.685 1.7 ### ### ### ### 0.0
2007-Aug-22 Wed 1.7 1.72 ### 1.7 62.5 62.5 ###
2007-Aug-21 Tue 1.74 1.74 ### 1.7 ### ### ###
2007-Aug-20 Mon 1.7 1.74 ### 1.74 ### ### 0.1
2007-Aug-17 Fri ### ### 1.55 ### ### ### 0.0
2007-Aug-16 Thu 1.645 ### 1.29 1.54 131,623 ### 21.7 21.7 ###
2007-Aug-15 Wed 1.84 1.87 1.8 1.8 ### ### 0.1
2007-Aug-14 Tue ### 1.87 1.84 1.87 ### ### ###
2007-Aug-13 Mon ### ### 1.85 ### ### ### 0.0
2007-Aug-10 Fri ### ### 1.89 ### 40,546 ### ### ### 0.0
2007-Aug-09 Thu ### ### 1.85 ### 25,881 ### ### ### 0.0
2007-Aug-08 Wed ### ### 1.88 ### 19.1 19.1 0.0
2007-Aug-07 Tue ### ### 1.8 ### 37,322 33,589 ### ### 0.0
2007-Aug-06 Mon ### ### 1.86 ### 85.7 85.7 0.0
2007-Aug-03 Fri 2 ### ### ### 77.0 77.0 0.0
2007-Aug-02 Thu ### 2 1.87 ### ### ### 0.0
2007-Aug-01 Wed 2 ### ### ### 16,550 0 ### ### 0.0
2007-Jul-31 Tue 2 ### 2 ### 68.0 68.0 0.0
2007-Jul-30 Mon ### 2 1.85 ### 86.4 86.4 0.0
2007-Jul-27 Fri 1.87 ### 1.87 ### ### ### 0.0
2007-Jul-26 Thu 2 ### 2 2 75.5 75.5 0.1
2007-Jul-25 Wed ### ### ### 2 42,129 0 14.4 14.4 0.1
2007-Jul-24 Tue ### 2 ### 2 ### ### 0.1
2007-Jul-23 Mon ### ### ### ### 12.9 12.9 0.0
2007-Jul-20 Fri ### ### ### ### 52,481 0 21.6 21.6 0.0
2007-Jul-19 Thu 2 ### 2 ### 45,845 45,845 ### ### 0.0
2007-Jul-18 Wed ### ### 2 2 32,272 32,272 18.1 18.1 0.1
2007-Jul-17 Tue 2 ### ### ### 28.8 28.8 0.0
2007-Jul-16 Mon ### ### ### 2 ### ### 0.1
2007-Jul-13 Fri 2 2 1.955 1.955 50,227 99,323 ### ### ###
2007-Jul-12 Thu ### ### 2 2 71,749 71,749 ### ### 0.1
2007-Jul-11 Wed ### ### ### ### 76,450 0 ### ### 0.0
2007-Jul-10 Tue ### ### 2 2 88,876 88,876 30.1 30.1 0.1
2007-Jul-09 Mon ### ### ### ### 36.9 36.9 0.0
2007-Jul-06 Fri ### ### ### ### ### ### 0.0
2007-Jul-05 Thu ### ### ### ### ### ### 0.0
2007-Jul-04 Wed ### ### 2 ### ### ### 0.0
2007-Jul-03 Tue ### ### 2 2 23.6 23.6 0.1
2007-Jul-02 Mon ### ### ### 2 38.2 38.2 0.1
2007-Jun-29 Fri ### ### ### ### 152,025 0 59.7 59.7 0.0
2007-Jun-28 Thu ### ### ### ### 393,158 0 23.4 23.4 0.0
2007-Jun-27 Wed ### ### 2 ### 79,753 79,753 ### ### 0.0
2007-Jun-26 Tue 2 ### 2 ### 73,540 73,540 84.4 84.4 0.0
2007-Jun-25 Mon ### ### ### ### ### ### 0.0
2007-Jun-22 Fri ### ### ### ### 20,980 0 63.7 63.7 0.0
2007-Jun-21 Thu ### ### ### ### 6,120 0 ### ### 0.0
2007-Jun-20 Wed ### ### ### ### 16.1 16.1 0.0
2007-Jun-19 Tue ### ### ### ### 23,075 0 20.4 20.4 0.0
2007-Jun-18 Mon ### ### ### ### 84.9 84.9 0.0
2007-Jun-15 Fri ### ### ### ### ### ### 0.0
2007-Jun-14 Thu ### ### ### ### ### ### 0.0
2007-Jun-13 Wed ### ### ### ### 37.4 37.4 0.0
2007-Jun-12 Tue 2.2 2.2 ### ### 12.9 12.9 0.0
2007-Jun-08 Fri 2.2 2.2 ### ### ### ### 0.0
2007-Jun-07 Thu 2.25 2.25 2.2 2.2 12,950 ### 14.0 14.0 0.2
2007-Jun-06 Wed 2.2 2.22 ### 2.22 36,050 ### 75.5 75.5 0.2
2007-Jun-05 Tue 2.21 2.26 2.2 2.2 40.0 40.0 0.2
2007-Jun-04 Mon 2.2 2.21 ### 2.21 54,129 ### ### ### 0.2
2007-Jun-01 Fri 2.25 2.26 2.22 2.23 15,850 ### ### ### ###
2007-May-31 Thu 2.21 2.26 2.2 2.26 80.1 80.1 ###
2007-May-30 Wed 2.24 2.24 2.21 2.21 30.4 30.4 0.2
2007-May-29 Tue 2.25 2.25 2.2 2.24 47,721 106,179 31.7 31.7 ###
2007-May-28 Mon 2.25 2.25 2.21 2.25 ### ### ###
2007-May-25 Fri ### 2.25 ### 2.25 33,170 ### 97.6 97.6 ###
2007-May-24 Thu ### ### ### ### 5.7 5.7 0.0
2007-May-23 Wed ### ### ### ### ### ### 0.0
2007-May-22 Tue ### ### ### ### 70.0 70.0 0.0
2007-May-21 Mon ### ### ### ### 22.8 22.8 0.0
2007-May-18 Fri ### ### ### ### ### ### 0.0
2007-May-17 Thu ### ### ### ### 65.4 65.4 0.0
2007-May-16 Wed ### ### ### ### 36.9 36.9 0.0
2007-May-15 Tue ### ### ### ### 31.1 31.1 0.0
2007-May-14 Mon ### 2.25 ### 2.23 82.7 82.7 ###
2007-May-11 Fri 2.22 2.22 2.22 2.22 ### ### 0.2
2007-May-10 Thu ### 2.24 ### 2.24 12,085 ### ### ### ###
2007-May-09 Wed 2.21 2.24 ### 2.24 27,754 31,084 ### ### ###
2007-May-08 Tue 2.28 2.28 2.2 2.22 75,382 168,855 ### ### 0.2
2007-May-07 Mon 2.29 2.29 2.25 2.28 ### ### 0.2
2007-May-04 Fri ### ### ### ### 38,286 0 ### ### 0.0
2007-May-03 Thu 2.24 ### 2.24 ### 89.8 89.8 0.0
2007-May-02 Wed ### 2.25 ### 2.24 82.7 82.7 ###
2007-May-01 Tue ### ### ### ### 34,950 0 89.6 89.6 0.0
2007-Apr-30 Mon ### ### ### ### 49,688 0 81.0 81.0 0.0
2007-Apr-27 Fri ### ### ### ### 70,279 0 81.0 81.0 0.0
2007-Apr-26 Thu ### ### ### ### 69.8 69.8 0.0
2007-Apr-24 Tue ### ### ### ### 11.7 11.7 0.0
2007-Apr-23 Mon 2 ### 2 ### 91.8 91.8 0.0
