End of day Prices (full format), 9830400 Days for (NUF) NUFARM LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.04 |
2024-Jun-14 Fri
| 4.76
| 4.83
| 4.73
| 4.82
| 1,012,148
| ###
| 82.4
| 82.4
| 0.3 |
2024-Jun-13 Thu
| 4.76
| 4.79
| 4.74
| 4.76
| 818,579
| 3,900,528
| ###
| ###
| ### |
2024-Jun-12 Wed
| 4.71
| 4.725
| ###
| 4.72
| 1,160,770
| ###
| ###
| ###
| 0.3 |
2024-Jun-11 Tue
| 4.84
| 4.85
| 4.7
| 4.7
|
|
| ###
| ###
| 0.3 |
2024-Jun-07 Fri
| 4.73
| ###
| ###
| 4.86
|
|
| 86.1
| 86.1
| 0.3 |
2024-Jun-06 Thu
| ###
| 4.74
| 4.59
| 4.74
|
|
| 81.1
| 81.1
| 0.3 |
2024-Jun-05 Wed
| 4.58
| ###
| 4.55
| ###
| 897,453
| ###
| 77.0
| 77.0
| 0.0 |
2024-Jun-04 Tue
| 4.54
| 4.71
| 4.525
| ###
| 1,826,386
| ###
| ###
| ###
| 0.0 |
2024-Jun-03 Mon
| 4.51
| 4.57
| 4.48
| 4.57
| 821,540
| ###
| 81.5
| 81.5
| ### |
2024-May-31 Fri
| 4.46
| 4.51
| 4.42
| 4.47
|
|
| 66.7
| 66.7
| ### |
2024-May-30 Thu
| 4.45
| 4.52
| 4.4
| 4.41
|
|
| 31.7
| 31.7
| ### |
2024-May-29 Wed
| 4.48
| 4.5
| ###
| 4.46
|
|
| 38.9
| 38.9
| 0.3 |
2024-May-28 Tue
| 4.56
| 4.625
| 4.55
| 4.57
| 3,493,150
| 16,024,825
| ###
| ###
| ### |
2024-May-27 Mon
| 4.55
| ###
| ###
| 4.56
| 2,439,740
| 0
| ###
| ###
| 0.3 |
2024-May-24 Fri
| 4.55
| ###
| 4.52
| 4.57
|
|
| 71.1
| 71.1
| ### |
2024-May-23 Thu
| 4.5
| 4.86
| ###
| 4.73
| 4,619,644
| ###
| ###
| ###
| 0.3 |
2024-May-22 Wed
| ###
| ###
| ###
| ###
| 673,786
| 0
| ###
| ###
| 0.0 |
2024-May-21 Tue
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2024-May-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-17 Fri
| ###
| 5.085
| 5
| ###
| 630,887
| 3,181,247
| ###
| ###
| 0.0 |
2024-May-16 Thu
| ###
| ###
| ###
| ###
| 829,758
| 0
| ###
| ###
| 0.0 |
2024-May-15 Wed
| ###
| 5.2
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2024-May-14 Tue
| ###
| 5.24
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2024-May-13 Mon
| 5.2
| 5.24
| ###
| 5.21
| 621,778
| 1,629,058
| 72.8
| 72.8
| 0.4 |
2024-May-10 Fri
| 5.2
| 5.24
| ###
| 5.21
|
|
| 65.7
| 65.7
| 0.4 |
2024-May-09 Thu
| 5.26
| 5.27
| ###
| 5.21
| 420,542
| 1,108,128
| ###
| ###
| 0.4 |
2024-May-08 Wed
| 5.26
| 5.28
| 5.23
| 5.25
| 644,746
| 3,388,140
| 35.4
| 35.4
| 0.4 |
2024-May-07 Tue
| 5.23
| 5.24
| ###
| 5.24
| 963,672
| 2,524,820
| ###
| ###
| 0.4 |
2024-May-06 Mon
| ###
| 5.23
| ###
| ###
| 750,228
| 1,961,846
| ###
| ###
| 0.0 |
2024-May-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-01 Wed
| ###
| ###
| ###
| ###
| 401,124
| 0
| 77.7
| 77.7
| 0.0 |
2024-Apr-30 Tue
| ###
| 5.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-29 Mon
| 5.21
| 5.27
| 5.185
| 5.26
|
|
| ###
| ###
| 0.4 |
2024-Apr-26 Fri
| ###
| 5.155
| ###
| ###
| 718,784
| ###
| 72.7
| 72.7
| 0.0 |
2024-Apr-24 Wed
| 5.25
| 5.28
| ###
| ###
| 1,585,388
| 4,185,424
| 28.1
| 28.1
| 0.0 |
2024-Apr-23 Tue
| ###
| 5.28
| 5.145
| 5.23
| 845,178
| ###
| ###
| ###
| ### |
2024-Apr-22 Mon
| ###
| ###
| ###
| ###
| 903,286
| 0
| ###
| ###
| 0.0 |
2024-Apr-19 Fri
| ###
| 5.125
| ###
| ###
|
|
| 39.7
| 39.7
| 0.0 |
2024-Apr-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-16 Tue
| ###
| ###
| ###
| ###
| 954,653
| 0
| ###
| ###
| 0.0 |
2024-Apr-15 Mon
| ###
| ###
| ###
| ###
| 410,651
| 0
| 35.6
| 35.6
| 0.0 |
2024-Apr-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-11 Thu
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2024-Apr-10 Wed
| 5.23
| 5.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-09 Tue
| 5.2
| 5.22
| ###
| ###
| 800,170
| 2,088,443
| 26.5
| 26.5
| 0.0 |
2024-Apr-08 Mon
| 5.23
| ###
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2024-Apr-05 Fri
| 5.43
| 5.445
| ###
| ###
| 434,045
| 1,181,687
| ###
| ###
| 0.0 |
2024-Apr-04 Thu
| ###
| 5.46
| ###
| ###
| 631,428
| ###
| 65.4
| 65.4
| 0.0 |
2024-Apr-03 Wed
| ###
| 5.44
| ###
| ###
|
|
| 40.0
| 40.0
| 0.0 |
2024-Apr-02 Tue
| 5.4
| 5.5
| ###
| 5.45
|
|
| ###
| ###
| ### |
2024-Mar-28 Thu
| ###
| 5.5
| ###
| 5.5
| 1,216,188
| ###
| 83.9
| 83.9
| 0.4 |
2024-Mar-27 Wed
| 5.29
| 5.29
| 5.175
| 5.26
|
|
| 26.2
| 26.2
| 0.4 |
2024-Mar-26 Tue
| 5.43
| 5.44
| 5.27
| 5.29
|
|
| ###
| ###
| 0.4 |
2024-Mar-25 Mon
| 5.42
| ###
| ###
| 5.42
|
|
| 68.9
| 68.9
| 0.4 |
2024-Mar-22 Fri
| ###
| 5.42
| ###
| 5.42
|
|
| ###
| ###
| 0.4 |
2024-Mar-21 Thu
| 5.43
| 5.44
| 5.29
| ###
| 1,118,380
| ###
| ###
| ###
| 0.0 |
2024-Mar-20 Wed
| 5.46
| 5.54
| 5.41
| 5.43
| 745,087
| 4,079,351
| ###
| ###
| 0.4 |
2024-Mar-19 Tue
| 5.43
| 5.47
| 5.4
| 5.45
| 773,927
| ###
| 70.3
| 70.3
| ### |
2024-Mar-18 Mon
| ###
| 5.485
| 5.355
| 5.43
| 606,083
| ###
| 80.8
| 80.8
| 0.4 |
2024-Mar-15 Fri
| ###
| 5.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-14 Thu
| 5.51
| 5.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-13 Wed
| 5.58
| 5.585
| 5.49
| 5.51
|
|
| 22.7
| 22.7
| ### |
2024-Mar-12 Tue
| 5.56
| ###
| 5.53
| 5.54
| 537,778
| 1,486,956
| ###
| ###
| 0.4 |
2024-Mar-11 Mon
| ###
| 5.7
| ###
| ###
|
|
| 36.6
| 36.6
| 0.0 |
2024-Mar-08 Fri
| 5.72
| 5.83
| ###
| 5.74
| 1,141,181
| 3,326,542
| 68.6
| 68.6
| 0.4 |
2024-Mar-07 Thu
| ###
| ###
| 5.79
| 5.82
|
|
| ###
| ###
| 0.4 |
2024-Mar-06 Wed
| 5.89
| ###
| 5.85
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-05 Tue
| 5.77
| ###
| 5.77
| 5.86
| 959,427
| 2,767,946
| 81.3
| 81.3
| 0.4 |
2024-Mar-04 Mon
| 5.85
| 5.89
| 5.77
| 5.82
|
|
| ###
| ###
| 0.4 |
2024-Mar-01 Fri
| 5.8
| 5.85
| 5.78
| 5.84
|
|
| ###
| ###
| 0.4 |
2024-Feb-29 Thu
| 5.73
| 5.81
| 5.7
| 5.76
|
|
| 65.9
| 65.9
| ### |
2024-Feb-28 Wed
| 5.75
| 5.77
| ###
| 5.72
|
|
| 30.0
| 30.0
| 0.4 |
2024-Feb-27 Tue
| 5.72
| 5.8
| 5.71
| 5.78
|
|
| ###
| ###
| 0.4 |
2024-Feb-26 Mon
| 5.73
| 5.74
| ###
| 5.72
| 279,782
| 802,974
| ###
| ###
| 0.4 |
2024-Feb-23 Fri
| ###
| 5.73
| ###
| ###
| 735,927
| ###
| ###
| ###
| 0.0 |
2024-Feb-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-21 Wed
| 5.57
| ###
| 5.5
| ###
| 528,985
| ###
| ###
| ###
| 0.0 |
2024-Feb-20 Tue
| 5.52
| 5.59
| 5.48
| 5.56
|
|
| 75.1
| 75.1
| 0.4 |
2024-Feb-19 Mon
| 5.56
| ###
| 5.5
| 5.54
| 310,950
| ###
| 36.0
| 36.0
| 0.4 |
2024-Feb-16 Fri
| 5.55
| ###
| 5.49
| 5.54
| 540,548
| ###
| 34.0
| 34.0
| 0.4 |
2024-Feb-15 Thu
| 5.54
| 5.55
| 5.48
| 5.52
| 1,465,471
| 8,082,072
| 31.1
| 31.1
| 0.4 |
2024-Feb-14 Wed
| 5.43
| ###
| ###
| 5.48
| 960,877
| 0
| 72.7
| 72.7
| ### |
2024-Feb-13 Tue
| 5.55
| 5.56
| 5.44
| 5.47
|
|
| ###
| ###
| ### |
2024-Feb-12 Mon
| ###
| ###
| 5.52
| 5.54
| 782,886
| ###
| ###
| ###
| 0.4 |
2024-Feb-09 Fri
| 5.59
| ###
| 5.48
| 5.55
| 654,841
| ###
| ###
| ###
| ### |
2024-Feb-08 Thu
| ###
| 5.7
| 5.57
| 5.57
|
|
| ###
| ###
| 0.4 |
2024-Feb-07 Wed
| ###
| 5.675
| ###
| ###
|
|
| 65.7
| 65.7
| 0.0 |
2024-Feb-06 Tue
| 5.51
| 5.58
| 5.5
| 5.54
| 696,044
| 3,856,083
| 72.4
| 72.4
| 0.4 |
2024-Feb-05 Mon
| 5.59
| ###
| 5.48
| 5.59
| 981,625
| 2,689,652
| ###
| ###
| ### |
2024-Feb-02 Fri
| ###
| ###
| 5.26
| ###
| 2,379,727
| 6,258,682
| 92.3
| 92.3
| 0.0 |
2024-Feb-01 Thu
| ###
| ###
| ###
| 5.52
|
|
| 89.1
| 89.1
| 0.4 |
2024-Jan-31 Wed
| ###
| 5.59
| ###
| 5.58
|
|
| ###
| ###
| 0.4 |
2024-Jan-30 Tue
| 5.42
| 5.47
| ###
| 5.4
|
|
| 31.8
| 31.8
| 0.4 |
2024-Jan-29 Mon
| ###
| 5.45
| ###
| 5.43
| 834,978
| ###
| 78.6
| 78.6
| 0.4 |
2024-Jan-25 Thu
| ###
| ###
| 5.28
| ###
| 608,687
| ###
| 77.6
| 77.6
| 0.0 |
2024-Jan-24 Wed
| 5.24
| 5.28
| 5.21
| 5.28
|
|
| ###
| ###
| 0.4 |
2024-Jan-23 Tue
| ###
| ###
| ###
| 5.23
|
|
| 78.6
| 78.6
| ### |
2024-Jan-22 Mon
| 5.27
| 5.27
| ###
| 5.2
| 606,828
| ###
| 31.8
| 31.8
| ### |
2024-Jan-19 Fri
| 5.29
| 5.29
| ###
| 5.2
| 987,782
| 2,612,683
| ###
| ###
| ### |
2024-Jan-18 Thu
| ###
| ###
| ###
| ###
| 730,386
| 0
| 77.1
| 77.1
| 0.0 |
2024-Jan-17 Wed
| 5.26
| 5.26
| ###
| 5.2
| 619,152
| ###
| ###
| ###
| ### |
2024-Jan-16 Tue
| 5.26
| 5.26
| ###
| 5.25
|
|
| 43.0
| 43.0
| 0.4 |
2024-Jan-15 Mon
| 5.23
| 5.285
| 5.2
| 5.27
| 326,657
| ###
| ###
| ###
| ### |
2024-Jan-12 Fri
| 5.2
| 5.27
| 5.2
| 5.23
| 419,688
| ###
| 72.3
| 72.3
| ### |
2024-Jan-11 Thu
| 5.25
| 5.27
| ###
| 5.26
|
|
| ###
| ###
| 0.4 |
2024-Jan-10 Wed
| ###
| ###
| 5.2
| 5.21
|
|
| ###
| ###
| 0.4 |
2024-Jan-09 Tue
| 5.28
| ###
| 5.28
| 5.29
|
|
| 70.4
| 70.4
| 0.4 |
2024-Jan-08 Mon
| 5.21
| 5.27
| ###
| 5.24
| 351,342
| 925,786
| 81.7
| 81.7
| 0.4 |
2024-Jan-05 Fri
| ###
| ###
| 5.24
| 5.25
|
|
| 24.7
| 24.7
| 0.4 |
2024-Jan-04 Thu
| 5.21
| ###
| 5.21
| 5.28
| 1,406,446
| ###
| 81.5
| 81.5
| 0.4 |
2024-Jan-03 Wed
| 5.21
| 5.27
| 5.2
| 5.21
|
|
| ###
| ###
| 0.4 |
2024-Jan-02 Tue
| 5.23
| ###
| 5.2
| 5.29
|
|
| 76.9
| 76.9
| 0.4 |
2023-Dec-29 Fri
| 5.25
| 5.26
| ###
| 5.22
| 458,948
| ###
| 25.1
| 25.1
| 0.4 |
2023-Dec-28 Thu
| 5.28
| 5.28
| 5.145
| 5.21
| 510,224
| 2,659,542
| ###
| ###
| 0.4 |
2023-Dec-27 Wed
| 5.2
| 5.22
| ###
| 5.2
| 292,589
| 763,657
| ###
| ###
| ### |
2023-Dec-22 Fri
| 5.25
| ###
| ###
| ###
| 586,029
| 0
| ###
| ###
| 0.0 |
2023-Dec-21 Thu
| 5.2
| 5.26
| ###
| 5.21
|
|
| ###
| ###
| 0.4 |
2023-Dec-20 Wed
| ###
| 5.23
| ###
| 5.2
|
|
| ###
| ###
| ### |
2023-Dec-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-18 Mon
| ###
| ###
| 4.985
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2023-Dec-15 Fri
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2023-Dec-14 Thu
| ###
| ###
| ###
| ###
| 787,521
| 0
| ###
| ###
| 0.0 |
2023-Dec-13 Wed
| 4.89
| ###
| 4.86
| 4.89
|
|
| 69.0
| 69.0
| ### |
2023-Dec-12 Tue
| 4.8
| 4.88
| ###
| 4.87
|
|
| 83.5
| 83.5
| 0.3 |
2023-Dec-11 Mon
| 4.8
| 4.85
| 4.75
| 4.79
| 827,684
| 3,972,883
| 40.8
| 40.8
| 0.3 |
2023-Dec-08 Fri
| 4.74
| 4.79
| 4.7
| 4.79
| 653,284
| ###
| 73.6
| 73.6
| 0.3 |
2023-Dec-07 Thu
| 4.75
| 4.83
| 4.75
| 4.77
|
|
| 72.0
| 72.0
| ### |
2023-Dec-06 Wed
| ###
| 4.77
| ###
| 4.76
|
|
| 70.0
| 70.0
| ### |
2023-Dec-05 Tue
| ###
| 4.7
| ###
| ###
| 727,481
| 1,709,580
| 41.5
| 41.5
| 0.0 |
2023-Dec-04 Mon
| 4.75
| 4.77
| ###
| 4.74
|
|
| 37.7
| 37.7
| 0.3 |
2023-Dec-01 Fri
| ###
| 4.7
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2023-Nov-30 Thu
| ###
| 4.74
| 4.59
| 4.74
|
|
| ###
| ###
| 0.3 |
2023-Nov-29 Wed
| ###
| 4.675
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-27 Mon
| ###
| 4.7
| ###
| ###
|
|
| 45.6
| 45.6
| 0.0 |
2023-Nov-24 Fri
| ###
| ###
| ###
| ###
| 702,626
| 0
| 72.0
| 72.0
| 0.0 |
2023-Nov-23 Thu
| 4.57
| ###
| 4.555
| ###
| 1,140,053
| 2,596,470
| ###
| ###
| 0.0 |
2023-Nov-22 Wed
| 4.51
| 4.59
| 4.48
| 4.59
| 1,080,587
| ###
| ###
| ###
| 0.3 |
2023-Nov-21 Tue
| ###
| ###
| 4.56
| 4.58
|
|
| 29.5
| 29.5
| 0.3 |
2023-Nov-20 Mon
| 4.74
| 4.76
| 4.57
| ###
| 1,078,682
| 5,032,051
| ###
| ###
| 0.0 |
2023-Nov-17 Fri
| ###
| 4.755
| 4.59
| 4.74
| 1,111,544
| 5,193,689
| ###
| ###
| 0.3 |
2023-Nov-16 Thu
| 4.79
| 4.8
| 4.59
| ###
| 1,467,842
| ###
| 15.0
| 15.0
| 0.0 |
2023-Nov-15 Wed
| 4.8
| ###
| 4.585
| 4.81
| 2,472,372
| ###
| ###
| ###
| ### |
2023-Nov-14 Tue
| 4.45
| 4.47
| 4.41
| 4.45
|
|
| ###
| ###
| 0.3 |
2023-Nov-13 Mon
| 4.45
| 4.46
| 4.4
| 4.4
|
|
| 32.5
| 32.5
| 0.3 |
2023-Nov-10 Fri
| ###
| 4.43
| ###
| 4.41
| 1,375,044
| 3,045,722
| ###
| ###
| ### |
2023-Nov-09 Thu
| 4.48
| 4.53
| 4.46
| 4.48
|
|
| 70.6
| 70.6
| ### |
2023-Nov-08 Wed
| 4.41
| 4.475
| ###
| 4.46
| 1,127,248
| ###
| ###
| ###
| 0.3 |
2023-Nov-07 Tue
| 4.4
| 4.43
| ###
| 4.42
|
|
| 70.6
| 70.6
| 0.3 |
2023-Nov-06 Mon
| 4.5
| 4.54
| 4.45
| 4.45
| 702,676
| 3,158,528
| 27.6
| 27.6
| 0.3 |
2023-Nov-03 Fri
| 4.46
| 4.53
| 4.45
| 4.52
|
|
| ###
| ###
| 0.3 |
2023-Nov-02 Thu
| ###
| 4.43
| 4.355
| ###
| 619,144
| ###
| 27.8
| 27.8
| 0.0 |
2023-Nov-01 Wed
| ###
| 4.48
| ###
| ###
| 840,145
| 1,881,924
| ###
| ###
| 0.0 |
2023-Oct-31 Tue
| 4.29
| ###
| 4.29
| ###
| 1,532,772
| ###
| 76.7
| 76.7
| 0.0 |
2023-Oct-30 Mon
| ###
| ###
| ###
| ###
|
|
| 38.2
| 38.2
| 0.0 |
2023-Oct-27 Fri
| ###
| 4.42
| ###
| ###
| 597,840
| 1,321,226
| ###
| ###
| 0.0 |
2023-Oct-26 Thu
| 4.4
| 4.44
| ###
| ###
| 1,296,245
| ###
| 28.0
| 28.0
| 0.0 |
2023-Oct-25 Wed
| 4.54
| 4.57
| 4.4
| 4.41
|
|
| 15.4
| 15.4
| ### |
2023-Oct-24 Tue
| 4.7
| 4.76
| 4.585
| ###
| 3,024,048
| ###
| 17.9
| 17.9
| 0.0 |
2023-Oct-23 Mon
| ###
| 4.76
| ###
| 4.72
|
|
| 82.2
| 82.2
| 0.3 |
2023-Oct-20 Fri
| ###
| 4.74
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2023-Oct-19 Thu
| ###
| 4.7
| ###
| ###
| 805,270
| 1,892,384
| ###
| ###
| 0.0 |
2023-Oct-18 Wed
| 4.76
| 4.78
| 4.72
| 4.74
| 730,758
| ###
| ###
| ###
| 0.3 |
2023-Oct-17 Tue
| 4.72
| 4.76
| ###
| 4.75
| 944,076
| ###
| 78.3
| 78.3
| ### |
2023-Oct-16 Mon
| ###
| ###
| 4.58
| ###
| 460,478
| ###
| ###
| ###
| 0.0 |
2023-Oct-13 Fri
| ###
| ###
| ###
| ###
| 943,948
| 0
| ###
| ###
| 0.0 |
2023-Oct-12 Thu
| 4.74
| 4.75
| ###
| 4.72
|
|
| 32.8
| 32.8
| 0.3 |
2023-Oct-11 Wed
| 4.74
| 4.755
| 4.7
| 4.73
|
|
| ###
| ###
| 0.3 |
2023-Oct-10 Tue
| 4.77
| 4.78
| 4.71
| 4.73
|
|
| 24.7
| 24.7
| 0.3 |
2023-Oct-09 Mon
| 4.77
| 4.77
| 4.7
| 4.72
| 487,477
| ###
| ###
| ###
| 0.3 |
2023-Oct-06 Fri
| 4.72
| 4.75
| 4.71
| 4.74
|
|
| ###
| ###
| 0.3 |
2023-Oct-05 Thu
| 4.73
| 4.745
| ###
| 4.73
|
|
| 66.4
| 66.4
| 0.3 |
2023-Oct-04 Wed
| ###
| 4.76
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2023-Oct-03 Tue
| ###
| ###
| 4.59
| ###
| 1,410,753
| 3,237,678
| 76.2
| 76.2
| 0.0 |
2023-Oct-02 Mon
| 4.74
| 4.79
| 4.725
| 4.73
|
|
| 34.3
| 34.3
| 0.3 |
2023-Sep-29 Fri
| 4.75
| 4.77
| 4.7
| 4.75
|
|
| ###
| ###
| ### |
2023-Sep-28 Thu
| 4.58
| 4.77
| 4.55
| 4.72
| 1,452,887
| 6,770,453
| ###
| ###
| 0.3 |
2023-Sep-27 Wed
| 4.72
| 4.74
| ###
| 4.73
|
|
| ###
| ###
| 0.3 |
2023-Sep-26 Tue
| 4.73
| 4.82
| 4.7
| 4.77
| 1,515,452
| 7,213,551
| 81.7
| 81.7
| ### |
2023-Sep-25 Mon
| 4.72
| 4.72
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2023-Sep-22 Fri
| 4.53
| 4.75
| 4.53
| 4.75
| 2,355,754
| ###
| 92.4
| 92.4
| ### |
2023-Sep-21 Thu
| 4.7
| 4.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-20 Wed
| 4.75
| 4.79
| 4.7
| 4.72
|
|
| ###
| ###
| 0.3 |
2023-Sep-19 Tue
| ###
| 4.8
| ###
| 4.8
|
|
| 86.4
| 86.4
| 0.3 |
2023-Sep-18 Mon
| 4.89
| ###
| ###
| 4.7
| 1,328,947
| 0
| 14.8
| 14.8
| 0.3 |
2023-Sep-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-14 Thu
| ###
| 4.945
| 4.86
| ###
| 862,026
| 4,226,082
| 62.8
| 62.8
| 0.0 |
2023-Sep-13 Wed
| 5
| ###
| 4.87
| 4.88
| 1,138,643
| ###
| 19.9
| 19.9
| 0.3 |
2023-Sep-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-11 Mon
| ###
| ###
| ###
| ###
| 724,749
| 0
| 40.3
| 40.3
| 0.0 |
2023-Sep-08 Fri
| ###
| ###
| ###
| ###
| 797,780
| 0
| 75.0
| 75.0
| 0.0 |
2023-Sep-07 Thu
| ###
| 5.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-06 Wed
| 5.25
| ###
| ###
| 5.2
|
|
| 30.0
| 30.0
| ### |
2023-Sep-05 Tue
| 5.26
| ###
| 5.23
| ###
| 508,683
| ###
| 79.6
| 79.6
| 0.0 |
2023-Sep-04 Mon
| 5.21
| 5.29
| 5.21
| 5.26
| 419,658
| ###
| ###
| ###
| 0.4 |
2023-Sep-01 Fri
| ###
| 5.25
| ###
| 5.22
|
|
| 72.5
| 72.5
| 0.4 |
2023-Aug-31 Thu
| 5.21
| 5.21
| ###
| ###
| 1,278,124
| ###
| 33.6
| 33.6
| 0.0 |
2023-Aug-30 Wed
| ###
| 5.21
| ###
| 5.2
| 1,061,472
| ###
| 68.5
| 68.5
| ### |
2023-Aug-29 Tue
| ###
| ###
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2023-Aug-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-25 Fri
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2023-Aug-24 Thu
| ###
| ###
| ###
| ###
| 597,744
| 0
| 23.4
| 23.4
| 0.0 |
2023-Aug-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-21 Mon
| 5
| ###
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2023-Aug-18 Fri
| 5
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-17 Thu
| ###
| ###
| ###
| ###
| 907,884
| 0
| 72.9
| 72.9
| 0.0 |
2023-Aug-16 Wed
| ###
| ###
| ###
| ###
| 1,315,645
| 0
| 72.3
| 72.3
| 0.0 |
2023-Aug-15 Tue
| ###
| ###
| ###
| ###
| 571,322
| 0
| ###
| ###
| 0.0 |
2023-Aug-14 Mon
| ###
| 5.24
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2023-Aug-11 Fri
| ###
| 5.26
| ###
| 5.21
|
|
| 73.0
| 73.0
| 0.4 |
2023-Aug-10 Thu
| 5.24
| 5.27
| ###
| 5.24
|
|
| ###
| ###
| 0.4 |
2023-Aug-09 Wed
| ###
| 5.27
| ###
| 5.25
| 467,080
| 1,230,755
| 82.9
| 82.9
| 0.4 |
2023-Aug-08 Tue
| ###
| 5.21
| 5.175
| ###
| 712,876
| ###
| 75.7
| 75.7
| 0.0 |
2023-Aug-07 Mon
| ###
| 5.27
| ###
| ###
| 529,252
| 1,394,579
| ###
| ###
| 0.0 |
2023-Aug-04 Fri
| ###
| 5.2
| ###
| 5.2
| 1,163,778
| 3,025,822
| ###
| ###
| ### |
2023-Aug-03 Thu
| 5.2
| 5.21
| ###
| ###
| 1,334,345
| ###
| ###
| ###
| 0.0 |
2023-Aug-02 Wed
| ###
| ###
| ###
| 5.21
|
|
| 77.3
| 77.3
| 0.4 |
2023-Aug-01 Tue
| ###
| ###
| ###
| 5.26
| 1,724,629
| 0
| 20.5
| 20.5
| 0.4 |
2023-Jul-31 Mon
| ###
| 5.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-28 Fri
| 5.4
| 5.41
| ###
| ###
| 1,262,989
| 3,416,385
| ###
| ###
| 0.0 |
2023-Jul-27 Thu
| ###
| 5.48
| ###
| 5.44
| 856,728
| ###
| 75.4
| 75.4
| 0.4 |
2023-Jul-26 Wed
| 5.4
| 5.4
| 5.28
| ###
| 867,140
| 4,630,527
| ###
| ###
| 0.0 |
2023-Jul-25 Tue
| 5.53
| 5.53
| ###
| ###
| 1,474,354
| 4,076,588
| ###
| ###
| 0.0 |
2023-Jul-24 Mon
| 5.5
| 5.585
| 5.47
| 5.55
|
|
| ###
| ###
| ### |
2023-Jul-21 Fri
| 5.54
| 5.56
| 5.47
| 5.48
| 611,841
| ###
| ###
| ###
| ### |
2023-Jul-20 Thu
| 5.5
| 5.54
| 5.48
| 5.53
|
|
| 76.1
| 76.1
| ### |
2023-Jul-19 Wed
| 5.45
| 5.485
| 5.41
| 5.46
|
|
| 68.3
| 68.3
| ### |
2023-Jul-18 Tue
| ###
| 5.4
| ###
| ###
| 942,878
| 2,545,770
| 73.5
| 73.5
| 0.0 |
2023-Jul-17 Mon
| ###
| 5.4
| ###
| 5.4
| 700,180
| 1,890,486
| ###
| ###
| 0.4 |
2023-Jul-14 Fri
| ###
| ###
| ###
| ###
| 859,329
| 0
| 62.7
| 62.7
| 0.0 |
2023-Jul-13 Thu
| ###
| ###
| 5.275
| ###
| 977,673
| ###
| 27.2
| 27.2
| 0.0 |
2023-Jul-12 Wed
| 5.28
| 5.29
| 5.23
| 5.29
|
|
| 75.0
| 75.0
| 0.4 |
2023-Jul-11 Tue
| ###
| 5.23
| ###
| 5.22
| 1,266,651
| ###
| 76.0
| 76.0
| 0.4 |
2023-Jul-10 Mon
| ###
| 5.2
| ###
| ###
| 509,888
| ###
| 83.5
| 83.5
| 0.0 |
2023-Jul-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-06 Thu
| ###
| 5.2
| ###
| ###
| 1,687,750
| 4,388,150
| ###
| ###
| 0.0 |
2023-Jul-05 Wed
| 5.23
| 5.27
| ###
| 5.25
| 779,756
| 2,054,657
| ###
| ###
| 0.4 |
2023-Jul-04 Tue
| ###
| 5.25
| ###
| 5.23
|
|
| ###
| ###
| ### |
2023-Jul-03 Mon
| ###
| 5.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-30 Fri
| ###
| ###
| ###
| ###
| 679,423
| 0
| ###
| ###
| 0.0 |
2023-Jun-29 Thu
| ###
| 5.2
| ###
| ###
| 907,273
| ###
| ###
| ###
| 0.0 |
2023-Jun-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-27 Tue
| ###
| ###
| 4.85
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-26 Mon
| ###
| ###
| ###
| ###
| 714,954
| 0
| ###
| ###
| 0.0 |
2023-Jun-23 Fri
| ###
| ###
| 4.985
| ###
| 636,356
| ###
| ###
| ###
| 0.0 |
2023-Jun-22 Thu
| ###
| ###
| ###
| ###
| 1,068,984
| 0
| ###
| ###
| 0.0 |
2023-Jun-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-20 Tue
| ###
| ###
| ###
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2023-Jun-19 Mon
| ###
| ###
| ###
| ###
| 899,720
| 0
| 35.2
| 35.2
| 0.0 |
2023-Jun-16 Fri
| ###
| ###
| ###
| ###
| 2,048,549
| 0
| 73.4
| 73.4
| 0.0 |
2023-Jun-15 Thu
| ###
| ###
| ###
| ###
| 1,975,182
| 0
| 36.3
| 36.3
| 0.0 |
2023-Jun-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-13 Tue
| ###
| ###
| ###
| ###
| 1,230,049
| 0
| 31.5
| 31.5
| 0.0 |
2023-Jun-09 Fri
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-08 Thu
| 5.29
| 5.29
| ###
| 5.2
| 972,820
| ###
| 29.6
| 29.6
| ### |
2023-Jun-07 Wed
| ###
| ###
| ###
| 5.21
| 1,218,587
| 0
| 21.3
| 21.3
| 0.4 |
2023-Jun-06 Tue
| ###
| 5.42
| 5.29
| 5.29
| 1,338,427
| 7,167,276
| 29.1
| 29.1
| 0.4 |
2023-Jun-05 Mon
| 5.49
| 5.49
| ###
| 5.41
|
|
| 28.9
| 28.9
| ### |
2023-Jun-02 Fri
| 5.44
| 5.46
| ###
| 5.4
|
|
| 25.7
| 25.7
| 0.4 |
2023-Jun-01 Thu
| 5.49
| 5.49
| 5.43
| 5.44
| 784,641
| ###
| 28.8
| 28.8
| 0.4 |
2023-May-31 Wed
| 5.45
| 5.47
| 5.4
| 5.45
|
|
| 76.0
| 76.0
| ### |
2023-May-30 Tue
| 5.45
| 5.54
| 5.45
| 5.5
| 828,383
| ###
| 79.8
| 79.8
| 0.4 |
2023-May-29 Mon
| 5.5
| 5.55
| 5.45
| 5.47
|
|
| 33.4
| 33.4
| ### |
2023-May-26 Fri
| ###
| 5.5
| ###
| 5.47
| 708,971
| 1,949,670
| ###
| ###
| ### |
2023-May-25 Thu
| 5.42
| 5.52
| ###
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2023-May-24 Wed
| 5.52
| ###
| 5.48
| 5.48
| 1,159,352
| 3,176,624
| ###
| ###
| ### |
2023-May-23 Tue
| ###
| 5.71
| 5.58
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2023-May-22 Mon
| 5.78
| 5.78
| 5.58
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-19 Fri
| ###
| ###
| 5.75
| 5.77
|
|
| ###
| ###
| 0.4 |
2023-May-18 Thu
| 5.75
| ###
| ###
| ###
| 4,168,280
| 0
| ###
| ###
| 0.0 |
2023-May-17 Wed
| ###
| ###
| ###
| ###
| 2,418,646
| 0
| 35.4
| 35.4
| 0.0 |
2023-May-16 Tue
| ###
| 5.4
| ###
| ###
|
|
| 37.1
| 37.1
| 0.0 |
2023-May-15 Mon
| 5.4
| 5.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-12 Fri
| 5.49
| 5.49
| 5.4
| 5.4
|
|
| ###
| ###
| 0.4 |
2023-May-11 Thu
| 5.46
| 5.51
| 5.44
| 5.45
| 870,644
| 4,766,775
| 35.3
| 35.3
| ### |
2023-May-10 Wed
| 5.43
| 5.52
| 5.43
| 5.48
|
|
| ###
| ###
| ### |
2023-May-09 Tue
| 5.5
| 5.53
| 5.46
| 5.5
|
|
| 73.6
| 73.6
| 0.4 |
2023-May-08 Mon
| 5.55
| 5.59
| 5.47
| 5.52
| 939,374
| ###
| ###
| ###
| 0.4 |
2023-May-05 Fri
| 5.47
| 5.5
| 5.42
| 5.48
| 605,080
| ###
| ###
| ###
| ### |
2023-May-04 Thu
| 5.42
| 5.5
| 5.4
| 5.49
| 744,186
| ###
| ###
| ###
| 0.4 |
2023-May-03 Wed
| 5.49
| 5.49
| 5.41
| 5.46
| 758,920
| ###
| ###
| ###
| ### |
2023-May-02 Tue
| 5.51
| ###
| 5.51
| 5.54
| 2,483,479
| 6,841,984
| 79.8
| 79.8
| 0.4 |
2023-May-01 Mon
| ###
| ###
| 5.56
| ###
| 343,186
| 954,057
| ###
| ###
| 0.0 |
2023-Apr-28 Fri
| ###
| ###
| 5.54
| 5.57
| 955,751
| ###
| ###
| ###
| 0.4 |
2023-Apr-27 Thu
| 5.55
| 5.58
| 5.5
| 5.53
|
|
| 35.4
| 35.4
| ### |
2023-Apr-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-24 Mon
| 5.57
| ###
| 5.54
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2023-Apr-21 Fri
| 5.73
| 5.74
| 5.53
| 5.59
| 1,254,472
| 7,068,949
| 16.3
| 16.3
| ### |
2023-Apr-20 Thu
| 5.86
| 5.86
| ###
| 5.73
| 681,278
| 1,996,144
| 21.6
| 21.6
| ### |
2023-Apr-19 Wed
| 5.7
| 5.88
| ###
| 5.85
|
|
| 86.7
| 86.7
| 0.4 |
2023-Apr-18 Tue
| 5.72
| 5.81
| ###
| 5.73
|
|
| ###
| ###
| ### |
2023-Apr-17 Mon
| 5.83
| 5.85
| 5.755
| 5.78
|
|
| 32.9
| 32.9
| 0.4 |
2023-Apr-14 Fri
| 5.73
| 5.87
| 5.7
| 5.82
|
|
| 74.8
| 74.8
| 0.4 |
2023-Apr-13 Thu
| 5.8
| 5.825
| 5.75
| 5.76
| 558,447
| ###
| 29.2
| 29.2
| ### |
2023-Apr-12 Wed
| 5.74
| 5.84
| ###
| 5.8
| 456,788
| 1,333,820
| 79.5
| 79.5
| 0.4 |
2023-Apr-11 Tue
| 5.71
| 5.78
| ###
| 5.75
| 775,584
| ###
| 70.4
| 70.4
| ### |
2023-Apr-06 Thu
| ###
| 5.71
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2023-Apr-05 Wed
| 5.72
| 5.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-04 Tue
| 5.75
| 5.75
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2023-Apr-03 Mon
| 5.71
| 5.8
| 5.71
| 5.73
| 612,743
| ###
| 72.5
| 72.5
| ### |
2023-Mar-31 Fri
| ###
| 5.78
| ###
| 5.71
|
|
| ###
| ###
| 0.4 |
2023-Mar-30 Thu
| ###
| ###
| ###
| ###
| 1,032,948
| 0
| ###
| ###
| 0.0 |
2023-Mar-29 Wed
| ###
| ###
| 5.555
| ###
| 1,065,540
| ###
| 70.5
| 70.5
| 0.0 |
2023-Mar-28 Tue
| 5.57
| ###
| 5.51
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2023-Mar-27 Mon
| 5.53
| 5.56
| 5.46
| 5.52
|
|
| ###
| ###
| 0.4 |
2023-Mar-24 Fri
| ###
| 5.52
| ###
| 5.49
| 609,653
| 1,682,642
| ###
| ###
| 0.4 |
2023-Mar-23 Thu
| 5.43
| 5.51
| ###
| 5.46
|
|
| ###
| ###
| ### |
2023-Mar-22 Wed
| 5.42
| 5.45
| 5.4
| 5.44
|
|
| 72.2
| 72.2
| 0.4 |
2023-Mar-21 Tue
| 5.41
| 5.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-20 Mon
| ###
| 5.375
| 5.25
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-17 Fri
| ###
| 5.45
| ###
| 5.43
|
|
| 76.2
| 76.2
| 0.4 |
2023-Mar-16 Thu
| ###
| 5.4
| ###
| ###
| 1,384,252
| 3,737,480
| 76.5
| 76.5
| 0.0 |
2023-Mar-15 Wed
| 5.4
| 5.49
| ###
| 5.49
|
|
| 81.2
| 81.2
| 0.4 |
2023-Mar-14 Tue
| 5.43
| 5.46
| ###
| 5.43
|
|
| ###
| ###
| 0.4 |
2023-Mar-13 Mon
| 5.56
| 5.56
| 5.47
| 5.51
|
|
| ###
| ###
| ### |
2023-Mar-10 Fri
| ###
| ###
| 5.55
| 5.59
| 561,980
| ###
| ###
| ###
| ### |
2023-Mar-09 Thu
| 5.82
| 5.82
| 5.74
| 5.77
|
|
| 27.9
| 27.9
| 0.4 |
2023-Mar-08 Wed
| 5.71
| 5.77
| ###
| 5.74
| 838,871
| 2,420,142
| 77.2
| 77.2
| 0.4 |
2023-Mar-07 Tue
| ###
| 5.84
| ###
| 5.82
| 490,627
| ###
| ###
| ###
| 0.4 |
2023-Mar-06 Mon
| 5.81
| 5.81
| ###
| 5.71
| 502,489
| ###
| 26.6
| 26.6
| 0.4 |
2023-Mar-03 Fri
| 5.76
| 5.79
| 5.71
| 5.74
| 304,589
| 1,751,386
| 34.9
| 34.9
| 0.4 |
2023-Mar-02 Thu
| 5.84
| 5.84
| 5.73
| 5.79
| 572,928
| 3,314,388
| ###
| ###
| ### |
2023-Mar-01 Wed
| 5.72
| 5.78
| ###
| 5.74
| 539,188
| 1,558,253
| ###
| ###
| 0.4 |
2023-Feb-28 Tue
| 5.78
| 5.83
| 5.74
| 5.81
| 587,444
| ###
| 70.6
| 70.6
| ### |
2023-Feb-27 Mon
| 5.77
| 5.79
| 5.72
| 5.75
|
|
| ###
| ###
| ### |
2023-Feb-24 Fri
| 5.81
| 5.87
| 5.78
| 5.81
|
|
| 65.1
| 65.1
| ### |
2023-Feb-23 Thu
| 5.81
| 5.82
| 5.74
| 5.78
| 392,659
| ###
| 34.7
| 34.7
| 0.4 |
2023-Feb-22 Wed
| ###
| 5.81
| ###
| 5.75
|
|
| ###
| ###
| ### |
2023-Feb-21 Tue
| 5.83
| 5.83
| 5.72
| 5.77
| 324,654
| 1,874,876
| ###
| ###
| 0.4 |
2023-Feb-20 Mon
| 5.75
| 5.83
| 5.74
| 5.78
| 268,745
| 1,554,689
| 80.9
| 80.9
| 0.4 |
2023-Feb-17 Fri
| 5.77
| 5.8
| 5.7
| 5.77
| 478,884
| 2,753,583
| ###
| ###
| 0.4 |
2023-Feb-16 Thu
| 5.76
| 5.84
| 5.76
| 5.78
| 816,371
| 4,734,951
| 65.3
| 65.3
| 0.4 |
2023-Feb-15 Wed
| 5.73
| 5.78
| 5.7
| 5.74
| 589,849
| ###
| ###
| ###
| 0.4 |
2023-Feb-14 Tue
| 5.7
| 5.7
| ###
| ###
| 733,082
| 2,089,283
| ###
| ###
| 0.0 |
2023-Feb-13 Mon
| ###
| 5.7
| ###
| ###
| 450,748
| ###
| ###
| ###
| 0.0 |
2023-Feb-10 Fri
| ###
| 5.73
| ###
| ###
| 1,209,885
| 3,466,320
| 80.2
| 80.2
| 0.0 |
2023-Feb-09 Thu
| ###
| 5.75
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2023-Feb-08 Wed
| 5.7
| 5.75
| 5.585
| 5.72
| 1,816,787
| 10,296,640
| ###
| ###
| 0.4 |
2023-Feb-07 Tue
| 5.8
| 5.84
| 5.74
| 5.76
| 726,628
| 4,207,176
| 37.1
| 37.1
| ### |
2023-Feb-06 Mon
| 5.7
| 5.86
| ###
| 5.83
|
|
| 88.3
| 88.3
| ### |
2023-Feb-03 Fri
| 5.84
| 5.84
| 5.7
| 5.71
|
|
| ###
| ###
| 0.4 |
2023-Feb-02 Thu
| ###
| ###
| 5.74
| 5.74
|
|
| ###
| ###
| 0.4 |
2023-Feb-01 Wed
| ###
| 6
| 5.81
| 5.81
|
|
| ###
| ###
| ### |
2023-Jan-31 Tue
| 5.89
| ###
| 5.86
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2023-Jan-30 Mon
| ###
| ###
| 5.86
| 5.87
| 423,746
| 1,241,575
| 24.0
| 24.0
| ### |
2023-Jan-27 Fri
| ###
| ###
| 5.875
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2023-Jan-25 Wed
| ###
| ###
| 5.89
| ###
| 621,026
| 1,828,921
| ###
| ###
| 0.0 |
2023-Jan-24 Tue
| ###
| ###
| ###
| ###
| 517,585
| 0
| ###
| ###
| 0.0 |
2023-Jan-23 Mon
| ###
| ###
| 5.875
| ###
| 765,451
| ###
| 69.6
| 69.6
| 0.0 |
2023-Jan-20 Fri
| ###
| ###
| 5.89
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-19 Thu
| ###
| ###
| ###
| ###
|
|
| 37.5
| 37.5
| 0.0 |
2023-Jan-18 Wed
| ###
| ###
| 5.83
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2023-Jan-17 Tue
| ###
| ###
| ###
| ###
| 599,076
| 0
| 26.0
| 26.0
| 0.0 |
2023-Jan-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-13 Fri
| ###
| ###
| ###
| ###
| 928,880
| 0
| 26.9
| 26.9
| 0.0 |
2023-Jan-12 Thu
| ###
| ###
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2023-Jan-11 Wed
| ###
| 6.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-10 Tue
| ###
| ###
| ###
| ###
| 516,377
| 0
| ###
| ###
| 0.0 |
2023-Jan-09 Mon
| ###
| 6.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-05 Thu
| 6.2
| 6.28
| ###
| ###
| 777,127
| 2,440,178
| ###
| ###
| 0.0 |
2023-Jan-04 Wed
| ###
| ###
| ###
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2023-Jan-03 Tue
| ###
| ###
| 6
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2022-Dec-30 Fri
| 6.21
| 6.21
| ###
| ###
| 740,941
| 2,300,621
| 19.5
| 19.5
| 0.0 |
2022-Dec-29 Thu
| ###
| ###
| ###
| ###
| 446,047
| 0
| ###
| ###
| 0.0 |
2022-Dec-28 Wed
| ###
| ###
| ###
| ###
| 412,151
| 0
| ###
| ###
| 0.0 |
2022-Dec-23 Fri
| ###
| ###
| ###
| ###
| 633,975
| 0
| ###
| ###
| 0.0 |
2022-Dec-22 Thu
| ###
| 6.26
| ###
| 6.2
| 1,022,872
| 3,201,589
| 76.5
| 76.5
| 0.4 |
2022-Dec-21 Wed
| ###
| 6.25
| ###
| 6.2
| 792,127
| ###
| 70.9
| 70.9
| 0.4 |
2022-Dec-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-19 Mon
| ###
| 6.155
| ###
| ###
| 516,625
| ###
| ###
| ###
| 0.0 |
2022-Dec-16 Fri
| ###
| 6.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-15 Thu
| ###
| 6.26
| ###
| 6.25
| 1,060,446
| ###
| 86.5
| 86.5
| ### |
2022-Dec-14 Wed
| 6.2
| 6.2
| 6.125
| 6.2
|
|
| ###
| ###
| 0.4 |
2022-Dec-13 Tue
| ###
| 6.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-12 Mon
| 6.28
| 6.28
| ###
| 6.2
|
|
| 34.0
| 34.0
| 0.4 |
2022-Dec-09 Fri
| ###
| 6.41
| 6.28
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2022-Dec-08 Thu
| 6.2
| ###
| ###
| ###
| 1,337,978
| 0
| 88.9
| 88.9
| 0.0 |
2022-Dec-07 Wed
| ###
| ###
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2022-Dec-06 Tue
| ###
| ###
| ###
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2022-Dec-05 Mon
| ###
| ###
| 6
| ###
| 760,742
| 2,282,226
| 74.8
| 74.8
| 0.0 |
2022-Dec-02 Fri
| ###
| ###
| 6
| ###
| 888,676
| 2,666,028
| 32.5
| 32.5
| 0.0 |
2022-Dec-01 Thu
| ###
| ###
| 6
| ###
| 1,187,847
| 3,563,541
| ###
| ###
| 0.0 |
2022-Nov-30 Wed
| ###
| ###
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2022-Nov-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-28 Mon
| ###
| 6.075
| ###
| ###
| 693,227
| 2,105,677
| 41.0
| 41.0
| 0.0 |
2022-Nov-25 Fri
| 6.2
| 6.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-24 Thu
| ###
| 6.24
| ###
| 6.23
|
|
| 81.3
| 81.3
| 0.4 |
2022-Nov-23 Wed
| ###
| ###
| 5.985
| ###
| 1,002,148
| 2,998,927
| 87.2
| 87.2
| 0.0 |
2022-Nov-22 Tue
| 6
| ###
| 5.925
| ###
| 827,885
| ###
| 31.0
| 31.0
| 0.0 |
2022-Nov-21 Mon
| ###
| ###
| 5.83
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2022-Nov-18 Fri
| 5.88
| ###
| 5.79
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-17 Thu
| ###
| ###
| 5.79
| 5.86
|
|
| 17.9
| 17.9
| 0.4 |
2022-Nov-16 Wed
| ###
| ###
| 5.53
| ###
| 3,062,487
| 8,467,776
| 93.7
| 93.7
| 0.0 |
2022-Nov-15 Tue
| 5.51
| 5.53
| 5.41
| 5.42
| 768,721
| ###
| 27.6
| 27.6
| 0.4 |
2022-Nov-14 Mon
| 5.71
| 5.72
| 5.5
| 5.52
|
|
| ###
| ###
| 0.4 |
2022-Nov-11 Fri
| ###
| 5.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-10 Thu
| 5.42
| 5.52
| 5.42
| 5.46
| 911,628
| ###
| 77.3
| 77.3
| ### |
2022-Nov-09 Wed
| ###
| ###
| 5.5
| 5.55
|
|
| 22.7
| 22.7
| ### |
2022-Nov-08 Tue
| ###
| ###
| 5.52
| 5.58
|
|
| ###
| ###
| 0.4 |
2022-Nov-07 Mon
| ###
| 5.7
| 5.55
| 5.59
|
|
| 31.8
| 31.8
| ### |
2022-Nov-04 Fri
| ###
| ###
| 5.58
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2022-Nov-03 Thu
| ###
| 5.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-02 Wed
| 5.78
| 5.87
| 5.72
| 5.85
| 1,585,743
| 9,189,380
| 76.3
| 76.3
| 0.4 |
2022-Nov-01 Tue
| 5.58
| 5.75
| 5.55
| 5.72
| 654,529
| 3,698,088
| ###
| ###
| 0.4 |
2022-Oct-31 Mon
| ###
| ###
| 5.53
| 5.57
|
|
| ###
| ###
| 0.4 |
2022-Oct-28 Fri
| 5.53
| 5.58
| 5.49
| 5.5
|
|
| ###
| ###
| 0.4 |
2022-Oct-27 Thu
| ###
| ###
| 5.51
| 5.58
|
|
| ###
| ###
| 0.4 |
2022-Oct-26 Wed
| 5.43
| ###
| 5.4
| ###
|
|
| 91.0
| 91.0
| 0.0 |
2022-Oct-25 Tue
| ###
| 5.4
| ###
| ###
| 852,653
| ###
| 73.2
| 73.2
| 0.0 |
2022-Oct-24 Mon
| 5.49
| 5.49
| ###
| ###
| 1,218,171
| 3,343,879
| ###
| ###
| 0.0 |
2022-Oct-21 Fri
| 5.23
| ###
| ###
| 5.25
| 976,579
| 0
| 74.3
| 74.3
| 0.4 |
2022-Oct-20 Thu
| ###
| 5.41
| 5.22
| 5.23
| 865,470
| 4,599,973
| 24.4
| 24.4
| ### |
2022-Oct-19 Wed
| 5.46
| 5.48
| 5.375
| 5.44
|
|
| 33.0
| 33.0
| 0.4 |
2022-Oct-18 Tue
| 5.2
| ###
| ###
| ###
| 1,074,658
| 0
| ###
| ###
| 0.0 |
2022-Oct-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-14 Fri
| ###
| 5.26
| ###
| ###
| 1,636,429
| ###
| ###
| ###
| 0.0 |
2022-Oct-13 Thu
| ###
| ###
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2022-Oct-12 Wed
| ###
| 5.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-11 Tue
| ###
| 5.2
| ###
| ###
| 2,179,321
| ###
| 89.5
| 89.5
| 0.0 |
2022-Oct-10 Mon
| ###
| ###
| ###
| ###
| 1,311,445
| 0
| ###
| ###
| 0.0 |
2022-Oct-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-06 Thu
| ###
| ###
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2022-Oct-05 Wed
| ###
| ###
| ###
| ###
| 3,191,741
| 0
| 68.8
| 68.8
| 0.0 |
2022-Oct-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-03 Mon
| ###
| ###
| 4.88
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2022-Sep-30 Fri
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2022-Sep-29 Thu
| 5.2
| 5.23
| ###
| ###
| 2,220,578
| ###
| ###
| ###
| 0.0 |
2022-Sep-28 Wed
| ###
| 5.25
| ###
| ###
| 1,510,170
| ###
| 36.0
| 36.0
| 0.0 |
2022-Sep-27 Tue
| ###
| ###
| ###
| ###
| 1,842,726
| 0
| 73.1
| 73.1
| 0.0 |
2022-Sep-26 Mon
| 5.28
| 5.28
| ###
| ###
| 995,370
| 2,627,776
| ###
| ###
| 0.0 |
2022-Sep-23 Fri
| ###
| 5.42
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2022-Sep-21 Wed
| 5.4
| 5.45
| 5.29
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-20 Tue
| 5.45
| 5.49
| ###
| 5.48
|
|
| ###
| ###
| ### |
2022-Sep-19 Mon
| 5.41
| 5.43
| ###
| ###
|
|
| 44.7
| 44.7
| 0.0 |
2022-Sep-16 Fri
| 5.55
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-15 Thu
| 5.45
| 5.57
| ###
| 5.47
| 1,413,759
| ###
| ###
| ###
| ### |
2022-Sep-14 Wed
| 5.4
| 5.475
| ###
| ###
| 1,294,557
| 3,543,849
| 26.1
| 26.1
| 0.0 |
2022-Sep-13 Tue
| 5.59
| ###
| 5.5
| 5.57
|
|
| ###
| ###
| 0.4 |
2022-Sep-12 Mon
| 5.5
| 5.52
| 5.42
| 5.47
| 908,849
| ###
| 38.4
| 38.4
| ### |
2022-Sep-09 Fri
| 5.26
| 5.59
| 5.26
| 5.41
|
|
| ###
| ###
| ### |
2022-Sep-08 Thu
| ###
| 5.29
| ###
| 5.26
| 2,422,373
| 6,407,176
| ###
| ###
| 0.4 |
2022-Sep-07 Wed
| ###
| ###
| 4.85
| 4.88
| 2,068,474
| 5,016,049
| 18.8
| 18.8
| 0.3 |
2022-Sep-06 Tue
| ###
| ###
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2022-Sep-05 Mon
| 5.23
| 5.24
| ###
| ###
| 365,776
| ###
| 35.4
| 35.4
| 0.0 |
2022-Sep-02 Fri
| 5.24
| 5.24
| ###
| ###
|
|
| 36.1
| 36.1
| 0.0 |
2022-Sep-01 Thu
| 5.2
| 5.27
| ###
| 5.25
|
|
| ###
| ###
| 0.4 |
2022-Aug-31 Wed
| 5.29
| ###
| 5.26
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-30 Tue
| 5.25
| 5.355
| 5.21
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2022-Aug-29 Mon
| ###
| ###
| 5.27
| 5.28
|
|
| 40.4
| 40.4
| 0.4 |
2022-Aug-26 Fri
| 5.25
| ###
| 5.25
| 5.45
| 947,348
| 2,486,788
| 90.0
| 90.0
| ### |
2022-Aug-25 Thu
| ###
| ###
| ###
| ###
| 1,181,346
| 0
| ###
| ###
| 0.0 |
2022-Aug-24 Wed
| ###
| ###
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2022-Aug-23 Tue
| 5.25
| ###
| ###
| ###
|
|
| 16.6
| 16.6
| 0.0 |
2022-Aug-22 Mon
| 5.26
| ###
| 5.23
| ###
| 793,328
| 2,074,552
| 81.0
| 81.0
| 0.0 |
2022-Aug-19 Fri
| ###
| ###
| 5.26
| ###
| 784,482
| 2,063,187
| 36.8
| 36.8
| 0.0 |
2022-Aug-18 Thu
| ###
| 5.355
| 5.28
| ###
|
|
| 39.5
| 39.5
| 0.0 |
2022-Aug-17 Wed
| ###
| 5.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-16 Tue
| ###
| ###
| ###
| ###
|
|
| 42.5
| 42.5
| 0.0 |
2022-Aug-15 Mon
| ###
| ###
| 5.29
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-12 Fri
| 5.23
| ###
| 5.2
| 5.26
| 1,145,941
| 2,979,446
| 73.7
| 73.7
| 0.4 |
2022-Aug-11 Thu
| ###
| ###
| 5.22
| 5.22
|
|
| ###
| ###
| 0.4 |
2022-Aug-10 Wed
| 5.24
| 5.325
| 5.2
| 5.22
|
|
| ###
| ###
| 0.4 |
2022-Aug-09 Tue
| ###
| ###
| 5.24
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-08 Mon
| 5.25
| ###
| 5.25
| ###
| 1,104,349
| ###
| 74.4
| 74.4
| 0.0 |
2022-Aug-05 Fri
| 5.22
| 5.28
| 5.2
| 5.27
|
|
| 71.4
| 71.4
| ### |
2022-Aug-04 Thu
| ###
| 5.25
| ###
| 5.21
| 1,014,759
| 2,663,742
| 78.5
| 78.5
| 0.4 |
2022-Aug-03 Wed
| ###
| 5.2
| ###
| 5.2
|
|
| 73.6
| 73.6
| ### |
2022-Aug-02 Tue
| 5.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-01 Mon
| 5.2
| ###
| ###
| 5.2
|
|
| ###
| ###
| ### |
2022-Jul-29 Fri
| ###
| 5.23
| ###
| ###
| 811,740
| ###
| 34.0
| 34.0
| 0.0 |
2022-Jul-28 Thu
| ###
| 5.2
| 5.125
| ###
| 506,271
| 2,613,624
| 28.7
| 28.7
| 0.0 |
2022-Jul-27 Wed
| ###
| ###
| ###
| ###
| 879,055
| 0
| ###
| ###
| 0.0 |
2022-Jul-26 Tue
| ###
| ###
| 5
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2022-Jul-25 Mon
| ###
| ###
| 5
| ###
| 497,946
| ###
| 42.4
| 42.4
| 0.0 |
2022-Jul-22 Fri
| ###
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-21 Thu
| ###
| ###
| 5.125
| ###
| 1,630,456
| 4,178,043
| ###
| ###
| 0.0 |
2022-Jul-20 Wed
| ###
| 5.21
| ###
| 5.2
|
|
| 72.8
| 72.8
| ### |
2022-Jul-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-15 Fri
| ###
| ###
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2022-Jul-14 Thu
| ###
| ###
| ###
| ###
| 907,985
| 0
| 70.0
| 70.0
| 0.0 |
2022-Jul-13 Wed
| ###
| ###
| ###
| ###
|
|
| 14.5
| 14.5
| 0.0 |
2022-Jul-12 Tue
| ###
| ###
| ###
| ###
|
|
| 44.5
| 44.5
| 0.0 |
2022-Jul-11 Mon
| ###
| ###
| ###
| ###
| 377,546
| 0
| 82.2
| 82.2
| 0.0 |
2022-Jul-08 Fri
| ###
| 5.24
| ###
| 5.2
|
|
| 69.6
| 69.6
| ### |
2022-Jul-07 Thu
| ###
| ###
| ###
| ###
| 762,428
| 0
| ###
| ###
| 0.0 |
2022-Jul-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-05 Tue
| ###
| 5.23
| ###
| ###
| 720,822
| 1,884,949
| 28.2
| 28.2
| 0.0 |
2022-Jul-04 Mon
| 5.23
| ###
| ###
| ###
| 984,847
| 0
| 25.4
| 25.4
| 0.0 |
2022-Jul-01 Fri
| 5.2
| 5.22
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2022-Jun-30 Thu
| ###
| ###
| 5.055
| ###
| 1,117,651
| ###
| 76.2
| 76.2
| 0.0 |
2022-Jun-29 Wed
| ###
| ###
| ###
| ###
| 794,778
| 0
| 38.7
| 38.7
| 0.0 |
2022-Jun-28 Tue
| ###
| 5.26
| ###
| 5.22
|
|
| 70.4
| 70.4
| 0.4 |
2022-Jun-27 Mon
| 5.2
| 5.2
| ###
| ###
| 1,692,880
| 4,401,488
| 36.4
| 36.4
| 0.0 |
2022-Jun-24 Fri
| 5
| ###
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2022-Jun-23 Thu
| ###
| ###
| ###
| ###
| 3,357,487
| 0
| 49.4
| 49.4
| 0.0 |
2022-Jun-22 Wed
| ###
| ###
| ###
| ###
| 1,579,187
| 0
| 78.6
| 78.6
| 0.0 |
2022-Jun-21 Tue
| 4.88
| ###
| 4.82
| 5
| 2,220,380
| ###
| ###
| ###
| 0.4 |
2022-Jun-20 Mon
| 5
| 5
| 4.855
| 4.87
| 1,954,857
| 9,632,557
| 36.0
| 36.0
| 0.3 |
2022-Jun-17 Fri
| 4.8
| ###
| 4.75
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-15 Wed
| ###
| 5.23
| ###
| ###
| 2,320,273
| ###
| ###
| ###
| 0.0 |
2022-Jun-14 Tue
| 5
| ###
| ###
| ###
| 2,905,984
| 0
| 88.6
| 88.6
| 0.0 |
2022-Jun-10 Fri
| 5.41
| 5.41
| 5.22
| 5.27
|
|
| ###
| ###
| ### |
2022-Jun-09 Thu
| 5.42
| 5.57
| 5.42
| 5.48
| 3,122,324
| 17,157,170
| ###
| ###
| ### |
2022-Jun-08 Wed
| ###
| 5.51
| ###
| 5.51
|
|
| ###
| ###
| ### |
2022-Jun-07 Tue
| 5.44
| 5.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-06 Mon
| 5.47
| 5.47
| ###
| 5.43
|
|
| 43.1
| 43.1
| 0.4 |
2022-Jun-03 Fri
| 5.51
| 5.53
| ###
| 5.42
| 2,672,473
| 7,389,387
| 26.4
| 26.4
| 0.4 |
2022-Jun-02 Thu
| 5.42
| 5.53
| 5.4
| 5.46
|
|
| ###
| ###
| ### |
2022-Jun-01 Wed
| ###
| 5.47
| ###
| ###
| 4,120,944
| 11,270,781
| ###
| ###
| 0.0 |
2022-May-31 Tue
| ###
| 5.43
| 5.255
| 5.29
|
|
| 32.3
| 32.3
| 0.4 |
2022-May-30 Mon
| 5.45
| 5.47
| 5.26
| ###
|
|
| 18.8
| 18.8
| 0.0 |
2022-May-27 Fri
| ###
| 5.41
| ###
| ###
| 2,164,754
| 5,855,659
| ###
| ###
| 0.0 |
2022-May-26 Thu
| 5.23
| ###
| 5.21
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-25 Wed
| ###
| ###
| ###
| 5.27
| 9,735,273
| 0
| 92.3
| 92.3
| ### |
2022-May-24 Tue
| 5.2
| 5.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-23 Mon
| 5.8
| 5.89
| 5.75
| 5.84
| 1,056,285
| 6,147,578
| ###
| ###
| 0.4 |
2022-May-20 Fri
| ###
| 6
| 5.72
| 5.82
|
|
| ###
| ###
| 0.4 |
2022-May-19 Thu
| 6.46
| 6.5
| 6.055
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-18 Wed
| 6.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-17 Tue
| ###
| 6.77
| ###
| ###
| 1,607,371
| 5,440,950
| 65.2
| 65.2
| 0.0 |
2022-May-16 Mon
| 6.46
| 6.57
| 6.41
| 6.47
| 1,174,280
| 7,621,077
| ###
| ###
| 0.5 |
2022-May-13 Fri
| ###
| 6.46
| ###
| 6.4
|
|
| ###
| ###
| 0.5 |
2022-May-12 Thu
| 6.41
| 6.43
| 6.23
| 6.27
|
|
| ###
| ###
| 0.4 |
2022-May-11 Wed
| 6.4
| 6.43
| 6.29
| 6.4
| 2,170,177
| 13,802,325
| ###
| ###
| 0.5 |
2022-May-10 Tue
| 6.54
| ###
| ###
| 6.43
|
|
| ###
| ###
| ### |
2022-May-09 Mon
| 6.54
| ###
| ###
| 6.43
|
|
| ###
| ###
| ### |
2022-May-06 Fri
| ###
| ###
| 6.54
| 6.54
| 1,154,273
| 3,774,472
| ###
| ###
| 0.5 |
2022-May-05 Thu
| 6.57
| 6.72
| 6.56
| 6.7
| 1,662,486
| ###
| ###
| ###
| 0.5 |
2022-May-04 Wed
| 6.7
| 6.77
| 6.48
| 6.5
|
|
| 34.3
| 34.3
| 0.5 |
2022-May-03 Tue
| 6.44
| ###
| 6.44
| ###
| 1,165,243
| 3,752,082
| 90.0
| 90.0
| 0.0 |
2022-May-02 Mon
| ###
| 6.51
| ###
| 6.49
| 1,095,470
| 3,565,754
| ###
| ###
| ### |
2022-Apr-29 Fri
| 6.59
| ###
| ###
| 6.45
| 1,918,242
| 0
| ###
| ###
| ### |
2022-Apr-28 Thu
| ###
| 6.74
| 6.5
| 6.56
|
|
| ###
| ###
| 0.5 |
2022-Apr-27 Wed
| 6.89
| ###
| 6.58
| 6.59
| 1,476,450
| 4,857,520
| ###
| ###
| ### |
2022-Apr-26 Tue
| 6.76
| ###
| 6.71
| 6.89
|
|
| 90.1
| 90.1
| 0.5 |
2022-Apr-22 Fri
| 6.8
| 6.87
| 6.76
| 6.76
| 680,970
| ###
| 36.5
| 36.5
| 0.5 |
2022-Apr-21 Thu
| 6.86
| 6.875
| 6.8
| 6.86
|
|
| ###
| ###
| 0.5 |
2022-Apr-20 Wed
| 6.85
| 6.87
| 6.74
| 6.79
|
|
| 38.7
| 38.7
| 0.5 |
2022-Apr-19 Tue
| ###
| 6.84
| ###
| 6.81
|
|
| ###
| ###
| ### |
2022-Apr-14 Thu
| ###
| 6.7
| ###
| ###
|
|
| 64.5
| 64.5
| 0.0 |
2022-Apr-13 Wed
| ###
| ###
| 6.56
| 6.59
| 885,783
| ###
| 30.3
| 30.3
| ### |
2022-Apr-12 Tue
| ###
| ###
| 6.55
| ###
| 699,971
| ###
| ###
| ###
| 0.0 |
2022-Apr-11 Mon
| 6.46
| ###
| 6.42
| ###
| 2,014,384
| 6,466,172
| ###
| ###
| 0.0 |
2022-Apr-08 Fri
| 6.26
| 6.47
| 6.22
| 6.4
| 1,641,573
| 10,415,780
| 81.7
| 81.7
| 0.5 |
2022-Apr-07 Thu
| 6.23
| 6.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-05 Tue
| 6.4
| 6.4
| ###
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2022-Apr-04 Mon
| 6.29
| 6.4
| 6.26
| ###
| 838,958
| ###
| ###
| ###
| 0.0 |
2022-Apr-01 Fri
| ###
| ###
| 6.22
| 6.22
| 534,557
| 1,662,472
| 21.4
| 21.4
| 0.4 |
2022-Mar-31 Thu
| 6.28
| ###
| 6.24
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-30 Wed
| 6.28
| ###
| 6.2
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2022-Mar-29 Tue
| ###
| 6.29
| ###
| 6.28
| 753,789
| ###
| ###
| ###
| 0.4 |
2022-Mar-28 Mon
| 6.26
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-25 Fri
| 6.2
| 6.22
| ###
| 6.21
|
|
| ###
| ###
| ### |
2022-Mar-24 Thu
| ###
| 6.2
| 6
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2022-Mar-23 Wed
| ###
| ###
| ###
| ###
| 812,354
| 0
| 65.2
| 65.2
| 0.0 |
2022-Mar-22 Tue
| 6
| ###
| ###
| 6
|
|
| 66.8
| 66.8
| 0.4 |
2022-Mar-21 Mon
| 6
| ###
| ###
| ###
|
|
| 39.0
| 39.0
| 0.0 |
2022-Mar-18 Fri
| ###
| ###
| 5.86
| ###
| 1,790,577
| ###
| ###
| ###
| 0.0 |
2022-Mar-17 Thu
| ###
| ###
| 5.79
| 5.86
| 1,712,925
| ###
| ###
| ###
| 0.4 |
2022-Mar-16 Wed
| ###
| ###
| 5.79
| 5.79
|
|
| 17.7
| 17.7
| ### |
2022-Mar-15 Tue
| 5.78
| ###
| 5.71
| 5.88
|
|
| 87.7
| 87.7
| 0.4 |
2022-Mar-14 Mon
| 5.71
| ###
| 5.71
| ###
| 2,793,953
| ###
| ###
| ###
| 0.0 |
2022-Mar-11 Fri
| ###
| 5.84
| ###
| ###
| 1,344,529
| 3,926,024
| ###
| ###
| 0.0 |
2022-Mar-10 Thu
| 5.4
| 5.58
| ###
| 5.54
| 1,021,084
| 2,848,824
| ###
| ###
| 0.4 |
2022-Mar-09 Wed
| 5.28
| 5.4
| 5.22
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2022-Mar-08 Tue
| 5.52
| 5.56
| ###
| ###
| 2,790,448
| 7,757,445
| 26.2
| 26.2
| 0.0 |
2022-Mar-07 Mon
| 5.52
| ###
| 5.355
| 5.46
| 3,471,883
| ###
| ###
| ###
| ### |
2022-Mar-04 Fri
| ###
| 5.43
| 5.29
| 5.43
| 1,054,849
| ###
| ###
| ###
| 0.4 |
2022-Mar-03 Thu
| 5.5
| 5.5
| 5.4
| 5.41
| 948,829
| ###
| 27.4
| 27.4
| ### |
2022-Mar-02 Wed
| 5.43
| 5.48
| ###
| 5.44
|
|
| 62.9
| 62.9
| 0.4 |
2022-Mar-01 Tue
| 5.57
| 5.58
| 5.5
| 5.55
|
|
| ###
| ###
| ### |
2022-Feb-28 Mon
| 5.47
| 5.55
| 5.43
| 5.48
|
|
| 70.8
| 70.8
| ### |
2022-Feb-25 Fri
| 5.42
| 5.52
| 5.4
| 5.45
| 1,084,758
| 5,922,778
| ###
| ###
| ### |
2022-Feb-24 Thu
| 5.47
| 5.48
| ###
| 5.4
| 987,451
| ###
| ###
| ###
| 0.4 |
2022-Feb-23 Wed
| 5.58
| ###
| 5.52
| 5.58
| 594,482
| 1,640,770
| 51.2
| 51.2
| 0.4 |
2022-Feb-22 Tue
| 5.53
| 5.58
| 5.48
| 5.57
| 890,451
| ###
| 87.2
| 87.2
| 0.4 |
2022-Feb-21 Mon
| 5.48
| 5.55
| 5.43
| 5.53
|
|
| ###
| ###
| ### |
2022-Feb-18 Fri
| ###
| ###
| 5.485
| 5.49
|
|
| 14.6
| 14.6
| 0.4 |
2022-Feb-17 Thu
| ###
| ###
| 5.55
| ###
| 592,980
| ###
| ###
| ###
| 0.0 |
2022-Feb-16 Wed
| ###
| ###
| 5.48
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-15 Tue
| 5.49
| 5.52
| 5.45
| 5.5
| 1,029,571
| ###
| ###
| ###
| 0.4 |
2022-Feb-14 Mon
| 5.52
| 5.57
| 5.41
| 5.49
|
|
| 45.6
| 45.6
| 0.4 |
2022-Feb-11 Fri
| 5.53
| ###
| 5.5
| 5.54
|
|
| ###
| ###
| 0.4 |
2022-Feb-10 Thu
| 5.72
| 5.78
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2022-Feb-09 Wed
| ###
| 5.78
| ###
| 5.77
|
|
| ###
| ###
| 0.4 |
2022-Feb-08 Tue
| 5.44
| ###
| 5.44
| ###
|
|
| 92.5
| 92.5
| 0.0 |
2022-Feb-07 Mon
| 5.42
| ###
| 5.4
| 5.53
|
|
| ###
| ###
| ### |
2022-Feb-04 Fri
| ###
| ###
| 5.42
| 5.52
|
|
| 21.3
| 21.3
| 0.4 |
2022-Feb-03 Thu
| 4.82
| 5.59
| 4.82
| 5.59
|
|
| 99.7
| 99.7
| ### |
2022-Feb-02 Wed
| ###
| ###
| ###
| ###
|
|
| 63.3
| 63.3
| 0.0 |
2022-Feb-01 Tue
| 4.51
| ###
| 4.47
| 4.58
|
|
| 72.1
| 72.1
| 0.3 |
2022-Jan-31 Mon
| 4.42
| 4.46
| ###
| 4.45
|
|
| 65.6
| 65.6
| 0.3 |
2022-Jan-28 Fri
| 4.43
| 4.43
| 4.27
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-27 Thu
| 4.4
| 4.41
| 4.25
| 4.29
|
|
| ###
| ###
| ### |
2022-Jan-25 Tue
| 4.41
| 4.43
| 4.27
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-24 Mon
| 4.48
| 4.48
| 4.4
| 4.44
|
|
| 49.5
| 49.5
| 0.3 |
2022-Jan-21 Fri
| 4.59
| ###
| 4.48
| 4.51
| 684,281
| 1,532,789
| 49.9
| 49.9
| 0.3 |
2022-Jan-20 Thu
| ###
| ###
| 4.59
| ###
|
|
| 60.9
| 60.9
| 0.0 |
2022-Jan-19 Wed
| ###
| ###
| ###
| ###
| 691,584
| 0
| ###
| ###
| 0.0 |
2022-Jan-18 Tue
| 4.73
| 4.755
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2022-Jan-17 Mon
| 4.77
| ###
| 4.7
| 4.76
|
|
| ###
| ###
| ### |
2022-Jan-14 Fri
| 4.8
| 4.85
| 4.77
| 4.79
|
|
| 40.0
| 40.0
| 0.3 |
2022-Jan-13 Thu
| 4.8
| 4.87
| 4.78
| 4.85
| 759,854
| ###
| ###
| ###
| ### |
2022-Jan-12 Wed
| 4.86
| 4.89
| 4.78
| 4.8
| 437,628
| ###
| 23.8
| 23.8
| 0.3 |
2022-Jan-11 Tue
| 4.82
| 4.85
| 4.77
| 4.8
| 370,126
| ###
| 38.0
| 38.0
| 0.3 |
2022-Jan-10 Mon
| 4.89
| ###
| 4.85
| 4.86
| 289,528
| ###
| ###
| ###
| 0.3 |
2022-Jan-07 Fri
| 4.89
| ###
| 4.84
| 4.89
|
|
| ###
| ###
| ### |
2022-Jan-06 Thu
| 4.83
| ###
| ###
| 4.85
| 918,624
| 0
| 84.4
| 84.4
| ### |
2022-Jan-05 Wed
| ###
| ###
| 4.84
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-04 Tue
| ###
| ###
| 4.84
| 4.87
| 521,855
| 1,262,889
| 28.0
| 28.0
| 0.3 |
2021-Dec-31 Fri
| 4.81
| 4.86
| 4.81
| 4.85
| 183,071
| 885,148
| 71.2
| 71.2
| ### |
2021-Dec-30 Thu
| 4.87
| 4.89
| 4.82
| 4.85
| 398,873
| 1,936,528
| 32.0
| 32.0
| ### |
2021-Dec-29 Wed
| ###
| ###
| 4.85
| 4.88
|
|
| ###
| ###
| 0.3 |
2021-Dec-24 Fri
| ###
| ###
| 4.81
| 4.81
|
|
| ###
| ###
| ### |
2021-Dec-23 Thu
| 4.89
| ###
| 4.8
| 4.82
|
|
| ###
| ###
| 0.3 |
2021-Dec-22 Wed
| 4.85
| 4.875
| 4.8
| 4.86
|
|
| 66.5
| 66.5
| 0.3 |
2021-Dec-21 Tue
| 4.8
| 4.84
| 4.76
| 4.83
| 478,278
| ###
| ###
| ###
| 0.3 |
2021-Dec-20 Mon
| 4.82
| 4.855
| 4.7
| 4.82
|
|
| 79.8
| 79.8
| 0.3 |
2021-Dec-17 Fri
| 4.79
| ###
| 4.77
| 4.88
|
|
| 82.9
| 82.9
| 0.3 |
2021-Dec-16 Thu
| 4.75
| 4.79
| 4.7
| 4.75
| 1,392,174
| ###
| ###
| ###
| ### |
2021-Dec-15 Wed
| 4.75
| 4.75
| ###
| ###
| 564,785
| ###
| ###
| ###
| 0.0 |
2021-Dec-14 Tue
| ###
| 4.75
| ###
| 4.71
| 763,749
| ###
| 84.1
| 84.1
| ### |
2021-Dec-13 Mon
| ###
| 4.7
| ###
| ###
|
|
| 38.6
| 38.6
| 0.0 |
2021-Dec-10 Fri
| ###
| 4.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-09 Thu
| ###
| 4.77
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2021-Dec-08 Wed
| 4.55
| ###
| 4.49
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2021-Dec-07 Tue
| 4.55
| 4.55
| 4.45
| 4.5
|
|
| ###
| ###
| ### |
2021-Dec-06 Mon
| 4.54
| 4.54
| 4.46
| 4.47
|
|
| 48.5
| 48.5
| ### |
2021-Dec-03 Fri
| 4.5
| 4.51
| 4.41
| 4.5
|
|
| ###
| ###
| ### |
2021-Dec-02 Thu
| 4.49
| ###
| 4.43
| 4.46
| 675,379
| ###
| ###
| ###
| 0.3 |
2021-Dec-01 Wed
| 4.52
| 4.57
| 4.45
| 4.5
|
|
| ###
| ###
| ### |
2021-Nov-30 Tue
| 4.45
| ###
| 4.43
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-29 Mon
| 4.49
| 4.51
| 4.41
| 4.44
|
|
| 24.0
| 24.0
| 0.3 |
2021-Nov-26 Fri
| ###
| ###
| 4.47
| 4.51
| 1,344,521
| ###
| 42.3
| 42.3
| 0.3 |
2021-Nov-25 Thu
| 4.71
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-24 Wed
| 4.8
| 4.83
| 4.76
| 4.77
| 1,029,350
| ###
| ###
| ###
| ### |
2021-Nov-23 Tue
| 4.79
| 4.82
| 4.72
| 4.81
| 1,178,252
| ###
| 71.9
| 71.9
| ### |
2021-Nov-22 Mon
| 4.78
| 4.88
| 4.71
| 4.85
| 1,263,082
| 6,056,478
| 84.1
| 84.1
| ### |
2021-Nov-19 Fri
| 4.81
| 4.85
| 4.74
| 4.81
| 1,675,789
| ###
| ###
| ###
| ### |
2021-Nov-18 Thu
| ###
| 4.87
| 4.54
| 4.83
| 3,424,145
| ###
| 94.3
| 94.3
| 0.3 |
2021-Nov-17 Wed
| ###
| ###
| ###
| 4.59
| 4,539,953
| 0
| 6.1
| 6.1
| 0.3 |
2021-Nov-16 Tue
| ###
| ###
| ###
| ###
| 1,328,456
| 0
| ###
| ###
| 0.0 |
2021-Nov-15 Mon
| ###
| ###
| 5
| ###
| 762,286
| ###
| 21.8
| 21.8
| 0.0 |
2021-Nov-12 Fri
| ###
| ###
| ###
| ###
| 843,077
| 0
| ###
| ###
| 0.0 |
2021-Nov-11 Thu
| ###
| ###
| ###
| ###
|
|
| 17.6
| 17.6
| 0.0 |
2021-Nov-10 Wed
| 5.2
| 5.28
| ###
| ###
| 1,249,440
| 3,298,521
| ###
| ###
| 0.0 |
2021-Nov-09 Tue
| ###
| 5.29
| 5.125
| ###
| 2,011,987
| 10,477,422
| 75.8
| 75.8
| 0.0 |
2021-Nov-08 Mon
| ###
| ###
| ###
| ###
| 1,541,482
| 0
| ###
| ###
| 0.0 |
2021-Nov-05 Fri
| ###
| ###
| ###
| ###
| 1,151,979
| 0
| ###
| ###
| 0.0 |
2021-Nov-04 Thu
| 4.73
| ###
| 4.71
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-03 Wed
| 4.53
| ###
| 4.51
| ###
| 1,165,925
| ###
| 90.7
| 90.7
| 0.0 |
2021-Nov-02 Tue
| 4.54
| 4.55
| 4.46
| 4.48
| 428,643
| ###
| 34.7
| 34.7
| ### |
2021-Nov-01 Mon
| ###
| 4.56
| ###
| 4.54
| 1,052,482
| 2,399,658
| ###
| ###
| 0.3 |
2021-Oct-29 Fri
| ###
| 4.4
| ###