2007-Apr-20 Fri ### ### ### ### 89.7 89.7 0.0
2007-Apr-19 Thu ### ### ### ### 25,975 0 76.6 76.6 0.0
2007-Apr-18 Wed ### ### ### 1.955 12.7 12.7 ###
2007-Apr-17 Tue ### ### ### ### 74,050 0 ### ### 0.0
2007-Apr-16 Mon ### ### ### ### 22.9 22.9 0.0
2007-Apr-13 Fri ### ### ### ### 30,350 0 ### ### 0.0
2007-Apr-12 Thu ### ### ### ### ### ### 0.0
2007-Apr-11 Wed ### ### ### ### 57,475 0 24.5 24.5 0.0
2007-Apr-10 Tue ### ### ### ### 93.3 93.3 0.0
2007-Apr-05 Thu ### ### 2 ### 71.2 71.2 0.0
2007-Apr-04 Wed 2.21 2.21 ### ### 5.2 5.2 0.0
2007-Apr-03 Tue ### 2.21 ### 2.21 32,950 ### ### ### 0.2
2007-Apr-02 Mon ### 2.2 ### ### 60,879 ### ### ### 0.0
2007-Mar-30 Fri ### 2.2 ### ### 23,675 26,042 ### ### 0.0
2007-Mar-29 Thu ### 2.2 ### 2.2 37,725 ### ### ### 0.2
2007-Mar-28 Wed ### ### ### ### ### ### 0.0
2007-Mar-27 Tue ### ### 1.925 ### ### ### 0.0
2007-Mar-26 Mon ### ### ### ### ### ### 0.0
2007-Mar-23 Fri ### ### ### ### ### ### 0.0
2007-Mar-22 Thu ### ### ### ### 152,346 0 ### ### 0.0
2007-Mar-21 Wed ### 1.945 ### ### ### ### 0.0
2007-Mar-20 Tue 1.85 ### 1.85 ### 84,643 ### ### ### 0.0
2007-Mar-19 Mon 1.87 1.87 1.83 1.85 25.6 25.6 0.1
2007-Mar-16 Fri 1.89 1.925 1.8 1.925 310,078 577,520 ### ### 0.1
2007-Mar-15 Thu ### ### 1.89 1.89 71,142 67,229 ### ### ###
2007-Mar-14 Wed ### ### ### ### 18,458 0 ### ### 0.0
2007-Mar-13 Tue 1.89 ### 1.89 ### 93.3 93.3 0.0
2007-Mar-12 Mon ### ### 1.89 1.89 17.9 17.9 ###
2007-Mar-09 Fri ### ### ### ### 36,057 0 ### ### 0.0
2007-Mar-08 Thu 2 ### ### ### ### ### 0.0
2007-Mar-07 Wed ### ### ### ### 88.2 88.2 0.0
2007-Mar-06 Tue ### ### ### ### 87,357 0 ### ### 0.0
2007-Mar-05 Mon ### ### ### 2 ### ### 0.1
2007-Mar-02 Fri ### ### 2 ### 77.4 77.4 0.0
2007-Mar-01 Thu ### ### 2 ### ### ### 0.0
2007-Feb-28 Wed ### ### ### ### ### ### 0.0
2007-Feb-27 Tue ### ### ### ### 13.2 13.2 0.0
2007-Feb-26 Mon ### ### ### ### 9,628 0 68.1 68.1 0.0
2007-Feb-23 Fri ### ### ### ### ### ### 0.0
2007-Feb-22 Thu 2.23 2.23 2.2 2.2 13,250 29,348 23.6 23.6 0.2
2007-Feb-21 Wed 2.23 2.25 ### 2.24 ### ### ###
2007-Feb-20 Tue 2.25 2.25 ### 2.25 57,758 64,977 70.5 70.5 ###
2007-Feb-19 Mon 2.26 2.28 2.25 2.25 104,375 ### 32.8 32.8 ###
2007-Feb-16 Fri ### 2.25 ### 2.25 55,287 ### 97.0 97.0 ###
2007-Feb-15 Thu ### ### ### ### 28.4 28.4 0.0
2007-Feb-14 Wed ### ### ### ### 22.0 22.0 0.0
2007-Feb-13 Tue 2.23 2.23 ### 2.2 25,225 28,125 22.9 22.9 0.2
2007-Feb-12 Mon 2.22 2.23 ### 2.23 72.2 72.2 ###
2007-Feb-09 Fri ### ### 2.21 2.23 7.3 7.3 ###
2007-Feb-08 Thu 2.24 ### ### ### 86.5 86.5 0.0
2007-Feb-07 Wed ### ### 2.25 2.25 59,440 66,870 ### ### ###
2007-Feb-06 Tue ### 2.4 ### ### 81,175 ### 27.0 27.0 0.0
2007-Feb-05 Mon 2.24 ### 2.24 2.28 ### ### 0.2
2007-Feb-02 Fri 2.4 2.41 2.22 2.23 2.3 2.3 ###
2007-Feb-01 Thu 2.4 2.42 ### ### 35,725 43,227 ### ### 0.0
2007-Jan-31 Wed 2.4 2.4 ### 2.4 37,554 ### 69.9 69.9 ###
2007-Jan-30 Tue 2.45 2.45 ### ### 54,526 ### ### ### 0.0
2007-Jan-29 Mon 2.45 2.48 ### 2.45 110,940 ### 71.3 71.3 0.2
2007-Jan-25 Thu 2.44 2.46 ### 2.41 ### ### 0.2
2007-Jan-24 Wed ### 2.49 ### 2.45 86.4 86.4 0.2
2007-Jan-23 Tue ### ### ### ### 56,689 0 ### ### 0.0
2007-Jan-22 Mon 2.28 ### 2.27 ### 74.2 74.2 0.0
2007-Jan-19 Fri 2.24 2.29 2.24 2.27 57,222 ### 78.2 78.2 0.2
2007-Jan-18 Thu 2.2 2.24 ### 2.22 ### ### 0.2
2007-Jan-17 Wed 2.23 2.25 2.2 2.2 ### ### 0.2
2007-Jan-16 Tue 2.28 2.28 2.2 2.2 79,175 177,352 10.6 10.6 0.2
2007-Jan-15 Mon 2.24 ### 2.24 2.27 75.6 75.6 0.2
2007-Jan-12 Fri 2.2 2.27 ### 2.24 117,126 ### ### ### ###
2007-Jan-11 Thu 2.22 2.23 ### ### ### ### 0.0
2007-Jan-10 Wed ### 2.22 ### 2.2 ### ### 0.2
2007-Jan-09 Tue ### ### ### ### 115,041 0 87.6 87.6 0.0
2007-Jan-08 Mon ### ### ### ### 184,148 0 ### ### 0.0
2007-Jan-05 Fri 2 ### ### ### 75,675 0 22.2 22.2 0.0
2007-Jan-04 Thu ### 2 ### ### ### ### 0.0
2007-Jan-03 Wed 1.85 ### 1.83 ### 139,587 127,722 ### ### 0.0
2007-Jan-02 Tue 1.82 1.845 1.82 1.845 40,250 73,758 ### ### ###
2006-Dec-29 Fri 1.8 1.84 1.8 1.84 82.8 82.8 ###
2006-Dec-28 Thu 1.78 1.8 1.78 1.8 17,625 31,548 ### ### 0.1
2006-Dec-27 Wed 1.78 1.785 1.78 1.785 62.8 62.8 0.1
2006-Dec-22 Fri 1.78 1.785 1.76 1.76 96,782 171,546 20.1 20.1 0.1
2006-Dec-21 Thu 1.76 1.79 1.75 1.78 82.5 82.5 0.1
2006-Dec-20 Wed 1.76 1.76 1.74 1.76 27,389 ### ### ### 0.1
2006-Dec-19 Tue 1.79 1.8 1.78 1.78 52,679 ### ### ### 0.1
2006-Dec-18 Mon 1.73 1.85 1.73 1.78 205,043 367,026 ### ### 0.1
2006-Dec-15 Fri 1.7 1.7 ### 1.7 ### ### ###
2006-Dec-14 Thu ### 1.73 ### ### 24.4 24.4 0.0
2006-Dec-13 Wed ### ### ### ### 30,153 0 ### ### 0.0
2006-Dec-12 Tue ### 1.7 ### ### ### ### 0.0
2006-Dec-11 Mon ### ### ### ### 16.6 16.6 0.0
2006-Dec-08 Fri ### ### ### ### 36,150 0 ### ### 0.0
2006-Dec-07 Thu ### 1.75 ### 1.7 94,579 82,756 ### ### ###
2006-Dec-06 Wed ### ### ### ### 17,188 0 ### ### 0.0
2006-Dec-05 Tue ### ### 1.55 ### 366,787 284,259 ### ### 0.0
2006-Dec-04 Mon ### ### ### ### 36,823 0 ### ### 0.0
2006-Dec-01 Fri 1.645 ### ### ### ### ### 0.0
2006-Nov-30 Thu 1.75 1.76 ### ### 70,150 ### 3.1 3.1 0.0
2006-Nov-29 Wed 1.74 1.78 1.73 1.75 76,983 ### ### ### 0.1
2006-Nov-28 Tue 1.755 1.755 1.73 1.73 44,157 76,943 ### ### ###
2006-Nov-27 Mon 1.74 1.755 1.7 1.75 71.4 71.4 0.1
2006-Nov-24 Fri 1.7 1.76 ### 1.72 76.0 76.0 0.1
2006-Nov-23 Thu ### 1.7 ### ### 202,421 172,057 ### ### 0.0
2006-Nov-22 Wed ### ### ### ### ### ### 0.0
2006-Nov-21 Tue 1.76 1.76 ### ### ### ### 0.0
2006-Nov-20 Mon 1.78 1.79 1.76 1.76 119,780 ### ### ### 0.1
2006-Nov-17 Fri 1.77 1.785 1.75 1.75 22.6 22.6 0.1
2006-Nov-16 Thu 1.71 1.78 1.71 1.71 177,150 309,126 ### ### 0.1
2006-Nov-15 Wed ### 1.7 ### ### ### ### 0.0
2006-Nov-14 Tue ### ### ### 1.655 ### ### 0.1
2006-Nov-13 Mon 1.55 ### 1.55 1.58 ### ### 0.1
2006-Nov-10 Fri 1.57 1.57 1.51 1.52 8.4 8.4 0.1
2006-Nov-09 Thu ### ### ### ### ### ### 0.0
2006-Nov-08 Wed ### 1.74 ### ### 70,044 ### 33.5 33.5 0.0
2006-Nov-07 Tue 1.53 ### 1.53 ### 96.8 96.8 0.0
2006-Nov-06 Mon 1.46 1.55 1.46 1.52 89.7 89.7 0.1
2006-Nov-03 Fri 1.45 1.48 1.43 1.46 ### ### 0.1
2006-Nov-02 Thu 1.45 1.455 1.44 1.44 258,288 373,871 29.5 29.5 0.1
2006-Nov-01 Wed ### 1.45 ### ### 16,689 ### ### ### 0.0
2006-Oct-31 Tue 1.47 1.47 1.43 1.43 14.5 14.5 0.1
2006-Oct-30 Mon 1.445 1.47 1.44 1.47 ### ### ###
2006-Oct-27 Fri 1.44 1.45 1.44 1.445 72.0 72.0 ###
2006-Oct-26 Thu 1.44 1.44 1.44 1.44 65.2 65.2 0.1
2006-Oct-25 Wed 1.42 1.44 1.4 1.44 78.9 78.9 0.1
2006-Oct-24 Tue ### 1.455 1.42 1.42 297,747 ### ### ### ###
2006-Oct-23 Mon 1.45 1.46 1.42 1.42 16.1 16.1 ###
2006-Oct-20 Fri 1.455 1.455 1.44 1.45 ### ### ###
2006-Oct-19 Thu 1.44 1.47 1.41 1.42 22.0 22.0 ###
2006-Oct-18 Wed 1.46 1.49 1.4 1.48 ### ### 0.1
2006-Oct-17 Tue 1.42 1.42 1.4 1.4 ### ### ###
2006-Oct-16 Mon 1.4 1.42 1.4 1.4 ### ### ###
2006-Oct-13 Fri 1.4 1.4 ### ### ### ### 0.0
2006-Oct-12 Thu ### 1.44 ### ### 126,774 91,277 79.2 79.2 0.0
2006-Oct-11 Wed ### ### ### ### ### ### 0.0
2006-Oct-10 Tue 1.27 ### 1.27 1.28 104,473 66,340 69.9 69.9 ###
2006-Oct-09 Mon 1.24 1.27 1.22 1.27 ### ### ###
2006-Oct-06 Fri 1.24 1.24 1.22 1.24 64.5 64.5 0.1
2006-Oct-05 Thu 0 0 0 0 0 0.0
2006-Oct-04 Wed 1.27 1.27 1.25 1.25 20.2 20.2 ###
2006-Oct-03 Tue ### 1.24 ### 1.24 133,988 83,072 95.3 95.3 0.1
2006-Oct-02 Mon 1.2 1.2 ### 1.2 63.4 63.4 0.1
2006-Sep-29 Fri ### ### ### ### 58.1 58.1 0.0
2006-Sep-28 Thu 1.21 1.21 ### ### 13.9 13.9 0.0
2006-Sep-27 Wed ### 1.21 ### 1.21 ### ### ###
2006-Sep-26 Tue 1.2 1.2 ### ### ### ### 0.0
2006-Sep-25 Mon 1.2 1.22 1.2 1.22 ### ### 0.1
2006-Sep-22 Fri ### 1.2 ### ### 27,446 ### ### ### 0.0
2006-Sep-21 Thu 1.2 1.2 ### ### 55,089 33,053 21.2 21.2 0.0
2006-Sep-20 Wed ### ### 1.2 ### ### ### 0.0
2006-Sep-19 Tue 1.25 1.25 ### ### 24.1 24.1 0.0
2006-Sep-18 Mon 1.2 1.25 ### 1.2 27,547 ### 67.3 67.3 0.1
2006-Sep-15 Fri 1.26 1.26 1.25 1.25 ### ### ###
2006-Sep-14 Thu 1.24 1.29 1.21 1.21 16,920 21,150 ### ### ###
2006-Sep-13 Wed 1.2 1.255 ### 1.24 89.8 89.8 0.1
2006-Sep-12 Tue 1.225 1.225 1.2 1.2 ### ### 0.1
2006-Sep-11 Mon 1.25 1.25 1.225 1.225 28.2 28.2 0.1
2006-Sep-08 Fri 1.25 ### 1.25 1.25 ### ### ###
2006-Sep-07 Thu 1.26 1.26 1.24 1.24 15,672 ### 15.6 15.6 0.1
2006-Sep-06 Wed 1.25 ### ### ### 93.1 93.1 0.0
2006-Sep-05 Tue 1.28 1.28 1.25 1.25 12.7 12.7 ###
2006-Sep-04 Mon ### ### ### ### 67.6 67.6 0.0
2006-Sep-01 Fri 1.26 ### 1.26 1.27 18,026 11,356 74.8 74.8 ###
2006-Aug-31 Thu ### ### ### ### 12,278 0 68.7 68.7 0.0
2006-Aug-30 Wed 1.27 ### 1.25 ### 93.0 93.0 0.0
2006-Aug-29 Tue 1.27 ### 1.27 ### 92.5 92.5 0.0
2006-Aug-28 Mon ### ### 1.25 1.25 ### ### ###
2006-Aug-25 Fri ### 1.4 1.26 1.26 122,885 ### ### ### ###
2006-Aug-24 Thu ### 1.4 ### ### ### ### 0.0
2006-Aug-23 Wed 1.345 ### 1.345 ### ### ### 0.0
2006-Aug-22 Tue 1.28 1.42 1.28 ### 352,871 476,375 93.8 93.8 0.0