| ###
| 786,687
| ###
| 45.9
| 45.9
| 0.0 |
2021-Oct-28 Thu
| ###
| 4.4
| ###
| ###
| 546,040
| 1,201,288
| ###
| ###
| 0.0 |
2021-Oct-27 Wed
| 4.42
| 4.45
| ###
| 4.42
|
|
| 73.6
| 73.6
| 0.3 |
2021-Oct-26 Tue
| 4.51
| 4.54
| 4.43
| 4.44
| 469,724
| ###
| 27.9
| 27.9
| 0.3 |
2021-Oct-25 Mon
| 4.55
| 4.57
| 4.5
| 4.5
|
|
| 31.6
| 31.6
| ### |
2021-Oct-22 Fri
| 4.53
| 4.56
| 4.5
| 4.54
| 382,227
| 1,731,488
| ###
| ###
| 0.3 |
2021-Oct-21 Thu
| 4.58
| 4.59
| 4.46
| 4.58
| 1,407,375
| 6,368,371
| ###
| ###
| 0.3 |
2021-Oct-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-19 Tue
| 4.57
| 4.73
| 4.57
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-18 Mon
| 4.7
| 4.725
| 4.56
| 4.57
|
|
| 18.2
| 18.2
| ### |
2021-Oct-15 Fri
| 4.8
| 4.85
| 4.645
| ###
| 1,870,757
| ###
| ###
| ###
| 0.0 |
2021-Oct-14 Thu
| ###
| ###
| 4.78
| 4.78
|
|
| 16.5
| 16.5
| ### |
2021-Oct-13 Wed
| ###
| 4.88
| ###
| 4.88
| 1,908,975
| ###
| 94.8
| 94.8
| 0.3 |
2021-Oct-12 Tue
| 4.5
| ###
| 4.47
| ###
| 1,049,245
| ###
| 88.9
| 88.9
| 0.0 |
2021-Oct-11 Mon
| 4.55
| 4.58
| 4.485
| 4.5
|
|
| ###
| ###
| ### |
2021-Oct-08 Fri
| ###
| ###
| 4.52
| 4.54
|
|
| ###
| ###
| 0.3 |
2021-Oct-07 Thu
| 4.58
| ###
| 4.56
| 4.57
|
|
| ###
| ###
| ### |
2021-Oct-06 Wed
| 4.75
| 4.78
| 4.47
| 4.52
|
|
| 8.0
| 8.0
| 0.3 |
2021-Oct-05 Tue
| ###
| 4.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-04 Mon
| 4.79
| 4.82
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2021-Oct-01 Fri
| 4.73
| 4.73
| ###
| 4.72
|
|
| ###
| ###
| 0.3 |
2021-Sep-30 Thu
| ###
| 4.8
| ###
| 4.8
|
|
| 85.0
| 85.0
| 0.3 |
2021-Sep-29 Wed
| 4.74
| ###
| ###
| 4.71
|
|
| 33.2
| 33.2
| ### |
2021-Sep-28 Tue
| 4.75
| 4.84
| 4.7
| 4.81
| 868,326
| ###
| 85.7
| 85.7
| ### |
2021-Sep-27 Mon
| 4.73
| 4.82
| 4.72
| 4.78
| 737,023
| ###
| 76.9
| 76.9
| ### |
2021-Sep-24 Fri
| 4.76
| 4.85
| ###
| 4.71
| 1,175,042
| 2,849,476
| ###
| ###
| ### |
2021-Sep-23 Thu
| ###
| 4.79
| ###
| 4.76
|
|
| ###
| ###
| ### |
2021-Sep-22 Wed
| ###
| 4.72
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2021-Sep-21 Tue
| 4.48
| 4.72
| ###
| ###
|
|
| 89.3
| 89.3
| 0.0 |
2021-Sep-20 Mon
| ###
| 4.54
| ###
| 4.49
| 2,113,858
| 4,798,457
| ###
| ###
| ### |
2021-Sep-17 Fri
| 4.43
| 4.49
| 4.4
| 4.4
| 1,933,287
| ###
| ###
| ###
| 0.3 |
2021-Sep-16 Thu
| ###
| 4.43
| ###
| 4.43
|
|
| ###
| ###
| ### |
2021-Sep-15 Wed
| 4.21
| 4.26
| ###
| 4.26
|
|
| ###
| ###
| 0.3 |
2021-Sep-14 Tue
| 4.21
| 4.29
| 4.21
| 4.26
|
|
| 72.8
| 72.8
| 0.3 |
2021-Sep-13 Mon
| 4.28
| ###
| ###
| 4.2
|
|
| ###
| ###
| ### |
2021-Sep-10 Fri
| ###
| ###
| ###
| ###
| 1,843,043
| 0
| ###
| ###
| 0.0 |
2021-Sep-09 Thu
| 4.28
| ###
| ###
| ###
| 2,129,680
| 0
| ###
| ###
| 0.0 |
2021-Sep-08 Wed
| ###
| 4.41
| 4.25
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-07 Tue
| 4.47
| ###
| ###
| 4.41
| 1,981,774
| 0
| 29.3
| 29.3
| ### |
2021-Sep-06 Mon
| 4.46
| 4.48
| 4.4
| 4.48
| 1,917,970
| 8,515,786
| 67.0
| 67.0
| ### |
2021-Sep-03 Fri
| 4.47
| 4.52
| 4.455
| 4.48
| 803,685
| ###
| 61.0
| 61.0
| ### |
2021-Sep-02 Thu
| 4.47
| 4.48
| ###
| 4.43
| 722,085
| 1,617,470
| 30.3
| 30.3
| ### |
2021-Sep-01 Wed
| 4.44
| 4.48
| 4.41
| 4.45
|
|
| 64.8
| 64.8
| 0.3 |
2021-Aug-31 Tue
| 4.42
| 4.49
| 4.4
| 4.47
|
|
| ###
| ###
| ### |
2021-Aug-30 Mon
| ###
| 4.45
| ###
| 4.43
| 582,545
| ###
| ###
| ###
| ### |
2021-Aug-27 Fri
| ###
| 4.44
| 4.375
| ###
| 590,550
| 2,602,849
| 65.5
| 65.5
| 0.0 |
2021-Aug-26 Thu
| 4.55
| 4.56
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-25 Wed
| 4.56
| 4.58
| 4.53
| 4.57
|
|
| ###
| ###
| ### |
2021-Aug-24 Tue
| 4.56
| 4.59
| 4.53
| 4.55
| 669,025
| 3,050,754
| ###
| ###
| 0.3 |
2021-Aug-23 Mon
| 4.55
| 4.58
| 4.5
| 4.55
|
|
| ###
| ###
| 0.3 |
2021-Aug-20 Fri
| 4.59
| ###
| 4.53
| 4.55
| 793,649
| ###
| 43.7
| 43.7
| 0.3 |
2021-Aug-19 Thu
| 4.55
| ###
| 4.55
| 4.59
| 858,354
| 1,952,755
| 76.2
| 76.2
| 0.3 |
2021-Aug-18 Wed
| 4.56
| ###
| 4.51
| 4.57
| 797,078
| ###
| 66.6
| 66.6
| ### |
2021-Aug-17 Tue
| ###
| 4.73
| 4.58
| 4.58
| 763,324
| 3,553,273
| ###
| ###
| 0.3 |
2021-Aug-16 Mon
| ###
| 4.81
| ###
| 4.71
|
|
| 80.5
| 80.5
| ### |
2021-Aug-13 Fri
| ###
| 4.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-12 Thu
| 4.56
| ###
| 4.51
| ###
| 2,302,187
| ###
| 82.1
| 82.1
| 0.0 |
2021-Aug-11 Wed
| ###
| 4.56
| ###
| 4.5
|
|
| ###
| ###
| ### |
2021-Aug-10 Tue
| ###
| 4.4
| 4.325
| ###
|
|
| 37.0
| 37.0
| 0.0 |
2021-Aug-09 Mon
| ###
| ###
| ###
| ###
| 679,647
| 0
| 32.2
| 32.2
| 0.0 |
2021-Aug-06 Fri
| ###
| 4.41
| ###
| ###
| 1,128,341
| ###
| 72.1
| 72.1
| 0.0 |
2021-Aug-05 Thu
| ###
| 4.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-04 Wed
| 4.41
| 4.44
| 4.4
| 4.42
| 552,826
| ###
| 65.3
| 65.3
| 0.3 |
2021-Aug-03 Tue
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2021-Aug-02 Mon
| ###
| 4.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-30 Fri
| ###
| ###
| 4.28
| ###
| 896,855
| ###
| 34.9
| 34.9
| 0.0 |
2021-Jul-29 Thu
| ###
| 4.4
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2021-Jul-28 Wed
| 4.45
| 4.46
| ###
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2021-Jul-27 Tue
| 4.41
| 4.46
| 4.4
| 4.43
| 854,456
| 3,785,240
| 75.7
| 75.7
| ### |
2021-Jul-26 Mon
| 4.41
| 4.43
| ###
| 4.41
| 1,181,328
| 2,616,641
| ###
| ###
| ### |
2021-Jul-23 Fri
| 4.4
| ###
| ###
| 4.42
| 1,838,582
| 0
| 65.7
| 65.7
| 0.3 |
2021-Jul-22 Thu
| 4.44
| 4.49
| ###
| 4.45
| 760,776
| 1,707,942
| 67.2
| 67.2
| 0.3 |
2021-Jul-21 Wed
| 4.4
| 4.47
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2021-Jul-20 Tue
| ###
| 4.41
| ###
| ###
| 563,683
| 1,242,921
| ###
| ###
| 0.0 |
2021-Jul-19 Mon
| 4.4
| 4.47
| ###
| 4.43
| 2,355,687
| ###
| 84.0
| 84.0
| ### |
2021-Jul-16 Fri
| 4.5
| 4.54
| 4.425
| 4.45
|
|
| 24.9
| 24.9
| 0.3 |
2021-Jul-15 Thu
| 4.58
| ###
| 4.48
| 4.5
| 1,767,228
| ###
| 26.2
| 26.2
| ### |
2021-Jul-14 Wed
| 4.5
| 4.58
| 4.47
| 4.51
|
|
| 68.4
| 68.4
| 0.3 |
2021-Jul-13 Tue
| 4.46
| ###
| 4.45
| 4.48
| 1,348,650
| 3,000,746
| ###
| ###
| ### |
2021-Jul-12 Mon
| 4.42
| 4.48
| 4.41
| 4.46
| 553,229
| ###
| 80.9
| 80.9
| 0.3 |
2021-Jul-09 Fri
| 4.43
| 4.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-08 Thu
| 4.51
| 4.51
| 4.43
| 4.47
|
|
| 35.4
| 35.4
| ### |
2021-Jul-07 Wed
| 4.47
| 4.51
| 4.45
| 4.48
|
|
| 64.7
| 64.7
| ### |
2021-Jul-06 Tue
| 4.54
| 4.54
| 4.47
| 4.47
| 858,575
| 3,867,880
| 33.1
| 33.1
| ### |
2021-Jul-05 Mon
| 4.52
| 4.525
| 4.485
| 4.49
| 816,185
| ###
| 36.8
| 36.8
| ### |
2021-Jul-02 Fri
| 4.51
| ###
| 4.49
| 4.52
| 1,204,284
| ###
| ###
| ###
| 0.3 |
2021-Jul-01 Thu
| ###
| ###
| 4.45
| 4.48
|
|
| 11.8
| 11.8
| ### |
2021-Jun-30 Wed
| ###
| ###
| 4.55
| 4.58
|
|
| 33.6
| 33.6
| 0.3 |
2021-Jun-29 Tue
| 4.74
| 4.745
| 4.54
| 4.56
| 1,273,375
| 5,911,643
| ###
| ###
| 0.3 |
2021-Jun-28 Mon
| 4.86
| 4.86
| 4.75
| 4.78
|
|
| ###
| ###
| ### |
2021-Jun-25 Fri
| 4.77
| 4.88
| 4.77
| 4.87
| 1,409,745
| ###
| 83.0
| 83.0
| 0.3 |
2021-Jun-24 Thu
| ###
| 4.79
| ###
| 4.7
|
|
| 82.1
| 82.1
| 0.3 |
2021-Jun-23 Wed
| 4.51
| 4.56
| 4.49
| 4.55
|
|
| ###
| ###
| 0.3 |
2021-Jun-22 Tue
| ###
| ###
| 4.52
| 4.52
| 1,727,843
| 3,904,925
| 20.4
| 20.4
| 0.3 |
2021-Jun-21 Mon
| ###
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-18 Fri
| 4.7
| 4.74
| ###
| ###
| 1,688,684
| 4,002,181
| ###
| ###
| 0.0 |
2021-Jun-17 Thu
| 4.75
| 4.8
| 4.7
| 4.72
|
|
| 46.0
| 46.0
| 0.3 |
2021-Jun-16 Wed
| 4.8
| 4.89
| 4.77
| 4.84
| 2,191,273
| 10,583,848
| ###
| ###
| 0.3 |
2021-Jun-15 Tue
| 4.8
| 4.87
| 4.77
| 4.85
|
|
| ###
| ###
| ### |
2021-Jun-11 Fri
| 4.78
| 4.87
| 4.76
| 4.8
|
|
| 63.2
| 63.2
| 0.3 |
2021-Jun-10 Thu
| 4.84
| 4.87
| 4.8
| 4.83
| 995,083
| 4,811,226
| ###
| ###
| 0.3 |
2021-Jun-09 Wed
| ###
| ###
| 4.82
| 4.83
| 1,002,240
| ###
| 27.1
| 27.1
| 0.3 |
2021-Jun-08 Tue
| ###
| ###
| 4.85
| 4.89
|
|
| ###
| ###
| ### |
2021-Jun-07 Mon
| ###
| ###
| 4.89
| ###
| 1,105,522
| ###
| 46.3
| 46.3
| 0.0 |
2021-Jun-04 Fri
| 4.89
| ###
| 4.82
| 4.89
| 1,200,154
| 2,892,371
| 67.7
| 67.7
| ### |
2021-Jun-03 Thu
| 4.89
| ###
| 4.825
| 4.89
| 924,848
| ###
| 65.1
| 65.1
| ### |
2021-Jun-02 Wed
| 4.82
| 4.86
| 4.76
| 4.85
|
|
| ###
| ###
| ### |
2021-Jun-01 Tue
| 4.82
| 4.87
| 4.775
| 4.83
| 642,442
| 3,098,176
| 69.3
| 69.3
| 0.3 |
2021-May-31 Mon
| ###
| ###
| 4.83
| 4.85
| 644,688
| 1,556,921
| 29.6
| 29.6
| ### |
2021-May-28 Fri
| 4.87
| 4.945
| 4.76
| 4.86
|
|
| ###
| ###
| 0.3 |
2021-May-27 Thu
| 4.87
| 4.87
| 4.79
| 4.8
|
|
| 25.9
| 25.9
| 0.3 |
2021-May-26 Wed
| 4.82
| ###
| 4.79
| 4.88
|
|
| ###
| ###
| 0.3 |
2021-May-25 Tue
| 4.83
| 4.88
| 4.74
| 4.8
|
|
| 33.4
| 33.4
| 0.3 |
2021-May-24 Mon
| 4.8
| ###
| 4.76
| 4.83
| 1,511,724
| ###
| ###
| ###
| 0.3 |
2021-May-21 Fri
| ###
| ###
| 4.58
| 4.72
| 3,418,029
| 7,827,286
| ###
| ###
| 0.3 |
2021-May-20 Thu
| ###
| ###
| ###
| ###
| 2,231,745
| 0
| 26.6
| 26.6
| 0.0 |
2021-May-19 Wed
| ###
| ###
| 4.84
| 4.89
|
|
| 48.7
| 48.7
| ### |
2021-May-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-17 Mon
| ###
| ###
| ###
| ###
| 998,953
| 0
| ###
| ###
| 0.0 |
2021-May-14 Fri
| 5
| ###
| ###
| ###
| 725,170
| 0
| 75.0
| 75.0
| 0.0 |
2021-May-13 Thu
| 5
| ###
| ###
| ###
|
|
| 48.2
| 48.2
| 0.0 |
2021-May-12 Wed
| 5
| ###
| ###
| 5
|
|
| 71.8
| 71.8
| 0.4 |
2021-May-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-10 Mon
| 5.25
| ###
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2021-May-07 Fri
| 5.28
| ###
| 5.21
| 5.21
|
|
| 27.9
| 27.9
| 0.4 |
2021-May-06 Thu
| 5.25
| 5.42
| 5.23
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-05 Wed
| 5.24
| ###
| 5.23
| 5.28
|
|
| 76.5
| 76.5
| 0.4 |
2021-May-04 Tue
| 5.25
| ###
| ###
| 5.25
|
|
| 68.5
| 68.5
| 0.4 |
2021-May-03 Mon
| 5.21
| 5.42
| 5.21
| ###
| 928,989
| 4,937,576
| 90.6
| 90.6
| 0.0 |
2021-Apr-30 Fri
| ###
| 5.23
| ###
| 5.23
|
|
| 83.2
| 83.2
| ### |
2021-Apr-29 Thu
| ###
| ###
| ###
| ###
| 1,691,626
| 0
| 14.4
| 14.4
| 0.0 |
2021-Apr-28 Wed
| ###
| ###
| ###
| ###
| 1,136,187
| 0
| ###
| ###
| 0.0 |
2021-Apr-27 Tue
| ###
| 5.4
| 5.27
| 5.29
| 728,345
| 3,885,720
| 24.8
| 24.8
| 0.4 |
2021-Apr-26 Mon
| 5.59
| 5.59
| ###
| 5.4
| 626,974
| ###
| 14.1
| 14.1
| 0.4 |
2021-Apr-23 Fri
| ###
| ###
| ###
| ###
|
|
| 94.3
| 94.3
| 0.0 |
2021-Apr-22 Thu
| ###
| 5.44
| 5.27
| ###
| 1,382,679
| 7,404,246
| ###
| ###
| 0.0 |
2021-Apr-21 Wed
| ###
| 5.385
| ###
| ###
| 2,141,048
| 5,764,771
| 96.9
| 96.9
| 0.0 |
2021-Apr-20 Tue
| ###
| 5.25
| ###
| ###
| 1,186,158
| ###
| ###
| ###
| 0.0 |
2021-Apr-19 Mon
| 5.21
| ###
| ###
| 5.2
|
|
| 46.5
| 46.5
| ### |
2021-Apr-16 Fri
| 5.28
| ###
| 5.2
| 5.22
| 362,977
| 943,740
| 26.3
| 26.3
| 0.4 |
2021-Apr-15 Thu
| 5.23
| ###
| ###
| ###
| 702,843
| 0
| ###
| ###
| 0.0 |
2021-Apr-14 Wed
| 5.2
| ###
| ###
| 5.26
| 680,149
| 0
| 76.2
| 76.2
| 0.4 |
2021-Apr-13 Tue
| 5.43
| 5.43
| 5.24
| 5.26
|
|
| ###
| ###
| 0.4 |
2021-Apr-12 Mon
| ###
| 5.42
| 5.26
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2021-Apr-09 Fri
| ###
| 5.44
| 5.26
| 5.41
| 1,125,321
| ###
| 73.4
| 73.4
| ### |
2021-Apr-08 Thu
| 5.23
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-07 Wed
| ###
| ###
| ###
| 5.21
|
|
| 74.4
| 74.4
| 0.4 |
2021-Apr-06 Tue
| 5.26
| ###
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2021-Apr-01 Thu
| ###
| 5.42
| ###
| 5.21
|
|
| ###
| ###
| 0.4 |
2021-Mar-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-30 Tue
| 5.2
| ###
| ###
| 5.2
| 1,236,824
| 0
| ###
| ###
| ### |
2021-Mar-29 Mon
| ###
| ###
| 5.025
| ###
|
|
| 48.8
| 48.8
| 0.0 |
2021-Mar-26 Fri
| ###
| ###
| 5
| ###
| 1,178,289
| 2,945,722
| 83.0
| 83.0
| 0.0 |
2021-Mar-25 Thu
| ###
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-24 Wed
| ###
| ###
| 4.86
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2021-Mar-23 Tue
| 4.75
| ###
| 4.75
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-22 Mon
| ###
| 4.775
| ###
| 4.74
| 598,679
| 1,429,346
| ###
| ###
| 0.3 |
2021-Mar-19 Fri
| 4.73
| 4.74
| ###
| ###
| 1,341,427
| 3,179,181
| 27.6
| 27.6
| 0.0 |
2021-Mar-18 Thu
| 4.82
| 4.89
| 4.755
| 4.78
| 924,927
| ###
| ###
| ###
| ### |
2021-Mar-17 Wed
| ###
| ###
| 4.83
| 4.88
| 904,271
| ###
| 30.0
| 30.0
| 0.3 |
2021-Mar-16 Tue
| ###
| ###
| ###
| ###
| 548,371
| 0
| ###
| ###
| 0.0 |
2021-Mar-15 Mon
| ###
| ###
| ###
| ###
| 448,252
| 0
| 65.8
| 65.8
| 0.0 |
2021-Mar-12 Fri
| 5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-11 Thu
| ###
| ###
| 4.89
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-10 Wed
| ###
| ###
| 4.84
| 4.85
|
|
| ###
| ###
| ### |
2021-Mar-09 Tue
| 5.22
| 5.26
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2021-Mar-08 Mon
| ###
| 5.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-05 Fri
| ###
| ###
| ###
| ###
| 1,164,227
| 0
| 79.2
| 79.2
| 0.0 |
2021-Mar-04 Thu
| ###
| 5.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-03 Wed
| 4.86
| 5.255
| 4.86
| 5.24
| 2,350,826
| ###
| 96.4
| 96.4
| 0.4 |
2021-Mar-02 Tue
| ###
| ###
| 4.79
| 4.87
|
|
| 39.6
| 39.6
| 0.3 |
2021-Mar-01 Mon
| 4.81
| 4.89
| 4.75
| 4.89
|
|
| ###
| ###
| ### |
2021-Feb-26 Fri
| 4.89
| ###
| 4.76
| 4.8
| 1,486,384
| ###
| 30.4
| 30.4
| 0.3 |
2021-Feb-25 Thu
| ###
| ###
| ###
| ###
| 2,306,944
| 0
| 95.2
| 95.2
| 0.0 |
2021-Feb-24 Wed
| 4.5
| ###
| 4.46
| ###
|
|
| 90.4
| 90.4
| 0.0 |
2021-Feb-23 Tue
| ###
| 4.51
| ###
| 4.5
|
|
| ###
| ###
| ### |
2021-Feb-22 Mon
| 4.4
| 4.43
| ###
| ###
| 956,079
| ###
| 25.6
| 25.6
| 0.0 |
2021-Feb-19 Fri
| 4.53
| 4.57
| 4.42
| 4.44
|
|
| ###
| ###
| 0.3 |
2021-Feb-18 Thu
| ###
| ###
| 4.57
| 4.59
| 604,724
| ###
| ###
| ###
| 0.3 |
2021-Feb-17 Wed
| ###
| ###
| 4.58
| ###
|
|
| 49.9
| 49.9
| 0.0 |
2021-Feb-16 Tue
| 4.59
| ###
| 4.59
| ###
| 408,176
| ###
| 78.0
| 78.0
| 0.0 |
2021-Feb-15 Mon
| ###
| ###
| 4.56
| ###
| 747,877
| 1,705,159
| 72.2
| 72.2
| 0.0 |
2021-Feb-12 Fri
| ###
| ###
| ###
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2021-Feb-11 Thu
| 4.75
| 4.81
| ###
| ###
| 750,250
| 1,804,351
| ###
| ###
| 0.0 |
2021-Feb-10 Wed
| 4.8
| 4.86
| 4.785
| 4.81
|
|
| ###
| ###
| ### |
2021-Feb-09 Tue
| 4.8
| 4.83
| 4.73
| 4.82
|
|
| ###
| ###
| 0.3 |
2021-Feb-08 Mon
| 4.82
| 4.86
| 4.74
| 4.79
|
|
| 37.1
| 37.1
| 0.3 |
2021-Feb-05 Fri
| ###
| ###
| 4.8
| 4.86
|
|
| ###
| ###
| 0.3 |
2021-Feb-04 Thu
| ###
| ###
| 4.83
| 4.85
| 449,380
| 1,085,252
| 25.3
| 25.3
| ### |
2021-Feb-03 Wed
| ###
| 5
| 4.925
| ###
|
|
| 65.5
| 65.5
| 0.0 |
2021-Feb-02 Tue
| ###
| ###
| 4.89
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2021-Feb-01 Mon
| 4.8
| ###
| 4.72
| 4.89
|
|
| ###
| ###
| ### |
2021-Jan-29 Fri
| 4.75
| ###
| 4.75
| 4.85
|
|
| 90.3
| 90.3
| ### |
2021-Jan-28 Thu
| ###
| 4.81
| ###
| 4.75
| 1,926,575
| ###
| 92.7
| 92.7
| ### |
2021-Jan-27 Wed
| ###
| ###
| 4.56
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2021-Jan-25 Mon
| 4.73
| 4.75
| ###
| ###
| 482,253
| 1,145,350
| 24.1
| 24.1
| 0.0 |
2021-Jan-22 Fri
| 4.7
| 4.77
| 4.7
| 4.74
| 641,522
| ###
| ###
| ###
| 0.3 |
2021-Jan-21 Thu
| 4.73
| 4.79
| ###
| 4.75
|
|
| ###
| ###
| ### |
2021-Jan-20 Wed
| 4.58
| 4.72
| 4.56
| ###
| 1,365,047
| ###
| ###
| ###
| 0.0 |
2021-Jan-19 Tue
| 4.27
| ###
| 4.26
| 4.55
| 3,095,754
| 6,593,956
| 93.6
| 93.6
| 0.3 |
2021-Jan-18 Mon
| ###
| 4.21
| ###
| 4.2
| 677,641
| ###
| 79.7
| 79.7
| ### |
2021-Jan-15 Fri
| ###
| 4.24
| ###
| 4.2
| 2,000,045
| ###
| ###
| ###
| ### |
2021-Jan-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-13 Wed
| ###
| ###
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2021-Jan-12 Tue
| ###
| ###
| ###
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2021-Jan-11 Mon
| ###
| ###
| 4.025
| ###
|
|
| 55.1
| 55.1
| 0.0 |
2021-Jan-08 Fri
| ###
| ###
| ###
| ###
|
|
| 63.3
| 63.3
| 0.0 |
2021-Jan-07 Thu
| ###
| ###
| ###
| ###
| 1,060,382
| 0
| 71.2
| 71.2
| 0.0 |
2021-Jan-06 Wed
| ###
| ###
| 3.945
| ###
| 747,589
| ###
| 41.8
| 41.8
| 0.0 |
2021-Jan-05 Tue
| ###
| ###
| 4.025
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-04 Mon
| ###
| ###
| ###
| ###
| 604,475
| 0
| 57.5
| 57.5
| 0.0 |
2020-Dec-31 Thu
| 4.27
| 4.28
| ###
| ###
|
|
| 7.1
| 7.1
| 0.0 |
2020-Dec-30 Wed
| ###
| 4.26
| ###
| 4.26
|
|
| 80.7
| 80.7
| 0.3 |
2020-Dec-29 Tue
| 4.22
| 4.23
| ###
| 4.22
|
|
| 62.3
| 62.3
| ### |
2020-Dec-24 Thu
| ###
| 4.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-23 Wed
| ###
| 4.21
| ###
| ###
| 1,002,782
| 2,110,856
| ###
| ###
| 0.0 |
2020-Dec-22 Tue
| 4.25
| 4.26
| ###
| ###
|
|
| 35.1
| 35.1
| 0.0 |
2020-Dec-21 Mon
| 4.29
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2020-Dec-18 Fri
| ###
| ###
| ###
| ###
|
|
| 90.7
| 90.7
| 0.0 |
2020-Dec-17 Thu
| ###
| ###
| ###
| ###
|
|
| 38.1
| 38.1
| 0.0 |
2020-Dec-16 Wed
| 4.22
| 4.23
| ###
| ###
| 903,389
| ###
| 26.4
| 26.4
| 0.0 |
2020-Dec-15 Tue
| 4.22
| 4.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-14 Mon
| 4.25
| 4.29
| 4.22
| 4.23
|
|
| 42.4
| 42.4
| 0.3 |
2020-Dec-11 Fri
| 4.25
| 4.28
| 4.185
| 4.25
| 1,393,079
| ###
| ###
| ###
| ### |
2020-Dec-10 Thu
| ###
| ###
| 4.23
| 4.28
|
|
| 32.7
| 32.7
| 0.3 |
2020-Dec-09 Wed
| ###
| 4.43
| ###
| ###
|
|
| 42.5
| 42.5
| 0.0 |
2020-Dec-08 Tue
| 4.27
| ###
| 4.26
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2020-Dec-07 Mon
| ###
| ###
| 4.26
| ###
| 1,120,624
| 2,386,929
| ###
| ###
| 0.0 |
2020-Dec-04 Fri
| ###
| ###
| ###
| 4.24
| 1,211,649
| 0
| ###
| ###
| 0.3 |
2020-Dec-03 Thu
| ###
| 4.21
| ###
| ###
| 931,787
| ###
| 69.8
| 69.8
| 0.0 |
2020-Dec-02 Wed
| ###
| ###
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2020-Dec-01 Tue
| ###
| 4.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-30 Mon
| ###
| 4.155
| 4
| 4
| 1,790,287
| ###
| ###
| ###
| 0.3 |
2020-Nov-27 Fri
| ###
| ###
| ###
| ###
| 3,340,055
| 0
| ###
| ###
| 0.0 |
2020-Nov-26 Thu
| 4.22
| 4.25
| ###
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2020-Nov-25 Wed
| 4.25
| ###
| 4.21
| 4.23
|
|
| 41.4
| 41.4
| 0.3 |
2020-Nov-24 Tue
| 4.28
| ###
| 4.21
| 4.24
|
|
| 36.2
| 36.2
| 0.3 |
2020-Nov-23 Mon
| 4.28
| 4.29
| ###
| 4.24
|
|
| ###
| ###
| 0.3 |
2020-Nov-20 Fri
| ###
| 4.28
| ###
| 4.26
|
|
| ###
| ###
| 0.3 |
2020-Nov-19 Thu
| ###
| 4.27
| ###
| ###
| 2,125,447
| 4,537,829
| 32.3
| 32.3
| 0.0 |
2020-Nov-18 Wed
| ###
| 4.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-16 Mon
| ###
| ###
| ###
| ###
| 257,955
| 0
| ###
| ###
| 0.0 |
2020-Nov-13 Fri
| 3.85
| ###
| 3.84
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-12 Thu
| 3.82
| 3.89
| 3.79
| 3.85
| 3,948,843
| 15,163,557
| 77.0
| 77.0
| 0.3 |
2020-Nov-11 Wed
| 3.82
| ###
| 3.81
| 3.84
| 1,486,944
| 2,832,628
| 66.6
| 66.6
| 0.3 |
2020-Nov-10 Tue
| 3.78
| ###
| 3.7
| 3.79
| 1,892,843
| 3,501,759
| ###
| ###
| ### |
2020-Nov-09 Mon
| 3.59
| 3.72
| 3.56
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-06 Fri
| 3.52
| 3.56
| 3.49
| 3.53
|
|
| 64.9
| 64.9
| 0.3 |
2020-Nov-05 Thu
| 3.49
| 3.49
| 3.42
| 3.48
| 831,874
| 2,874,124
| ###
| ###
| 0.2 |
2020-Nov-04 Wed
| 3.45
| 3.53
| 3.43
| 3.49
|
|
| 72.7
| 72.7
| ### |
2020-Nov-03 Tue
| 3.4
| 3.53
| 3.4
| 3.49
| 2,377,349
| ###
| ###
| ###
| ### |
2020-Nov-02 Mon
| 3.45
| 3.49
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2020-Oct-30 Fri
| 3.56
| 3.58
| 3.44
| 3.44
|
|
| 23.2
| 23.2
| 0.2 |
2020-Oct-29 Thu
| ###
| ###
| 3.54
| 3.54
| 1,394,543
| 2,468,341
| ###
| ###
| 0.3 |
2020-Oct-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-27 Tue
| 3.74
| 3.75
| ###
| ###
| 2,965,848
| ###
| ###
| ###
| 0.0 |
2020-Oct-26 Mon
| 3.75
| 3.8
| 3.72
| 3.75
|
|
| 77.1
| 77.1
| 0.3 |
2020-Oct-23 Fri
| 3.75
| 3.78
| 3.72
| 3.75
|
|
| 70.2
| 70.2
| 0.3 |
2020-Oct-22 Thu
| 3.76
| 3.79
| ###
| 3.77
| 1,253,144
| ###
| 70.4
| 70.4
| ### |
2020-Oct-21 Wed
| 3.8
| 3.845
| 3.775
| 3.79
|
|
| 38.0
| 38.0
| ### |
2020-Oct-20 Tue
| 3.88
| ###
| 3.8
| 3.81
|
|
| 23.0
| 23.0
| 0.3 |
2020-Oct-19 Mon
| 3.87
| ###
| 3.85
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-16 Fri
| ###
| ###
| 3.86
| 3.86
|
|
| ###
| ###
| 0.3 |
2020-Oct-15 Thu
| 3.88
| ###
| 3.86
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-14 Wed
| ###
| ###
| 3.87
| 3.88
| 1,209,946
| 2,341,245
| ###
| ###
| 0.3 |
2020-Oct-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-12 Mon
| ###
| ###
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2020-Oct-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-08 Thu
| ###
| ###
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2020-Oct-07 Wed
| ###
| ###
| 3.86
| 3.89
| 985,186
| ###
| 23.4
| 23.4
| 0.3 |
2020-Oct-06 Tue
| ###
| ###
| 3.875
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-05 Mon
| ###
| ###
| 3.87
| ###
| 1,641,182
| 3,175,687
| 56.3
| 56.3
| 0.0 |
2020-Oct-02 Fri
| 3.84
| 3.88
| 3.76
| 3.77
| 2,249,547
| ###
| 44.2
| 44.2
| ### |
2020-Oct-01 Thu
| 3.87
| ###
| 3.83
| 3.87
| 1,671,672
| 3,201,251
| 63.5
| 63.5
| ### |
2020-Sep-30 Wed
| ###
| ###
| 3.84
| 3.85
| 1,845,629
| ###
| ###
| ###
| 0.3 |
2020-Sep-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-28 Mon
| ###
| 4.085
| 4
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2020-Sep-25 Fri
| ###
| ###
| ###
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2020-Sep-24 Thu
| ###
| 4.325
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-23 Wed
| ###
| 4.53
| ###
| ###
| 3,966,156
| 8,983,343
| ###
| ###
| 0.0 |
2020-Sep-22 Tue
| ###
| ###
| ###
| ###
| 723,440
| 0
| 78.3
| 78.3
| 0.0 |
2020-Sep-21 Mon
| ###
| 4.28
| ###
| 4.2
| 1,035,424
| ###
| 75.3
| 75.3
| ### |
2020-Sep-18 Fri
| 4.25
| ###
| ###
| 4.2
| 1,280,743
| 0
| ###
| ###
| ### |
2020-Sep-17 Thu
| ###
| ###
| 4.23
| 4.24
| 1,425,545
| 3,015,027
| 33.0
| 33.0
| 0.3 |
2020-Sep-16 Wed
| ###
| 4.41
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2020-Sep-15 Tue
| 4.41
| 4.43
| ###
| ###
| 1,083,125
| 2,399,121
| ###
| ###
| 0.0 |
2020-Sep-14 Mon
| ###
| 4.47
| ###
| 4.45
|
|
| ###
| ###
| 0.3 |
2020-Sep-11 Fri
| 4.22
| 4.41
| 4.21
| ###
|
|
| 89.3
| 89.3
| 0.0 |
2020-Sep-10 Thu
| ###
| 4.44
| 4.26
| ###
| 2,502,320
| ###
| 72.8
| 72.8
| 0.0 |
2020-Sep-09 Wed
| ###
| 4.28
| ###
| 4.24
| 2,455,673
| 5,255,140
| ###
| ###
| 0.3 |
2020-Sep-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-07 Mon
| 3.85
| ###
| 3.8
| 3.85
|
|
| ###
| ###
| 0.3 |
2020-Sep-04 Fri
| ###
| ###
| 3.83
| 3.89
| 1,552,389
| 2,972,824
| 38.2
| 38.2
| 0.3 |
2020-Sep-03 Thu
| ###
| ###
| ###
| ###
| 2,019,282
| 0
| ###
| ###
| 0.0 |
2020-Sep-02 Wed
| ###
| ###
| ###
| ###
| 1,812,758
| 0
| ###
| ###
| 0.0 |
2020-Sep-01 Tue
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-31 Mon
| ###
| ###
| 4
| ###
| 963,120
| 1,926,240
| 66.7
| 66.7
| 0.0 |
2020-Aug-28 Fri
| ###
| ###
| 4
| ###
| 859,573
| 1,719,146
| ###
| ###
| 0.0 |
2020-Aug-27 Thu
| ###
| ###
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2020-Aug-26 Wed
| ###
| ###
| ###
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2020-Aug-25 Tue
| 4.26
| 4.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-24 Mon
| ###
| 4.25
| ###
| 4.25
|
|
| 83.2
| 83.2
| ### |
2020-Aug-21 Fri
| ###
| 4.23
| ###
| ###
| 813,657
| 1,720,884
| 69.4
| 69.4
| 0.0 |
2020-Aug-20 Thu
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2020-Aug-19 Wed
| 4.26
| 4.27
| 4.155
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-18 Tue
| ###
| ###
| 4.26
| ###
| 681,358
| ###
| ###
| ###
| 0.0 |
2020-Aug-17 Mon
| 4.25
| ###
| 4.25
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2020-Aug-14 Fri
| ###
| ###
| ###
| 4.29
|
|
| 24.0
| 24.0
| ### |
2020-Aug-13 Thu
| 4.22
| ###
| 4.22
| ###
| 1,537,724
| ###
| ###
| ###
| 0.0 |
2020-Aug-12 Wed
| 4.28
| ###
| ###
| 4.22
|
|
| ###
| ###
| ### |
2020-Aug-11 Tue
| 4.25
| 4.4
| 4.22
| 4.27
|
|
| ###
| ###
| ### |
2020-Aug-10 Mon
| ###
| ###
| ###
| 4.27
| 1,866,773
| 0
| 81.9
| 81.9
| ### |
2020-Aug-07 Fri
| ###
| ###
| ###
| ###
| 685,982
| 0
| 74.0
| 74.0
| 0.0 |
2020-Aug-06 Thu
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-05 Wed
| 4
| ###
| 4
| ###
| 923,471
| 1,846,942
| 78.8
| 78.8
| 0.0 |
2020-Aug-04 Tue
| ###
| ###
| 4
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2020-Aug-03 Mon
| ###
| ###
| ###
| ###
| 1,337,048
| 0
| ###
| ###
| 0.0 |
2020-Jul-31 Fri
| ###
| ###
| ###
| ###
| 2,480,928
| 0
| ###
| ###
| 0.0 |
2020-Jul-30 Thu
| ###
| 4.26
| ###
| ###
| 2,014,576
| 4,291,046
| 78.0
| 78.0
| 0.0 |
2020-Jul-29 Wed
| 4.29
| ###
| ###
| ###
| 1,758,983
| 0
| ###
| ###
| 0.0 |
2020-Jul-28 Tue
| ###
| ###
| ###
| 4.29
| 2,226,425
| 0
| ###
| ###
| ### |
2020-Jul-27 Mon
| 4
| ###
| ###
| ###
| 1,116,826
| 0
| 28.8
| 28.8
| 0.0 |
2020-Jul-24 Fri
| 4
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2020-Jul-23 Thu
| ###
| ###
| 4
| ###
| 1,046,326
| 2,092,652
| 63.2
| 63.2
| 0.0 |
2020-Jul-22 Wed
| ###
| ###
| ###
| ###
| 498,551
| 0
| 27.4
| 27.4
| 0.0 |
2020-Jul-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-20 Mon
| ###
| ###
| ###
| ###
| 948,045
| 0
| 81.5
| 81.5
| 0.0 |
2020-Jul-17 Fri