2006-Aug-21 Mon ### ### ### ### 31,823 0 ### ### 0.0
2006-Aug-18 Fri ### ### ### ### 66.0 66.0 0.0
2006-Aug-17 Thu ### ### 1.28 ### ### ### 0.0
2006-Aug-16 Wed ### ### ### ### 86.1 86.1 0.0
2006-Aug-15 Tue 1.26 ### 1.25 ### 93.3 93.3 0.0
2006-Aug-14 Mon 1.26 1.26 1.25 1.25 30,450 ### ### ### ###
2006-Aug-11 Fri 1.25 1.26 1.24 1.24 26.2 26.2 0.1
2006-Aug-10 Thu 1.27 1.27 1.24 1.25 136,554 171,375 18.1 18.1 ###
2006-Aug-09 Wed ### 1.28 1.26 1.26 29,825 37,877 ### ### ###
2006-Aug-08 Tue ### ### 1.27 1.27 26,945 ### ### ### ###
2006-Aug-07 Mon ### ### 1.28 1.28 5.6 5.6 ###
2006-Aug-04 Fri ### ### 1.28 ### ### ### 0.0
2006-Aug-03 Thu ### ### 1.28 1.28 ### ### ###
2006-Aug-02 Wed ### ### ### ### 23.5 23.5 0.0
2006-Aug-01 Tue ### ### ### ### 27,040 0 ### ### 0.0
2006-Jul-31 Mon ### ### ### ### ### ### 0.0
2006-Jul-28 Fri ### ### ### ### 19,940 0 10.9 10.9 0.0
2006-Jul-27 Thu ### ### ### ### 485,920 0 ### ### 0.0
2006-Jul-26 Wed ### ### 1.26 1.28 ### ### ###
2006-Jul-25 Tue 1.29 ### 1.29 ### 544,051 ### ### ### 0.0
2006-Jul-24 Mon ### ### 1.29 ### 75.8 75.8 0.0
2006-Jul-21 Fri ### ### 1.26 1.28 103,672 ### ### ### ###
2006-Jul-20 Thu ### ### ### ### 82,050 0 10.9 10.9 0.0
2006-Jul-19 Wed 0 0 0 0 0 0.0
2006-Jul-18 Tue 0 0 0 0 0 0.0
2006-Jul-17 Mon ### 1.4 ### 1.4 92.2 92.2 ###
2006-Jul-14 Fri ### 1.4 ### 1.4 ### ### ###
2006-Jul-13 Thu 1.4 1.4 ### ### 40,986 ### ### ### 0.0
2006-Jul-12 Wed 1.47 1.47 1.41 1.41 18,122 ### ### ### ###
2006-Jul-11 Tue 1.46 1.49 1.42 1.43 31,848 ### 19.3 19.3 0.1
2006-Jul-10 Mon 1.45 1.45 1.41 1.41 5,025 7,185 11.5 11.5 ###
2006-Jul-07 Fri 1.5 1.54 1.48 1.5 31,650 ### ### ### 0.1
2006-Jul-06 Thu 1.48 1.5 1.4 1.5 72.9 72.9 0.1
2006-Jul-05 Wed 1.4 1.48 1.4 1.48 93.3 93.3 0.1
2006-Jul-04 Tue 1.5 1.51 1.4 1.41 3.0 3.0 ###
2006-Jul-03 Mon 0 0 0 0 0 0.0
2006-Jun-30 Fri 1.54 1.54 1.48 1.525 ### ### 0.1
2006-Jun-27 Tue 1.24 1.25 1.23 1.24 ### ### 0.1
2006-Jun-26 Mon 1.21 1.25 ### 1.24 85,050 53,156 89.1 89.1 0.1
2006-Jun-23 Fri ### ### 1.28 1.28 77,440 ### 12.4 12.4 ###
2006-Jun-22 Thu 1.4 1.4 ### ### 4.0 4.0 0.0
2006-Jun-21 Wed 0 0 0 0 0 0.0
2006-Jun-20 Tue 1.4 1.4 1.4 1.4 ### ### ###
2006-Jun-19 Mon 1.43 1.45 1.4 1.4 28,950 41,253 24.1 24.1 ###
2006-Jun-16 Fri 1.4 1.45 1.4 1.43 75.9 75.9 0.1
2006-Jun-15 Thu 1.44 1.44 1.41 1.41 53,258 ### 12.8 12.8 ###
2006-Jun-14 Wed 1.45 1.5 ### 1.44 53,750 ### 32.5 32.5 0.1
2006-Jun-13 Tue 1.55 1.55 1.5 1.5 28.6 28.6 0.1
2006-Jun-09 Fri 1.54 1.54 1.5 1.52 26.3 26.3 0.1
2006-Jun-08 Thu ### ### 1.53 1.54 19.7 19.7 ###
2006-Jun-07 Wed ### ### ### ### 86,980 0 99.0 99.0 0.0
2006-Jun-06 Tue 1.44 1.44 1.4 1.41 20.5 20.5 ###
2006-Jun-05 Mon 1.5 ### 1.49 1.5 68.6 68.6 0.1
2006-Jun-02 Fri ### ### 1.51 1.51 1.0 1.0 0.1
2006-Jun-01 Thu 1.59 1.71 1.59 1.71 78,644 ### 98.1 98.1 0.1
2006-May-31 Wed ### ### ### ### 44,980 0 15.4 15.4 0.0
2006-May-30 Tue ### 1.7 ### ### ### ### 0.0
2006-May-29 Mon 1.5 1.55 ### 1.55 87.2 87.2 ###
2006-May-26 Fri 1.45 1.5 1.45 1.48 ### ### 0.1
2006-May-25 Thu 1.45 1.45 ### ### 30.7 30.7 0.0
2006-May-24 Wed 1.4 1.47 ### 1.45 45,427 33,388 ### ### ###
2006-May-23 Tue ### 1.4 ### 1.4 81.6 81.6 ###
2006-May-22 Mon 1.42 1.46 ### 1.4 49.7 49.7 ###
2006-May-19 Fri ### ### ### ### ### ### 0.0
2006-May-18 Thu 1.325 1.325 1.25 ### 72,653 93,540 35.4 35.4 0.0
2006-May-17 Wed ### 1.385 ### ### ### ### 0.0
2006-May-16 Tue 1.4 1.45 ### ### 34.2 34.2 0.0
2006-May-15 Mon 1.45 1.46 ### ### ### ### 0.0
2006-May-12 Fri 1.4 1.45 ### 1.45 168,340 122,046 92.0 92.0 ###
2006-May-11 Thu 1.42 1.45 ### 1.45 ### ### ###
2006-May-10 Wed 1.4 1.44 ### 1.4 232,924 ### 68.6 68.6 ###
2006-May-09 Tue 1.375 1.42 ### 1.4 136,342 ### 82.4 82.4 ###
2006-May-08 Mon 1.485 1.485 1.355 ### 157,227 ### ### ### 0.0
2006-May-05 Fri 1.49 1.5 1.49 1.49 36,587 ### ### ### ###
2006-May-04 Thu 1.49 1.5 1.48 1.5 66,628 99,275 ### ### 0.1
2006-May-03 Wed 1.53 1.53 1.47 1.49 44,670 ### 13.6 13.6 ###
2006-May-02 Tue 1.56 1.56 1.48 1.49 64,075 ### 9.9 9.9 ###
2006-May-01 Mon 1.55 1.57 1.55 1.55 28,956 45,171 67.3 67.3 ###
2006-Apr-28 Fri ### ### 1.5 1.53 37,787 28,340 ### ### ###
2006-Apr-27 Thu ### ### ### ### ### ### 0.0
2006-Apr-26 Wed 1.51 1.55 ### 1.55 ### ### ###
2006-Apr-24 Mon 1.58 1.58 1.49 1.52 ### ### 0.1
2006-Apr-21 Fri ### ### 1.56 1.57 36,425 ### 9.0 9.0 0.1
2006-Apr-20 Thu ### ### 1.625 ### 21,355 17,350 ### ### 0.0