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2020-Jul-16 Thu
| ###
| ###
| ###
| ###
| 912,387
| 0
| 80.3
| 80.3
| 0.0 |
2020-Jul-15 Wed
| ###
| 4.025
| ###
| 4
| 1,004,358
| 2,021,270
| 67.1
| 67.1
| 0.3 |
2020-Jul-14 Tue
| ###
| ###
| 3.84
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-13 Mon
| ###
| ###
| ###
| ###
| 1,098,879
| 0
| ###
| ###
| 0.0 |
2020-Jul-10 Fri
| ###
| ###
| ###
| ###
| 1,313,727
| 0
| ###
| ###
| 0.0 |
2020-Jul-09 Thu
| ###
| ###
| ###
| ###
|
|
| 65.5
| 65.5
| 0.0 |
2020-Jul-08 Wed
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-07 Tue
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-03 Fri
| ###
| ###
| ###
| ###
| 902,858
| 0
| ###
| ###
| 0.0 |
2020-Jul-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-01 Wed
| ###
| 4.24
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2020-Jun-30 Tue
| ###
| ###
| ###
| ###
| 2,206,059
| 0
| ###
| ###
| 0.0 |
2020-Jun-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-26 Fri
| 4.22
| 4.27
| ###
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2020-Jun-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-24 Wed
| 4.55
| ###
| 4.44
| 4.45
| 867,845
| ###
| 20.5
| 20.5
| 0.3 |
2020-Jun-23 Tue
| ###
| ###
| 4.47
| 4.53
| 1,269,486
| ###
| 26.4
| 26.4
| ### |
2020-Jun-22 Mon
| 4.49
| 4.71
| 4.49
| 4.59
|
|
| ###
| ###
| 0.3 |
2020-Jun-19 Fri
| 4.55
| ###
| 4.47
| 4.54
|
|
| 33.6
| 33.6
| 0.3 |
2020-Jun-18 Thu
| 4.46
| 4.52
| ###
| 4.44
| 1,693,580
| ###
| ###
| ###
| 0.3 |
2020-Jun-17 Wed
| 4.55
| ###
| 4.43
| 4.48
|
|
| 27.4
| 27.4
| ### |
2020-Jun-16 Tue
| 4.5
| 4.56
| ###
| 4.54
|
|
| ###
| ###
| 0.3 |
2020-Jun-15 Mon
| ###
| 4.43
| 4.25
| ###
|
|
| 56.1
| 56.1
| 0.0 |
2020-Jun-12 Fri
| 4.51
| 4.52
| ###
| 4.43
| 2,500,477
| 5,651,078
| 23.3
| 23.3
| ### |
2020-Jun-11 Thu
| 4.71
| 4.8
| 4.57
| 4.57
| 2,270,248
| ###
| 35.4
| 35.4
| ### |
2020-Jun-10 Wed
| 4.75
| 4.87
| ###
| 4.77
| 1,925,829
| ###
| 67.6
| 67.6
| ### |
2020-Jun-09 Tue
| ###
| ###
| 4.76
| 4.78
| 2,702,241
| ###
| ###
| ###
| ### |
2020-Jun-05 Fri
| 4.82
| ###
| 4.75
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-04 Thu
| ###
| ###
| 4.71
| 4.86
| 6,549,589
| 15,424,282
| 16.3
| 16.3
| 0.3 |
2020-Jun-03 Wed
| 5.52
| 5.57
| 5.45
| 5.49
|
|
| ###
| ###
| 0.4 |
2020-Jun-02 Tue
| 5.5
| 5.53
| ###
| 5.48
|
|
| 34.7
| 34.7
| ### |
2020-Jun-01 Mon
| ###
| ###
| ###
| 5.59
| 1,259,823
| 0
| 90.4
| 90.4
| ### |
2020-May-29 Fri
| 5.47
| 5.59
| ###
| 5.4
| 807,577
| 2,257,177
| 31.5
| 31.5
| 0.4 |
2020-May-28 Thu
| ###
| 5.77
| 5.55
| ###
| 1,174,650
| ###
| ###
| ###
| 0.0 |
2020-May-27 Wed
| ###
| 5.73
| ###
| ###
|
|
| 93.4
| 93.4
| 0.0 |
2020-May-26 Tue
| 5.26
| 5.45
| 5.22
| 5.43
| 1,914,573
| 10,214,246
| 80.0
| 80.0
| 0.4 |
2020-May-25 Mon
| 5.26
| 5.29
| ###
| ###
| 715,847
| ###
| 23.8
| 23.8
| 0.0 |
2020-May-22 Fri
| 5.22
| 5.26
| ###
| 5.24
|
|
| ###
| ###
| 0.4 |
2020-May-21 Thu
| 5.29
| 5.345
| 5.23
| 5.26
|
|
| ###
| ###
| 0.4 |
2020-May-20 Wed
| ###
| 5.29
| ###
| 5.26
| 903,886
| 2,390,778
| ###
| ###
| 0.4 |
2020-May-19 Tue
| ###
| ###
| ###
| ###
|
|
| 13.6
| 13.6
| 0.0 |
2020-May-18 Mon
| ###
| ###
| ###
| 5.26
|
|
| ###
| ###
| 0.4 |
2020-May-15 Fri
| 5
| ###
| ###
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2020-May-14 Thu
| ###
| ###
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2020-May-13 Wed
| ###
| 5.27
| ###
| ###
| 1,073,442
| ###
| ###
| ###
| 0.0 |
2020-May-12 Tue
| 5.24
| ###
| ###
| 5.23
|
|
| ###
| ###
| ### |
2020-May-11 Mon
| ###
| ###
| ###
| 5.28
| 645,643
| 0
| ###
| ###
| 0.4 |
2020-May-08 Fri
| ###
| ###
| ###
| 5.22
|
|
| 73.4
| 73.4
| 0.4 |
2020-May-07 Thu
| ###
| 5.25
| ###
| 5.2
|
|
| ###
| ###
| ### |
2020-May-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-05 Tue
| ###
| ###
| ###
| ###
| 1,642,349
| 0
| 15.0
| 15.0
| 0.0 |
2020-May-04 Mon
| ###
| ###
| ###
| ###
| 1,048,450
| 0
| ###
| ###
| 0.0 |
2020-May-01 Fri
| ###
| 5.21
| ###
| ###
| 1,333,425
| 3,473,572
| 89.6
| 89.6
| 0.0 |
2020-Apr-30 Thu
| ###
| ###
| ###
| 5.26
| 1,388,946
| 0
| ###
| ###
| 0.4 |
2020-Apr-29 Wed
| 5
| 5.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-28 Tue
| 4.89
| ###
| 4.85
| 5
| 938,743
| 2,276,451
| ###
| ###
| 0.4 |
2020-Apr-27 Mon
| 4.8
| ###
| 4.77
| ###
| 1,514,781
| 3,612,752
| 75.1
| 75.1
| 0.0 |
2020-Apr-24 Fri
| 4.7
| 4.87
| ###
| 4.8
|
|
| 80.9
| 80.9
| 0.3 |
2020-Apr-23 Thu
| 4.77
| 4.86
| ###
| 4.71
| 832,182
| ###
| ###
| ###
| ### |
2020-Apr-22 Wed
| ###
| 4.78
| 4.56
| 4.77
| 811,740
| 3,790,825
| ###
| ###
| ### |
2020-Apr-21 Tue
| 4.8
| ###
| 4.71
| 4.73
|
|
| 48.4
| 48.4
| 0.3 |
2020-Apr-20 Mon
| ###
| ###
| 4.81
| 4.82
| 1,666,848
| ###
| ###
| ###
| 0.3 |
2020-Apr-17 Fri
| ###
| ###
| ###
| ###
| 2,492,442
| 0
| 64.7
| 64.7
| 0.0 |
2020-Apr-16 Thu
| ###
| ###
| ###
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2020-Apr-15 Wed
| ###
| ###
| ###
| ###
| 1,494,578
| 0
| ###
| ###
| 0.0 |
2020-Apr-14 Tue
| 4.88
| ###
| 4.84
| ###
| 2,088,358
| 5,053,826
| 71.5
| 71.5
| 0.0 |
2020-Apr-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-08 Wed
| 4.55
| 4.77
| 4.41
| ###
| 2,363,520
| 10,848,556
| 78.6
| 78.6
| 0.0 |
2020-Apr-07 Tue
| ###
| ###
| 4.59
| ###
| 3,781,845
| ###
| 12.3
| 12.3
| 0.0 |
2020-Apr-06 Mon
| 4.85
| 4.89
| 4.73
| 4.81
|
|
| 21.1
| 21.1
| ### |
2020-Apr-03 Fri
| ###
| ###
| ###
| 4.73
| 1,478,257
| 0
| 16.0
| 16.0
| 0.3 |
2020-Apr-02 Thu
| 4.81
| 5.28
| 4.81
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-01 Wed
| ###
| 5.4
| ###
| 5.28
| 1,899,855
| ###
| 78.4
| 78.4
| 0.4 |
2020-Mar-31 Tue
| ###
| 5.27
| 4.89
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2020-Mar-30 Mon
| ###
| 4.89
| 4.59
| 4.86
|
|
| ###
| ###
| 0.3 |
2020-Mar-27 Fri
| ###
| ###
| ###
| ###
| 1,525,974
| 0
| ###
| ###
| 0.0 |
2020-Mar-26 Thu
| 5
| ###
| 4.78
| 4.87
| 2,090,072
| 4,995,272
| 17.2
| 17.2
| 0.3 |
2020-Mar-25 Wed
| 4.78
| 5
| 4.51
| 5
|
|
| ###
| ###
| 0.4 |
2020-Mar-24 Tue
| ###
| ###
| ###
| 4.22
|
|
| ###
| ###
| ### |
2020-Mar-23 Mon
| 4.5
| 4.51
| ###
| 4.24
|
|
| ###
| ###
| 0.3 |
2020-Mar-20 Fri
| ###
| 5.24
| 4.82
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-19 Thu
| ###
| 5.52
| ###
| ###
|
|
| 59.5
| 59.5
| 0.0 |
2020-Mar-18 Wed
| 4.79
| ###
| 4.74
| 5
| 5,497,843
| 13,029,887
| 92.7
| 92.7
| 0.4 |
2020-Mar-17 Tue
| 4.2
| ###
| ###
| 4.88
|
|
| 94.8
| 94.8
| 0.3 |
2020-Mar-16 Mon
| 4
| 4.43
| ###
| 4.21
| 1,881,951
| 4,168,521
| 94.4
| 94.4
| ### |
2020-Mar-13 Fri
| 3.86
| 4.21
| 3.71
| 4.21
| 2,654,079
| 10,510,152
| ###
| ###
| ### |
2020-Mar-12 Thu
| 4.45
| 4.45
| ###
| ###
| 2,118,120
| ###
| ###
| ###
| 0.0 |
2020-Mar-11 Wed
| ###
| ###
| 4.5
| 4.5
| 2,079,529
| 4,678,940
| 42.9
| 42.9
| ### |
2020-Mar-10 Tue
| ###
| 4.71
| ###
| ###
| 3,256,374
| ###
| 69.1
| 69.1
| 0.0 |
2020-Mar-09 Mon
| 4.82
| 4.88
| 4.55
| 4.55
| 2,683,141
| ###
| 40.9
| 40.9
| 0.3 |
2020-Mar-06 Fri
| 4.87
| 5.2
| 4.87
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-05 Thu
| ###
| 5.21
| ###
| ###
| 1,257,584
| ###
| ###
| ###
| 0.0 |
2020-Mar-04 Wed
| ###
| ###
| ###
| ###
| 1,066,322
| 0
| ###
| ###
| 0.0 |
2020-Mar-03 Tue
| ###
| 5.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-02 Mon
| 5
| ###
| ###
| ###
| 1,282,451
| 0
| 67.3
| 67.3
| 0.0 |
2020-Feb-28 Fri
| 5.25
| 5.28
| ###
| ###
| 1,736,258
| 4,583,721
| ###
| ###
| 0.0 |
2020-Feb-27 Thu
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2020-Feb-26 Wed
| 5.29
| 5.42
| 5.27
| ###
| 1,617,771
| 8,646,985
| ###
| ###
| 0.0 |
2020-Feb-25 Tue
| 5.59
| ###
| 5.41
| 5.44
| 1,699,185
| ###
| ###
| ###
| 0.4 |
2020-Feb-24 Mon
| ###
| ###
| 5.75
| 5.79
| 754,879
| 2,170,277
| 30.7
| 30.7
| ### |
2020-Feb-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-20 Thu
| 5.79
| ###
| 5.79
| ###
| 1,081,873
| 3,132,022
| ###
| ###
| 0.0 |
2020-Feb-19 Wed
| 5.78
| ###
| 5.72
| 5.79
| 610,742
| 1,746,722
| ###
| ###
| ### |
2020-Feb-18 Tue
| 5.85
| 5.88
| 5.81
| 5.83
| 830,829
| ###
| ###
| ###
| ### |
2020-Feb-17 Mon
| 5.88
| ###
| 5.855
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2020-Feb-14 Fri
| 5.85
| ###
| 5.75
| 5.88
| 917,857
| ###
| ###
| ###
| 0.4 |
2020-Feb-13 Thu
| 5.83
| ###
| 5.83
| 5.88
| 719,945
| ###
| ###
| ###
| 0.4 |
2020-Feb-12 Wed
| 5.74
| 5.87
| ###
| 5.82
| 654,452
| ###
| ###
| ###
| 0.4 |
2020-Feb-11 Tue
| 5.83
| 5.87
| 5.78
| 5.8
|
|
| ###
| ###
| 0.4 |
2020-Feb-10 Mon
| 5.7
| 5.83
| ###
| 5.78
|
|
| 85.6
| 85.6
| 0.4 |
2020-Feb-07 Fri
| 5.86
| ###
| ###
| 5.74
| 674,673
| 0
| ###
| ###
| 0.4 |
2020-Feb-06 Thu
| ###
| ###
| ###
| 5.85
|
|
| 90.3
| 90.3
| 0.4 |
2020-Feb-05 Wed
| 5.53
| ###
| 5.44
| ###
| 1,354,946
| 3,685,453
| ###
| ###
| 0.0 |
2020-Feb-04 Tue
| 5.27
| 5.57
| 5.27
| 5.55
|
|
| ###
| ###
| ### |
2020-Feb-03 Mon
| 5.4
| 5.45
| 5.25
| 5.27
|
|
| ###
| ###
| ### |
2020-Jan-31 Fri
| 5.5
| ###
| 5.47
| 5.53
|
|
| ###
| ###
| ### |
2020-Jan-30 Thu
| ###
| ###
| 5.46
| 5.55
|
|
| 18.9
| 18.9
| ### |
2020-Jan-29 Wed
| 5.56
| 5.7
| 5.53
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-28 Tue
| ###
| ###
| 5.46
| 5.57
|
|
| 38.0
| 38.0
| 0.4 |
2020-Jan-24 Fri
| ###
| 5.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-23 Thu
| ###
| 5.7
| 5.57
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2020-Jan-22 Wed
| 5.51
| ###
| 5.46
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2020-Jan-21 Tue
| 5.49
| 5.51
| 5.45
| 5.49
|
|
| 74.4
| 74.4
| 0.4 |
2020-Jan-20 Mon
| 5.52
| 5.59
| 5.43
| 5.5
| 1,692,357
| 9,324,887
| 36.6
| 36.6
| 0.4 |
2020-Jan-17 Fri
| 5.2
| ###
| ###
| 5.48
|
|
| ###
| ###
| ### |
2020-Jan-16 Thu
| ###
| ###
| 6.075
| ###
| 1,386,180
| 4,210,521
| 9.6
| 9.6
| 0.0 |
2020-Jan-15 Wed
| ###
| 6.48
| ###
| 6.2
|
|
| 89.3
| 89.3
| 0.4 |
2020-Jan-14 Tue
| 6
| ###
| ###
| ###
| 1,678,486
| 0
| 23.0
| 23.0
| 0.0 |
2020-Jan-13 Mon
| ###
| ###
| ###
| ###
| 676,441
| 0
| 28.7
| 28.7
| 0.0 |
2020-Jan-10 Fri
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2020-Jan-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-08 Wed
| ###
| ###
| 5.955
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-06 Mon
| ###
| ###
| ###
| ###
| 1,260,588
| 0
| ###
| ###
| 0.0 |
2020-Jan-03 Fri
| ###
| 6.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-02 Thu
| 5.76
| 6.24
| 5.76
| ###
|
|
| 96.1
| 96.1
| 0.0 |
2019-Dec-30 Mon
| 5.89
| ###
| 5.78
| 5.81
| 652,641
| ###
| ###
| ###
| ### |
2019-Dec-27 Fri
| ###
| ###
| ###
| ###
| 752,324
| 0
| ###
| ###
| 0.0 |
2019-Dec-24 Tue
| 5.83
| 5.83
| ###
| ###
| 646,659
| ###
| ###
| ###
| 0.0 |
2019-Dec-23 Mon
| 5.85
| 5.86
| 5.74
| 5.74
|
|
| 16.7
| 16.7
| 0.4 |
2019-Dec-20 Fri
| 5.74
| 5.89
| 5.74
| 5.85
|
|
| 85.0
| 85.0
| 0.4 |
2019-Dec-19 Thu
| 5.85
| 5.85
| 5.72
| 5.81
| 1,603,951
| 9,278,856
| 27.9
| 27.9
| ### |
2019-Dec-18 Wed
| ###
| 5.82
| ###
| 5.8
|
|
| 88.5
| 88.5
| 0.4 |
2019-Dec-16 Mon
| 5.52
| 5.78
| 5.48
| 5.77
|
|
| ###
| ###
| 0.4 |
2019-Dec-13 Fri
| ###
| 5.52
| ###
| 5.52
|
|
| 85.6
| 85.6
| 0.4 |
2019-Dec-12 Thu
| ###
| 5.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-11 Wed
| ###
| ###
| ###
| 5.28
|
|
| ###
| ###
| 0.4 |
2019-Dec-10 Tue
| ###
| 5.22
| ###
| ###
| 1,232,547
| 3,216,947
| 76.0
| 76.0
| 0.0 |
2019-Dec-09 Mon
| ###
| ###
| 5
| ###
| 1,665,446
| ###
| ###
| ###
| 0.0 |
2019-Dec-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-05 Thu
| ###
| ###
| ###
| ###
|
|
| 15.4
| 15.4
| 0.0 |
2019-Dec-04 Wed
| 5
| ###
| ###
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2019-Dec-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-02 Mon
| ###
| ###
| ###
| ###
| 2,272,873
| 0
| ###
| ###
| 0.0 |
2019-Nov-29 Fri
| ###
| ###
| 4.945
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-28 Thu
| 4.87
| ###
| 4.86
| 5
|
|
| 88.8
| 88.8
| 0.4 |
2019-Nov-27 Wed
| ###
| ###
| 4.83
| 4.84
| 3,188,853
| 7,701,079
| 20.1
| 20.1
| 0.3 |
2019-Nov-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-25 Mon
| ###
| ###
| 4.955
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-22 Fri
| ###
| 6.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-20 Wed
| ###
| ###
| 5.985
| ###
| 984,521
| 2,946,179
| ###
| ###
| 0.0 |
2019-Nov-19 Tue
| ###
| ###
| ###
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2019-Nov-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-15 Fri
| 6.21
| 6.455
| 6.21
| 6.41
|
|
| 88.6
| 88.6
| 0.5 |
2019-Nov-14 Thu
| ###
| 6.24
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2019-Nov-13 Wed
| 6.23
| 6.27
| ###
| 6.2
| 1,094,845
| ###
| 41.0
| 41.0
| 0.4 |
2019-Nov-12 Tue
| ###
| ###
| 6.2
| 6.24
|
|
| ###
| ###
| 0.4 |
2019-Nov-11 Mon
| 6.4
| 6.4
| 6.23
| ###
| 1,907,729
| ###
| ###
| ###
| 0.0 |
2019-Nov-08 Fri
| ###
| 6.41
| 6.275
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2019-Nov-07 Thu
| ###
| 6.41
| ###
| ###
| 2,274,224
| 7,288,887
| ###
| ###
| 0.0 |
2019-Nov-06 Wed
| ###
| ###
| ###
| ###
| 2,438,628
| 0
| 82.7
| 82.7
| 0.0 |
2019-Nov-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-04 Mon
| ###
| ###
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2019-Nov-01 Fri
| 5.85
| ###
| 5.78
| ###
| 2,203,222
| ###
| 82.9
| 82.9
| 0.0 |
2019-Oct-31 Thu
| ###
| 6.22
| ###
| ###
| 3,111,077
| 9,675,449
| 10.2
| 10.2
| 0.0 |
2019-Oct-30 Wed
| 6.2
| 6.255
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2019-Oct-29 Tue
| ###
| 6.445
| 6.23
| 6.28
|
|
| 37.8
| 37.8
| 0.4 |
2019-Oct-28 Mon
| 6.29
| 6.42
| 6.21
| ###
| 983,128
| 6,208,453
| 78.6
| 78.6
| 0.0 |
2019-Oct-25 Fri
| 6.24
| ###
| 6.22
| 6.27
|
|
| ###
| ###
| 0.4 |
2019-Oct-24 Thu
| 6.25
| ###
| 6.155
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2019-Oct-23 Wed
| 6.2
| ###
| 6.175
| 6.29
|
|
| 85.0
| 85.0
| ### |
2019-Oct-22 Tue
| ###
| ###
| ###
| ###
| 3,438,627
| 0
| 86.4
| 86.4
| 0.0 |
2019-Oct-21 Mon
| ###
| 6.28
| ###
| 6.25
| 1,433,143
| ###
| ###
| ###
| ### |
2019-Oct-18 Fri
| 6.44
| 6.48
| ###
| 6.22
| 3,224,984
| 10,448,948
| ###
| ###
| 0.4 |
2019-Oct-17 Thu
| 6.56
| 6.655
| 6.47
| 6.58
| 1,944,356
| ###
| ###
| ###
| 0.5 |
2019-Oct-16 Wed
| ###
| 6.72
| 6.5
| 6.56
|
|
| 16.9
| 16.9
| 0.5 |
2019-Oct-15 Tue
| ###
| 6.7
| 6.55
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-14 Mon
| 6.51
| ###
| 6.48
| ###
| 3,018,585
| ###
| ###
| ###
| 0.0 |
2019-Oct-11 Fri
| 6.71
| 6.78
| 6.41
| 6.48
| 2,330,688
| 15,370,887
| 10.2
| 10.2
| 0.5 |
2019-Oct-10 Thu
| ###
| 6.78
| ###
| 6.76
|
|
| 86.3
| 86.3
| 0.5 |
2019-Oct-09 Wed
| ###
| 6.75
| 6.59
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2019-Oct-08 Tue
| 6.59
| 6.79
| 6.56
| 6.72
|
|
| 88.4
| 88.4
| 0.5 |
2019-Oct-07 Mon
| 6.58
| ###
| ###
| 6.55
|
|
| ###
| ###
| 0.5 |
2019-Oct-04 Fri
| 6.41
| ###
| 6.41
| 6.49
| 3,838,672
| 12,302,943
| ###
| ###
| ### |
2019-Oct-03 Thu
| 6.22
| 6.585
| 6.22
| 6.46
|
|
| 92.4
| 92.4
| ### |
2019-Oct-02 Wed
| ###
| ###
| 6.24
| 6.48
|
|
| ###
| ###
| 0.5 |
2019-Oct-01 Tue
| 5.75
| 6.5
| ###
| 6.5
| 15,567,689
| 50,594,989
| ###
| ###
| 0.5 |
2019-Sep-30 Mon
| ###
| ###
| 5.45
| ###
|
|
| 1.1
| 1.1
| 0.0 |
2019-Sep-27 Fri
| ###
| 4.475
| ###
| 4.46
| 1,927,424
| ###
| ###
| ###
| 0.3 |
2019-Sep-26 Thu
| 4.41
| 4.44
| ###
| ###
| 2,371,582
| ###
| ###
| ###
| 0.0 |
2019-Sep-25 Wed
| 4.43
| 4.52
| 4.43
| 4.44
| 1,468,442
| 6,571,277
| ###
| ###
| 0.3 |
2019-Sep-24 Tue
| 4.59
| ###
| 4.49
| 4.52
|
|
| 21.4
| 21.4
| 0.3 |
2019-Sep-23 Mon
| ###
| 4.72
| ###
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2019-Sep-20 Fri
| 4.7
| 4.755
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-19 Thu
| 4.71
| 4.79
| ###
| ###
| 2,521,289
| 6,038,487
| 30.6
| 30.6
| 0.0 |
2019-Sep-18 Wed
| 4.85
| 4.875
| 4.76
| 4.77
|
|
| 21.8
| 21.8
| ### |
2019-Sep-17 Tue
| ###
| ###
| 4.87
| 4.88
| 2,562,978
| 6,240,851
| 19.6
| 19.6
| 0.3 |
2019-Sep-16 Mon
| ###
| ###
| ###
| ###
| 1,433,648
| 0
| 30.7
| 30.7
| 0.0 |
2019-Sep-13 Fri
| ###
| 5.2
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2019-Sep-12 Thu
| ###
| 5.23
| ###
| ###
| 1,521,557
| 3,978,871
| 30.6
| 30.6
| 0.0 |
2019-Sep-11 Wed
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-09 Mon
| ###
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2019-Sep-06 Fri
| 4.87
| ###
| 4.83
| ###
| 1,333,049
| ###
| ###
| ###
| 0.0 |
2019-Sep-05 Thu
| 4.74
| 4.88
| ###
| 4.87
| 1,437,941
| 3,508,576
| 85.4
| 85.4
| 0.3 |
2019-Sep-04 Wed
| ###
| 4.725
| ###
| 4.71
| 993,277
| ###
| ###
| ###
| ### |
2019-Sep-03 Tue
| 4.7
| 4.77
| ###
| 4.73
| 889,457
| 2,121,354
| 74.9
| 74.9
| 0.3 |
2019-Sep-02 Mon
| 4.78
| ###
| 4.71
| 4.73
| 1,576,981
| ###
| ###
| ###
| 0.3 |
2019-Aug-30 Fri
| ###
| 4.84
| ###
| 4.82
|
|
| 85.4
| 85.4
| 0.3 |
2019-Aug-29 Thu
| 4.53
| 4.645
| 4.52
| ###
| 1,403,926
| ###
| ###
| ###
| 0.0 |
2019-Aug-28 Wed
| ###
| ###
| ###
| 4.52
|
|
| ###
| ###
| 0.3 |
2019-Aug-27 Tue
| ###
| 4.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-26 Mon
| ###
| 4.41
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2019-Aug-23 Fri
| 4.4
| 4.51
| ###
| 4.47
| 1,246,954
| 2,811,881
| 82.3
| 82.3
| ### |
2019-Aug-22 Thu
| 4.42
| 4.49
| 4.41
| 4.43
| 1,139,422
| 5,070,427
| 72.1
| 72.1
| ### |
2019-Aug-21 Wed
| ###
| 4.445
| ###
| 4.43
| 2,990,647
| ###
| 83.7
| 83.7
| ### |
2019-Aug-20 Tue
| 4.44
| 4.47
| ###
| 4.41
| 1,080,774
| 2,415,529
| ###
| ###
| ### |
2019-Aug-19 Mon
| 4.41
| 4.47
| 4.4
| 4.42
|
|
| 70.3
| 70.3
| 0.3 |
2019-Aug-16 Fri
| ###
| 4.43
| ###
| ###
| 1,622,079
| ###
| 72.0
| 72.0
| 0.0 |
2019-Aug-15 Thu
| 4.45
| 4.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-14 Wed
| 4.57
| ###
| 4.48
| 4.56
| 1,529,243
| ###
| ###
| ###
| 0.3 |
2019-Aug-13 Tue
| ###
| ###
| 4.53
| 4.55
|
|
| 21.5
| 21.5
| 0.3 |
2019-Aug-12 Mon
| ###
| 4.72
| ###
| ###
| 1,134,652
| 2,677,778
| 30.1
| 30.1
| 0.0 |
2019-Aug-09 Fri
| 4.7
| 4.745
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2019-Aug-08 Thu
| 4.43
| 4.59
| 4.42
| 4.59
|
|
| 87.4
| 87.4
| 0.3 |
2019-Aug-07 Wed
| 4.4
| 4.47
| 4.355
| 4.47
|
|
| ###
| ###
| ### |
2019-Aug-06 Tue
| 4.47
| 4.54
| ###
| 4.46
| 2,668,882
| ###
| 42.3
| 42.3
| 0.3 |
2019-Aug-05 Mon
| ###
| ###
| 4.59
| ###
| 3,310,543
| ###
| ###
| ###
| 0.0 |
2019-Aug-02 Fri
| ###
| ###
| 4.78
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2019-Aug-01 Thu
| ###
| 5.275
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-31 Wed
| 4.88
| ###
| ###
| 4.88
| 2,698,351
| 0
| ###
| ###
| 0.3 |
2019-Jul-30 Tue
| 4.88
| ###
| 4.83
| 4.87
| 7,288,529
| ###
| 37.4
| 37.4
| 0.3 |
2019-Jul-29 Mon
| ###
| ###
| 4.85
| 4.86
| 1,649,981
| ###
| ###
| ###
| 0.3 |
2019-Jul-26 Fri
| 4.85
| ###
| 4.84
| ###
| 2,358,889
| ###
| 83.2
| 83.2
| 0.0 |
2019-Jul-25 Thu
| 4.74
| ###
| 4.675
| ###
| 3,672,647
| ###
| ###
| ###
| 0.0 |
2019-Jul-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-23 Tue
| ###
| 4.73
| 4.57
| ###
| 2,304,855
| 10,717,575
| 24.5
| 24.5
| 0.0 |
2019-Jul-22 Mon
| 4.55
| 4.71
| 4.55
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-19 Fri
| 4.43
| ###
| 4.42
| 4.58
| 3,670,222
| ###
| 87.1
| 87.1
| 0.3 |
2019-Jul-18 Thu
| ###
| 4.41
| ###
| ###
| 1,367,083
| ###
| ###
| ###
| 0.0 |
2019-Jul-17 Wed
| ###
| 4.44
| ###
| 4.4
| 1,053,374
| ###
| ###
| ###
| 0.3 |
2019-Jul-16 Tue
| 4.27
| 4.43
| 4.27
| 4.4
|
|
| ###
| ###
| 0.3 |
2019-Jul-15 Mon
| ###
| ###
| 4.22
| 4.27
|
|
| 30.2
| 30.2
| ### |
2019-Jul-12 Fri
| 4.42
| 4.47
| ###
| ###
| 2,872,054
| 6,419,040
| ###
| ###
| 0.0 |
2019-Jul-11 Thu
| ###
| 4.5
| ###
| 4.42
| 2,042,728
| ###
| 76.9
| 76.9
| 0.3 |
2019-Jul-10 Wed
| ###
| 4.44
| 4.24
| ###
| 2,229,075
| 9,674,185
| ###
| ###
| 0.0 |
2019-Jul-09 Tue
| 4.52
| 4.53
| ###
| ###
| 3,285,142
| 7,440,846
| 7.4
| 7.4
| 0.0 |
2019-Jul-08 Mon
| 4.59
| ###
| 4.53
| 4.54
|
|
| 28.5
| 28.5
| 0.3 |
2019-Jul-05 Fri
| 4.45
| ###
| 4.45
| ###
| 3,121,074
| 6,944,389
| 88.6
| 88.6
| 0.0 |
2019-Jul-04 Thu
| 4.57
| 4.57
| 4.375
| 4.44
| 4,317,620
| 19,310,555
| 10.7
| 10.7
| 0.3 |
2019-Jul-03 Wed
| ###
| 4.53
| 4.27
| 4.51
| 5,506,358
| 24,227,975
| ###
| ###
| 0.3 |
2019-Jul-02 Tue
| ###
| 4.22
| ###
| 4.2
|
|
| 74.2
| 74.2
| ### |
2019-Jul-01 Mon
| ###
| 4.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-28 Fri
| ###
| ###
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2019-Jun-27 Thu
| 4
| ###
| ###
| ###
| 1,825,728
| 0
| ###
| ###
| 0.0 |
2019-Jun-26 Wed
| ###
| ###
| ###
| ###
| 3,014,783
| 0
| ###
| ###
| 0.0 |
2019-Jun-25 Tue
| ###
| ###
| ###
| ###
| 2,951,424
| 0
| 17.1
| 17.1
| 0.0 |
2019-Jun-24 Mon
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2019-Jun-21 Fri
| ###
| ###
| ###
| ###
| 5,540,323
| 0
| ###
| ###
| 0.0 |
2019-Jun-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-19 Wed
| ###
| ###
| ###
| ###
| 3,637,555
| 0
| ###
| ###
| 0.0 |
2019-Jun-18 Tue
| ###
| ###
| 3.875
| 4
|
|
| 86.0
| 86.0
| 0.3 |
2019-Jun-17 Mon
| ###
| ###
| 3.84
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-14 Fri
| ###
| ###
| 3.81
| 3.88
|
|
| 25.1
| 25.1
| 0.3 |
2019-Jun-13 Thu
| 3.81
| ###
| 3.77
| 3.89
| 2,534,949
| 4,778,378
| 88.4
| 88.4
| 0.3 |
2019-Jun-12 Wed
| 3.77
| 3.8
| 3.72
| 3.8
|
|
| 77.4
| 77.4
| ### |
2019-Jun-11 Tue
| ###
| ###
| 3.74
| 3.76
|
|
| ###
| ###
| 0.3 |
2019-Jun-07 Fri
| ###
| 3.8
| ###
| 3.78
|
|
| 90.6
| 90.6
| 0.3 |
2019-Jun-06 Thu
| ###
| 3.75
| ###
| ###
| 2,025,427
| 3,797,675
| ###
| ###
| 0.0 |
2019-Jun-05 Wed
| 3.71
| 3.74
| ###
| ###
| 4,225,922
| 7,902,474
| ###
| ###
| 0.0 |
2019-Jun-04 Tue
| 3.77
| ###
| ###
| 3.73
|
|
| ###
| ###
| ### |
2019-Jun-03 Mon
| ###
| ###
| 3.72
| 3.75
|
|
| ###
| ###
| 0.3 |
2019-May-31 Fri
| 4
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-30 Thu
| ###
| ###
| ###
| ###
|
|
| 14.0
| 14.0
| 0.0 |
2019-May-29 Wed
| 4.28
| 4.29
| ###
| ###
|
|
| 6.8
| 6.8
| 0.0 |
2019-May-28 Tue
| 4.28
| ###
| 4.28
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2019-May-27 Mon
| ###
| 4.4
| 4.28
| 4.29
| 1,424,145
| 6,180,789
| 24.3
| 24.3
| ### |
2019-May-24 Fri
| 4.44
| 4.49
| ###
| ###
| 4,390,172
| ###
| ###
| ###
| 0.0 |
2019-May-23 Thu
| 4.58
| 4.58
| 4.47
| 4.47
|
|
| ###
| ###
| ### |
2019-May-22 Wed
| 4.55
| ###
| 4.49
| ###
| 1,806,726
| ###
| ###
| ###
| 0.0 |
2019-May-21 Tue
| 4.48
| 4.56
| 4.445
| 4.52
| 1,322,452
| 5,954,340
| 75.4
| 75.4
| 0.3 |
2019-May-20 Mon
| 4.58
| ###
| 4.5
| 4.52
| 1,825,958
| ###
| 24.3
| 24.3
| 0.3 |
2019-May-17 Fri
| 4.55
| ###
| 4.54
| 4.58
| 1,493,973
| ###
| ###
| ###
| 0.3 |
2019-May-16 Thu
| 4.45
| 4.52
| 4.445
| 4.5
|
|
| ###
| ###
| ### |
2019-May-15 Wed
| 4.4
| 4.52
| ###
| 4.46
| 2,229,350
| ###
| 78.7
| 78.7
| 0.3 |
2019-May-14 Tue
| 4.52
| 4.54
| ###
| 4.41
|
|
| 17.0
| 17.0
| ### |
2019-May-13 Mon
| ###
| ###
| 4.54
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-10 Fri
| 4.77
| 4.8
| 4.585
| ###
| 4,475,646
| ###
| ###
| ###
| 0.0 |
2019-May-09 Thu
| 4.76
| 4.85
| 4.76
| 4.85
|
|
| ###
| ###
| ### |
2019-May-08 Wed
| 4.72
| 4.83
| ###
| 4.78
| 1,653,051
| ###
| 81.5
| 81.5
| ### |
2019-May-07 Tue
| 4.85
| ###
| 4.745
| 4.77
| 2,085,887
| ###
| 19.0
| 19.0
| ### |
2019-May-06 Mon
| ###
| 4.985
| 4.83
| 4.85
| 1,488,678
| 7,305,687
| 30.4
| 30.4
| ### |
2019-May-03 Fri
| ###
| ###
| 4.88
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2019-May-02 Thu
| ###
| ###
| 4.86
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-01 Wed
| ###
| ###
| 4.89
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2019-Apr-30 Tue
| 5.26
| ###
| 5.025
| ###
|
|
| 11.4
| 11.4
| 0.0 |
2019-Apr-29 Mon
| ###
| ###
| 5.285
| ###
| 1,212,349
| ###
| ###
| ###
| 0.0 |
2019-Apr-26 Fri
| 5.45
| 5.45
| ###
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2019-Apr-24 Wed
| ###
| 5.43
| 5.24
| ###
| 2,699,077
| 14,399,575
| ###
| ###
| 0.0 |
2019-Apr-23 Tue
| 5.5
| 5.5
| 5.26
| ###
| 2,405,823
| 12,943,327
| ###
| ###
| 0.0 |
2019-Apr-18 Thu
| ###
| 5.5
| 5.25
| 5.46
|
|
| ###
| ###
| ### |
2019-Apr-17 Wed
| 5.21
| ###
| 5.21
| ###
| 2,746,871
| ###
| ###
| ###
| 0.0 |
2019-Apr-16 Tue
| ###
| ###
| 5
| 5.2
|
|
| ###
| ###
| ### |
2019-Apr-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-12 Fri
| ###
| ###
| ###
| ###
| 3,390,653
| 0
| ###
| ###
| 0.0 |
2019-Apr-11 Thu
| ###
| ###
| ###
| ###
| 2,054,975
| 0
| ###
| ###
| 0.0 |
2019-Apr-10 Wed
| ###
| ###
| ###
| ###
| 2,398,743
| 0
| ###
| ###
| 0.0 |
2019-Apr-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-05 Fri
| ###
| 5.055
| ###
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2019-Apr-04 Thu
| 5
| ###
| 4.945
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-03 Wed
| 4.83
| ###
| 4.83
| ###
| 2,240,578
| ###
| ###
| ###
| 0.0 |
2019-Apr-02 Tue
| 4.89
| ###
| 4.79
| 4.82
| 2,398,073
| 5,743,384
| 17.6
| 17.6
| 0.3 |
2019-Apr-01 Mon
| 4.8
| 4.86
| 4.75
| 4.84
| 2,409,849
| 11,579,324
| ###
| ###
| 0.3 |
2019-Mar-29 Fri
| 4.78
| 4.8
| 4.7
| 4.71
|
|
| ###
| ###
| ### |
2019-Mar-28 Thu
| 4.86
| ###
| ###
| 4.7
|
|
| 8.9
| 8.9
| 0.3 |
2019-Mar-27 Wed
| ###
| 4.88
| 4.59
| 4.83
|
|
| 91.7
| 91.7
| 0.3 |
2019-Mar-26 Tue
| 4.73