2006-Apr-19 Wed ### 1.7 ### ### 271,320 230,622 ### ### 0.0
2006-Apr-18 Tue 1.73 1.77 ### ### ### ### 0.0
2006-Apr-13 Thu 1.785 1.785 1.73 1.73 11.5 11.5 ###
2006-Apr-11 Tue 1.8 1.8 1.75 1.75 31,452 55,827 ### ### 0.1
2006-Apr-10 Mon 1.82 1.845 1.77 1.8 ### ### 0.1
2006-Apr-07 Fri 1.81 1.85 1.8 1.8 30.3 30.3 0.1
2006-Apr-06 Thu 1.84 1.885 1.8 1.8 ### ### 0.1
2006-Apr-05 Wed 1.72 1.8 1.72 1.79 ### ### 0.1
2006-Apr-04 Tue 1.8 1.825 1.75 1.76 ### ### 0.1
2006-Apr-03 Mon ### 1.86 1.79 1.8 253,772 ### ### ### 0.1
2006-Mar-31 Fri ### 1.79 1.72 1.79 85.5 85.5 0.1
2006-Mar-30 Thu ### ### ### ### 63,150 0 82.4 82.4 0.0
2006-Mar-29 Wed ### ### 1.555 ### ### ### 0.0
2006-Mar-28 Tue 1.71 1.73 ### 1.7 153,589 132,854 28.4 28.4 ###
2006-Mar-27 Mon 1.75 1.75 1.725 1.725 21.7 21.7 ###
2006-Mar-24 Fri 1.75 ### 1.7 1.745 31.5 31.5 0.1
2006-Mar-23 Thu 1.72 1.74 1.7 1.74 77.5 77.5 0.1
2006-Mar-22 Wed ### ### ### ### ### ### 0.0
2006-Mar-21 Tue 1.82 1.82 ### ### 132,082 ### ### ### 0.0
2006-Mar-20 Mon 1.84 1.855 1.8 1.8 28,180 ### ### ### 0.1
2006-Mar-17 Fri 1.83 1.83 1.79 1.81 114,555 207,344 26.2 26.2 ###
2006-Mar-16 Thu 1.855 1.885 1.8 1.82 124,746 229,844 18.8 18.8 ###
2006-Mar-15 Wed 1.87 1.885 1.83 1.85 150,945 280,380 ### ### 0.1
2006-Mar-14 Tue 1.84 ### 1.83 ### 162,145 ### 80.3 80.3 0.0
2006-Mar-13 Mon 1.82 1.84 1.8 1.83 ### ### ###
2006-Mar-10 Fri 1.89 1.89 1.8 1.81 195,059 359,883 5.6 5.6 ###
2006-Mar-09 Thu 1.8 1.875 1.8 ### 339,650 ### 81.3 81.3 0.0
2006-Mar-08 Wed 1.75 1.8 1.73 1.8 89.4 89.4 0.1
2006-Mar-07 Tue 1.785 1.785 1.71 1.77 26.7 26.7 ###
2006-Mar-06 Mon 1.78 1.8 1.75 1.75 136,847 ### 20.3 20.3 0.1
2006-Mar-03 Fri 1.73 1.75 1.7 1.75 112,845 194,657 ### ### 0.1
2006-Mar-02 Thu 1.7 1.75 ### 1.75 197,022 ### 86.4 86.4 0.1
2006-Mar-01 Wed 1.73 1.86 ### 1.71 256,485 ### 31.3 31.3 0.1
2006-Feb-28 Tue ### 1.725 ### 1.725 92.1 92.1 ###
2006-Feb-27 Mon 1.59 ### 1.59 ### 172,945 ### ### ### 0.0
2006-Feb-24 Fri 1.49 1.56 1.49 1.56 93.2 93.2 ###
2006-Feb-23 Thu 1.54 1.54 1.48 1.48 ### ### 0.1
2006-Feb-22 Wed 1.5 1.545 1.5 1.54 87.2 87.2 ###
2006-Feb-21 Tue 1.545 1.545 1.5 1.5 ### ### 0.1
2006-Feb-20 Mon 1.49 1.55 1.45 1.55 ### ### ###
2006-Feb-17 Fri 1.48 1.55 1.48 1.5 61,740 ### ### ### 0.1
2006-Feb-16 Thu 1.5 1.5 1.44 1.47 ### ### ###
2006-Feb-15 Wed 1.5 1.5 1.425 1.47 277,047 405,181 ### ### ###
2006-Feb-14 Tue 1.59 ### 1.5 1.55 15.0 15.0 ###
2006-Feb-13 Mon ### 1.7 ### 1.645 ### ### 0.1
2006-Feb-10 Fri 1.55 ### 1.55 ### ### ### 0.0
2006-Feb-09 Thu 1.5 1.55 1.49 1.55 185,943 ### ### ### ###
2006-Feb-08 Wed ### ### 1.45 1.5 10.3 10.3 0.1
2006-Feb-07 Tue 1.54 ### 1.49 1.57 ### ### 0.1
2006-Feb-06 Mon ### 1.41 ### 1.41 ### ### ###
2006-Feb-03 Fri 1.29 ### 1.285 ### ### ### 0.0
2006-Feb-02 Thu 1.25 ### 1.25 1.29 132,280 82,675 91.1 91.1 0.1
2006-Feb-01 Wed 1.22 1.26 1.22 1.26 ### ### ###
2006-Jan-31 Tue ### 1.22 ### 1.21 ### ### ###
2006-Jan-30 Mon ### 1.2 ### ### 16,250 9,750 71.4 71.4 0.0
2006-Jan-27 Fri 0 0 0 0 0 0.0
2006-Jan-25 Wed ### 1.2 ### 1.2 38,250 22,950 ### ### 0.1
2006-Jan-24 Tue 1.2 1.2 ### 1.2 68.8 68.8 0.1
2006-Jan-23 Mon 1.185 1.22 1.155 1.2 58,853 69,887 79.9 79.9 0.1
2006-Jan-20 Fri 0 0 0 0 0 0.0
2006-Jan-19 Thu 1.2 1.2 ### 1.2 59,153 ### ### ### 0.1
2006-Jan-18 Wed 1.2 1.2 1.185 1.185 36.5 36.5 0.1
2006-Jan-17 Tue 1.23 ### 1.2 1.2 102,657 ### ### ### 0.1
2006-Jan-16 Mon ### ### 1.24 1.24 16.2 16.2 0.1
2006-Jan-13 Fri 1.25 ### 1.245 ### ### ### 0.0
2006-Jan-12 Thu 1.24 1.27 1.24 ### ### ### 0.0
2006-Jan-11 Wed 1.23 1.25 1.23 1.25 81.3 81.3 ###
2006-Jan-10 Tue 1.21 1.24 1.21 ### 88.2 88.2 0.0
2006-Jan-09 Mon 1.24 1.24 1.2 1.24 ### ### 0.1
2006-Jan-06 Fri 1.25 1.25 1.2 1.24 ### ### 0.1
2006-Jan-05 Thu 1.25 ### 1.25 1.25 72.6 72.6 ###
2006-Jan-04 Wed 1.26 1.26 1.24 1.25 24.2 24.2 ###
2006-Jan-03 Tue ### 1.26 ### 1.26 ### ### ###
2005-Dec-30 Fri ### ### ### ### ### ### 0.0
2005-Dec-29 Thu 1.2 1.2 1.175 1.175 ### ### ###
2005-Dec-28 Wed ### ### ### ### 65.9 65.9 0.0
2005-Dec-27 Tue ### ### ### ### 21.1 21.1 0.0
2005-Dec-23 Fri ### ### ### ### 21.1 21.1 0.0
2005-Dec-22 Thu ### ### ### ### 5,350 0 66.3 66.3 0.0
2005-Dec-21 Wed ### 1.175 ### ### 69,421 40,784 ### ### 0.0
2005-Dec-20 Tue ### 1.175 ### 1.175 ### ### ###
2005-Dec-19 Mon ### ### ### ### 92,550 0 ### ### 0.0
2005-Dec-16 Fri ### ### 1.045 ### 96,550 50,447 ### ### 0.0
2005-Dec-15 Thu 1.045 ### 1.045 ### ### ### 0.0
2005-Dec-14 Wed ### ### ### ### 131,520 0 ### ### 0.0
2005-Dec-13 Tue ### 0.985 ### 0.985 680,850 ### ### ### ###
2005-Dec-12 Mon ### ### ### ### ### ### 0.0
2005-Dec-09 Fri ### ### ### ### 12.6 12.6 0.0
2005-Dec-08 Thu ### ### 1 ### ### ### 0.0
2005-Dec-07 Wed ### ### ### ### 118,059 0 87.6 87.6 0.0
2005-Dec-06 Tue ### ### 0.955 ### 208,384 ### 88.1 88.1 0.0
2005-Dec-05 Mon ### ### ### ### ### ### 0.0
2005-Dec-02 Fri ### ### ### ### 161,122 0 ### ### 0.0
2005-Dec-01 Thu ### ### ### 1.055 ### ### 0.1
2005-Nov-30 Wed ### ### ### ### ### ### 0.0
2005-Nov-29 Tue ### ### ### ### 146,540 0 3.6 3.6 0.0
2005-Nov-28 Mon ### 1.24 ### ### ### ### 0.0
2005-Nov-25 Fri ### ### ### ### ### ### 0.0
2005-Nov-24 Thu ### ### 1.145 ### 67,623 ### 24.2 24.2 0.0
2005-Nov-23 Wed ### ### ### ### ### ### 0.0
2005-Nov-22 Tue ### 1.2 ### ### ### ### 0.0
2005-Nov-21 Mon ### 1.2 ### ### ### ### 0.0
2005-Nov-18 Fri 1.2 1.23 ### ### 198,675 122,185 9.4 9.4 0.0
2005-Nov-17 Thu 1.25 1.27 1.2 1.2 204,172 252,152 ### ### 0.1
2005-Nov-16 Wed 1.21 1.28 1.2 1.23 82.7 82.7 0.1
2005-Nov-15 Tue 1.2 1.22 ### 1.22 425,557 259,589 84.9 84.9 0.1
2005-Nov-14 Mon ### ### ### ### 145,050 0 94.4 94.4 0.0
2005-Nov-11 Fri ### ### 1.085 1.085 ### ### 0.1
2005-Nov-10 Thu ### ### ### ### 198,156 0 92.1 92.1 0.0
2005-Nov-09 Wed ### ### ### ### 9.7 9.7 0.0
2005-Nov-08 Tue 1.2 1.2 ### ### ### ### 0.0
2005-Nov-07 Mon 1.27 1.28 ### ### 490,989 ### 2.9 2.9 0.0
2005-Nov-04 Fri 1.22 1.27 1.2 1.2 462,955 571,749 ### ### 0.1
2005-Nov-03 Thu ### 1.28 ### 1.2 690,482 ### 95.6 95.6 0.1
2005-Nov-02 Wed ### ### ### ### 210,151 0 ### ### 0.0
2005-Nov-01 Tue ### ### ### ### 127,143 0 97.8 97.8 0.0
2005-Oct-31 Mon ### ### ### ### 279,425 0 98.8 98.8 0.0
2005-Oct-28 Fri ### ### 0.885 ### 94,050 ### 91.5 91.5 0.0
2005-Oct-27 Thu 0.885 ### 0.87 ### 93.0 93.0 0.0
2005-Oct-26 Wed ### 0.89 0.86 0.89 23,570 20,623 ### ### ###
2005-Oct-25 Tue 0.88 ### 0.87 0.89 87,581 ### 79.5 79.5 ###
2005-Oct-24 Mon 0.87 0.89 0.86 0.89 81,189 71,040 88.9 88.9 ###
2005-Oct-21 Fri 0.89 ### 0.86 0.89 70.3 70.3 ###
2005-Oct-20 Thu 0.87 ### 0.87 ### 292,440 ### 94.8 94.8 0.0
2005-Oct-19 Wed 0.89 ### 0.83 0.86 171,450 71,151 ### ### ###
2005-Oct-18 Tue ### ### 0.88 0.88 361,173 ### 8.8 8.8 0.1
2005-Oct-17 Mon 0.89 ### 0.855 0.86 ### ### ###
2005-Oct-14 Fri 0.72 0.76 0.72 0.755 95.5 95.5 ###
2005-Oct-13 Thu ### 0.72 ### 0.7 142,848 51,425 93.6 93.6 ###
2005-Oct-12 Wed ### ### ### ### 65.0 65.0 0.0
2005-Oct-11 Tue ### 0.7 ### 0.7 83.6 83.6 ###
2005-Oct-10 Mon 0.7 0.7 ### ### 123,327 ### 6.2 6.2 0.0
2005-Oct-07 Fri 0.73 0.73 ### 0.7 ### ### ###
2005-Oct-06 Thu 0.72 0.73 0.72 0.73 87.9 87.9 0.1
2005-Oct-05 Wed 0.77 0.77 0.7 0.77 82.6 82.6 0.1
2005-Oct-04 Tue 0.81 0.82 0.76 0.785 116,456 ### ### ### ###
2005-Oct-03 Mon 0.74 0.84 0.73 0.78 154,450 121,243 ### ### 0.1
2005-Sep-30 Fri ### 0.76 0.625 0.76 196,449 136,040 99.4 99.4 0.1
2005-Sep-29 Thu ### ### 0.625 ### 24.5 24.5 0.0
2005-Sep-28 Wed ### ### ### ### 16.1 16.1 0.0
2005-Sep-27 Tue 0.645 0.645 0.625 ### 70,228 ### 21.6 21.6 0.0
2005-Sep-26 Mon ### ### ### ### 244,048 0 81.5 81.5 0.0
2005-Sep-23 Fri 0.56 ### 0.54 0.58 364,843 ### 92.1 92.1 ###
2005-Sep-22 Thu 0.51 0.51 0.51 0.51 65.0 65.0 ###
2005-Sep-21 Wed 0.54 0.54 0.52 0.53 200,557 ### 14.4 14.4 0.0
2005-Sep-20 Tue ### 0.55 ### 0.54 74.1 74.1 0.0
2005-Sep-19 Mon 0.5 0.5 0.49 0.5 ### ### 0.0
2005-Sep-16 Fri 0.5 0.5 0.5 0.5 ### ### 0.0
2005-Sep-15 Thu 0.5 0.51 0.5 0.51 83.8 83.8 ###
2005-Sep-14 Wed 0.49 0.49 0.49 0.49 67.0 67.0 ###
2005-Sep-13 Tue 0.5 0.5 0.5 0.5 0 0.0
2005-Sep-12 Mon 0.5 0.5 0.5 0.5 69.1 69.1 0.0
2005-Sep-09 Fri 0.5 0.5 0.5 0.5 ### ### 0.0
2005-Sep-08 Thu 0.5 ### 0.5 0.5 72.1 72.1 0.0
2005-Sep-07 Wed 0.475 0.475 0.475 0.475 ### ### ###
2005-Sep-06 Tue 0.475 0.475 0.46 0.46 10.0 10.0 0.0
2005-Sep-05 Mon 0.49 0.49 0.475 0.475 10.7 10.7 ###
2005-Sep-02 Fri 0.5 0.5 0.5 0.5 68.9 68.9 0.0
2005-Sep-01 Thu 0.49 0.5 0.49 0.5 ### ### 0.0
2005-Aug-31 Wed 0.49 0.49 0.48 0.48 14.9 14.9 0.0
2005-Aug-30 Tue ### ### 0.49 ### 15.7 15.7 0.0
2005-Aug-29 Mon ### ### ### ### 0 0.0
2005-Aug-26 Fri 0.5 0.51 0.5 ### 253,450 ### 73.6 73.6 0.0
2005-Aug-25 Thu ### ### 0.485 0.485 ### ### 0.0
2005-Aug-24 Wed 0.49 0.52 0.49 ### 90.3 90.3 0.0