| 4.745
| ###
| ###
|
|
| 13.9
| 13.9
| 0.0 |
2019-Mar-25 Mon
| ###
| 4.74
| 4.52
| 4.7
|
|
| ###
| ###
| 0.3 |
2019-Mar-22 Fri
| 4.55
| 4.74
| 4.5
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-21 Thu
| 4.22
| 4.54
| ###
| 4.49
| 12,930,248
| ###
| ###
| ###
| ### |
2019-Mar-20 Wed
| ###
| ###
| 4.22
| 4.23
|
|
| 0.5
| 0.5
| 0.3 |
2019-Mar-19 Tue
| 5.5
| ###
| 5.41
| 5.56
| 10,360,978
| 28,026,445
| ###
| ###
| 0.4 |
2019-Mar-18 Mon
| 5.45
| 5.45
| 5.27
| 5.43
| 7,138,585
| ###
| 30.6
| 30.6
| 0.4 |
2019-Mar-15 Fri
| ###
| 5.56
| 5.27
| ###
| 6,883,440
| 37,273,827
| 78.0
| 78.0
| 0.0 |
2019-Mar-14 Thu
| 5.23
| 5.23
| ###
| 5.21
| 6,032,548
| ###
| ###
| ###
| 0.4 |
2019-Mar-13 Wed
| ###
| ###
| ###
| 5.21
| 5,916,324
| 0
| 14.9
| 14.9
| 0.4 |
2019-Mar-12 Tue
| ###
| ###
| ###
| ###
| 4,050,057
| 0
| ###
| ###
| 0.0 |
2019-Mar-11 Mon
| ###
| 5.47
| 5.28
| 5.28
| 2,777,626
| ###
| ###
| ###
| 0.4 |
2019-Mar-08 Fri
| 5.43
| 5.43
| 5.245
| 5.25
| 3,194,325
| ###
| 10.6
| 10.6
| 0.4 |
2019-Mar-07 Thu
| 5.54
| ###
| ###
| ###
| 3,977,071
| 0
| ###
| ###
| 0.0 |
2019-Mar-06 Wed
| ###
| 5.475
| 5.28
| 5.44
|
|
| 83.9
| 83.9
| 0.4 |
2019-Mar-05 Tue
| ###
| 5.355
| 5.2
| 5.22
| 4,133,651
| 21,815,343
| ###
| ###
| 0.4 |
2019-Mar-04 Mon
| 5.28
| 5.55
| 5.23
| ###
| 5,006,477
| ###
| ###
| ###
| 0.0 |
2019-Mar-01 Fri
| 5.21
| 5.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-28 Thu
| ###
| 5.28
| 5.125
| 5.24
|
|
| 85.1
| 85.1
| 0.4 |
2019-Feb-27 Wed
| ###
| ###
| ###
| ###
| 2,736,027
| 0
| ###
| ###
| 0.0 |
2019-Feb-26 Tue
| ###
| 5.2
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2019-Feb-25 Mon
| 5.2
| 5.28
| ###
| 5.2
|
|
| ###
| ###
| ### |
2019-Feb-22 Fri
| ###
| 5.23
| ###
| 5.2
| 1,665,672
| ###
| 76.8
| 76.8
| ### |
2019-Feb-21 Thu
| 5.22
| 5.27
| ###
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2019-Feb-20 Wed
| 5.29
| ###
| ###
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2019-Feb-19 Tue
| ###
| ###
| 5.28
| ###
| 1,564,442
| 4,130,126
| ###
| ###
| 0.0 |
2019-Feb-18 Mon
| 5.57
| 5.57
| ###
| 5.42
| 1,324,175
| 3,687,827
| 15.6
| 15.6
| 0.4 |
2019-Feb-15 Fri
| ###
| ###
| 5.54
| 5.55
|
|
| ###
| ###
| ### |
2019-Feb-14 Thu
| ###
| 5.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-13 Wed
| 5.78
| 5.8
| 5.575
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-11 Mon
| ###
| ###
| ###
| 5.71
|
|
| ###
| ###
| 0.4 |
2019-Feb-08 Fri
| ###
| ###
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2019-Feb-07 Thu
| ###
| ###
| ###
| ###
|
|
| 13.5
| 13.5
| 0.0 |
2019-Feb-06 Wed
| 6.25
| 6.27
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2019-Feb-04 Mon
| 6.28
| ###
| 6.21
| 6.22
|
|
| ###
| ###
| 0.4 |
2019-Feb-01 Fri
| ###
| ###
| ###
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2019-Jan-31 Thu
| ###
| 6.46
| 6.23
| 6.24
| 1,599,781
| ###
| 23.1
| 23.1
| 0.4 |
2019-Jan-30 Wed
| ###
| 6.425
| 6.25
| 6.29
| 795,953
| 5,044,352
| 22.5
| 22.5
| ### |
2019-Jan-29 Tue
| 6.54
| 6.59
| ###
| ###
| 1,070,854
| ###
| 17.8
| 17.8
| 0.0 |
2019-Jan-25 Fri
| 6.49
| 6.55
| 6.47
| 6.49
| 1,096,081
| 7,135,487
| 64.6
| 64.6
| ### |
2019-Jan-10 Thu
| 6.29
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2019-Jan-09 Wed
| ###
| 6.22
| ###
| ###
| 1,318,481
| 4,100,475
| 81.2
| 81.2
| 0.0 |
2019-Jan-04 Fri
| 5.76
| ###
| 5.7
| 5.86
|
|
| ###
| ###
| 0.4 |
2019-Jan-03 Thu
| 5.79
| ###
| 5.79
| 5.85
|
|
| 77.4
| 77.4
| 0.4 |
2019-Jan-02 Wed
| 5.88
| ###
| 5.8
| 5.84
| 543,043
| 1,574,824
| 32.4
| 32.4
| 0.4 |
2018-Dec-28 Fri
| 5.85
| ###
| 5.82
| ###
| 1,021,854
| ###
| ###
| ###
| 0.0 |
2018-Dec-27 Thu
| ###
| 5.85
| ###
| 5.81
|
|
| 79.1
| 79.1
| ### |
2018-Dec-20 Thu
| ###
| ###
| 5.75
| 5.77
| 1,842,555
| 5,297,345
| ###
| ###
| 0.4 |
2018-Dec-19 Wed
| ###
| ###
| ###
| 6
|
|
| 25.4
| 25.4
| 0.4 |
2018-Dec-14 Fri
| ###
| ###
| 5.88
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-13 Thu
| 5.77
| ###
| 5.77
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-12 Wed
| 5.74
| 5.84
| ###
| 5.73
|
|
| 25.5
| 25.5
| ### |
2018-Dec-11 Tue
| 5.81
| 5.83
| ###
| 5.74
|
|
| 26.4
| 26.4
| 0.4 |
2018-Dec-10 Mon
| ###
| ###
| 5.71
| 5.78
| 1,455,259
| ###
| ###
| ###
| 0.4 |
2018-Dec-07 Fri
| ###
| ###
| ###
| 6
| 1,425,058
| 0
| 32.9
| 32.9
| 0.4 |
2018-Dec-06 Thu
| 6.26
| 6.27
| ###
| ###
| 1,929,546
| 6,049,126
| 20.9
| 20.9
| 0.0 |
2018-Dec-05 Wed
| ###
| 6.22
| ###
| ###
| 3,010,476
| 9,362,580
| ###
| ###
| 0.0 |
2018-Dec-04 Tue
| ###
| 6.325
| ###
| 6.25
| 1,580,850
| ###
| ###
| ###
| ### |
2018-Dec-03 Mon
| 6.2
| 6.385
| ###
| 6.28
| 1,778,381
| 5,677,481
| ###
| ###
| 0.4 |
2018-Nov-30 Fri
| ###
| ###
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2018-Nov-29 Thu
| ###
| ###
| 5.88
| ###
|
|
| 91.6
| 91.6
| 0.0 |
2018-Nov-13 Tue
| 5.8
| ###
| 5.7
| 5.85
|
|
| 82.6
| 82.6
| 0.4 |
2018-Nov-12 Mon
| 5.74
| 6
| ###
| 5.86
|
|
| ###
| ###
| 0.4 |
2018-Nov-09 Fri
| 5.74
| 5.81
| ###
| 5.81
| 1,279,982
| 3,718,347
| 80.8
| 80.8
| ### |
2018-Nov-08 Thu
| ###
| 6
| ###
| 5.82
| 1,028,643
| 3,085,929
| ###
| ###
| 0.4 |
2018-Nov-07 Wed
| 5.83
| ###
| 5.8
| ###
| 1,702,057
| ###
| 78.7
| 78.7
| 0.0 |
2018-Nov-06 Tue
| 5.71
| ###
| 5.7
| 5.88
|
|
| ###
| ###
| 0.4 |
2018-Nov-05 Mon
| 5.72
| 5.83
| ###
| 5.71
| 1,448,974
| 4,223,759
| 37.7
| 37.7
| 0.4 |
2018-Nov-02 Fri
| ###
| 5.79
| ###
| 5.77
| 1,292,025
| ###
| 83.0
| 83.0
| 0.4 |
2018-Nov-01 Thu
| ###
| 5.74
| ###
| ###
| 1,845,256
| 5,295,884
| 26.6
| 26.6
| 0.0 |
2018-Oct-31 Wed
| 5.59
| 5.745
| 5.56
| 5.7
|
|
| 80.5
| 80.5
| 0.4 |
2018-Oct-30 Tue
| 5.51
| ###
| ###
| 5.58
|
|
| 71.7
| 71.7
| 0.4 |
2018-Oct-29 Mon
| ###
| 5.54
| ###
| 5.49
| 1,694,854
| 4,694,745
| ###
| ###
| 0.4 |
2018-Oct-26 Fri
| ###
| 5.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-25 Thu
| 5.42
| 5.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-24 Wed
| ###
| ###
| 5.4
| 5.48
| 4,013,376
| ###
| 23.0
| 23.0
| ### |
2018-Oct-23 Tue
| ###
| 5.78
| ###
| 5.72
| 3,356,372
| ###
| ###
| ###
| 0.4 |
2018-Oct-22 Mon
| 5.75
| 5.85
| ###
| ###
| 1,991,322
| ###
| ###
| ###
| 0.0 |
2018-Oct-19 Fri
| 5.81
| ###
| 5.76
| 5.8
|
|
| ###
| ###
| 0.4 |
2018-Oct-18 Thu
| ###
| ###
| 5.81
| 5.84
|
|
| 19.3
| 19.3
| 0.4 |
2018-Oct-17 Wed
| 5.89
| ###
| 5.89
| ###
|
|
| 62.5
| 62.5
| 0.0 |
2018-Oct-16 Tue
| ###
| ###
| 5.88
| ###
| 1,763,081
| 5,183,458
| 19.0
| 19.0
| 0.0 |
2018-Oct-15 Mon
| 5.83
| ###
| 5.82
| ###
|
|
| 89.8
| 89.8
| 0.0 |
2018-Oct-12 Fri
| 5.79
| 5.88
| 5.79
| 5.85
| 1,597,043
| 9,318,745
| 62.9
| 62.9
| 0.4 |
2018-Oct-11 Thu
| 5.82
| ###
| 5.79
| 5.82
| 3,792,922
| ###
| 83.0
| 83.0
| 0.4 |
2018-Oct-10 Wed
| 5.84
| ###
| 5.81
| 5.88
|
|
| 78.8
| 78.8
| 0.4 |
2018-Oct-09 Tue
| 5.89
| ###
| 5.76
| 5.79
|
|
| ###
| ###
| ### |
2018-Oct-08 Mon
| 6
| ###
| 5.85
| ###
| 2,210,177
| ###
| 29.9
| 29.9
| 0.0 |
2018-Oct-05 Fri
| ###
| 6.22
| 5.985
| ###
| 2,293,686
| ###
| ###
| ###
| 0.0 |
2018-Oct-04 Thu
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2018-Oct-03 Wed
| ###
| ###
| 6.025
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-01 Mon
| 6.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-28 Fri
| 6.7
| 6.7
| 6.7
| 6.7
| 0
|
|
|
| 0.5 |
2018-Sep-27 Thu
| 6.7
| 6.7
| 6.7
| 6.7
| 0
|
|
|
| 0.5 |
2018-Sep-26 Wed
| 6.7
| 6.7
| 6.7
| 6.7
| 0
|
|
|
| 0.5 |
2018-Sep-25 Tue
| 6.7
| 6.7
| 6.7
| 6.7
| 0
|
|
|
| 0.5 |
2018-Sep-24 Mon
| 6.77
| 6.82
| ###
| 6.7
|
|
| ###
| ###
| 0.5 |
2018-Sep-21 Fri
| 6.76
| ###
| 6.75
| 6.8
|
|
| 71.1
| 71.1
| 0.5 |
2018-Sep-20 Thu
| 6.73
| ###
| 6.71
| 6.77
| 1,183,743
| 3,971,457
| ###
| ###
| ### |
2018-Sep-19 Wed
| 6.78
| ###
| 6.73
| 6.73
| 746,455
| 2,511,821
| ###
| ###
| ### |
2018-Sep-18 Tue
| ###
| 7
| 6.78
| 6.84
|
|
| 25.5
| 25.5
| 0.5 |
2018-Sep-17 Mon
| 6.85
| ###
| 6.82
| ###
| 403,952
| 1,377,476
| 83.1
| 83.1
| 0.0 |
2018-Sep-14 Fri
| ###
| ###
| 6.84
| 6.86
| 477,287
| 1,632,321
| ###
| ###
| 0.5 |
2018-Sep-13 Thu
| ###
| ###
| 6.81
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2018-Sep-12 Wed
| 6.81
| ###
| 6.81
| 7
| 1,252,088
| 4,263,359
| 90.4
| 90.4
| 0.5 |
2018-Sep-11 Tue
| 6.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-10 Mon
| ###
| 6.85
| 6.58
| 6.76
| 1,570,582
| 10,546,458
| ###
| ###
| 0.5 |
2018-Sep-07 Fri
| 6.7
| 6.7
| 6.59
| ###
| 1,378,388
| 9,159,388
| ###
| ###
| 0.0 |
2018-Sep-06 Thu
| ###
| ###
| 6.76
| 6.81
|
|
| 28.6
| 28.6
| ### |
2018-Sep-05 Wed
| ###
| ###
| 6.86
| ###
| 1,151,582
| 3,949,926
| 22.1
| 22.1
| 0.0 |
2018-Sep-04 Tue
| 7.2
| ###
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
2018-Sep-03 Mon
| 6.89
| 7.045
| 6.88
| ###
| 1,037,344
| ###
| 78.6
| 78.6
| 0.0 |
2018-Aug-31 Fri
| ###
| ###
| 6.84
| 6.85
| 1,102,359
| ###
| 23.7
| 23.7
| ### |
2018-Aug-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-29 Wed
| 6.89
| ###
| 6.8
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2018-Aug-28 Tue
| 6.82
| ###
| 6.81
| ###
| 1,200,647
| ###
| 80.3
| 80.3
| 0.0 |
2018-Aug-27 Mon
| ###
| ###
| 6.73
| 6.86
| 1,113,343
| ###
| 19.3
| 19.3
| 0.5 |
2018-Aug-24 Fri
| ###
| ###
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2018-Aug-23 Thu
| 6.72
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-22 Wed
| ###
| 6.76
| ###
| 6.73
| 843,155
| ###
| ###
| ###
| ### |
2018-Aug-21 Tue
| 6.79
| 6.8
| ###
| 6.7
| 1,513,776
| ###
| ###
| ###
| 0.5 |
2018-Aug-20 Mon
| ###
| ###
| 6.75
| 6.79
|
|
| ###
| ###
| 0.5 |
2018-Aug-17 Fri
| 6.78
| ###
| 6.78
| ###
| 1,620,076
| 5,492,057
| 89.9
| 89.9
| 0.0 |
2018-Aug-16 Thu
| ###
| ###
| 6.555
| 6.78
|
|
| 89.1
| 89.1
| 0.5 |
2018-Aug-15 Wed
| ###
| 6.71
| 6.5
| ###
| 1,905,075
| 12,583,020
| 36.4
| 36.4
| 0.0 |
2018-Aug-14 Tue
| ###
| 6.89
| ###
| 6.76
| 3,535,186
| ###
| ###
| ###
| 0.5 |
2018-Aug-13 Mon
| 7.2
| 7.2
| 6.27
| 6.55
| 9,899,973
| ###
| ###
| ###
| 0.5 |
2018-Aug-10 Fri
| 7.56
| 7.57
| 7.47
| 7.54
| 1,879,671
| 14,135,125
| ###
| ###
| 0.5 |
2018-Aug-09 Thu
| 7.41
| 7.46
| ###
| 7.45
|
|
| ###
| ###
| 0.5 |
2018-Aug-08 Wed
| 7.53
| 7.57
| ###
| ###
|
|
| 17.2
| 17.2
| 0.0 |
2018-Aug-07 Tue
| ###
| ###
| 7.45
| 7.52
| 1,105,341
| ###
| ###
| ###
| 0.5 |
2018-Aug-06 Mon
| ###
| ###
| 7.51
| 7.53
| 1,856,776
| ###
| ###
| ###
| 0.5 |
2018-Aug-03 Fri
| 7.42
| 7.55
| 7.41
| 7.54
|
|
| 83.3
| 83.3
| 0.5 |
2018-Aug-02 Thu
| ###
| 7.42
| 7.26
| 7.4
| 5,359,241
| 39,336,828
| ###
| ###
| 0.5 |
2018-Aug-01 Wed
| ###
| ###
| ###
| 7.25
|
|
| ###
| ###
| 0.5 |
2018-Jul-31 Tue
| 7.22
| 7.23
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2018-Jul-30 Mon
| 7.27
| ###
| 7.2
| 7.23
| 1,189,774
| 4,283,186
| 32.4
| 32.4
| ### |
2018-Jul-27 Fri
| ###
| 7.28
| ###
| 7.27
| 3,206,740
| ###
| ###
| ###
| ### |
2018-Jul-26 Thu
| ###
| 7.27
| 7.055
| ###
| 3,026,356
| 21,676,274
| ###
| ###
| 0.0 |
2018-Jul-25 Wed
| 7.48
| 7.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-24 Tue
| ###
| ###
| 7.25
| 7.52
|
|
| 90.0
| 90.0
| 0.5 |
2018-Jul-23 Mon
| 7.5
| 7.82
| 7.375
| 7.48
| 8,463,625
| ###
| 41.4
| 41.4
| 0.5 |
2018-Jul-20 Fri
| ###
| 8.44
| ###
| 8.41
| 687,083
| ###
| 72.6
| 72.6
| ### |
2018-Jul-19 Thu
| ###
| 8.41
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2018-Jul-18 Wed
| ###
| 8.455
| 8.27
| ###
| 990,282
| ###
| 27.1
| 27.1
| 0.0 |
2018-Jul-17 Tue
| 8.22
| ###
| 8.175
| 8.26
|
|
| ###
| ###
| 0.6 |
2018-Jul-16 Mon
| ###
| 8.28
| ###
| 8.25
|
|
| 86.4
| 86.4
| ### |
2018-Jul-13 Fri
| 8.22
| ###
| ###
| 8.2
|
|
| ###
| ###
| 0.6 |
2018-Jul-12 Thu
| 8.25
| ###
| 8.175
| 8.22
| 2,272,023
| ###
| ###
| ###
| 0.6 |
2018-Jul-11 Wed
| ###
| 8.43
| 8.24
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-10 Tue
| ###
| ###
| ###
| 8.43
| 1,523,226
| 0
| 15.3
| 15.3
| 0.6 |
2018-Jul-09 Mon
| 8.79
| 8.86
| ###
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2018-Jul-06 Fri
| 8.82
| 8.87
| 8.75
| 8.76
|
|
| 26.4
| 26.4
| 0.6 |
2018-Jul-05 Thu
| 8.86
| ###
| 8.78
| 8.8
|
|
| 30.0
| 30.0
| 0.6 |
2018-Jul-04 Wed
| 8.81
| ###
| 8.775
| 8.8
| 1,312,449
| ###
| ###
| ###
| 0.6 |
2018-Jul-03 Tue
| 8.86
| ###
| 8.79
| 8.81
|
|
| 28.5
| 28.5
| ### |
2018-Jul-02 Mon
| ###
| ###
| 8.81
| 8.88
|
|
| 34.6
| 34.6
| 0.6 |
2018-Jun-29 Fri
| ###
| ###
| 8.84
| 8.86
| 990,288
| 4,377,072
| ###
| ###
| 0.6 |
2018-Jun-28 Thu
| ###
| ###
| ###
| ###
| 789,874
| 0
| ###
| ###
| 0.0 |
2018-Jun-27 Wed
| ###
| ###
| ###
| ###
| 793,523
| 0
| 75.5
| 75.5
| 0.0 |
2018-Jun-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-25 Mon
| ###
| ###
| 8.85
| ###
| 852,845
| ###
| ###
| ###
| 0.0 |
2018-Jun-22 Fri
| 8.85
| ###
| 8.76
| ###
| 744,349
| 3,260,248
| ###
| ###
| 0.0 |
2018-Jun-21 Thu
| ###
| ###
| 8.86
| 8.89
| 1,394,423
| ###
| ###
| ###
| ### |
2018-Jun-20 Wed
| 8.85
| ###
| 8.7
| 8.82
| 601,828
| 2,617,951
| 30.4
| 30.4
| ### |
2018-Jun-19 Tue
| 8.87
| ###
| 8.77
| 8.77
|
|
| 27.7
| 27.7
| ### |
2018-Jun-18 Mon
| 8.81
| ###
| 8.76
| 8.8
|
|
| ###
| ###
| 0.6 |
2018-Jun-15 Fri
| ###
| ###
| 8.84
| 8.85
|
|
| ###
| ###
| 0.6 |
2018-Jun-14 Thu
| 8.86
| ###
| 8.82
| ###
| 1,172,651
| ###
| 71.4
| 71.4
| 0.0 |
2018-Jun-13 Wed
| ###
| ###
| 8.85
| ###
| 1,954,570
| 8,648,972
| 34.4
| 34.4
| 0.0 |
2018-Jun-12 Tue
| ###
| ###
| 8.85
| ###
| 1,039,524
| ###
| 83.8
| 83.8
| 0.0 |
2018-Jun-08 Fri
| ###
| ###
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2018-Jun-07 Thu
| 9.29
| 9.4
| ###
| ###
| 1,475,425
| ###
| 70.9
| 70.9
| 0.0 |
2018-Jun-06 Wed
| ###
| 9.44
| 9.22
| 9.43
| 1,312,451
| ###
| ###
| ###
| ### |
2018-Jun-05 Tue
| ###
| ###
| ###
| ###
| 940,046
| 0
| ###
| ###
| 0.0 |
2018-Jun-04 Mon
| 9.42
| 9.585
| 9.42
| 9.51
|
|
| 77.7
| 77.7
| ### |
2018-Jun-01 Fri
| ###
| 9.45
| ###
| 9.44
|
|
| ###
| ###
| 0.7 |
2018-May-31 Thu
| 9.46
| ###
| ###
| 9.49
|
|
| ###
| ###
| 0.7 |
2018-May-30 Wed
| 9.41
| 9.5
| ###
| 9.42
| 931,655
| ###
| 71.8
| 71.8
| 0.7 |
2018-May-29 Tue
| 9.41
| 9.57
| ###
| 9.52
| 769,742
| ###
| 81.9
| 81.9
| ### |
2018-May-28 Mon
| ###
| 9.43
| ###
| ###
| 672,471
| ###
| 37.6
| 37.6
| 0.0 |
2018-May-25 Fri
| ###
| ###
| 9.23
| ###
| 807,729
| ###
| ###
| ###
| 0.0 |
2018-May-24 Thu
| 9.29
| 9.47
| 9.29
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2018-May-23 Wed
| ###
| 9.47
| 9.29
| 9.41
|
|
| 79.0
| 79.0
| 0.7 |
2018-May-22 Tue
| ###
| 9.41
| 9.24
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2018-May-21 Mon
| 9.26
| ###
| 9.24
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-18 Fri
| 9.48
| 9.48
| 9.23
| ###
| 958,671
| ###
| ###
| ###
| 0.0 |
2018-May-17 Thu
| 9.5
| 9.53
| ###
| 9.47
|
|
| 32.3
| 32.3
| ### |
2018-May-16 Wed
| ###
| 9.48
| ###
| 9.46
|
|
| ###
| ###
| 0.7 |
2018-May-15 Tue
| 9.27
| ###
| 9.22
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2018-May-14 Mon
| ###
| 9.285
| ###
| 9.28
|
|
| ###
| ###
| 0.7 |
2018-May-11 Fri
| ###
| ###
| ###
| ###
| 1,780,346
| 0
| ###
| ###
| 0.0 |
2018-May-10 Thu
| 8.77
| 8.85
| ###
| 8.84
| 1,382,252
| ###
| 78.1
| 78.1
| ### |
2018-May-09 Wed
| 8.83
| 8.875
| ###
| 8.75
| 2,604,579
| ###
| ###
| ###
| 0.6 |
2018-May-08 Tue
| 8.8
| 8.89
| ###
| 8.82
| 4,352,954
| 19,348,880
| 71.8
| 71.8
| ### |
2018-May-07 Mon
| 9.2
| 9.2
| 8.89
| ###
| 2,273,746
| ###
| ###
| ###
| 0.0 |
2018-May-04 Fri
| ###
| 9.285
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-03 Thu
| ###
| 9.175
| ###
| ###
| 1,815,475
| ###
| ###
| ###
| 0.0 |
2018-May-02 Wed
| ###
| ###
| ###
| ###
| 1,200,723
| 0
| ###
| ###
| 0.0 |
2018-May-01 Tue
| ###
| ###
| ###
| ###
| 1,097,340
| 0
| ###
| ###
| 0.0 |
2018-Apr-30 Mon
| 9.22
| ###
| 9
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-27 Fri
| ###
| 9.23
| ###
| 9.22
| 1,658,340
| ###
| 73.7
| 73.7
| 0.7 |
2018-Apr-26 Thu
| ###
| 9.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-24 Tue
| 8.76
| 8.925
| 8.74
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2018-Apr-23 Mon
| ###
| 8.78
| 8.645
| 8.7
|
|
| ###
| ###
| ### |
2018-Apr-20 Fri
| ###
| 8.75
| ###
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2018-Apr-19 Thu
| 8.78
| 8.78
| ###
| 8.74
|
|
| 31.6
| 31.6
| 0.6 |
2018-Apr-18 Wed
| 8.87
| ###
| ###
| 8.72
|
|
| ###
| ###
| 0.6 |
2018-Apr-17 Tue
| ###
| 8.87
| ###
| 8.8
| 1,217,086
| 5,397,776
| ###
| ###
| 0.6 |
2018-Apr-16 Mon
| 8.52
| ###
| 8.52
| ###
| 726,753
| ###
| 83.2
| 83.2
| 0.0 |
2018-Apr-13 Fri
| 8.51
| 8.55
| 8.45
| 8.52
| 589,478
| ###
| 66.6
| 66.6
| 0.6 |
2018-Apr-12 Thu
| 8.52
| 8.55
| 8.46
| 8.5
| 542,744
| ###
| 34.2
| 34.2
| 0.6 |
2018-Apr-11 Wed
| 8.57
| 8.7
| 8.52
| 8.58
|
|
| ###
| ###
| 0.6 |
2018-Apr-10 Tue
| 8.49
| ###
| 8.49
| 8.58
|
|
| ###
| ###
| 0.6 |
2018-Apr-09 Mon
| 8.43
| 8.54
| 8.425
| 8.51
| 966,385
| ###
| 77.9
| 77.9
| 0.6 |
2018-Apr-06 Fri
| 8.42
| 8.49
| ###
| 8.47
| 597,547
| 2,536,587
| 74.9
| 74.9
| ### |
2018-Apr-05 Thu
| ###
| 8.54
| ###
| 8.46
| 1,226,455
| ###
| ###
| ###
| 0.6 |
2018-Apr-04 Wed
| ###
| ###
| 8.28
| ###
| 771,577
| 3,194,328
| ###
| ###
| 0.0 |
2018-Apr-03 Tue
| ###
| 8.43
| ###
| ###
| 1,252,888
| 5,280,922
| 73.0
| 73.0
| 0.0 |
2018-Mar-29 Thu
| 8.51
| 8.54
| ###
| 8.45
|
|
| 29.5
| 29.5
| ### |
2018-Mar-28 Wed
| 8.53
| 8.54
| 8.47
| 8.49
| 1,586,452
| 13,492,774
| ###
| ###
| ### |
2018-Mar-27 Tue
| ###
| 8.72
| 8.59
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-26 Mon
| ###
| ###
| 8.55
| 8.59
|
|
| 31.7
| 31.7
| ### |
2018-Mar-23 Fri
| 8.73
| 8.77
| 8.675
| 8.7
|
|
| ###
| ###
| ### |
2018-Mar-22 Thu
| ###
| ###
| 8.74
| 8.85
| 3,963,750
| 17,321,587
| ###
| ###
| 0.6 |
2018-Mar-21 Wed
| 8.2
| 8.78
| 8.2
| 8.71
|
|
| 95.6
| 95.6
| 0.6 |
2018-Mar-20 Tue
| 8.49
| 8.5
| 8.2
| 8.26
|
|
| ###
| ###
| 0.6 |
2018-Mar-19 Mon
| 8.56
| 8.59
| 8.49
| 8.5
|
|
| ###
| ###
| 0.6 |
2018-Mar-16 Fri
| 8.51
| 8.56
| 8.455
| 8.51
|
|
| 65.3
| 65.3
| 0.6 |
2018-Mar-15 Thu
| 8.45
| 8.625
| 8.45
| 8.49
|
|
| 73.7
| 73.7
| ### |
2018-Mar-14 Wed
| 8.58
| ###
| 8.4
| 8.43
| 1,092,575
| ###
| ###
| ###
| 0.6 |
2018-Mar-13 Tue
| 8.56
| ###
| 8.5
| 8.53
| 897,183
| 3,813,027
| 38.3
| 38.3
| ### |
2018-Mar-12 Mon
| 8.48
| ###
| 8.48
| 8.56
| 865,855
| 3,671,225
| 79.3
| 79.3
| ### |
2018-Mar-09 Fri
| 8.26
| 8.46
| 8.23
| 8.42
| 1,132,825
| 9,453,424
| ###
| ###
| ### |
2018-Mar-08 Thu
| 8.27
| 8.42
| 8.175
| 8.22
|
|
| ###
| ###
| 0.6 |
2018-Mar-07 Wed
| ###
| ###
| 7.925
| ###
|
|
| 89.1
| 89.1
| 0.0 |
2018-Mar-06 Tue
| 8.21
| 8.22
| ###
| ###
| 1,813,224
| 7,452,350
| 12.9
| 12.9
| 0.0 |
2018-Mar-05 Mon
| ###
| 8.2
| 8.045
| ###
| 668,876
| 5,432,945
| 74.3
| 74.3
| 0.0 |
2018-Mar-02 Fri
| ###
| ###
| ###
| 8.24
| 609,841
| 0
| ###
| ###
| 0.6 |
2018-Mar-01 Thu
| 8.28
| ###
| ###
| 8.24
| 632,242
| 0
| ###
| ###
| 0.6 |
2018-Feb-28 Wed
| ###
| ###
| 8.25
| 8.28
| 831,149
| 3,428,489
| ###
| ###
| ### |
2018-Feb-27 Tue
| ###
| ###
| 8.28
| 8.28
| 783,022
| ###
| 33.5
| 33.5
| ### |
2018-Feb-26 Mon
| ###
| ###
| 8.26
| ###
| 1,036,375
| 4,280,228
| ###
| ###
| 0.0 |
2018-Feb-23 Fri
| ###
| ###
| 8.23
| ###
| 739,075
| ###
| 63.3
| 63.3
| 0.0 |
2018-Feb-22 Thu
| 8.2
| 8.29
| ###
| 8.27
| 1,115,280
| ###
| 76.0
| 76.0
| ### |
2018-Feb-21 Wed
| 8.2
| 8.26
| ###
| 8.21
|
|
| ###
| ###
| ### |
2018-Feb-20 Tue
| ###
| 8.245
| ###
| 8.21
|
|
| ###
| ###
| ### |
2018-Feb-19 Mon
| ###
| ###
| ###
| ###
| 809,246
| 0
| ###
| ###
| 0.0 |
2018-Feb-16 Fri
| ###
| ###
| 7.89
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-15 Thu
| ###
| ###
| ###
| ###
| 533,323
| 0
| 19.7
| 19.7
| 0.0 |
2018-Feb-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-13 Tue
| 7.85
| ###
| 7.81
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2018-Feb-12 Mon
| 7.85
| ###
| 7.74
| 7.86
| 789,987
| 3,057,249
| 74.1
| 74.1
| ### |
2018-Feb-09 Fri
| ###
| ###
| 7.75
| ###
| 1,572,275
| ###
| 24.4
| 24.4
| 0.0 |
2018-Feb-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-07 Wed
| 8.2
| 8.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-06 Tue
| ###
| 8.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-05 Mon
| 8.28
| ###
| ###
| 8.25
|
|
| ###
| ###
| ### |
2018-Feb-02 Fri
| 8.22
| 8.44
| 8.22
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-01 Thu
| ###
| ###
| 7.975
| ###
| 709,477
| ###
| 63.1
| 63.1
| 0.0 |
2018-Jan-31 Wed
| ###
| 8.025
| ###
| ###
| 1,787,155
| 7,170,959
| 73.7
| 73.7
| 0.0 |
2018-Jan-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-29 Mon
| ###
| ###
| ###
| ###
| 452,576
| 0
| ###
| ###
| 0.0 |
2018-Jan-25 Thu
| ###
| 8.26
| ###
| ###
| 618,523
| ###
| 29.3
| 29.3
| 0.0 |
2018-Jan-24 Wed
| ###
| ###
| ###
| 8.22
|
|
| ###
| ###
| 0.6 |
2018-Jan-23 Tue
| ###
| 8.28
| ###
| 8.2
| 900,387
| ###
| 65.3
| 65.3
| 0.6 |
2018-Jan-22 Mon
| 8.2
| 8.24
| ###
| 8.2
|
|
| 75.5
| 75.5
| 0.6 |
2018-Jan-19 Fri
| 8.29
| ###
| ###
| ###
| 3,480,927
| 0
| ###
| ###
| 0.0 |
2018-Jan-18 Thu
| 8.22
| ###
| ###
| 8.25
|
|
| 76.7
| 76.7
| ### |
2018-Jan-17 Wed
| ###
| 8.22
| ###
| ###
| 718,988
| 2,955,040
| 40.8
| 40.8
| 0.0 |
2018-Jan-16 Tue
| 8.28
| ###
| 8.22
| 8.25
|
|
| 35.8
| 35.8
| ### |
2018-Jan-15 Mon
| ###
| 8.43
| ###
| 8.27
| 452,023
| 1,905,276
| ###
| ###
| ### |
2018-Jan-12 Fri
| 8.43
| 8.45
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2018-Jan-11 Thu
| 8.51
| 8.55
| ###
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2018-Jan-02 Tue
| 8.7
| 8.85
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2017-Dec-29 Fri
| 8.76
| 8.8
| 8.7
| 8.74
| 480,727
| ###
| ###
| ###
| 0.6 |
2017-Dec-28 Thu
| 8.88
| 8.88
| ###
| 8.79
| 427,077
| 1,896,221
| 17.5
| 17.5
| 0.6 |
2017-Dec-27 Wed
| 8.83
| ###
| ###
| 8.82
| 708,651
| 0
| ###
| ###
| ### |
2017-Dec-22 Fri
| 8.79
| ###
| 8.75
| 8.82
|
|
| 70.1
| 70.1
| ### |
2017-Dec-21 Thu
| 8.59
| 8.76
| 8.57
| 8.75
| 987,450
| 8,556,254
| ###
| ###
| 0.6 |
2017-Dec-20 Wed
| 8.47
| 8.72
| 8.47
| ###
| 1,566,376
| ###
| ###
| ###
| 0.0 |
2017-Dec-19 Tue
| 8.42
| ###
| ###
| 8.47
| 761,521
| 0
| ###
| ###
| ### |
2017-Dec-18 Mon
| ###
| 8.42
| ###
| ###
| 753,683
| ###
| ###
| ###
| 0.0 |
2017-Dec-15 Fri
| 8.43
| 8.45
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2017-Dec-08 Fri
| 8.55
| 8.59
| ###
| 8.45
| 2,905,070
| 12,477,275
| ###
| ###
| ### |
2017-Dec-07 Thu
| 8.71
| 8.77
| 8.47
| ###
| 968,579
| 8,349,150
| 32.9
| 32.9
| 0.0 |
2017-Dec-06 Wed
| 8.79
| ###
| 8.71
| 8.78
| 963,328
| ###
| 39.5
| 39.5
| 0.6 |
2017-Dec-05 Tue
| 8.82
| ###
| 8.76
| 8.88
|
|
| ###
| ###
| 0.6 |
2017-Dec-04 Mon
| 8.84
| ###
| 8.82
| 8.87
|
|
| 75.0
| 75.0
| ### |
2017-Dec-01 Fri
| 8.85
| ###
| 8.78
| 8.84
| 928,645
| 4,076,751
| ###
| ###
| ### |
2017-Nov-30 Thu
| 8.74
| 8.875
| 8.74
| 8.86
|
|
| ###
| ###
| 0.6 |
2017-Nov-29 Wed
| ###
| ###
| 8.81
| 8.85
| 641,255
| 2,824,728
| 25.2
| 25.2
| 0.6 |
2017-Nov-28 Tue
| 8.78
| ###
| 8.73
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2017-Nov-27 Mon
| ###
| 8.78
| ###
| 8.73
| 942,557
| 4,137,825
| ###
| ###
| ### |
2017-Nov-24 Fri
| 8.72
| 8.75
| ###
| ###
| 860,677
| ###
| 32.1
| 32.1
| 0.0 |
2017-Nov-23 Thu
| 8.75
| 8.85
| ###
| 8.75
|
|
| ###
| ###
| 0.6 |
2017-Nov-22 Wed
| ###
| ###
| 8.82
| 8.84
| 758,158
| 3,343,476
| ###
| ###
| ### |
2017-Nov-21 Tue
| 8.81
| ###
| 8.725
| 8.89
|
|
| ###
| ###
| ### |
2017-Nov-20 Mon
| 8.71
| ###
| ###
| 8.76
| 564,780
| 0
| 77.0
| 77.0
| 0.6 |
2017-Nov-17 Fri
| 8.81
| 8.88
| 8.77
| 8.8
|
|
| ###
| ###
| 0.6 |
2017-Nov-16 Thu
| 8.79
| ###
| ###
| 8.73
|
|
| ###
| ###
| ### |
2017-Nov-15 Wed
| ###
| ###
| 8.78
| 8.85
| 1,451,581
| 6,372,440
| ###
| ###
| 0.6 |
2017-Nov-14 Tue
| ###
| ###
| ###
| ###
| 585,172
| 0
| ###
| ###
| 0.0 |
2017-Nov-13 Mon
| ###
| ###
| ###
| ###
| 748,447
| 0
| ###
| ###
| 0.0 |
2017-Nov-10 Fri
| 9.21
| 9.22
| ###
| ###
| 1,189,854
| 5,485,226
| 16.9
| 16.9
| 0.0 |
2017-Nov-09 Thu
| ###
| 9.26
| ###
| ###
| 1,456,688
| ###
| 77.8
| 77.8
| 0.0 |
2017-Nov-08 Wed
| 8.83
| 8.83
| 8.55
| 8.71
|
|
| 22.8
| 22.8
| 0.6 |
2017-Nov-07 Tue
| 8.55
| 8.84
| 8.54
| 8.84
| 1,194,849
| ###
| ###
| ###
| ### |
2017-Nov-06 Mon
| 8.71
| 8.72
| ###
| 8.58
|
|
| ###
| ###
| 0.6 |
2017-Nov-03 Fri
| ###
| 8.975
| ###
| 8.78
| 1,584,372
| ###
| 18.0
| 18.0
| 0.6 |
2017-Nov-02 Thu
| ###
| ###
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2017-Nov-01 Wed
| ###
| ###
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2017-Oct-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-30 Mon
| 9.2
| 9.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-27 Fri
| ###
| ###
| 8.85
| ###
| 6,489,282
| 28,715,072
| 89.5
| 89.5
| 0.0 |
2017-Oct-26 Thu
| 8.73
| 8.73
| 8.73
| 8.73
| 0
|
|
|
| ### |
2017-Oct-25 Wed
| 8.73
| 8.73
| 8.73
| 8.73
| 0
|
|
|
| ### |
2017-Oct-24 Tue
| 8.73
| 8.73
| 8.73
| 8.73
| 0
|
|
|
| ### |
2017-Oct-23 Mon
| 8.85
| 8.89
| ###
| 8.73
|
|
| 26.9
| 26.9
| ### |
2017-Oct-20 Fri
| 8.77
| 8.82
| 8.675
| 8.82
| 632,848
| ###
| 71.6
| 71.6
| ### |
2017-Oct-19 Thu
| ###
| ###
| 8.73
| 8.77
| 1,036,886
| ###
| ###
| ###
| ### |
2017-Oct-18 Wed
| 8.54
| 8.58
| 8.51
| 8.57
|
|
| ###
| ###
| 0.6 |
2017-Oct-17 Tue
| 8.54
| 8.58
| 8.45
| 8.55
| 1,138,527
| 9,694,557
| 67.6
| 67.6
| ### |
2017-Oct-16 Mon
| 8.48
| 8.51
| 8.4
| 8.46
| 663,726
| ###
| 33.9
| 33.9
| 0.6 |
2017-Oct-13 Fri
| 8.51
| 8.52
| ###
| ###
| 1,229,221
| 5,236,481
| 16.9
| 16.9
| 0.0 |
2017-Oct-12 Thu
| ###
| 8.47
| ###
| 8.47
| 801,884
| 3,395,978
| ###
| ###
| ### |
2017-Oct-11 Wed
| 8.43
| 8.455
| ###
| 8.42
| 605,347
| ###
| 30.1
| 30.1
| ### |
2017-Oct-10 Tue
| ###
| 8.41
| 8.28
| 8.4
| 628,927
| ###
| 74.0
| 74.0
| ### |
2017-Oct-09 Mon
| 8.29
| 8.41
| 8.27
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2017-Oct-06 Fri
| 8.21
| 8.28
| ###
| 8.28
|
|
| ###
| ###
| ### |
2017-Oct-05 Thu
| ###
| 8.2
| ###
| 8.2
| 1,471,187
| ###
| ###
| ###
| 0.6 |
2017-Oct-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-03 Tue
| ###
| ###
| ###
| 8.22
| 1,168,658
| 0
| 25.9
| 25.9
| 0.6 |
2017-Oct-02 Mon
| 8.4
| 8.4
| 8.23
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-29 Fri
| ###
| ###
| 8.25
| 8.29
|
|
| ###
| ###
| 0.6 |
2017-Sep-28 Thu
| 8.57
| ###
| ###
| ###
| 1,275,180
| 0
| 12.7
| 12.7
| 0.0 |
2017-Sep-27 Wed
| ###
| ###
| 8.44
| 8.53
|
|
| 24.3
| 24.3
| ### |
2017-Sep-26 Tue
| ###
| ###
| ###
| 8.76
| 510,074
| 0
| 15.3
| 15.3
| 0.6 |
2017-Sep-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-22 Fri
| ###
| ###
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2017-Sep-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-20 Wed
| ###
| 9.22
| ###
| 9.2
| 415,173
| 1,913,947
| ###
| ###
| 0.7 |
2017-Sep-19 Tue
| 9.25
| 9.26
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2017-Sep-18 Mon
| ###
| ###
| ###
| 9.2
|
|
| ###
| ###
| 0.7 |
2017-Sep-15 Fri
| ###
| ###
| ###
| ###
|
|
| 16.5
| 16.5
| 0.0 |
2017-Sep-14 Thu
| ###
| 9.2
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2017-Sep-13 Wed
| ###
| ###
| ###
| ###
| 777,421
| 0
| ###
| ###
| 0.0 |
2017-Sep-12 Tue
| 9
| 9.27
| 9
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-11 Mon
| ###
| ###
| ###
| ###
| 471,584
| 0
| ###
| ###
| 0.0 |
2017-Sep-08 Fri
| 9
| ###
| 9
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-06 Wed
| 8.81
| ###
| 8.81
| ###
|
|
| 87.7
| 87.7
| 0.0 |
2017-Sep-05 Tue
| ###
| ###
| 8.87
| ###
| 668,729
| ###
| 31.6
| 31.6
| 0.0 |
2017-Sep-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-01 Fri
| ###
| ###
| 8.88
| ###
| 560,386
| ###
| 81.3
| 81.3
| 0.0 |
2017-Aug-31 Thu
| 8.81
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-30 Wed
| 8.76
| ###
| 8.72
| 8.77
| 377,971
| 1,647,953
| ###
| ###
| ### |
2017-Aug-29 Tue
| 8.78
| 8.81
| ###
| 8.71
| 515,352
| 2,270,125
| ###
| ###
| 0.6 |
2017-Aug-28 Mon
| 8.85
| 8.87
| 8.74
| 8.82
|
|
| ###
| ###
| ### |
2017-Aug-25 Fri
| 8.81
| ###
| 8.75
| 8.82
|
|
| ###
| ###
| ### |
2017-Aug-24 Thu
| 8.81
| ###
| 8.8
| 8.86
| 727,822
| ###
| ###
| ###
| 0.6 |
2017-Aug-23 Wed
| ###
| ###
| 8.81
| 8.89
|
|
| 20.2
| 20.2
| ### |
2017-Aug-22 Tue
| 8.75
| 9
| 8.71
| ###
| 623,150
| ###
| ###
| ###
| 0.0 |
2017-Aug-21 Mon
| 8.71
| 8.8
| ###
| 8.79
|
|
| 82.0
| 82.0
| 0.6 |
2017-Aug-18 Fri
| ###
| 8.85
| 8.55
| 8.85
|
|
| 88.7
| 88.7
| 0.6 |
2017-Aug-17 Thu
| ###
| ###
| ###
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2017-Aug-16 Wed
| 8.83
| 8.88
| ###
| 8.88
|
|
| ###
| ###
| 0.6 |
2017-Aug-15 Tue
| 8.83
| 8.83
| 8.7
| 8.79
| 1,520,884
| 13,330,548
| 29.5
| 29.5
| 0.6 |
2017-Aug-14 Mon
| 8.87
| 8.88
| 8.77
| 8.79
|
|
| 24.8
| 24.8
| 0.6 |
2017-Aug-11 Fri
| 8.8
| 8.855
| 8.71
| 8.79
| 752,128
| ###
| ###
| ###
| 0.6 |
2017-Aug-10 Thu
| ###
| ###
| ###
| ###
|
|
| 40.3
| 40.3
| 0.0 |
2017-Aug-09 Wed
| ###
| ###
| 8.85
| 8.88
|
|
| ###
| ###
| 0.6 |
2017-Aug-08 Tue
| ###
| ###
| 8.855
| ###
| 772,775
| ###
| ###
| ###
| 0.0 |
2017-Aug-07 Mon
| ###
| ###
| 8.89
| ###
| 473,651
| 2,105,378
| 28.0
| 28.0
| 0.0 |
2017-Aug-04 Fri
| 8.88
| ###
| 8.78
| 8.87
| 977,981
| ###
| ###
| ###
| ### |
2017-Aug-03 Thu
| 8.55
| 8.78
| 8.49
| 8.73
| 1,228,021
| ###
| 86.9
| 86.9
| ### |
2017-Aug-02 Wed
| 8.7
| 8.7
| 8.49
| 8.55
|
|
| ###
| ###
| ### |
2017-Aug-01 Tue
| 8.44
| ###
| ###
| ###
| 1,312,259
| 0
| 88.1
| 88.1
| 0.0 |
2017-Jul-31 Mon
| 8.5
| 8.54
| 8.445
| 8.46
| 369,654
| 3,139,286
| 26.1
| 26.1
| 0.6 |
2017-Jul-28 Fri
| 8.58
| ###
| 8.44
| 8.5
| 891,221
| 3,760,952
| ###
| ###
| 0.6 |
2017-Jul-27 Thu
| 8.75
| 8.78
| 8.685
| ###
| 381,877
| 3,334,740
| 25.5
| 25.5
| 0.0 |
2017-Jul-26 Wed
| ###
| ###
| 8.725
| 8.75
|
|
| ###
| ###
| 0.6 |
2017-Jul-25 Tue
| ###
| 8.87
| ###
| 8.84
| 569,086
| ###
| 87.2
| 87.2
| ### |
2017-Jul-24 Mon
| 8.59
| ###
| 8.57
| ###
| 590,986
| 2,532,375
| ###
| ###
| 0.0 |
2017-Jul-21 Fri
| 8.8
| 8.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-20 Thu
| 9
| ###
| 8.875
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2017-Jul-19 Wed
| ###
| 9.055
| ###
| ###
| 507,555
| 2,297,955
| ###
| ###
| 0.0 |
2017-Jul-18 Tue
| ###
| ###
| 8.86
| ###
| 621,083
| ###
| ###
| ###
| 0.0 |
2017-Jul-17 Mon
| ###
| ###
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2017-Jul-14 Fri
| ###
| ###
| 8.955
| ###
| 1,041,549
| ###
| ###
| ###
| 0.0 |
2017-Jul-13 Thu
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2017-Jul-12 Wed
| ###
| ###
| ###
| ###
| 613,274
| 0
| ###
| ###
| 0.0 |
2017-Jul-11 Tue
| ###
| ###
| ###
| ###
| 839,952
| 0
| ###
| ###
| 0.0 |
2017-Jul-10 Mon
| 9
| ###
| 9
| ###
| 612,877
| 2,757,946
| 72.1
| 72.1
| 0.0 |
2017-Jul-07 Fri
| ###
| 9.21
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2017-Jul-06 Thu
| 9.22
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-05 Wed
| 9.29
| 9.355
| 9.125
| 9.28
|
|
| ###
| ###
| 0.7 |
2017-Jul-04 Tue
| 9.41
| ###
| 9.28
| ###
| 1,223,277
| ###
| ###
| ###
| 0.0 |
2017-Jul-03 Mon
| 9.55
| 9.58
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2017-Jun-30 Fri
| ###
| ###
| 9.58
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-29 Thu
| 9.74
| 9.84
| 9.725
| 9.77
| 541,889
| 5,301,029
| ###
| ###
| 0.7 |
2017-Jun-28 Wed
| ###
| ###
| 9.57
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-27 Tue
| 9.82
| 9.87
| ###
| 9.73
| 769,787
| ###
| 24.1
| 24.1
| ### |
2017-Jun-26 Mon
| ###
| ###
| 9.825
| 9.87
| 667,322
| ###
| 26.1
| 26.1
| ### |
2017-Jun-23 Fri
| ###
| ###
| ###
| ###
| 668,247
| 0
| ###
| ###
| 0.0 |
2017-Jun-22 Thu
| 9.84
| ###
| 9.82
| 9.84
| 524,774
| 2,576,640
| ###
| ###
| 0.7 |
2017-Jun-21 Wed
| 9.82
| 9.85
| 9.73
| 9.81
| 827,080
| ###
| 35.7
| 35.7
| ### |
2017-Jun-20 Tue
| ###
| ###
| 9.89
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-19 Mon
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2017-Jun-16 Fri
| ###
| ###
| ###
| ###
| 1,319,479
| 0
| ###
| ###
| 0.0 |
2017-Jun-15 Thu
| ###
| 10.21
| ###
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2017-Jun-14 Wed
| ###
| 10.26
| ###
| ###
| 640,277
| 3,284,621
| ###
| ###
| 0.0 |
2017-Jun-13 Tue
| ###
| ###
| 9.88
| ###
| 461,344
| ###
| ###
| ###
| 0.0 |
2017-Jun-09 Fri
| 9.81
| ###
| 9.75
| ###
| 270,776
| ###
| 80.4
| 80.4
| 0.0 |
2017-Jun-08 Thu
| 9.71
| ###
| 9.7
| ###
| 499,770
| 2,423,884
| ###
| ###
| 0.0 |
2017-Jun-07 Wed
| ###
| ###
| ###
| ###
| 389,688
| 0
| ###
| ###
| 0.0 |
2017-Jun-06 Tue
| ###
| ###
| ###
| ###
| 334,272
| 0
| 41.6
| 41.6
| 0.0 |
2017-Jun-05 Mon
| ###
| ###
| ###
| ###
| 854,528
| 0
| 82.4
| 82.4
| 0.0 |
2017-Jun-02 Fri
| ###
| ###
| ###
| ###
| 938,928
| 0
| ###
| ###
| 0.0 |
2017-Jun-01 Thu
| ###
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2017-May-31 Wed
| 9.85
| ###
| 9.84
| 9.89
| 592,977
| 2,917,446
| 76.3
| 76.3
| ### |
2017-May-30 Tue
| 9.87
| ###
| 9.79
| 9.87
| 409,926
| 2,006,587
| ###
| ###
| ### |
2017-May-29 Mon
| 9.85
| ###
| 9.77
| 9.88
|
|
| ###
| ###
| 0.7 |
2017-May-26 Fri
| ###
| ###
| 9.81
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-25 Thu
| 9.88
| ###
| 9.83
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-24 Wed
| 9.77
| ###
| 9.74
| 9.89
| 542,581
| ###
| 82.2
| 82.2
| ### |
2017-May-23 Tue
| 9.86
| 9.86
| 9.71
| 9.74
| 473,256
| ###
| ###
| ###
| 0.7 |
2017-May-22 Mon
| ###
| 9.81
| ###
| 9.8
|
|
| 83.1
| 83.1
| 0.7 |
2017-May-19 Fri
| ###
| 9.78
| ###
| 9.7
|
|
| ###
| ###
| 0.7 |
2017-May-18 Thu
| ###
| 9.84
| ###
| 9.84
|
|
| ###
| ###
| 0.7 |
2017-May-17 Wed
| 9.8
| ###
| 9.8
| 9.89
|
|
| 81.3
| 81.3
| ### |
2017-May-16 Tue
| ###
| ###
| 9.89
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2017-May-15 Mon
| ###
| ###
| 9.84
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-12 Fri
| ###
| ###
| ###
| ###
| 1,439,543
| 0
| 23.5
| 23.5
| 0.0 |
2017-May-11 Thu
| 10.21
| 10.275
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2017-May-10 Wed
| ###
| ###
| ###
| ###
| 767,481
| 0
| 31.9
| 31.9
| 0.0 |
2017-May-09 Tue
| ###
| ###
| ###
| ###
| 1,005,184
| 0
| 18.7
| 18.7
| 0.0 |
2017-May-08 Mon
| ###
| ###
| ###
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2017-May-05 Fri
| ###
| 10.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-04 Thu
| 10.2
| 10.28
| ###
| 10.21
| 869,644
| 4,469,970
| ###
| ###
| ### |
2017-May-03 Wed
| ###
| ###
| ###
| 10.23
| 820,154
| 0
| ###
| ###
| ### |
2017-May-02 Tue
| ###
| 10.47
| 10.29
| ###
| 637,578
| 6,618,059
| ###
| ###
| 0.0 |
2017-May-01 Mon
| 10.2
| ###
| ###
| 10.28
|
|
| ###
| ###
| 0.7 |
2017-Apr-28 Fri
| ###
| 10.25
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2017-Apr-27 Thu
| ###
| ###
| ###
| ###
| 683,056
| 0
| ###
| ###
| 0.0 |
2017-Apr-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-24 Mon
| 9.76
| ###
| 9.76
| 9.86
|
|
| ###
| ###
| 0.7 |
2017-Apr-21 Fri
| ###
| 9.75
| ###
| 9.71
| 816,942
| ###
| ###
| ###
| ### |
2017-Apr-20 Thu
| ###
| ###
| 9.52
| 9.58
|
|
| ###
| ###
| 0.7 |
2017-Apr-19 Wed
| ###
| ###
| 9.53
| ###
| 981,843
| 4,678,481
| 71.0
| 71.0
| 0.0 |
2017-Apr-18 Tue
| 9.56
| ###
| 9.48
| 9.59
| 775,453
| 3,675,647
| 83.5
| 83.5
| 0.7 |
2017-Apr-13 Thu
| 9.55
| ###
| ###
| 9.56
|
|
| ###
| ###
| 0.7 |
2017-Apr-12 Wed
| ###
| ###
| 9.57
| ###
|
|
| 33.9
| 33.9
| 0.0 |
2017-Apr-11 Tue
| ###
| 9.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-10 Mon
| 9.57
| ###
| 9.5
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-07 Fri
| ###
| ###
| 9.44
| 9.52
| 705,777
| ###
| 23.0
| 23.0
| ### |
2017-Apr-06 Thu
| 9.58
| ###
| 9.46
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2017-Apr-05 Wed
| ###
| ###
| 9.46
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-04 Tue
| 9.45
| ###
| 9.27
| ###
| 1,389,674
| ###
| ###
| ###
| 0.0 |
2017-Apr-03 Mon
| 9.7
| 9.71
| 9.545
| 9.58
| 662,189
| 6,375,224
| 24.3
| 24.3
| 0.7 |
2017-Mar-31 Fri
| ###
| 9.79
| ###
| 9.7
| 484,080
| 2,369,571
| ###
| ###
| 0.7 |
2017-Mar-30 Thu
| 9.82
| 9.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-29 Wed
| 9.8
| 9.87
| 9.71
| 9.78
|
|
| 28.4
| 28.4
| 0.7 |
2017-Mar-28 Tue
| ###
| 9.83
| 9.59
| 9.78
|
|
| ###
| ###
| 0.7 |
2017-Mar-27 Mon
| ###
| 9.7
| 9.56
| ###
| 1,909,651
| ###
| ###
| ###
| 0.0 |
2017-Mar-24 Fri
| 9.75
| 9.78
| ###
| 9.75
|
|
| ###
| ###
| ### |
2017-Mar-23 Thu
| 9.8
| ###
| 9.71
| 9.75
| 1,614,241
| 7,837,140
| 24.7
| 24.7
| ### |
2017-Mar-22 Wed
| 9.55
| ###
| 9.55
| ###
| 3,419,541
| ###
| 84.8
| 84.8
| 0.0 |
2017-Mar-21 Tue
| 9.26
| ###
| 9.21
| ###
| 528,584
| 2,434,129
| ###
| ###
| 0.0 |
2017-Mar-20 Mon
| ###
| ###
| 9.28
| ###
| 474,789
| 2,203,020
| 77.6
| 77.6
| 0.0 |
2017-Mar-17 Fri
| 9.45
| 9.45
| 9.22
| 9.29
| 860,256
| 8,030,489
| 18.9
| 18.9
| ### |
2017-Mar-16 Thu
| ###
| 9.28
| ###
| ###
| 863,274
| ###
| ###
| ###
| 0.0 |
2017-Mar-15 Wed
| 9.24
| 9.24
| ###
| 9.23
|
|
| 30.7
| 30.7
| ### |
2017-Mar-14 Tue
| 9.49
| 9.49
| 9.25
| ###
| 786,589
| ###
| ###
| ###
| 0.0 |
2017-Mar-13 Mon
| ###
| 9.22
| ###
| ###
| 488,245
| ###
| 36.0
| 36.0
| 0.0 |
2017-Mar-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-09 Thu
| ###
| ###
| 9
| ###
| 270,841
| 1,218,784
| ###
| ###
| 0.0 |
2017-Mar-08 Wed
| ###
| ###
| ###
| ###
| 436,353
| 0
| 34.1
| 34.1
| 0.0 |
2017-Mar-07 Tue
| 8.88
| ###
| 8.84
| ###
| 714,723
| 3,159,075
| 86.7
| 86.7
| 0.0 |
2017-Mar-06 Mon
| ###
| ###
| ###
| ###
| 1,353,727
| 0
| 28.9
| 28.9
| 0.0 |
2017-Mar-03 Fri
| ###
| ###
| 9
| ###
| 348,789
| 1,569,550
| ###
| ###
| 0.0 |
2017-Mar-02 Thu
| ###
| ###
| ###
| ###
| 1,077,226
| 0
| ###
| ###
| 0.0 |
2017-Mar-01 Wed
| 8.81
| 8.82
| 8.7
| 8.82
| 588,074
| 5,151,528
| 74.9
| 74.9
| ### |
2017-Feb-28 Tue
| 8.88
| 8.88
| 8.76
| 8.85
|
|
| 38.0
| 38.0
| 0.6 |
2017-Feb-27 Mon
| 8.86
| 8.89
| 8.8
| 8.84
|
|
| 36.6
| 36.6
| ### |
2017-Feb-24 Fri
| ###
| ###
| 8.8
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2017-Feb-23 Thu
| ###
| ###
| 8.84
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-22 Wed
| ###
| ###
| 8.86
| ###
| 373,729
| ###
| 73.6
| 73.6
| 0.0 |
2017-Feb-21 Tue
| 9
| 9
| 8.8
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-20 Mon
| ###
| ###
| ###
| ###
| 532,183
| 0
| ###
| ###
| 0.0 |
2017-Feb-17 Fri
| 9.26
| 9.26
| ###
| ###
| 725,688
| ###
| 18.2
| 18.2
| 0.0 |
2017-Feb-16 Thu
| 9.4
| 9.43
| 9.28
| ###
| 427,679
| ###
| 30.5
| 30.5
| 0.0 |
2017-Feb-15 Wed
| 9.4
| 9.49
| ###
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2017-Feb-14 Tue
| ###
| 9.29
| 9.075
| 9.27
| 1,326,149
| ###
| ###
| ###
| 0.7 |
2017-Feb-13 Mon
| ###
| ###
| 8.89
| 9
|
|
| 76.2
| 76.2
| 0.6 |
2017-Feb-10 Fri
| 8.87
| ###
| 8.84
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2017-Feb-09 Thu
| ###
| ###
| 8.8
| 8.84
| 331,345
| ###
| ###
| ###
| ### |
2017-Feb-08 Wed
| ###
| 9
| 8.83
| 8.86
|
|
| 20.4
| 20.4
| 0.6 |
2017-Feb-07 Tue
| 8.75
| 8.925
| 8.71
| 8.85
|
|
| 82.4
| 82.4
| 0.6 |
2017-Feb-06 Mon
| 8.85
| 8.87
| 8.72
| 8.74
| 467,244
| ###
| 27.3
| 27.3
| 0.6 |
2017-Feb-03 Fri
| 8.85
| ###
| 8.77
| 8.8
|
|
| 29.7
| 29.7
| 0.6 |
2017-Feb-02 Thu
| ###
| ###
| 8.86
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2017-Feb-01 Wed
| 8.88
| ###
| 8.88
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-31 Tue
| 9
| 9
| 8.89
| ###
| 659,675
| ###
| ###
| ###
| 0.0 |
2017-Jan-30 Mon
| ###
| ###
| 8.87
| 9
| 494,543
| ###
| 78.0
| 78.0
| 0.6 |
2017-Jan-27 Fri
| ###
| ###
| 8.81
| ###
| 943,278
| ###
| 82.2
| 82.2
| 0.0 |
2017-Jan-25 Wed
| ###
| ###
| 8.84
| ###
| 731,523
| ###
| ###
| ###
| 0.0 |
2017-Jan-24 Tue
| 8.83
| ###
| 8.74
| ###
| 575,747
| ###
| 75.2
| 75.2
| 0.0 |
2017-Jan-23 Mon
| 9
| ###
| 8.8
| 8.84
|
|
| 23.6
| 23.6
| ### |
2017-Jan-20 Fri
| ###
| ###
| ###
| ###
| 342,920
| 0
| 26.5
| 26.5
| 0.0 |
2017-Jan-19 Thu
| ###
| ###
| 8.89
| 9
| 529,982
| ###
| ###
| ###
| 0.6 |
2017-Jan-18 Wed
| ###
| 9
| 8.84
| 9
|
|
| 82.8
| 82.8
| 0.6 |
2017-Jan-17 Tue
| ###
| ###
| ###
| ###
| 537,043
| 0
| ###
| ###
| 0.0 |
2017-Jan-16 Mon
| ###
| ###
| 8.985
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2017-Jan-13 Fri
| ###
| ###
| ###
| ###
| 219,549
| 0
| 21.1
| 21.1
| 0.0 |
2017-Jan-12 Thu
| ###
| 9.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-11 Wed
| ###
| 9.175
| 9.085
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2017-Jan-10 Tue
| ###
| 9.24
| 9.125
| ###
| 531,322
| ###
| ###
| ###
| 0.0 |
2017-Jan-09 Mon
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2017-Jan-06 Fri
| ###
| ###
| 9.23
| 9.26
|
|
| 26.3
| 26.3
| ### |
2017-Jan-05 Thu
| 9.28
| ###
| 9.22
| 9.26
| 381,384
| 1,758,180
| ###
| ###
| ### |
2017-Jan-04 Wed
| 9.25
| ###
| ###
| 9.27
| 381,541
| 0
| ###
| ###
| 0.7 |
2017-Jan-03 Tue
| 9.27
| 9.29
| ###
| 9.21
|
|
| ###
| ###
| 0.7 |
2016-Dec-30 Fri
| 9.24
| 9.27
| ###
| ###
| 265,280
| 1,229,572
| ###
| ###
| 0.0 |
2016-Dec-29 Thu
| ###
| 9.23
| ###
| 9.21
|
|
| 70.4
| 70.4
| 0.7 |
2016-Dec-28 Wed
| ###
| 9.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-23 Fri
| ###
| ###
| ###
| ###
| 275,854
| 0
| ###
| ###
| 0.0 |
2016-Dec-22 Thu
| ###
| 9.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-21 Wed
| ###
| ###
| 8.82
| ###
| 635,873
| ###
| ###
| ###
| 0.0 |
2016-Dec-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-19 Mon
| ###
| ###
| 8.84
| ###
| 503,980
| ###
| ###
| ###
| 0.0 |
2016-Dec-16 Fri
| ###
| ###
| 8.89
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-15 Thu
| ###
| ###
| 8.84
| ###
| 508,779
| ###
| ###
| ###
| 0.0 |
2016-Dec-14 Wed
| 8.8
| ###
| 8.8
| ###
| 663,582
| ###
| ###
| ###
| 0.0 |
2016-Dec-13 Tue
| 8.85
| 8.88
| 8.72
| 8.77
| 1,261,654
| 11,102,555
| 29.2
| 29.2
| ### |
2016-Dec-12 Mon
| 8.7
| 8.86
| ###
| 8.82
| 1,120,356
| 4,963,177
| 85.7
| 85.7
| ### |
2016-Dec-09 Fri
| 8.78
| ###
| 8.75
| 8.8
| 822,940
| ###
| 67.7
| 67.7
| 0.6 |
2016-Dec-08 Thu
| 8.77
| 8.82
| 8.54
| 8.73
| 691,577
| 6,002,888
| ###
| ###
| ### |
2016-Dec-07 Wed
| 8.71
| 8.75
| 8.57
| 8.72
| 1,845,722
| 15,983,952
| ###
| ###
| 0.6 |
2016-Dec-06 Tue
| 8.86
| 8.88
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-05 Mon
| 8.78
| ###
| ###
| 8.81
|
|
| 83.3
| 83.3
| ### |
2016-Dec-02 Fri
| ###
| 9.42
| ###
| 9
|
|
| ###
| ###
| 0.6 |
2016-Dec-01 Thu
| ###
| ###
| ###
| ###
|
|
| 96.6
| 96.6
| 0.0 |
2016-Nov-30 Wed
| ###
| ###
| ###
| 8.54
|
|
| 27.9
| 27.9
| ### |
2016-Nov-29 Tue
| ###
| 8.81
| ###
| ###
| 668,987
| 2,946,887
| 37.4
| 37.4
| 0.0 |
2016-Nov-28 Mon
| ###
| 8.75
| ###
| 8.72
| 518,328
| 2,267,685
| ###
| ###
| 0.6 |
2016-Nov-25 Fri
| 8.78
| 8.8
| ###
| 8.7
| 348,275
| ###
| ###
| ###
| ### |
2016-Nov-24 Thu
| 8.72
| 8.75
| 8.59
| 8.72
|
|
| ###
| ###
| 0.6 |
2016-Nov-23 Wed
| 8.7
| 8.79
| ###
| 8.72
|
|
| ###
| ###
| 0.6 |
2016-Nov-22 Tue
| 8.77
| 8.955
| 8.77
| 8.84
| 661,621
| ###
| ###
| ###
| ### |
2016-Nov-21 Mon
| 8.52
| 8.79
| 8.5
| 8.77
| 1,343,620
| ###
| 90.6
| 90.6
| ### |
2016-Nov-18 Fri
| 8.53
| 8.54
| 8.42
| 8.51
|
|
| 31.8
| 31.8
| 0.6 |
2016-Nov-17 Thu
| 8.45
| 8.53
| ###
| 8.49
|
|
| 70.5
| 70.5
| ### |
2016-Nov-16 Wed
| 8.28
| 8.525
| 8.28
| 8.5
| 972,740
| 8,173,447
| 88.5
| 88.5
| 0.6 |
2016-Nov-15 Tue
| 8.57
| 8.57
| 8.46
| 8.51
| 909,781
| 7,746,785
| ###
| ###
| 0.6 |
2016-Nov-14 Mon
| 8.8
| 8.8
| 8.52
| 8.57
|
|
| ###
| ###
| 0.6 |
2016-Nov-11 Fri
| 8.77
| 8.82
| ###
| 8.74
|
|
| 33.9
| 33.9
| 0.6 |
2016-Nov-10 Thu
| ###
| 8.85
| ###
| 8.7
|
|
| ###
| ###
| ### |
2016-Nov-09 Wed
| ###
| 8.75
| ###
| 8.42
|
|
| ###
| ###
| ### |
2016-Nov-08 Tue
| 8.54
| 8.72
| 8.53
| ###
| 792,951
| ###
| 79.6
| 79.6
| 0.0 |
2016-Nov-07 Mon
| 8.52
| 8.58
| ###
| 8.54
|
|
| ###
| ###
| ### |
2016-Nov-04 Fri
| 8.5
| 8.57
| 8.47
| 8.52
| 520,626
| ###
| 78.0
| 78.0
| 0.6 |
2016-Nov-03 Thu
| 8.53
| ###
| 8.53
| 8.59
| 624,680
| ###
| 76.0
| 76.0
| ### |
2016-Nov-02 Wed
| 8.74
| 8.79
| 8.59
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-01 Tue
| 8.72
| 8.855
| ###
| 8.82
|
|
| ###
| ###
| ### |
2016-Oct-31 Mon
| 8.75
| 8.88
| 8.72
| 8.86
| 713,284
| ###
| ###
| ###
| 0.6 |
2016-Oct-28 Fri
| 8.8
| ###
| ###
| 8.89
| 738,722
| 0
| ###
| ###
| ### |
2016-Oct-27 Thu
| 8.71
| 8.83
| 8.57
| 8.79
|
|
| 84.5
| 84.5
| 0.6 |
2016-Oct-26 Wed
| 8.77
| 8.85
| 8.77
| 8.81
| 880,474
| 7,756,975
| 83.3
| 83.3
| ### |
2016-Oct-25 Tue
| 8.8
| ###
| 8.8
| 8.89
|
|
| 79.2
| 79.2
| ### |
2016-Oct-24 Mon
| ###
| ###
| 8.73
| 8.82
|
|
| ###
| ###
| ### |
2016-Oct-21 Fri
| ###
| ###
| 8.82
| ###
| 374,841
| 1,653,048
| ###
| ###
| 0.0 |
2016-Oct-20 Thu
| ###
| ###
| 8.87
| ###
| 852,477
| ###
| ###
| ###
| 0.0 |
2016-Oct-19 Wed
| 8.89
| ###
| 8.82
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2016-Oct-18 Tue
| 8.88
| ###
| 8.75
| 8.87
|
|
| ###
| ###
| ### |
2016-Oct-17 Mon
| ###
| ###
| 8.86
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2016-Oct-14 Fri
| 9
| ###
| 8.86
| ###
| 576,058
| ###
| ###
| ###
| 0.0 |
2016-Oct-13 Thu
| ###
| 9.2
| ###
| 9
|
|
| 21.9
| 21.9
| 0.6 |
2016-Oct-12 Wed
| 9.28
| ###
| ###
| 9.23
| 573,628
| 0
| ###
| ###
| ### |
2016-Oct-11 Tue
| 9.4
| 9.41
| 9.28
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2016-Oct-10 Mon
| 9.29
| 9.45
| 9.29
| ###
| 426,077
| 3,992,341
| ###
| ###
| 0.0 |
2016-Oct-07 Fri
| 9.43
| 9.44
| ###
| 9.4
|
|
| ###
| ###
| ### |
2016-Oct-06 Thu
| 9.4
| 9.52
| ###
| 9.48
| 641,659
| ###
| ###
| ###
| 0.7 |
2016-Oct-05 Wed
| 9.46
| 9.47
| 9.27
| 9.28
|
|
| ###
| ###
| 0.7 |
2016-Oct-04 Tue
| 9.52
| ###
| 9.42
| 9.48
|
|
| 29.1
| 29.1
| 0.7 |
2016-Oct-03 Mon
| 9.5
| ###
| 9.43
| 9.5
|
|
| 68.8
| 68.8
| 0.7 |
2016-Sep-30 Fri
| 9.44
| ###
| ###
| ###
| 787,125
| 0
| ###
| ###
| 0.0 |
2016-Sep-29 Thu
| 9.55
| ###
| 9.42
| 9.45
| 824,583
| 3,883,785
| ###
| ###
| 0.7 |
2016-Sep-28 Wed
| 9.41
| 9.58
| ###
| 9.45
|
|
| 74.4
| 74.4
| 0.7 |
2016-Sep-27 Tue
| ###
| 9.44
| ###
| 9.41
| 1,401,929
| ###
| 90.0
| 90.0
| 0.7 |
2016-Sep-26 Mon
| ###
| 9.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-23 Fri
| ###
| ###
| ###
| ###
| 2,070,353
| 0
| 20.7
| 20.7
| 0.0 |
2016-Sep-22 Thu
| ###
| ###
| 8.72
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2016-Sep-21 Wed
| ###
| 9.48
| ###
| 8.71
| 3,002,727
| 14,232,925
| 8.2
| 8.2
| 0.6 |
2016-Sep-20 Tue
| 8.2
| 8.42
| ###
| ###
| 930,774
| 3,918,558
| 84.2
| 84.2
| 0.0 |
2016-Sep-19 Mon
| ###
| 8.2
| ###
| 8.175
|
|
| 81.6
| 81.6
| ### |
2016-Sep-16 Fri
| ###
| 8.25
| ###
| 8.25
|
|
| ###
| ###
| ### |
2016-Sep-15 Thu
| ###
| ###
| 7.87
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2016-Sep-14 Wed
| ###
| 8.025
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2016-Sep-13 Tue
| 8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-12 Mon
| ###
| ###
| ###
| 8
|
|
| 47.0
| 47.0
| ### |
2016-Sep-09 Fri
| ###
| 8.24
| ###
| 8.21
| 278,251
| ###
| ###
| ###
| ### |
2016-Sep-08 Thu
| 8.22
| ###
| ###
| 8.28
|
|
| ###
| ###
| ### |
2016-Sep-07 Wed
| 8.24
| ###
| 8.24
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-06 Tue
| 8.29
| ###
| 8.24
| ###
| 241,959
| 996,871
| ###
| ###
| 0.0 |
2016-Sep-05 Mon
| 8.23
| ###
| 8.2
| 8.29
|
|
| 75.6
| 75.6
| 0.6 |
2016-Sep-02 Fri
| ###
| 8.41
| ###
| 8.25
|
|
| ###
| ###
| ### |
2016-Sep-01 Thu
| 8.43
| 8.485
| ###
| 8.42
| 278,976
| 1,183,555
| 34.6
| 34.6
| ### |
2016-Aug-31 Wed
| 8.45
| 8.59
| ###
| 8.43
|
|
| ###
| ###
| 0.6 |
2016-Aug-30 Tue
| ###
| 8.53
| ###
| 8.48
|
|
| ###
| ###
| 0.6 |
2016-Aug-29 Mon
| ###
| 8.4
| 8.245
| ###
| 260,886
| 2,171,223
| 45.6
| 45.6
| 0.0 |
2016-Aug-26 Fri
| ###
| 8.445
| ###
| 8.4
| 687,878
| ###
| 89.8
| 89.8
| ### |
2016-Aug-25 Thu
| 8.42
| 8.42
| ###
| ###
| 532,188
| ###
| ###
| ###
| 0.0 |
2016-Aug-24 Wed
| 8.5
| 8.52
| ###
| 8.45
|
|
| ###
| ###
| ### |
2016-Aug-23 Tue
| 8.43
| ###
| 8.43
| 8.47
|
|
| 75.3
| 75.3
| ### |
2016-Aug-22 Mon
| 8.46
| 8.52
| ###
| 8.4
|
|
| 34.9
| 34.9
| ### |
2016-Aug-19 Fri
| 8.53
| 8.56
| 8.4
| 8.45
| 587,175
| 4,979,244
| 21.5
| 21.5
| ### |
2016-Aug-18 Thu
| 8.43
| 8.53
| 8.28
| 8.51
| 673,552
| ###
| ###
| ###
| 0.6 |
2016-Aug-17 Wed
| 8.43
| 8.51
| ###
| 8.4
|
|
| 34.7
| 34.7
| ### |
2016-Aug-16 Tue
| 8.46
| 8.55
| ###
| 8.41
| 647,886
| ###
| 34.5
| 34.5
| ### |
2016-Aug-15 Mon
| 8.44
| 8.52
| ###
| 8.46
|
|
| ###
| ###
| 0.6 |
2016-Aug-12 Fri
| 8.25
| 8.46
| 8.25
| 8.44
| 737,749
| ###
| ###
| ###
| 0.6 |
2016-Aug-11 Thu
| 8.28
| 8.29
| 8.125
| ###
| 505,083
| ###
| ###
| ###
| 0.0 |
2016-Aug-10 Wed
| 8.42
| 8.42
| 8.23
| ###
| 794,929
| 6,617,783
| 23.1
| 23.1
| 0.0 |
2016-Aug-09 Tue
| 8.4
| 8.57
| ###
| 8.41
| 1,007,981
| ###
| 73.8
| 73.8
| ### |
2016-Aug-08 Mon
| ###
| 8.41
| ###
| ###
| 451,820
| ###
| 70.7
| 70.7
| 0.0 |
2016-Aug-05 Fri
| ###
| ###
| 8.27
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2016-Aug-04 Thu
| 8.23
| 8.43
| 8.22
| ###
| 539,483
| ###
| ###
| ###
| 0.0 |
2016-Aug-03 Wed
| 8.25
| ###
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2016-Aug-02 Tue
| 8.4
| 8.4
| 8.27
| 8.28
|
|
| 30.4
| 30.4
| ### |
2016-Aug-01 Mon
| ###
| 8.54
| 8.2
| 8.4
|
|
| ###
| ###
| ### |
2016-Jul-29 Fri
| ###
| 8.42
| 8.22
| 8.28
|
|
| 24.3
| 24.3
| ### |
2016-Jul-28 Thu
| ###
| 8.42
| 8.26
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-27 Wed
| 8.2
| 8.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-26 Tue
| ###
| 8.22
| ###
| ###
| 1,107,249
| ###
| ###
| ###
| 0.0 |
2016-Jul-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-22 Fri
| ###
| ###
| 7.88
| ###
| 498,948
| 1,965,855
| 32.6
| 32.6
| 0.0 |
2016-Jul-21 Thu
| 8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-20 Wed
| 7.76
| ###
| 7.73
| ###
| 699,088
| 2,701,975
| ###
| ###
| 0.0 |
2016-Jul-19 Tue
| ###
| ###
| 7.79
| 7.79
| 506,053
| 1,971,076
| ###
| ###
| ### |
2016-Jul-18 Mon
| ###
| ###
| 7.59
| 7.89
| 394,784
| ###
| 90.5
| 90.5
| ### |
2016-Jul-15 Fri
| 7.8
| 7.8
| ###
| 7.74
| 434,041
| 1,692,759
| ###
| ###
| 0.6 |
2016-Jul-14 Thu
| 7.8
| 7.8
| ###
| 7.74
|
|
| 26.8
| 26.8
| 0.6 |
2016-Jul-13 Wed
| 7.7
| 7.84
| 7.685
| 7.75
|
|
| 74.0
| 74.0
| ### |
2016-Jul-12 Tue
| ###
| ###
| 7.475
| ###
| 934,274
| 3,491,849
| 73.3
| 73.3
| 0.0 |
2016-Jul-11 Mon
| ###
| ###
| 7.48
| 7.51
|
|
| 20.6
| 20.6
| ### |
2016-Jul-08 Fri
| 7.5
| 7.57
| ###
| 7.5
|
|
| ###
| ###
| 0.5 |
2016-Jul-07 Thu
| 7.47
| 7.59
| 7.47
| 7.53
| 631,152
| 4,752,574
| 76.4
| 76.4
| 0.5 |
2016-Jul-06 Wed
| 7.44
| 7.44
| 7.21
| 7.42
| 892,880
| 6,540,346
| 34.1
| 34.1
| 0.5 |