2005-Aug-23 Tue 0.48 0.49 0.48 0.49 26,150 12,682 86.6 86.6 ###
2005-Aug-22 Mon 0.48 0.48 0.48 0.48 ### ### 0.0
2005-Aug-19 Fri 0.49 0.49 0.49 0.49 60,957 ### ### ### ###
2005-Aug-18 Thu 0.5 0.5 0.5 0.5 76.2 76.2 0.0
2005-Aug-17 Wed 0.5 0.5 0.5 0.5 ### ### 0.0
2005-Aug-16 Tue 0.5 0.5 0.48 0.49 15.1 15.1 ###
2005-Aug-15 Mon 0.5 0.51 0.475 0.5 67.3 67.3 0.0
2005-Aug-12 Fri 0.46 0.46 0.46 0.46 68.6 68.6 0.0
2005-Aug-11 Thu 0.46 0.46 0.46 0.46 62.9 62.9 0.0
2005-Aug-10 Wed 0.455 0.455 0.45 0.45 22.9 22.9 0.0
2005-Aug-09 Tue ### ### 0.455 0.455 ### ### 0.0
2005-Aug-08 Mon ### 0.48 ### 0.48 90.6 90.6 0.0
2005-Aug-05 Fri ### ### ### ### ### ### 0.0
2005-Aug-04 Thu 0.425 0.425 0.42 0.42 29,950 12,653 ### ### ###
2005-Aug-03 Wed 0.425 0.425 0.425 0.425 0 ###
2005-Aug-02 Tue 0.45 0.45 0.425 0.425 3.5 3.5 ###
2005-Aug-01 Mon 0.44 0.44 0.44 0.44 71.4 71.4 ###
2005-Jul-29 Fri 0.46 0.46 0.445 0.445 27,750 12,556 8.5 8.5 ###
2005-Jul-28 Thu ### 0.47 0.46 0.47 ### ### ###
2005-Jul-27 Wed 0.49 0.49 0.47 0.47 ### ### ###
2005-Jul-26 Tue 0.48 0.48 0.48 0.48 68.1 68.1 0.0
2005-Jul-25 Mon 0.5 0.5 0.475 0.475 32,777 15,978 ### ### ###
2005-Jul-22 Fri 0.48 0.48 0.48 0.48 62.9 62.9 0.0
2005-Jul-21 Thu ### 0.51 0.5 0.5 ### ### 0.0
2005-Jul-20 Wed 0.52 0.52 0.52 0.52 67.1 67.1 0.0
2005-Jul-19 Tue 0.51 0.51 0.51 0.51 69,250 ### ### ### ###
2005-Jul-18 Mon 0.49 0.51 0.49 0.51 27,180 ### ### ### ###
2005-Jul-15 Fri 0.48 0.49 0.475 0.49 86.5 86.5 ###
2005-Jul-14 Thu 0.47 0.47 0.47 0.47 0 ###
2005-Jul-13 Wed 0.48 0.48 0.47 0.47 39,151 ### 15.5 15.5 ###
2005-Jul-12 Tue 0.5 0.5 0.47 0.47 ### ### ###
2005-Jul-11 Mon 0.475 0.5 0.475 0.5 94.8 94.8 0.0
2005-Jul-08 Fri 0.475 0.475 0.475 0.475 ### ### ###
2005-Jul-07 Thu 0.45 0.475 0.45 0.475 ### ### ###
2005-Jul-06 Wed 0.47 0.47 0.45 0.45 ### ### 0.0
2005-Jul-05 Tue 0.47 0.48 0.45 0.48 ### ### 0.0
2005-Jul-04 Mon 0.47 0.47 0.47 0.47 ### ### ###
2005-Jul-01 Fri 0.43 0.43 0.43 0.43 0 ###
2005-Jun-30 Thu 0.455 0.455 0.43 0.43 ### ### ###
2005-Jun-29 Wed 0.45 0.48 ### 0.44 19.1 19.1 ###
2005-Jun-28 Tue 0.44 0.44 0.44 0.44 65.2 65.2 ###
2005-Jun-27 Mon 0.44 0.44 0.43 0.44 ### ### ###
2005-Jun-24 Fri 0.43 0.43 0.425 0.425 24.5 24.5 ###
2005-Jun-23 Thu 0.44 0.44 0.44 0.44 ### ### ###
2005-Jun-22 Wed 0.475 0.475 0.475 0.475 0 ###
2005-Jun-21 Tue 0.475 0.475 0.45 0.475 ### ### ###
2005-Jun-20 Mon 0.475 0.48 0.47 0.48 ### ### 0.0
2005-Jun-17 Fri 0.48 0.48 0.48 0.48 0 0.0
2005-Jun-16 Thu 0.49 0.5 0.48 0.48 16.5 16.5 0.0
2005-Jun-15 Wed 0.49 0.49 0.49 0.49 69.2 69.2 ###
2005-Jun-14 Tue 0.485 0.485 0.48 0.48 30,682 ### ### ### 0.0
2005-Jun-10 Fri 0.49 0.49 0.49 0.49 ### ### ###
2005-Jun-09 Thu ### ### 0.48 0.49 35,222 8,453 25.7 25.7 ###
2005-Jun-08 Wed 0.49 0.51 0.48 0.5 83.5 83.5 0.0
2005-Jun-07 Tue 0.51 0.53 0.5 0.51 71.5 71.5 ###
2005-Jun-06 Mon 0.53 0.53 0.53 0.53 ### ### 0.0
2005-Jun-03 Fri 0.555 0.555 ### 0.54 11.4 11.4 0.0
2005-Jun-02 Thu 0.53 0.59 0.53 0.57 ### ### ###
2005-Jun-01 Wed 0.5 0.51 0.5 0.51 59,940 ### 84.7 84.7 ###
2005-May-31 Tue 0.51 0.51 0.48 0.51 ### ### ###
2005-May-30 Mon ### 0.51 ### 0.51 99.7 99.7 ###
2005-May-27 Fri ### 0.4 ### 0.4 88.2 88.2 0.0
2005-May-26 Thu ### ### ### ### ### ### 0.0
2005-May-25 Wed ### 0.4 ### 0.4 86.1 86.1 0.0
2005-May-24 Tue ### ### ### ### 0 0.0
2005-May-23 Mon ### ### ### ### 0 0.0
2005-May-20 Fri ### ### ### ### ### ### 0.0
2005-May-19 Thu ### ### ### ### 65.7 65.7 0.0
2005-May-18 Wed 0.41 0.41 ### ### 6,958 1,426 6.0 6.0 0.0
2005-May-17 Tue 0.42 0.42 0.41 0.41 ### ### ###
2005-May-16 Mon 0.4 0.42 0.385 0.42 ### ### ###
2005-May-13 Fri 0.375 0.4 ### 0.4 96.5 96.5 0.0
2005-May-12 Thu 0.4 0.4 0.4 0.4 ### ### 0.0
2005-May-11 Wed 0.355 0.4 ### 0.4 98.9 98.9 0.0
2005-May-10 Tue 0.4 0.4 0.4 0.4 0 0.0
2005-May-09 Mon 0.4 0.4 0.4 0.4 0 0.0
2005-May-06 Fri 0.4 0.4 0.4 0.4 0 0.0
2005-May-05 Thu 0.42 0.42 ### 0.4 ### ### 0.0
2005-May-04 Wed 0.42 0.42 0.42 0.42 ### ### ###
2005-May-03 Tue 0.4 0.4 0.4 0.4 ### ### 0.0
2005-May-02 Mon ### 0.44 ### 0.44 92,388 20,325 95.9 95.9 ###
2005-Apr-29 Fri ### 0.44 ### 0.43 90.6 90.6 ###
2005-Apr-28 Thu 0.45 0.45 0.45 0.45 74.0 74.0 0.0
2005-Apr-27 Wed 0.48 0.48 0.48 0.48 3,750 ### 72.5 72.5 0.0
2005-Apr-26 Tue 0.48 0.485 0.48 0.485 2,250 1,085 83.6 83.6 0.0
2005-Apr-22 Fri 0.485 0.485 0.485 0.485 71.3 71.3 0.0
2005-Apr-21 Thu 0.46 ### 0.46 ### ### ### 0.0