2016-Jul-05 Tue
| 7.49
| ###
| 7.41
| 7.57
| 637,586
| 2,362,256
| 82.3
| 82.3
| ### |
2016-Jul-04 Mon
| 7.47
| 7.47
| ###
| 7.46
|
|
| ###
| ###
| 0.5 |
2016-Jul-01 Fri
| 7.5
| 7.51
| ###
| 7.42
| 563,656
| 2,116,528
| 19.7
| 19.7
| 0.5 |
2016-Jun-30 Thu
| ###
| 7.44
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2016-Jun-29 Wed
| ###
| 7.29
| 7.175
| 7.2
| 769,179
| 5,563,087
| ###
| ###
| 0.5 |
2016-Jun-28 Tue
| ###
| ###
| 6.985
| ###
| 982,150
| 3,430,158
| ###
| ###
| 0.0 |
2016-Jun-27 Mon
| 7.42
| 7.42
| ###
| 7.25
| 687,628
| ###
| ###
| ###
| 0.5 |
2016-May-26 Thu
| 7.48
| 7.73
| 7.45
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2016-May-25 Wed
| ###
| 7.51
| ###
| 7.43
|
|
| ###
| ###
| ### |
2016-May-24 Tue
| ###
| ###
| 7.21
| 7.27
|
|
| 21.0
| 21.0
| ### |
2016-May-23 Mon
| ###
| 7.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-20 Fri
| ###
| 7.29
| ###
| 7.27
| 608,188
| 2,216,845
| ###
| ###
| ### |
2016-May-19 Thu
| 7.2
| 7.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-18 Wed
| 7.29
| 7.29
| ###
| 7.22
| 539,952
| 1,968,125
| 31.0
| 31.0
| 0.5 |
2016-May-17 Tue
| 7.4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-16 Mon
| 7.29
| ###
| 7.26
| ###
| 694,626
| ###
| ###
| ###
| 0.0 |
2016-May-13 Fri
| 7.47
| 7.49
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2016-May-12 Thu
| 7.28
| 7.5
| 7.26
| 7.47
| 765,154
| ###
| 84.7
| 84.7
| ### |
2016-May-11 Wed
| 7.2
| 7.4
| ###
| 7.27
|
|
| 78.2
| 78.2
| ### |
2016-May-10 Tue
| ###
| ###
| ###
| ###
| 1,075,622
| 0
| ###
| ###
| 0.0 |
2016-May-09 Mon
| ###
| ###
| ###
| ###
| 843,454
| 0
| ###
| ###
| 0.0 |
2016-May-06 Fri
| ###
| ###
| 6.77
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-05 Thu
| 6.78
| ###
| 6.77
| 6.87
| 1,232,986
| 4,173,657
| 81.7
| 81.7
| ### |
2016-May-04 Wed
| ###
| ###
| 6.72
| 6.75
|
|
| ###
| ###
| 0.5 |
2016-May-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-02 Mon
| ###
| ###
| ###
| 7
|
|
| 29.4
| 29.4
| 0.5 |
2016-Apr-29 Fri
| ###
| ###
| 7
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-28 Thu
| ###
| ###
| ###
| ###
| 689,724
| 0
| ###
| ###
| 0.0 |
2016-Apr-27 Wed
| ###
| 7.2
| ###
| ###
| 1,055,925
| ###
| ###
| ###
| 0.0 |
2016-Apr-26 Tue
| 7.23
| 7.27
| ###
| ###
| 648,040
| 2,355,625
| 25.9
| 25.9
| 0.0 |
2016-Apr-22 Fri
| 7.53
| 7.53
| ###
| ###
| 1,205,077
| ###
| ###
| ###
| 0.0 |
2016-Apr-21 Thu
| ###
| ###
| ###
| 7.43
| 877,556
| 0
| 12.3
| 12.3
| ### |
2016-Apr-20 Wed
| ###
| 7.53
| ###
| 7.51
|
|
| ###
| ###
| ### |
2016-Apr-19 Tue
| ###
| 7.29
| ###
| 7.28
|
|
| ###
| ###
| 0.5 |
2016-Apr-18 Mon
| 7.27
| 7.27
| ###
| ###
|
|
| 15.7
| 15.7
| 0.0 |
2016-Apr-15 Fri
| 7.23
| 7.29
| ###
| 7.25
|
|
| ###
| ###
| 0.5 |
2016-Apr-14 Thu
| ###
| 7.22
| ###
| 7.2
| 860,086
| ###
| 86.8
| 86.8
| 0.5 |
2016-Apr-13 Wed
| ###
| ###
| 6.84
| ###
| 1,175,773
| 4,021,143
| ###
| ###
| 0.0 |
2016-Apr-12 Tue
| 6.81
| ###
| 6.81
| 6.87
| 717,257
| ###
| ###
| ###
| ### |
2016-Apr-11 Mon
| 6.75
| 6.85
| 6.74
| 6.81
| 505,682
| ###
| ###
| ###
| ### |
2016-Apr-08 Fri
| 6.83
| ###
| 6.77
| 6.78
|
|
| 23.9
| 23.9
| 0.5 |
2016-Apr-07 Thu
| ###
| ###
| 6.83
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-06 Wed
| ###
| ###
| ###
| ###
| 1,424,659
| 0
| ###
| ###
| 0.0 |
2016-Apr-05 Tue
| ###
| 7.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-04 Mon
| 7.45
| 7.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-01 Fri
| ###
| 7.53
| ###
| 7.45
| 2,025,950
| ###
| ###
| ###
| 0.5 |
2016-Mar-31 Thu
| 7.41
| 7.55
| ###
| 7.5
| 1,030,186
| 3,888,952
| ###
| ###
| 0.5 |
2016-Mar-30 Wed
| 7.47
| 7.52
| 7.23
| 7.29
|
|
| 15.5
| 15.5
| ### |
2016-Mar-29 Tue
| ###
| ###
| ###
| 7.42
|
|
| ###
| ###
| 0.5 |
2016-Mar-24 Thu
| ###
| ###
| ###
| ###
| 2,445,820
| 0
| 9.5
| 9.5
| 0.0 |
2016-Mar-23 Wed
| ###
| ###
| ###
| ###
| 1,384,977
| 0
| ###
| ###
| 0.0 |
2016-Mar-22 Tue
| ###
| 8.43
| ###
| ###
| 1,211,072
| ###
| 74.2
| 74.2
| 0.0 |
2016-Mar-21 Mon
| ###
| ###
| ###
| ###
| 721,882
| 0
| ###
| ###
| 0.0 |
2016-Mar-18 Fri
| ###
| ###
| 7.86
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-17 Thu
| 7.7
| 7.88
| 7.7
| 7.76
| 1,600,476
| ###
| 76.9
| 76.9
| 0.6 |
2016-Mar-16 Wed
| ###
| 7.79
| ###
| ###
| 1,161,081
| ###
| ###
| ###
| 0.0 |
2016-Mar-15 Tue
| 7.8
| 7.82
| 7.71
| 7.75
|
|
|
|
| ### |
2016-Mar-14 Mon
| 7.81
| 7.82
| ###
| 7.8
|
|
| 40.4
| 40.4
| 0.6 |
2016-Mar-11 Fri
| ###
| ###
| ###
| 7.78
|
|
| ###
| ###
| 0.6 |
2016-Mar-10 Thu
| 7.44
| 7.44
| ###
| ###
| 485,247
| ###
| 21.7
| 21.7
| 0.0 |
2016-Mar-09 Wed
| ###
| 7.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-08 Tue
| ###
| 7.42
| ###
| ###
| 1,144,954
| 4,247,779
| 89.7
| 89.7
| 0.0 |
2016-Mar-07 Mon
| 7.2
| 7.27
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2016-Mar-04 Fri
| ###
| ###
| ###
| ###
| 861,741
| 0
| ###
| ###
| 0.0 |
2016-Mar-03 Thu
| 6.78
| ###
| 6.7
| 7
| 970,487
| ###
| ###
| ###
| 0.5 |
2016-Mar-02 Wed
| 6.85
| ###
| 6.7
| 6.78
|
|
| ###
| ###
| 0.5 |
2016-Mar-01 Tue
| 6.84
| ###
| 6.77
| 6.8
| 739,072
| 2,501,758
| 27.5
| 27.5
| 0.5 |
2016-Feb-29 Mon
| 6.73
| ###
| ###
| 6.84
|
|
| ###
| ###
| 0.5 |
2016-Feb-26 Fri
| 6.79
| 6.81
| 6.685
| 6.72
|
|
| 26.0
| 26.0
| 0.5 |
2016-Feb-25 Thu
| ###
| ###
| 6.79
| 6.81
| 755,585
| ###
| ###
| ###
| ### |
2016-Feb-24 Wed
| ###
| ###
| 6.74
| ###
| 1,726,481
| 5,818,240
| ###
| ###
| 0.0 |
2016-Feb-23 Tue
| 6.85
| ###
| 6.85
| ###
|
|
| 90.9
| 90.9
| 0.0 |
2016-Feb-22 Mon
| 6.85
| ###
| 6.81
| 6.85
| 462,548
| 1,574,975
| 66.9
| 66.9
| ### |
2016-Feb-19 Fri
| 6.86
| 6.88
| 6.79
| 6.86
|
|
| 69.8
| 69.8
| 0.5 |
2016-Feb-18 Thu
| 6.79
| 6.88
| 6.75
| 6.86
| 647,645
| ###
| ###
| ###
| 0.5 |
2016-Feb-17 Wed
| 6.8
| ###
| ###
| 6.7
|
|
| 20.7
| 20.7
| 0.5 |
2016-Feb-16 Tue
| 6.71
| 6.83
| ###
| 6.78
|
|
| ###
| ###
| 0.5 |
2016-Feb-15 Mon
| 6.53
| ###
| 6.49
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2016-Feb-12 Fri
| 6.4
| 6.5
| ###
| 6.44
| 1,332,559
| ###
| ###
| ###
| 0.5 |
2016-Feb-11 Thu
| 6.44
| 6.56
| 6.4
| 6.53
| 597,874
| 3,874,223
| 76.9
| 76.9
| ### |
2016-Feb-10 Wed
| ###
| 6.55
| ###
| 6.46
|
|
| 88.5
| 88.5
| ### |
2016-Feb-09 Tue
| 6.47
| 6.57
| ###
| ###
| 847,540
| ###
| 31.5
| 31.5
| 0.0 |
2016-Feb-08 Mon
| 6.46
| ###
| 6.44
| 6.55
| 515,146
| 1,658,770
| ###
| ###
| 0.5 |
2016-Feb-05 Fri
| 6.55
| 6.59
| 6.43
| 6.47
| 526,126
| 3,425,080
| 21.9
| 21.9
| 0.5 |
2016-Feb-04 Thu
| 6.43
| 6.72
| 6.43
| 6.58
| 1,521,329
| ###
| ###
| ###
| 0.5 |
2016-Feb-03 Wed
| 6.45
| 6.5
| ###
| ###
| 1,430,150
| 4,647,987
| 21.1
| 21.1
| 0.0 |
2016-Feb-02 Tue
| 6.76
| 6.81
| 6.51
| 6.53
|
|
| ###
| ###
| ### |
2016-Feb-01 Mon
| 6.87
| 6.88
| 6.71
| 6.76
|
|
| ###
| ###
| 0.5 |
2016-Jan-29 Fri
| ###
| 6.86
| ###
| 6.83
|
|
| 89.4
| 89.4
| 0.5 |
2016-Jan-28 Thu
| ###
| 6.71
| 6.57
| ###
| 605,456
| 4,020,227
| 18.3
| 18.3
| 0.0 |
2016-Jan-27 Wed
| ###
| ###
| ###
| 6.7
| 872,422
| 0
| 14.0
| 14.0
| 0.5 |
2016-Jan-25 Mon
| ###
| 7
| 6.88
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2016-Jan-22 Fri
| ###
| ###
| ###
| 6.85
| 1,479,352
| 0
| ###
| ###
| ### |
2016-Jan-21 Thu
| 6.8
| ###
| 6.75
| 6.88
|
|
| ###
| ###
| ### |
2016-Jan-20 Wed
| ###
| ###
| 6.59
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-19 Tue
| ###
| 7.075
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2016-Jan-18 Mon
| ###
| ###
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2016-Jan-15 Fri
| ###
| 7.58
| ###
| 7.21
|
|
| 21.7
| 21.7
| ### |
2016-Jan-14 Thu
| ###
| ###
| ###
| 7.29
|
|
| ###
| ###
| ### |
2016-Jan-13 Wed
| 7.5
| 7.59
| 7.385
| 7.48
|
|
| ###
| ###
| 0.5 |
2016-Jan-12 Tue
| 7.7
| 7.72
| ###
| 7.47
| 858,577
| ###
| 16.1
| 16.1
| ### |
2016-Jan-11 Mon
| ###
| 7.74
| 7.58
| ###
| 635,484
| ###
| 72.5
| 72.5
| 0.0 |
2016-Jan-08 Fri
| ###
| 7.86
| ###
| 7.86
| 925,689
| 3,637,957
| ###
| ###
| ### |
2016-Jan-07 Thu
| ###
| ###
| 7.72
| 7.82
|
|
| ###
| ###
| 0.6 |
2016-Jan-06 Wed
| ###
| 8.4
| ###
| ###
| 766,681
| ###
| 18.4
| 18.4
| 0.0 |
2016-Jan-05 Tue
| 8.45
| 8.45
| ###
| ###
| 1,027,422
| 4,340,857
| ###
| ###
| 0.0 |
2016-Jan-04 Mon
| ###
| 8.52
| ###
| 8.5
|
|
| ###
| ###
| 0.6 |
2015-Dec-31 Thu
| ###
| 8.45
| ###
| ###
| 753,770
| 3,184,678
| ###
| ###
| 0.0 |
2015-Dec-30 Wed
| ###
| ###
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2015-Dec-29 Tue
| 8.26
| ###
| ###
| 8.25
| 1,431,924
| 0
| 24.3
| 24.3
| ### |
2015-Dec-24 Thu
| ###
| ###
| ###
| 8.2
|
|
| ###
| ###
| 0.6 |
2015-Dec-23 Wed
| ###
| ###
| ###
| ###
| 731,452
| 0
| ###
| ###
| 0.0 |
2015-Dec-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-21 Mon
| ###
| 8.29
| ###
| 8.2
| 1,045,923
| 4,335,350
| ###
| ###
| 0.6 |
2015-Dec-18 Fri
| ###
| 8.27
| ###
| 8.25
|
|
| 86.1
| 86.1
| ### |
2015-Dec-17 Thu
| 8.24
| 8.24
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2015-Dec-16 Wed
| ###
| ###
| ###
| ###
| 1,642,377
| 0
| ###
| ###
| 0.0 |
2015-Dec-15 Tue
| 7.55
| 7.7
| 7.54
| 7.55
|
|
| 73.6
| 73.6
| ### |
2015-Dec-14 Mon
| 7.71
| 7.71
| 7.54
| 7.55
|
|
| ###
| ###
| ### |
2015-Dec-11 Fri
| 7.7
| ###
| 7.54
| 7.77
| 1,601,024
| ###
| ###
| ###
| 0.6 |
2015-Dec-10 Thu
| 7.77
| 7.8
| ###
| 7.72
|
|
| 36.4
| 36.4
| ### |
2015-Dec-09 Wed
| ###
| ###
| 7.78
| 7.8
| 1,583,880
| ###
| 21.0
| 21.0
| 0.6 |
2015-Dec-08 Tue
| ###
| ###
| 7.88
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2015-Dec-07 Mon
| ###
| ###
| 7.89
| ###
|
|
| 10.8
| 10.8
| 0.0 |
2015-Dec-04 Fri
| ###
| 8.27
| 7.81
| ###
| 2,833,749
| 22,783,341
| 84.6
| 84.6
| 0.0 |
2015-Dec-03 Thu
| 8.25
| 8.84
| ###
| 8.25
| 3,694,674
| 16,330,459
| 67.1
| 67.1
| ### |
2015-Dec-02 Wed
| 8.52
| 8.58
| 8.475
| 8.49
| 959,150
| 8,179,151
| 35.6
| 35.6
| ### |
2015-Dec-01 Tue
| ###
| 8.53
| ###
| 8.51
|
|
| ###
| ###
| 0.6 |
2015-Nov-30 Mon
| 8.53
| 8.53
| 8.41
| 8.45
|
|
| ###
| ###
| ### |
2015-Nov-27 Fri
| 8.72
| 8.77
| 8.47
| 8.5
|
|
| 16.8
| 16.8
| 0.6 |
2015-Nov-26 Thu
| 8.44
| ###
| 8.42
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-25 Wed
| 8.45
| 8.54
| ###
| 8.42
|
|
| ###
| ###
| ### |
2015-Nov-24 Tue
| 8.78
| 8.79
| ###
| 8.42
|
|
| 9.4
| 9.4
| ### |
2015-Nov-23 Mon
| 8.7
| ###
| 8.7
| 8.86
| 506,449
| 2,203,053
| ###
| ###
| 0.6 |
2015-Nov-20 Fri
| 8.4
| 8.725
| ###
| ###
| 643,929
| 2,809,140
| 90.1
| 90.1
| 0.0 |
2015-Nov-19 Thu
| 8.4
| 8.43
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2015-Nov-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-16 Mon
| ###
| ###
| ###
| ###
| 932,772
| 0
| 79.2
| 79.2
| 0.0 |
2015-Nov-13 Fri
| ###
| ###
| ###
| ###
| 1,200,020
| 0
| 81.9
| 81.9
| 0.0 |
2015-Nov-12 Thu
| ###
| ###
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2015-Nov-11 Wed
| ###
| ###
| ###
| ###
| 515,648
| 0
| ###
| ###
| 0.0 |
2015-Nov-10 Tue
| ###
| 8.2
| ###
| ###
|
|
| 37.9
| 37.9
| 0.0 |
2015-Nov-09 Mon
| ###
| 8.25
| ###
| 8.22
| 1,361,774
| ###
| ###
| ###
| 0.6 |
2015-Nov-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-04 Wed
| 8.4
| ###
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2015-Nov-03 Tue
| 8.47
| 8.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-02 Mon
| ###
| 8.45
| ###
| ###
| 1,291,251
| ###
| 79.0
| 79.0
| 0.0 |
2015-Oct-30 Fri
| 8.23
| 8.44
| ###
| ###
| 723,987
| 3,055,225
| 83.3
| 83.3
| 0.0 |
2015-Oct-29 Thu
| ###
| ###
| 8.26
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-28 Wed
| ###
| 8.56
| ###
| 8.55
| 939,522
| 4,021,154
| 87.2
| 87.2
| ### |
2015-Oct-27 Tue
| 8.4
| 8.43
| 8.2
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-26 Mon
| ###
| ###
| ###
| 8.4
|
|
| ###
| ###
| ### |
2015-Oct-23 Fri
| 8.46
| 8.72
| 8.46
| 8.56
|
|
| ###
| ###
| ### |
2015-Oct-22 Thu
| 8.23
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2015-Oct-21 Wed
| ###
| ###
| ###
| 8.25
|
|
| ###
| ###
| ### |
2015-Oct-20 Tue
| ###
| ###
| 8.26
| 8.27
|
|
| 30.7
| 30.7
| ### |
2015-Oct-19 Mon
| ###
| 8.42
| 8.27
| ###
| 827,089
| 6,902,057
| ###
| ###
| 0.0 |
2015-Oct-16 Fri
| ###
| 8.45
| 8.27
| ###
| 924,880
| ###
| ###
| ###
| 0.0 |
2015-Oct-15 Thu
| ###
| ###
| 8.2
| 8.28
| 914,851
| 3,750,889
| 28.6
| 28.6
| ### |
2015-Oct-14 Wed
| 8.25
| ###
| ###
| 8.29
| 986,177
| 0
| 72.0
| 72.0
| 0.6 |
2015-Oct-13 Tue
| ###
| 8.49
| 8.26
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-12 Mon
| 8.55
| 8.55
| 8.26
| ###
| 1,105,349
| 9,290,458
| 12.2
| 12.2
| 0.0 |
2015-Oct-09 Fri
| 8.48
| ###
| 8.4
| 8.55
|
|
| ###
| ###
| ### |
2015-Oct-08 Thu
| 8.46
| 8.46
| 8.28
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-07 Wed
| ###
| 8.41
| ###
| ###
| 868,981
| ###
| ###
| ###
| 0.0 |
2015-Oct-06 Tue
| 8.44
| 8.54
| 8.23
| 8.27
| 949,870
| 7,964,659
| ###
| ###
| ### |
2015-Oct-05 Mon
| ###
| 8.45
| ###
| 8.44
|
|
| ###
| ###
| 0.6 |
2015-Oct-02 Fri
| ###
| ###
| ###
| ###
| 688,986
| 0
| 87.3
| 87.3
| 0.0 |
2015-Oct-01 Thu
| ###
| ###
| ###
| 8.28
|
|
| ###
| ###
| ### |
2015-Sep-30 Wed
| ###
| 8.22
| ###
| ###
| 1,706,552
| 7,013,928
| ###
| ###
| 0.0 |
2015-Sep-29 Tue
| 8
| ###
| 7.89
| 8
|
|
| ###
| ###
| ### |
2015-Sep-28 Mon
| 7.89
| 8.24
| 7.89
| ###
| 1,580,848
| ###
| ###
| ###
| 0.0 |
2015-Sep-25 Fri
| ###
| ###
| ###
| ###
| 1,657,374
| 0
| ###
| ###
| 0.0 |
2015-Sep-24 Thu
| 7.81
| ###
| 7.7
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-23 Wed
| ###
| 7.79
| ###
| 7.73
|
|
| 97.0
| 97.0
| 0.6 |
2015-Sep-22 Tue
| ###
| ###
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2015-Sep-21 Mon
| ###
| 7.22
| ###
| ###
| 801,758
| 2,894,346
| ###
| ###
| 0.0 |
2015-Sep-18 Fri
| ###
| 7.21
| 6.89
| ###
| 1,193,279
| ###
| 87.3
| 87.3
| 0.0 |
2015-Sep-17 Thu
| 6.86
| ###
| 6.84
| ###
| 1,107,442
| 3,787,451
| 89.0
| 89.0
| 0.0 |
2015-Sep-16 Wed
| 6.81
| 6.89
| 6.78
| 6.85
|
|
| ###
| ###
| ### |
2015-Sep-15 Tue
| 6.87
| 6.945
| 6.8
| 6.81
|
|
| 33.0
| 33.0
| ### |
2015-Sep-14 Mon
| ###
| 7
| 6.81
| 6.89
|
|
| 23.9
| 23.9
| 0.5 |
2015-Sep-11 Fri
| ###
| ###
| 6.77
| ###
|
|
| 17.1
| 17.1
| 0.0 |
2015-Sep-10 Thu
| ###
| ###
| 7.025
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2015-Sep-09 Wed
| ###
| 7.2
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
2015-Sep-08 Tue
| ###
| 7
| 6.88
| ###
| 358,271
| ###
| ###
| ###
| 0.0 |
2015-Sep-07 Mon
| 6.81
| ###
| 6.76
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2015-Sep-04 Fri
| 6.78
| ###
| 6.78
| 6.81
| 1,465,250
| ###
| 73.5
| 73.5
| ### |
2015-Sep-03 Thu
| ###
| 7.125
| 6.79
| 6.81
|
|
| 10.9
| 10.9
| ### |
2015-Sep-02 Wed
| ###
| ###
| 6.86
| ###
| 1,027,152
| ###
| ###
| ###
| 0.0 |
2015-Sep-01 Tue
| ###
| ###
| ###
| ###
| 862,474
| 0
| 40.1
| 40.1
| 0.0 |
2015-Aug-31 Mon
| ###
| ###
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2015-Aug-28 Fri
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2015-Aug-27 Thu
| ###
| ###
| 6.89
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2015-Aug-26 Wed
| 6.82
| ###
| ###
| 6.84
|
|
| 57.4
| 57.4
| 0.5 |
2015-Aug-25 Tue
| 6.4
| 7
| ###
| ###
|
|
| 91.9
| 91.9
| 0.0 |
2015-Aug-24 Mon
| ###
| ###
| 6.73
| 6.74
| 1,018,686
| 3,427,878
| 37.1
| 37.1
| ### |
2015-Aug-21 Fri
| ###
| ###
| ###
| ###
| 1,405,153
| 0
| 85.2
| 85.2
| 0.0 |
2015-Aug-20 Thu
| 7
| ###
| ###
| ###
| 960,055
| 0
| ###
| ###
| 0.0 |
2015-Aug-19 Wed
| ###
| ###
| ###
| ###
| 1,029,328
| 0
| ###
| ###
| 0.0 |
2015-Aug-18 Tue
| ###
| 7.22
| ###
| ###
| 795,487
| ###
| 89.5
| 89.5
| 0.0 |
2015-Aug-17 Mon
| ###
| ###
| ###
| ###
| 886,389
| 0
| 83.6
| 83.6
| 0.0 |
2015-Aug-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-11 Tue
| ###
| 7.2
| ###
| ###
| 819,689
| 2,950,880
| ###
| ###
| 0.0 |
2015-Aug-10 Mon
| ###
| ###
| ###
| ###
| 922,827
| 0
| 90.6
| 90.6
| 0.0 |
2015-Aug-07 Fri
| ###
| ###
| ###
| ###
| 809,529
| 0
| ###
| ###
| 0.0 |
2015-Aug-06 Thu
| ###
| ###
| ###
| 7.24
| 1,548,254
| 0
| 20.7
| 20.7
| 0.5 |
2015-Aug-05 Wed
| 7.23
| 7.44
| 7.23
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-04 Tue
| 7.27
| 7.46
| 7.22
| 7.27
| 1,105,423
| ###
| ###
| ###
| ### |
2015-Aug-03 Mon
| 7.7
| 7.7
| 7.28
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-31 Fri
| ###
| 7.78
| ###
| 7.72
| 759,088
| 2,952,852
| ###
| ###
| ### |
2015-Jul-30 Thu
| ###
| 7.75
| 7.56
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-29 Wed
| ###
| ###
| 7.5
| 7.54
|
|
| ###
| ###
| 0.5 |
2015-Jul-28 Tue
| 7.7
| 7.74
| 7.57
| 7.59
| 858,654
| ###
| ###
| ###
| 0.5 |
2015-Jul-27 Mon
| 7.82
| 7.86
| 7.7
| 7.72
|
|
| ###
| ###
| ### |
2015-Jul-24 Fri
| 7.78
| 7.88
| 7.76
| 7.82
| 439,779
| 3,439,071
| ###
| ###
| 0.6 |
2015-Jul-23 Thu
| 7.74
| ###
| 7.72
| 7.83
| 583,083
| ###
| 81.6
| 81.6
| ### |
2015-Jul-22 Wed
| 7.77
| 7.8
| 7.7
| 7.7
|
|
| 29.3
| 29.3
| 0.6 |
2015-Jul-21 Tue
| 7.73
| 7.81
| ###
| 7.76
| 678,952
| ###
| ###
| ###
| 0.6 |
2015-Jul-20 Mon
| 7.77
| 7.77
| ###
| 7.7
|
|
| 25.2
| 25.2
| 0.6 |
2015-Jul-17 Fri
| 7.74
| 7.81
| ###
| ###
| 512,940
| ###
| ###
| ###
| 0.0 |
2015-Jul-16 Thu
| 7.85
| 7.88
| ###
| 7.7
|
|
| 20.1
| 20.1
| 0.6 |
2015-Jul-15 Wed
| ###
| 7.78
| ###
| 7.7
|
|
| 73.8
| 73.8
| 0.6 |
2015-Jul-14 Tue
| 7.55
| ###
| 7.52
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-13 Mon
| ###
| 7.5
| ###
| 7.41
| 511,140
| 1,916,775
| ###
| ###
| ### |
2015-Jul-10 Fri
| 7.5
| 7.52
| ###
| 7.46
| 477,241
| 1,794,426
| 27.8
| 27.8
| 0.5 |
2015-Jul-09 Thu
| 7.2
| 7.46
| ###
| 7.44
|
|
| 90.7
| 90.7
| ### |
2015-Jul-08 Wed
| ###
| 7.41
| 7.21
| 7.26
|
|
| 38.9
| 38.9
| 0.5 |
2015-Jul-07 Tue
| ###
| 7.47
| ###
| 7.42
|
|
| ###
| ###
| 0.5 |
2015-Jul-06 Mon
| ###
| ###
| 7.255
| 7.26
|
|
| ###
| ###
| 0.5 |
2015-Jul-03 Fri
| 7.42
| 7.51
| ###
| 7.47
|
|
| ###
| ###
| ### |
2015-Jul-02 Thu
| 7.5
| 7.59
| ###
| 7.49
|
|
| 21.9
| 21.9
| ### |
2015-Jul-01 Wed
| ###
| 7.48
| ###
| 7.48
| 465,980
| ###
| ###
| ###
| 0.5 |
2015-Jun-30 Tue
| 7.25
| ###
| ###
| 7.23
| 729,142
| 0
| 22.7
| 22.7
| ### |
2015-Jun-29 Mon
| 7.4
| 7.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-26 Fri
| 7.55
| ###
| 7.4
| 7.58
|
|
| ###
| ###
| ### |
2015-Jun-25 Thu
| 7.88
| 7.88
| ###
| ###
| 280,584
| ###
| ###
| ###
| 0.0 |
2015-Jun-24 Wed
| ###
| ###
| 7.84
| 7.88
|
|
| 30.8
| 30.8
| 0.6 |
2015-Jun-23 Tue
| 7.79
| ###
| 7.77
| 7.87
| 453,688
| 1,762,577
| ###
| ###
| 0.6 |
2015-Jun-22 Mon
| 7.77
| 7.78
| ###
| 7.73
| 183,157
| 712,480
| ###
| ###
| 0.6 |
2015-Jun-19 Fri
| ###
| 7.8
| ###
| 7.76
| 916,922
| ###
| ###
| ###
| 0.6 |
2015-Jun-18 Thu
| 7.52
| 7.72
| 7.52
| ###
|
|
| 87.5
| 87.5
| 0.0 |
2015-Jun-17 Wed
| 7.78
| ###
| 7.5
| 7.53
|
|
| 11.3
| 11.3
| 0.5 |
2015-Jun-16 Tue
| 7.7
| 7.81
| ###
| 7.75
| 516,923
| 2,018,584
| 81.3
| 81.3
| ### |
2015-Jun-15 Mon
| 7.8
| ###
| 7.72
| 7.8
| 751,852
| 2,902,148
| 75.0
| 75.0
| 0.6 |
2015-Jun-12 Fri
| ###
| ###
| 7.8
| ###
| 1,430,924
| ###
| 19.2
| 19.2
| 0.0 |
2015-Jun-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-10 Wed
| ###
| ###
| 7.78
| 7.87
|
|
| 24.5
| 24.5
| 0.6 |
2015-Jun-09 Tue
| 7.58
| ###
| 7.58
| 7.81
| 834,883
| ###
| ###
| ###
| 0.6 |
2015-Jun-05 Fri
| ###
| 7.78
| 7.56
| ###
| 598,242
| ###
| 73.8
| 73.8
| 0.0 |
2015-Jun-04 Thu
| ###
| 7.74
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2015-Jun-03 Wed
| ###
| ###
| 7.53
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-02 Tue
| ###
| ###
| ###
| ###
| 689,541
| 0
| ###
| ###
| 0.0 |
2015-Jun-01 Mon
| 7.75
| ###
| 7.73
| 7.85
| 844,743
| ###
| 86.0
| 86.0
| ### |
2015-May-29 Fri
| 7.85
| ###
| 7.74
| 7.75
|
|
| 19.0
| 19.0
| ### |
2015-May-28 Thu
| 7.7
| 7.86
| ###
| 7.84
| 1,119,021
| 4,397,752
| 88.0
| 88.0
| 0.6 |
2015-May-27 Wed
| 7.74
| 7.87
| ###
| ###
| 839,859
| 3,304,845
| ###
| ###
| 0.0 |
2015-May-26 Tue
| ###
| ###
| 7.74
| 7.78
| 454,025
| 1,757,076
| ###
| ###
| 0.6 |
2015-May-25 Mon
| ###
| 7.88
| ###
| 7.88
|
|
| ###
| ###
| 0.6 |
2015-May-22 Fri
| ###
| ###
| 7.58
| ###
| 800,976
| ###
| ###
| ###
| 0.0 |
2015-May-21 Thu
| 7.58
| ###
| 7.45
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2015-May-20 Wed
| ###
| 7.49
| ###
| 7.47
| 1,013,220
| ###
| 81.9
| 81.9
| ### |
2015-May-19 Tue
| 7.42
| 7.47
| 7.29
| 7.4
|
|
| ###
| ###
| 0.5 |
2015-May-18 Mon
| 7.5
| 7.59
| ###
| 7.4
|
|
| 25.3
| 25.3
| 0.5 |
2015-May-15 Fri
| 7.45
| 7.45
| ###
| 7.4
| 735,081
| 2,738,176
| 26.6
| 26.6
| 0.5 |
2015-May-14 Thu
| 7.28
| ###
| 7.26
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2015-May-13 Wed
| 7.53
| 7.53
| ###
| ###
| 1,359,253
| 5,117,587
| ###
| ###
| 0.0 |
2015-May-12 Tue
| 7.28
| 7.5
| 7.28
| 7.5
| 1,262,184
| ###
| ###
| ###
| 0.5 |
2015-May-11 Mon
| 7.4
| 7.47
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2015-May-08 Fri
| ###
| 7.48
| ###
| 7.43
|
|
| 80.3
| 80.3
| ### |
2015-May-07 Thu
| ###
| ###
| ###
| ###
| 1,413,746
| 0
| 93.0
| 93.0
| 0.0 |
2015-May-06 Wed
| 7.53
| 7.56
| ###
| 7.42
|
|
| 22.4
| 22.4
| 0.5 |
2015-May-05 Tue
| 7.74
| 7.78
| 7.52
| 7.59
| 1,601,482
| ###
| 18.3
| 18.3
| 0.5 |
2015-May-04 Mon
| 7.5
| 7.79
| 7.49
| 7.7
| 1,031,086
| ###
| 87.4
| 87.4
| 0.6 |
2015-May-01 Fri
| 7.25
| 7.46
| ###
| 7.43
|
|
| ###
| ###
| ### |
2015-Apr-30 Thu
| ###
| ###
| ###
| 7.29
|
|
| 90.7
| 90.7
| ### |
2015-Apr-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-28 Tue
| ###
| 7.175
| ###
| 7
|
|
| 15.0
| 15.0
| 0.5 |
2015-Apr-27 Mon
| 7
| ###
| ###
| ###
| 1,158,476
| 0
| ###
| ###
| 0.0 |
2015-Apr-24 Fri
| ###
| 7
| 6.73
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2015-Apr-23 Thu
| 6.5
| 6.85
| 6.5
| 6.83
|
|
| ###
| ###
| 0.5 |
2015-Apr-22 Wed
| 6.44
| 6.49
| ###
| 6.48
|
|
| ###
| ###
| 0.5 |
2015-Apr-21 Tue
| 6.2
| 6.46
| ###
| 6.44
| 516,050
| 1,666,841
| 93.0
| 93.0
| 0.5 |
2015-Apr-20 Mon
| 6.4
| 6.4
| 6.22
| 6.23
|
|
| 13.1
| 13.1
| 0.4 |
2015-Apr-17 Fri
| ###
| ###
| 6.43
| 6.44
|
|
| ###
| ###
| 0.5 |
2015-Apr-16 Thu
| 6.56
| ###
| 6.49
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2015-Apr-15 Wed
| 6.58
| 6.59
| 6.47
| 6.53
| 922,088
| ###
| ###
| ###
| ### |
2015-Apr-14 Tue
| 6.56
| ###
| 6.51
| ###
| 460,978
| 1,500,483
| 76.0
| 76.0
| 0.0 |
2015-Apr-13 Mon
| 6.7
| 6.72
| 6.58
| 6.59
|
|
| 19.8
| 19.8
| ### |
2015-Apr-10 Fri
| ###
| 6.7
| ###
| 6.7
|
|
| 82.8
| 82.8
| 0.5 |
2015-Apr-09 Thu
| ###
| 6.78
| 6.59
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2015-Apr-08 Wed
| 6.54
| ###
| 6.54
| ###
| 715,088
| ###
| 86.2
| 86.2
| 0.0 |
2015-Apr-07 Tue
| 6.59
| ###
| 6.52
| 6.58
| 745,679
| ###
| 39.3
| 39.3
| 0.5 |
2015-Apr-02 Thu
| 6.54
| ###
| 6.54
| 6.59
|
|
| 74.2
| 74.2
| ### |
2015-Apr-01 Wed
| 6.54
| 6.645
| 6.54
| 6.58
|
|
| 78.1
| 78.1
| 0.5 |
2015-Mar-31 Tue
| 6.55
| ###
| 6.55
| ###
| 1,343,875
| ###
| 80.6
| 80.6
| 0.0 |
2015-Mar-30 Mon
| 6.58
| 6.72
| 6.53
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-27 Fri
| ###
| 6.72
| 6.53
| 6.7
|
|
| ###
| ###
| 0.5 |
2015-Mar-26 Thu
| ###
| ###
| ###
| ###
| 2,669,427
| 0
| 34.2
| 34.2
| 0.0 |
2015-Mar-25 Wed
| 7
| 7
| 6.73
| 6.76
|
|
| ###
| ###
| 0.5 |
2015-Mar-24 Tue
| ###
| ###
| 6.85
| ###
| 1,123,724
| 3,848,754
| 22.2
| 22.2
| 0.0 |
2015-Mar-23 Mon
| ###
| 7.22
| ###
| ###
|
|
| 14.3
| 14.3
| 0.0 |
2015-Mar-20 Fri
| ###
| 7.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-19 Thu
| ###
| ###
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2015-Mar-18 Wed
| ###
| 7.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-16 Mon
| 7.26
| ###
| 7.21
| 7.28
| 1,836,523
| ###
| 75.2
| 75.2
| 0.5 |
2015-Mar-13 Fri
| ###
| ###
| 7.22
| 7.25
| 2,012,725
| ###
| ###
| ###
| 0.5 |
2015-Mar-12 Thu
| ###
| ###
| 7.26
| ###
|
|
| 65.1
| 65.1
| 0.0 |
2015-Mar-11 Wed
| 7.24
| ###
| 7.23
| ###
| 635,078
| ###
| 79.5
| 79.5
| 0.0 |
2015-Mar-10 Tue
| 7.25
| 7.41
| 7.25
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-09 Mon
| 7.24
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-06 Fri
| ###
| 7.4
| ###
| 7.27
|
|
| ###
| ###
| ### |
2015-Mar-05 Thu
| ###
| 7.42
| 7.21
| ###
| 1,505,071
| ###
| ###
| ###
| 0.0 |
2015-Mar-04 Wed
| 7.5
| ###
| 7.41
| 7.41
| 2,094,772
| ###
| ###
| ###
| ### |
2015-Mar-03 Tue
| 7.42
| 7.55
| ###
| 7.5
|
|
| ###
| ###
| 0.5 |
2015-Mar-02 Mon
| 7.28
| 7.52
| 7.28
| 7.4
| 1,321,780
| 9,781,172
| 84.1
| 84.1
| 0.5 |
2015-Feb-27 Fri
| ###
| ###
| ###
| 7.26
|
|
| ###
| ###
| 0.5 |
2015-Feb-26 Thu
| ###
| 7.23
| ###
| ###
| 1,596,221
| ###
| ###
| ###
| 0.0 |
2015-Feb-25 Wed
| 7
| 7.23
| ###
| ###
| 1,575,570
| 5,695,685
| 87.3
| 87.3
| 0.0 |
2015-Feb-24 Tue
| 6.89
| ###
| 6.875
| ###
| 2,842,944
| 9,772,620
| ###
| ###
| 0.0 |
2015-Feb-23 Mon
| ###
| ###
| ###
| 6.85
| 2,511,288
| 0
| ###
| ###
| ### |
2015-Feb-20 Fri
| 6.73
| 6.85
| 6.54
| 6.56
| 1,812,026
| ###
| ###
| ###
| 0.5 |
2015-Feb-19 Thu
| ###
| 6.7
| 6.5
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-18 Wed
| ###
| 6.72
| ###
| 6.48
|
|
| ###
| ###
| 0.5 |
2015-Feb-17 Tue
| 6.23
| 6.27
| ###
| 6.25
|
|
| 75.5
| 75.5
| ### |
2015-Feb-16 Mon
| ###
| ###
| 6.24
| ###
| 574,948
| ###
| 68.8
| 68.8
| 0.0 |
2015-Feb-13 Fri
| ###
| ###
| ###
| 6.26
|
|
| ###
| ###
| 0.4 |
2015-Feb-12 Thu