2005-Apr-20 Wed 0.475 0.475 0.46 0.46 534,227 249,751 10.5 10.5 0.0
2005-Apr-19 Tue 0.47 0.525 0.47 0.525 97.1 97.1 0.0
2005-Apr-18 Mon 0.48 0.5 0.46 0.5 92.5 92.5 0.0
2005-Apr-15 Fri 0.48 0.5 0.48 0.5 ### ### 0.0
2005-Apr-14 Thu 0.5 0.52 0.475 0.52 44,350 ### ### ### 0.0
2005-Apr-13 Wed 0.52 0.52 0.52 0.52 ### ### 0.0
2005-Apr-12 Tue 0.52 0.52 0.52 0.52 72.3 72.3 0.0
2005-Apr-11 Mon 0.54 0.54 0.52 0.54 77.6 77.6 0.0
2005-Apr-08 Fri 0.54 0.54 0.54 0.54 ### ### 0.0
2005-Apr-07 Thu 0.54 0.54 0.53 0.53 17.4 17.4 0.0
2005-Apr-06 Wed 0.54 0.54 0.53 0.53 ### ### 0.0
2005-Apr-05 Tue 0.52 0.54 0.52 0.54 ### ### 0.0
2005-Apr-04 Mon 0.58 0.58 0.52 0.54 ### ### 0.0
2005-Apr-01 Fri 0.59 0.59 0.55 0.55 32,225 ### ### ### ###
2005-Mar-31 Thu 0.59 ### 0.59 0.59 93,025 27,442 64.4 64.4 0.0
2005-Mar-30 Wed 0.56 0.59 0.55 0.56 ### ### ###
2005-Mar-29 Tue 0.56 0.56 0.56 0.56 ### ### ###
2005-Mar-24 Thu 0.59 ### 0.56 ### 88.2 88.2 0.0
2005-Mar-23 Wed 0.59 0.59 0.59 0.59 ### ### 0.0
2005-Mar-22 Tue 0.58 0.58 0.58 0.58 76.4 76.4 ###
2005-Mar-21 Mon ### ### 0.59 0.59 ### ### 0.0
2005-Mar-18 Fri 0.59 ### 0.59 ### 80.2 80.2 0.0
2005-Mar-17 Thu 0.58 0.58 0.58 0.58 ### ### ###
2005-Mar-16 Wed ### ### 0.59 0.59 4.1 4.1 0.0
2005-Mar-15 Tue 0.58 0.59 0.57 0.57 76,546 ### ### ### ###
2005-Mar-14 Mon 0.59 0.59 0.57 0.57 ### ### ###
2005-Mar-11 Fri 0.59 0.59 0.59 0.59 66.9 66.9 0.0
2005-Mar-10 Thu ### ### 0.59 0.59 ### ### 0.0
2005-Mar-09 Wed ### ### ### ### 89,271 0 ### ### 0.0
2005-Mar-08 Tue ### ### ### ### 11.4 11.4 0.0
2005-Mar-07 Mon ### ### ### ### 68.4 68.4 0.0
2005-Mar-04 Fri ### ### ### ### ### ### 0.0
2005-Mar-03 Thu ### ### ### ### 47,588 0 68.5 68.5 0.0
2005-Mar-02 Wed ### ### ### ### 53,150 0 21.2 21.2 0.0
2005-Mar-01 Tue ### ### ### ### 192,750 0 22.2 22.2 0.0
2005-Feb-28 Mon ### ### ### ### 8.7 8.7 0.0
2005-Feb-25 Fri ### ### ### ### ### ### 0.0
2005-Feb-24 Thu 0.7 0.7 ### ### 8.6 8.6 0.0
2005-Feb-23 Wed 0.71 0.72 0.7 0.72 70,442 ### ### ### ###
2005-Feb-22 Tue 0.72 0.72 0.71 0.72 75.8 75.8 ###
2005-Feb-21 Mon 0.72 0.74 0.7 0.7 ### ### ###
2005-Feb-18 Fri 0.71 0.73 0.71 0.73 90.5 90.5 0.1
2005-Feb-17 Thu ### 0.72 ### 0.71 147,641 53,150 89.6 89.6 ###
2005-Feb-16 Wed ### ### ### ### 22.2 22.2 0.0
2005-Feb-15 Tue 0.74 0.75 ### ### 2.5 2.5 0.0
2005-Feb-14 Mon 0.7 0.75 0.7 0.75 97.6 97.6 ###
2005-Feb-11 Fri ### ### ### ### 1,595,078 0 93.1 93.1 0.0
2005-Feb-10 Thu ### ### ### ### 157,088 0 ### ### 0.0
2005-Feb-09 Wed ### ### ### ### 73.8 73.8 0.0
2005-Feb-08 Tue ### ### ### ### 72.2 72.2 0.0
2005-Feb-07 Mon ### ### ### ### 6.3 6.3 0.0
2005-Feb-04 Fri ### ### ### ### 91.2 91.2 0.0
2005-Feb-03 Thu ### ### ### ### 207,922 0 10.9 10.9 0.0
2005-Feb-02 Wed ### ### ### ### 156,250 0 ### ### 0.0
2005-Feb-01 Tue ### ### ### ### ### ### 0.0
2005-Jan-31 Mon ### ### ### ### 73.6 73.6 0.0
2005-Jan-28 Fri ### ### ### ### 9.1 9.1 0.0
2005-Jan-27 Thu ### ### ### ### ### ### 0.0
2005-Jan-25 Tue ### ### ### ### 126,650 0 10.6 10.6 0.0
2005-Jan-24 Mon ### ### ### ### 20.4 20.4 0.0
2005-Jan-21 Fri ### ### ### ### 94.8 94.8 0.0
2005-Jan-20 Thu ### ### ### ### 8.0 8.0 0.0
2005-Jan-19 Wed ### ### ### ### 20.9 20.9 0.0
2005-Jan-18 Tue ### ### ### ### 74.6 74.6 0.0
2005-Jan-17 Mon ### ### ### ### 97.0 97.0 0.0
2005-Jan-14 Fri ### ### 0.59 0.59 ### ### 0.0
2005-Jan-13 Thu ### ### ### ### 69.1 69.1 0.0
2005-Jan-12 Wed 0.58 ### 0.58 0.59 ### ### 0.0
2005-Jan-11 Tue ### ### 0.58 0.59 ### ### 0.0
2005-Jan-10 Mon ### ### 0.59 ### 15.0 15.0 0.0
2005-Jan-07 Fri ### ### ### ### ### ### 0.0
2005-Jan-06 Thu ### ### ### ### 69.0 69.0 0.0
2005-Jan-05 Wed ### ### ### ### ### ### 0.0
2005-Jan-04 Tue ### ### 0.59 ### 107,370 31,674 ### ### 0.0
2004-Dec-31 Fri ### ### ### ### ### ### 0.0
2004-Dec-30 Thu ### ### ### ### 6.9 6.9 0.0
2004-Dec-29 Wed ### ### ### ### 12.1 12.1 0.0
2004-Dec-24 Fri ### ### ### ### ### ### 0.0
2004-Dec-23 Thu ### ### ### ### 157,650 0 18.9 18.9 0.0
2004-Dec-22 Wed ### 0.7 ### ### 18.5 18.5 0.0
2004-Dec-21 Tue ### ### ### ### ### ### 0.0
2004-Dec-20 Mon 0.7 0.7 ### ### 876,428 306,749 4.8 4.8 0.0
2004-Dec-17 Fri 0.8 0.8 0.7 0.71 ### ### ###
2004-Dec-16 Thu ### 1 0.7 0.8 0.8 0.8 0.1
2004-Mar-05 Fri ### ### ### ### 69.1 69.1 0.0

     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 23:20:56 thru 2024-03-28 23:20:58 for 0 hrs 0 min 2 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000