| 6
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-11 Wed
| 6
| ###
| ###
| 6
| 1,377,859
| 0
| ###
| ###
| 0.4 |
2015-Feb-10 Tue
| ###
| ###
| 5.8
| 5.88
| 1,778,522
| ###
| ###
| ###
| 0.4 |
2015-Feb-09 Mon
| ###
| ###
| 5.88
| ###
| 1,204,389
| ###
| ###
| ###
| 0.0 |
2015-Feb-06 Fri
| 5.85
| 6
| 5.72
| ###
| 2,117,251
| ###
| 82.2
| 82.2
| 0.0 |
2015-Feb-05 Thu
| ###
| ###
| ###
| 5.86
|
|
| ###
| ###
| 0.4 |
2015-Feb-04 Wed
| 6
| ###
| 5.7
| 5.77
|
|
| ###
| ###
| 0.4 |
2015-Feb-03 Tue
| 5.8
| ###
| 5.79
| ###
| 1,265,945
| ###
| ###
| ###
| 0.0 |
2015-Feb-02 Mon
| ###
| 5.89
| ###
| 5.79
|
|
| ###
| ###
| ### |
2015-Jan-30 Fri
| 5.75
| 5.83
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2015-Jan-29 Thu
| 5.75
| 5.88
| ###
| 5.72
|
|
| 22.7
| 22.7
| 0.4 |
2015-Jan-28 Wed
| ###
| ###
| ###
| 6
| 1,829,223
| 0
| 95.7
| 95.7
| 0.4 |
2015-Jan-27 Tue
| 5.4
| 5.81
| 5.4
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-23 Fri
| ###
| ###
| 5.24
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2015-Jan-22 Thu
| ###
| ###
| 5.27
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2015-Jan-21 Wed
| ###
| ###
| ###
| ###
| 679,076
| 0
| ###
| ###
| 0.0 |
2015-Jan-20 Tue
| ###
| 5.2
| ###
| ###
| 382,287
| 993,946
| ###
| ###
| 0.0 |
2015-Jan-19 Mon
| ###
| 5.21
| ###
| ###
| 743,377
| ###
| ###
| ###
| 0.0 |
2015-Jan-16 Fri
| ###
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-14 Wed
| 5.29
| ###
| ###
| ###
| 1,280,958
| 0
| 18.4
| 18.4
| 0.0 |
2015-Jan-13 Tue
| ###
| ###
| ###
| ###
| 542,422
| 0
| ###
| ###
| 0.0 |
2015-Jan-12 Mon
| ###
| ###
| ###
| ###
| 431,071
| 0
| 30.4
| 30.4
| 0.0 |
2015-Jan-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-08 Thu
| ###
| ###
| 4.84
| 4.88
|
|
| 18.8
| 18.8
| 0.3 |
2015-Jan-07 Wed
| 4.85
| ###
| 4.85
| ###
| 932,976
| ###
| 85.4
| 85.4
| 0.0 |
2015-Jan-06 Tue
| 4.82
| ###
| 4.81
| ###
| 457,573
| ###
| ###
| ###
| 0.0 |
2015-Jan-05 Mon
| 4.83
| ###
| 4.82
| 4.89
|
|
| ###
| ###
| ### |
2015-Jan-02 Fri
| 4.73
| 4.84
| 4.72
| 4.81
|
|
| ###
| ###
| ### |
2014-Dec-31 Wed
| 4.74
| 4.8
| 4.71
| 4.74
|
|
| 69.2
| 69.2
| 0.3 |
2014-Dec-30 Tue
| 4.79
| 4.82
| ###
| 4.7
| 249,875
| ###
| 16.8
| 16.8
| 0.3 |
2014-Dec-29 Mon
| 4.71
| 4.83
| 4.7
| 4.8
| 297,288
| 1,416,577
| ###
| ###
| 0.3 |
2014-Dec-24 Wed
| 4.73
| 4.75
| ###
| ###
| 61,523
| ###
| 17.8
| 17.8
| 0.0 |
2014-Dec-23 Tue
| 4.76
| 4.8
| 4.7
| 4.7
| 182,821
| ###
| ###
| ###
| 0.3 |
2014-Dec-22 Mon
| 4.74
| 4.78
| ###
| 4.77
|
|
| ###
| ###
| ### |
2014-Dec-19 Fri
| ###
| 4.74
| ###
| 4.72
| 505,840
| 1,198,840
| ###
| ###
| 0.3 |
2014-Dec-18 Thu
| 4.52
| ###
| 4.52
| 4.59
| 531,477
| ###
| 78.5
| 78.5
| 0.3 |
2014-Dec-17 Wed
| 4.41
| 4.57
| 4.41
| 4.54
|
|
| 87.6
| 87.6
| 0.3 |
2014-Dec-16 Tue
| ###
| 4.51
| ###
| 4.5
| 598,174
| 1,348,882
| ###
| ###
| ### |
2014-Dec-15 Mon
| 4.46
| 4.53
| ###
| 4.5
| 456,324
| 1,033,573
| 81.3
| 81.3
| ### |
2014-Dec-12 Fri
| 4.44
| 4.5
| 4.4
| 4.44
| 495,144
| ###
| 70.6
| 70.6
| 0.3 |
2014-Dec-11 Thu
| 4.56
| 4.57
| 4.47
| 4.5
| 638,454
| ###
| 21.7
| 21.7
| ### |
2014-Dec-10 Wed
| 4.54
| ###
| 4.48
| 4.56
| 635,088
| ###
| ###
| ###
| 0.3 |
2014-Dec-09 Tue
| 4.54
| ###
| 4.53
| ###
| 1,021,829
| 2,314,442
| ###
| ###
| 0.0 |
2014-Dec-08 Mon
| 4.53
| ###
| 4.53
| ###
| 651,325
| 1,475,251
| 83.4
| 83.4
| 0.0 |
2014-Dec-05 Fri
| 4.53
| 4.72
| 4.52
| ###
| 887,380
| ###
| ###
| ###
| 0.0 |
2014-Dec-04 Thu
| 4.45
| 4.57
| 4.43
| 4.52
| 1,087,472
| 4,893,624
| ###
| ###
| 0.3 |
2014-Dec-03 Wed
| 4.51
| 4.51
| 4.28
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-02 Tue
| 4.45
| ###
| 4.45
| ###
| 1,102,779
| 2,453,683
| ###
| ###
| 0.0 |
2014-Dec-01 Mon
| ###
| ###
| 4.51
| 4.55
|
|
| 36.2
| 36.2
| 0.3 |
2014-Nov-28 Fri
| 4.74
| 4.74
| 4.59
| ###
| 552,587
| ###
| ###
| ###
| 0.0 |
2014-Nov-27 Thu
| 4.84
| 4.84
| 4.74
| 4.75
| 450,080
| 2,155,883
| ###
| ###
| ### |
2014-Nov-26 Wed
| 4.71
| 4.76
| ###
| 4.76
| 667,779
| ###
| ###
| ###
| ### |
2014-Nov-25 Tue
| ###
| 4.75
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2014-Nov-24 Mon
| 4.71
| ###
| 4.56
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-21 Fri
| 4.75
| 4.75
| 4.57
| 4.57
|
|
| ###
| ###
| ### |
2014-Nov-20 Thu
| 4.81
| 4.81
| ###
| ###
| 746,022
| 1,794,182
| ###
| ###
| 0.0 |
2014-Nov-19 Wed
| 4.86
| ###
| 4.72
| 4.72
| 1,508,326
| 3,559,649
| ###
| ###
| 0.3 |
2014-Nov-18 Tue
| ###
| ###
| 4.86
| ###
| 280,121
| ###
| ###
| ###
| 0.0 |
2014-Nov-17 Mon
| ###
| ###
| ###
| ###
| 538,946
| 0
| 37.2
| 37.2
| 0.0 |
2014-Nov-14 Fri
| ###
| ###
| 4.87
| 4.88
|
|
| ###
| ###
| 0.3 |
2014-Nov-13 Thu
| ###
| ###
| 4.89
| 4.89
|
|
| 20.0
| 20.0
| ### |
2014-Nov-12 Wed
| 5
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-11 Tue
| ###
| 5
| ###
| ###
| 639,376
| 1,598,440
| ###
| ###
| 0.0 |
2014-Nov-10 Mon
| 4.85
| 5
| 4.84
| ###
| 424,854
| 2,090,281
| 86.5
| 86.5
| 0.0 |
2014-Nov-07 Fri
| ###
| ###
| ###
| ###
| 760,041
| 0
| ###
| ###
| 0.0 |
2014-Nov-06 Thu
| ###
| ###
| 4.83
| ###
| 821,352
| ###
| 18.9
| 18.9
| 0.0 |
2014-Nov-05 Wed
| 5
| ###
| ###
| ###
| 507,179
| 0
| 34.9
| 34.9
| 0.0 |
2014-Nov-04 Tue
| ###
| ###
| ###
| 5
| 282,689
| 0
| ###
| ###
| 0.4 |
2014-Nov-03 Mon
| ###
| 5
| ###
| ###
|
|
| 35.4
| 35.4
| 0.0 |
2014-Oct-31 Fri
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2014-Oct-30 Thu
| ###
| ###
| 4.84
| 4.88
|
|
| ###
| ###
| 0.3 |
2014-Oct-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-28 Tue
| 4.85
| ###
| 4.85
| ###
| 384,382
| 932,126
| ###
| ###
| 0.0 |
2014-Oct-27 Mon
| 4.88
| 4.89
| 4.85
| 4.89
| 349,278
| 1,700,983
| ###
| ###
| ### |
2014-Oct-24 Fri
| ###
| ###
| 4.85
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2014-Oct-23 Thu
| 4.85
| ###
| 4.8
| 4.86
| 414,353
| 994,447
| 73.9
| 73.9
| 0.3 |
2014-Oct-22 Wed
| 4.77
| ###
| 4.75
| 4.87
|
|
| ###
| ###
| 0.3 |
2014-Oct-21 Tue
| ###
| 4.72
| ###
| 4.7
|
|
| 84.5
| 84.5
| 0.3 |
2014-Oct-20 Mon
| ###
| ###
| ###
| ###
| 330,887
| 0
| ###
| ###
| 0.0 |
2014-Oct-17 Fri
| ###
| 4.7
| 4.56
| 4.59
| 724,245
| 3,353,254
| ###
| ###
| 0.3 |
2014-Oct-16 Thu
| 4.57
| 4.72
| 4.52
| ###
| 642,226
| 2,967,084
| ###
| ###
| 0.0 |
2014-Oct-15 Wed
| 4.58
| ###
| 4.54
| 4.58
| 462,027
| ###
| 71.9
| 71.9
| 0.3 |
2014-Oct-14 Tue
| ###
| 4.72
| 4.57
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2014-Oct-13 Mon
| ###
| 4.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-10 Fri
| 4.8
| 4.82
| ###
| 4.72
|
|
| 22.7
| 22.7
| 0.3 |
2014-Oct-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-08 Wed
| 4.87
| 5
| 4.86
| 5
| 458,048
| 2,258,176
| 91.0
| 91.0
| 0.4 |
2014-Oct-07 Tue
| ###
| ###
| 4.84
| ###
| 550,177
| 1,331,428
| ###
| ###
| 0.0 |
2014-Oct-06 Mon
| ###
| ###
| ###
| ###
| 223,951
| 0
| 19.7
| 19.7
| 0.0 |
2014-Oct-03 Fri
| ###
| ###
| 4.89
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-02 Thu
| ###
| 5.045
| ###
| ###
|
|
| 87.0
| 87.0
| 0.0 |
2014-Oct-01 Wed
| ###
| ###
| 4.86
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2014-Sep-30 Tue
| ###
| ###
| 4.86
| ###
| 561,840
| 1,365,271
| 29.5
| 29.5
| 0.0 |
2014-Sep-29 Mon
| 4.86
| ###
| 4.82
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2014-Sep-26 Fri
| 4.84
| ###
| 4.78
| 4.86
|
|
| ###
| ###
| 0.3 |
2014-Sep-25 Thu
| 4.76
| 4.975
| 4.75
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-24 Wed
| ###
| ###
| ###
| 4.73
| 2,053,587
| 0
| 90.7
| 90.7
| 0.3 |
2014-Sep-23 Tue
| 4.23
| 4.53
| 4.23
| 4.52
|
|
| 96.9
| 96.9
| 0.3 |
2014-Sep-22 Mon
| ###
| 4.2
| ###
| ###
| 573,222
| ###
| ###
| ###
| 0.0 |
2014-Sep-19 Fri
| ###
| 4.23
| ###
| 4.21
| 550,275
| ###
| 77.0
| 77.0
| ### |
2014-Sep-18 Thu
| 4.29
| 4.29
| ###
| ###
|
|
| 15.0
| 15.0
| 0.0 |
2014-Sep-17 Wed
| 4.28
| ###
| 4.23
| 4.27
| 1,013,254
| ###
| ###
| ###
| ### |
2014-Sep-16 Tue
| ###
| ###
| 4.24
| 4.26
| 1,152,220
| ###
| ###
| ###
| 0.3 |
2014-Sep-15 Mon
| ###
| ###
| 4.29
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-12 Fri
| 4.4
| 4.4
| ###
| ###
| 439,128
| 966,081
| ###
| ###
| 0.0 |
2014-Sep-11 Thu
| 4.45
| 4.46
| ###
| ###
| 746,950
| ###
| 19.1
| 19.1
| 0.0 |
2014-Sep-10 Wed
| 4.42
| 4.45
| 4.41
| 4.43
| 360,140
| 1,595,420
| 77.1
| 77.1
| ### |
2014-Sep-09 Tue
| 4.41
| 4.46
| 4.4
| 4.46
| 237,883
| 1,053,821
| 77.7
| 77.7
| 0.3 |
2014-Sep-08 Mon
| ###
| 4.43
| ###
| 4.41
|
|
| 80.0
| 80.0
| ### |
2014-Sep-05 Fri
| 4.4
| 4.44
| ###
| 4.42
|
|
| ###
| ###
| 0.3 |
2014-Sep-04 Thu
| 4.4
| 4.46
| ###
| 4.42
| 568,973
| ###
| 76.8
| 76.8
| 0.3 |
2014-Sep-03 Wed
| ###
| ###
| ###
| ###
| 471,983
| 0
| 84.0
| 84.0
| 0.0 |
2014-Sep-02 Tue
| 4.25
| ###
| 4.25
| ###
| 1,228,146
| ###
| 78.9
| 78.9
| 0.0 |
2014-Sep-01 Mon
| ###
| 4.345
| 4.25
| 4.27
| 630,043
| ###
| 25.0
| 25.0
| ### |
2014-Aug-29 Fri
| ###
| ###
| ###
| ###
| 806,570
| 0
| ###
| ###
| 0.0 |
2014-Aug-28 Thu
| ###
| 4.41
| ###
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2014-Aug-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-26 Tue
| ###
| ###
| ###
| ###
| 358,388
| 0
| ###
| ###
| 0.0 |
2014-Aug-25 Mon
| 4.43
| 4.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-22 Fri
| 4.4
| 4.47
| 4.4
| 4.46
|
|
| ###
| ###
| 0.3 |
2014-Aug-21 Thu
| 4.47
| 4.49
| ###
| 4.4
| 418,881
| 940,387
| ###
| ###
| 0.3 |
2014-Aug-20 Wed
| 4.44
| 4.475
| 4.41
| 4.47
|
|
| 78.6
| 78.6
| ### |
2014-Aug-19 Tue
| 4.43
| 4.46
| ###
| 4.41
| 548,277
| 1,222,657
| 25.1
| 25.1
| ### |
2014-Aug-18 Mon
| ###
| 4.42
| ###
| 4.41
|
|
| 87.8
| 87.8
| ### |
2014-Aug-15 Fri
| ###
| ###
| 4.29
| 4.29
|
|
| ###
| ###
| ### |
2014-Aug-14 Thu
| ###
| ###
| 4.25
| 4.29
|
|
| ###
| ###
| ### |
2014-Aug-13 Wed
| 4.27
| ###
| 4.25
| 4.28
| 540,240
| ###
| ###
| ###
| 0.3 |
2014-Aug-12 Tue
| ###
| 4.29
| ###
| 4.29
| 585,273
| ###
| ###
| ###
| ### |
2014-Aug-11 Mon
| ###
| ###
| ###
| ###
| 604,288
| 0
| ###
| ###
| 0.0 |
2014-Aug-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-07 Thu
| ###
| ###
| ###
| ###
| 871,545
| 0
| 20.3
| 20.3
| 0.0 |
2014-Aug-06 Wed
| 4.21
| 4.22
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2014-Aug-05 Tue
| ###
| ###
| 4.22
| 4.25
| 507,329
| ###
| ###
| ###
| ### |
2014-Aug-04 Mon
| 4.26
| 4.29
| ###
| 4.28
|
|
| ###
| ###
| 0.3 |
2014-Aug-01 Fri
| ###
| ###
| 4.27
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-31 Thu
| 4.4
| 4.4
| ###
| ###
| 868,458
| ###
| 22.7
| 22.7
| 0.0 |
2014-Jul-30 Wed
| 4.44
| 4.45
| ###
| 4.4
| 851,747
| ###
| ###
| ###
| 0.3 |
2014-Jul-29 Tue
| 4.46
| 4.49
| 4.42
| 4.43
|
|
| ###
| ###
| ### |
2014-Jul-28 Mon
| 4.5
| 4.55
| 4.48
| 4.48
| 528,151
| ###
| 28.0
| 28.0
| ### |
2014-Jul-25 Fri
| ###
| ###
| 4.49
| 4.57
|
|
| ###
| ###
| ### |
2014-Jul-24 Thu
| 4.71
| 4.73
| ###
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2014-Jul-23 Wed
| 4.75
| 4.85
| ###
| ###
| 1,832,981
| 4,444,978
| 16.1
| 16.1
| 0.0 |
2014-Jul-22 Tue
| 4.71
| 4.74
| ###
| 4.73
|
|
| 74.5
| 74.5
| 0.3 |
2014-Jul-21 Mon
| ###
| 4.75
| ###
| 4.71
|
|
| 74.3
| 74.3
| ### |
2014-Jul-18 Fri
| 4.59
| ###
| 4.59
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-17 Thu
| ###
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-16 Wed
| 4.53
| 4.575
| ###
| 4.56
|
|
| ###
| ###
| 0.3 |
2014-Jul-15 Tue
| ###
| ###
| 4.41
| 4.53
|
|
| ###
| ###
| ### |
2014-Jul-14 Mon
| ###
| ###
| ###
| ###
| 942,381
| 0
| 72.3
| 72.3
| 0.0 |
2014-Jul-11 Fri
| 4.57
| ###
| 4.56
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-10 Thu
| ###
| ###
| 4.56
| 4.57
|
|
| 23.1
| 23.1
| ### |
2014-Jul-09 Wed
| 4.74
| 4.74
| 4.58
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-08 Tue
| ###
| 4.72
| ###
| 4.71
| 769,324
| ###
| 86.8
| 86.8
| ### |
2014-Jul-07 Mon
| 4.55
| ###
| 4.55
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-04 Fri
| 4.51
| 4.56
| 4.5
| 4.53
| 358,475
| ###
| ###
| ###
| ### |
2014-Jul-03 Thu
| 4.53
| 4.55
| 4.48
| 4.48
|
|
| ###
| ###
| ### |
2014-Jul-02 Wed
| 4.51
| 4.56
| 4.48
| 4.51
|
|
| 67.6
| 67.6
| 0.3 |
2014-Jul-01 Tue
| 4.58
| ###
| 4.45
| 4.48
| 1,044,957
| 2,325,029
| 11.5
| 11.5
| ### |
2014-Jun-30 Mon
| ###
| 4.71
| ###
| ###
| 677,889
| 1,596,428
| ###
| ###
| 0.0 |
2014-Jun-27 Fri
| 4.71
| 4.73
| ###
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2014-Jun-26 Thu
| ###
| 4.73
| ###
| 4.72
|
|
| ###
| ###
| 0.3 |
2014-Jun-25 Wed
| ###
| ###
| 4.56
| ###
| 802,420
| ###
| ###
| ###
| 0.0 |
2014-Jun-24 Tue
| ###
| 4.74
| ###
| 4.72
|
|
| ###
| ###
| 0.3 |
2014-Jun-23 Mon
| ###
| 4.73
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2014-Jun-20 Fri
| ###
| ###
| ###
| ###
| 1,804,755
| 0
| ###
| ###
| 0.0 |
2014-Jun-19 Thu
| 4.74
| 4.75
| ###
| 4.71
|
|
| 23.3
| 23.3
| ### |
2014-Jun-18 Wed
| 4.51
| 4.78
| 4.51
| 4.75
|
|
| 95.2
| 95.2
| ### |
2014-Jun-17 Tue
| 4.48
| 4.57
| 4.45
| 4.55
|
|
| ###
| ###
| 0.3 |
2014-Jun-16 Mon
| 4.46
| 4.52
| 4.455
| 4.52
| 614,724
| 2,758,573
| ###
| ###
| 0.3 |
2014-Jun-13 Fri
| ###
| 4.45
| ###
| 4.45
| 369,644
| 822,457
| 84.4
| 84.4
| 0.3 |
2014-Jun-12 Thu
| 4.42
| 4.42
| ###
| 4.4
| 409,287
| 904,524
| ###
| ###
| 0.3 |
2014-Jun-11 Wed
| 4.41
| 4.42
| ###
| 4.4
| 353,425
| ###
| ###
| ###
| 0.3 |
2014-Jun-10 Tue
| 4.42
| 4.445
| ###
| 4.41
| 414,859
| 922,024
| 34.4
| 34.4
| ### |
2014-Jun-06 Fri
| ###
| 4.41
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2014-Jun-05 Thu
| ###
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-04 Wed
| 4.47
| 4.48
| ###
| 4.4
| 905,727
| 2,028,828
| 21.0
| 21.0
| 0.3 |
2014-Jun-03 Tue
| 4.48
| 4.49
| 4.44
| 4.48
|
|
| ###
| ###
| ### |
2014-Jun-02 Mon
| ###
| 4.53
| 4.29
| 4.44
| 2,197,020
| 9,688,858
| ###
| ###
| 0.3 |
2014-May-30 Fri
| ###
| ###
| 4.29
| 4.29
|
|
| 26.2
| 26.2
| ### |
2014-May-29 Thu
| ###
| ###
| 4.27
| ###
| 402,389
| ###
| 23.6
| 23.6
| 0.0 |
2014-May-28 Wed
| ###
| ###
| 4.28
| ###
| 558,124
| 1,194,385
| ###
| ###
| 0.0 |
2014-May-27 Tue
| ###
| ###
| ###
| ###
| 586,377
| 0
| 23.9
| 23.9
| 0.0 |
2014-May-26 Mon
| ###
| ###
| ###
| ###
| 107,171
| 0
| ###
| ###
| 0.0 |
2014-May-23 Fri
| ###
| ###
| 4.27
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2014-May-22 Thu
| ###
| 4.42
| ###
| ###
| 482,420
| 1,066,148
| 68.6
| 68.6
| 0.0 |
2014-May-21 Wed
| ###
| ###
| 4.275
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-20 Tue
| ###
| ###
| 4.29
| ###
| 1,071,188
| ###
| 30.2
| 30.2
| 0.0 |
2014-May-19 Mon
| ###
| ###
| 4.275
| ###
|
|
| 41.2
| 41.2
| 0.0 |
2014-May-16 Fri
| 4.29
| ###
| 4.27
| ###
| 292,180
| ###
| 75.5
| 75.5
| 0.0 |
2014-May-15 Thu
| 4.41
| 4.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-14 Wed
| ###
| 4.42
| ###
| 4.42
|
|
| 86.3
| 86.3
| 0.3 |
2014-May-13 Tue
| ###
| ###
| 4.26
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2014-May-12 Mon
| ###
| ###
| 4.28
| ###
| 376,878
| ###
| ###
| ###
| 0.0 |
2014-May-09 Fri
| ###
| ###
| 4.27
| ###
| 369,224
| ###
| ###
| ###
| 0.0 |
2014-May-08 Thu
| 4.29
| ###
| 4.25
| ###
| 469,873
| 998,480
| 83.3
| 83.3
| 0.0 |
2014-May-07 Wed
| 4.25
| ###
| ###
| 4.24
|
|
| ###
| ###
| 0.3 |
2014-May-06 Tue
| ###
| 4.29
| 4.155
| 4.27
| 542,771
| 2,291,850
| ###
| ###
| ### |
2014-May-05 Mon
| ###
| ###
| ###
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2014-May-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-01 Thu
| ###
| ###
| ###
| ###
| 430,446
| 0
| ###
| ###
| 0.0 |
2014-Apr-30 Wed
| ###
| ###
| ###
| ###
| 1,139,828
| 0
| 73.0
| 73.0
| 0.0 |
2014-Apr-29 Tue
| 4.2
| 4.2
| ###
| ###
| 1,939,775
| 4,073,527
| 28.0
| 28.0
| 0.0 |
2014-Apr-28 Mon
| ###
| 4.21
| ###
| 4.2
| 476,478
| 1,002,986
| 82.4
| 82.4
| ### |
2014-Apr-24 Thu
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2014-Apr-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-22 Tue
| ###
| ###
| ###
| ###
| 506,458
| 0
| 20.4
| 20.4
| 0.0 |
2014-Apr-17 Thu
| ###
| ###
| ###
| ###
| 884,656
| 0
| 86.1
| 86.1
| 0.0 |
2014-Apr-16 Wed
| ###
| ###
| ###
| ###
| 359,474
| 0
| ###
| ###
| 0.0 |
2014-Apr-15 Tue
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-14 Mon
| ###
| ###
| ###
| ###
| 460,623
| 0
| ###
| ###
| 0.0 |
2014-Apr-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-08 Tue
| ###
| ###
| ###
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2014-Apr-07 Mon
| 3.86
| ###
| 3.82
| ###
| 1,238,624
| 2,365,771
| ###
| ###
| 0.0 |
2014-Apr-04 Fri
| 3.78
| ###
| 3.77
| ###
| 1,047,786
| 1,975,076
| 92.1
| 92.1
| 0.0 |
2014-Apr-03 Thu
| 3.85
| 3.85
| 3.77
| 3.79
|
|
| 20.2
| 20.2
| ### |
2014-Apr-02 Wed
| 3.83
| 3.87
| 3.82
| 3.85
| 1,454,281
| ###
| 78.7
| 78.7
| 0.3 |
2014-Apr-01 Tue
| 4
| 4
| 3.83
| ###
| 2,095,341
| ###
| 22.0
| 22.0
| 0.0 |
2014-Mar-31 Mon
| ###
| 4
| ###
| ###
| 725,984
| ###
| ###
| ###
| 0.0 |
2014-Mar-28 Fri
| ###
| ###
| ###
| ###
| 915,271
| 0
| ###
| ###
| 0.0 |
2014-Mar-27 Thu
| 4
| 4.075
| ###
| 4
| 1,401,985
| 2,856,544
| 72.6
| 72.6
| 0.3 |
2014-Mar-26 Wed
| 4.28
| ###
| ###
| ###
| 3,032,571
| 0
| 2.7
| 2.7
| 0.0 |
2014-Mar-25 Tue
| ###
| 4.23
| ###
| ###
| 605,345
| ###
| ###
| ###
| 0.0 |
2014-Mar-24 Mon
| ###
| ###
| ###
| 4.27
|
|
| ###
| ###
| ### |
2014-Mar-21 Fri
| ###
| ###
| ###
| ###
| 1,288,442
| 0
| 88.7
| 88.7
| 0.0 |
2014-Mar-20 Thu
| 4.2
| 4.22
| ###
| ###
| 1,050,976
| 2,217,559
| ###
| ###
| 0.0 |
2014-Mar-19 Wed
| ###
| 4.21
| ###
| 4.2
|
|
| 89.6
| 89.6
| ### |
2014-Mar-18 Tue
| ###
| ###
| 3.925
| 4
| 1,070,047
| ###
| ###
| ###
| 0.3 |
2014-Mar-17 Mon
| ###
| ###
| ###
| ###
| 551,945
| 0
| 24.7
| 24.7
| 0.0 |
2014-Mar-14 Fri
| ###
| ###
| ###
| ###
| 578,085
| 0
| ###
| ###
| 0.0 |
2014-Mar-13 Thu
| ###
| 4.055
| ###
| ###
| 712,842
| 1,445,287
| ###
| ###
| 0.0 |
2014-Mar-12 Wed
| ###
| ###
| 3.88
| ###
| 604,245
| ###
| 28.5
| 28.5
| 0.0 |
2014-Mar-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-10 Mon
| ###
| ###
| 4
| ###
| 491,549
| ###
| 23.7
| 23.7
| 0.0 |
2014-Mar-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-05 Wed
| ###
| 3.955
| 3.84
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2014-Mar-04 Tue
| 3.86
| 3.925
| 3.83
| ###
| 1,102,888
| 4,276,448
| ###
| ###
| 0.0 |
2014-Mar-03 Mon
| ###
| ###
| 3.8
| 3.86
|
|
| ###
| ###
| 0.3 |
2014-Feb-28 Fri
| 3.88
| ###
| 3.85
| ###
| 668,781
| ###
| ###
| ###
| 0.0 |
2014-Feb-27 Thu
| 3.88
| ###
| 3.84
| 3.84
|
|
| 26.5
| 26.5
| 0.3 |
2014-Feb-26 Wed
| ###
| ###
| 3.87
| 3.89
| 702,870
| 1,360,053
| 30.8
| 30.8
| 0.3 |
2014-Feb-25 Tue
| ###
| ###
| 3.88
| 3.88
|
|
| 24.7
| 24.7
| 0.3 |
2014-Feb-24 Mon
| ###
| ###
| ###
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2014-Feb-21 Fri
| ###
| ###
| ###
| ###
| 268,045
| 0
| 19.9
| 19.9
| 0.0 |
2014-Feb-20 Thu
| ###
| ###
| 4
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2014-Feb-19 Wed
| ###
| ###
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2014-Feb-18 Tue
| ###
| ###
| ###
| ###
| 251,778
| 0
| ###
| ###
| 0.0 |
2014-Feb-17 Mon
| ###
| 4.2
| ###
| ###
| 294,075
| 617,557
| 20.2
| 20.2
| 0.0 |
2014-Feb-14 Fri
| ###
| ###
| 4.075
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2014-Feb-13 Thu
| ###
| ###
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2014-Feb-12 Wed
| ###
| ###
| ###
| ###
| 1,310,957
| 0
| 73.3
| 73.3
| 0.0 |
2014-Feb-11 Tue
| ###
| ###
| ###
| ###
| 751,046
| 0
| 71.9
| 71.9
| 0.0 |
2014-Feb-10 Mon
| ###
| ###
| ###
| ###
| 425,255
| 0
| 87.3
| 87.3
| 0.0 |
2014-Feb-07 Fri
| ###
| ###
| 3.87
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-06 Thu
| 3.89
| ###
| ###
| 3.87
| 1,132,446
| 0
| ###
| ###
| ### |
2014-Feb-05 Wed
| ###
| ###
| ###
| 3.89
|
|
| ###
| ###
| 0.3 |
2014-Feb-04 Tue
| 3.85
| ###
| 3.85
| ###
| 1,189,622
| 2,290,022
| 82.8
| 82.8
| 0.0 |
2014-Feb-03 Mon
| 3.88
| ###
| 3.84
| ###
| 786,257
| ###
| 85.8
| 85.8
| 0.0 |
2014-Jan-31 Fri
| ###
| ###
| 3.88
| 3.88
|
|
| ###
| ###
| 0.3 |
2014-Jan-30 Thu
| ###
| ###
| 4
| 4
|
|
| 23.6
| 23.6
| 0.3 |
2014-Jan-29 Wed
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2014-Jan-28 Tue
| ###
| ###
| ###
| ###
| 897,976
| 0
| 81.5
| 81.5
| 0.0 |
2014-Jan-24 Fri
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2014-Jan-23 Thu
| ###
| 4.22
| ###
| ###
| 1,513,943
| ###
| ###
| ###
| 0.0 |
2014-Jan-22 Wed
| 4.23
| 4.23
| ###
| ###
| 888,757
| 1,879,721
| ###
| ###
| 0.0 |
2014-Jan-21 Tue
| 4.21
| 4.275
| ###
| 4.21
| 806,980
| ###
| ###
| ###
| ### |
2014-Jan-20 Mon
| 4.24
| 4.26
| ###
| 4.22
|
|
| ###
| ###
| ### |
2014-Jan-17 Fri
| ###
| 4.28
| ###
| 4.24
| 953,570
| ###
| ###
| ###
| 0.3 |
2014-Jan-16 Thu
| 4.23
| 4.25
| ###
| ###
| 853,670
| 1,814,048
| 15.0
| 15.0
| 0.0 |
2014-Jan-15 Wed
| ###
| ###
| ###
| 4.24
|
|
| ###
| ###
| 0.3 |
2014-Jan-14 Tue
| ###
| ###
| 4.255
| 4.27
|
|
| 24.0
| 24.0
| ### |
2014-Jan-13 Mon
| ###
| ###
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2014-Jan-10 Fri
| 4.42
| 4.43
| ###
| ###
| 853,646
| 1,890,825
| ###
| ###
| 0.0 |
2014-Jan-09 Thu
| 4.46
| 4.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-08 Wed
| 4.47
| 4.51
| 4.42
| 4.48
| 377,456
| 1,685,341
| ###
| ###
| ### |
2014-Jan-07 Tue
| 4.42
| 4.47
| 4.4
| 4.41
|
|
| 32.6
| 32.6
| ### |
2014-Jan-06 Mon
| 4.42
| 4.48
| ###
| 4.42
|
|
| ###
| ###
| 0.3 |
2014-Jan-03 Fri
| ###
| 4.41
| ###
| 4.41
|
|
| ###
| ###
| ### |
2014-Jan-02 Thu
| 4.44
| 4.44
| ###
| 4.4
| 182,324
| 404,759
| 18.9
| 18.9
| 0.3 |
2013-Dec-31 Tue
| ###
| 4.44
| ###
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2013-Dec-30 Mon
| ###
| 4.44
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2013-Dec-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-24 Tue
| 4.44
| 4.52
| ###
| 4.52
| 473,545
| ###
| 83.6
| 83.6
| 0.3 |
2013-Dec-23 Mon
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2013-Dec-20 Fri
| 4.27
| ###
| 4.25
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-19 Thu
| ###
| ###
| ###
| 4.29
|
|
| ###
| ###
| ### |
2013-Dec-18 Wed
| ###
| ###
| ###
| ###
| 452,722
| 0
| ###
| ###
| 0.0 |
2013-Dec-17 Tue
| 4.24
| ###
| 4.185
| ###
| 773,787
| 1,619,149
| 25.8
| 25.8
| 0.0 |
2013-Dec-16 Mon
| ###
| 4.28
| ###
| 4.27
|
|
| ###
| ###
| ### |
2013-Dec-13 Fri
| ###
| 4.22
| 4.025
| 4.2
|
|
| 86.9
| 86.9
| ### |
2013-Dec-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-10 Tue
| ###
| ###
| ###
| ###
| 1,443,348
| 0
| 36.6
| 36.6
| 0.0 |
2013-Dec-09 Mon
| 4.28
| 4.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-06 Fri
| ###
| ###
| 4.26
| ###
| 2,280,782
| ###
| ###
| ###
| 0.0 |
2013-Dec-05 Thu
| 4.73
| 4.75
| 4.4
| 4.4
| 2,339,887
| 10,704,983
| ###
| ###
| 0.3 |
2013-Dec-04 Wed
| 4.74
| 4.78
| 4.72
| 4.76
| 710,355
| 3,374,186
| ###
| ###
| ### |
2013-Dec-03 Tue
| 4.81
| 4.86
| 4.76
| 4.8
|
|
| 36.0
| 36.0
| 0.3 |
2013-Dec-02 Mon
| 4.85
| ###
| 4.79
| 4.85
|
|
| 81.7
| 81.7
| ### |
2013-Nov-29 Fri
| ###
| ###
| 4.81
| 4.89
| 504,150
| 1,212,480
| 31.6
| 31.6
| ### |
2013-Nov-28 Thu
| 4.89
| ###
| 4.87
| 4.87
| 219,823
| ###
| ###
| ###
| 0.3 |
2013-Nov-27 Wed
| ###
| ###
| 4.885
| 4.89
| 228,242
| 557,481
| 27.9
| 27.9
| ### |
2013-Nov-26 Tue
| ###
| ###
| ###
| ###
| 1,227,948
| 0
| ###
| ###
| 0.0 |
2013-Nov-25 Mon
| ###
| ###
| ###
| ###
| 477,641
| 0
| 84.3
| 84.3
| 0.0 |
2013-Nov-22 Fri
| 4.81
| ###
| 4.81
| ###
| 624,756
| ###
| ###
| ###
| 0.0 |
2013-Nov-21 Thu
| 4.81
| 4.87
| 4.785
| 4.81
| 399,754
| ###
| ###
| ###
| ### |
2013-Nov-20 Wed
| ###
| ###
| 4.83
| 4.88
| 437,523
| ###
| 22.7
| 22.7
| 0.3 |
2013-Nov-19 Tue
| ###
| ###
| ###
| ###
| 1,538,145
| 0
| 29.0
| 29.0
| 0.0 |
2013-Nov-18 Mon
| ###
| ###
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2013-Nov-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-14 Thu
| ###
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-13 Wed
| ###
| ###
| ###
| ###
|
|
| 37.2
| 37.2
| 0.0 |
2013-Nov-12 Tue
| ###
| ###
| ###
| ###
| 1,467,344
| 0
| 90.8
| 90.8
| 0.0 |
2013-Nov-11 Mon
| 4.81
| ###
| 4.8
| 4.88
| 340,751
| ###
| ###
| ###
| 0.3 |
2013-Nov-08 Fri
| 4.84
| 4.87
| 4.76
| 4.76
| 271,452
| 1,307,041
| ###
| ###
| ### |
2013-Nov-07 Thu
| 4.81
| 4.86
| 4.8
| 4.82
|
|
| 75.1
| 75.1
| 0.3 |
2013-Nov-06 Wed
| 4.89
| 4.89
| 4.79
| 4.82
|
|
| ###
| ###
| 0.3 |
2013-Nov-05 Tue
| ###
| ###
| 4.87
| ###
| 799,241
| 1,946,151
| 70.6
| 70.6
| 0.0 |
2013-Nov-04 Mon
| 4.89
| ###
| 4.85
| 4.86
|
|
| 36.6
| 36.6
| 0.3 |
2013-Nov-01 Fri
| ###
| ###
| 4.85
| 4.89
| 1,728,556
| 4,191,748
| ###
| ###
| ### |
2013-Oct-31 Thu
| 4.84
| ###
| 4.82
| 4.89
| 743,856
| ###
| ###
| ###
| ### |
2013-Oct-30 Wed
| 4.76
| 4.85
| 4.76
| 4.83
|
|
| ###
| ###
| 0.3 |
2013-Oct-29 Tue
| 4.8
| 4.86
| 4.73
| 4.8
|
|
| 75.1
| 75.1
| 0.3 |
2013-Oct-28 Mon
| 4.78
| 4.82
| 4.72
| 4.81
| 807,421
| ###
| 77.6
| 77.6
| ### |
2013-Oct-25 Fri
| 4.75
| 4.81
| 4.74
| 4.75
|
|
| ###
| ###
| ### |
2013-Oct-24 Thu
| 4.83
| 4.84
| 4.77
| 4.81
| 507,386
| 2,437,989
| 27.6
| 27.6
| ### |
2013-Oct-23 Wed
| 4.81
| 4.83
| 4.78
| 4.82
| 483,376
| 2,322,621
| 71.2
| 71.2
| 0.3 |
2013-Oct-22 Tue
| 4.87
| ###
| 4.78
| 4.8
|
|
| ###
| ###
| 0.3 |
2013-Oct-21 Mon
| 4.85
| ###
| 4.845
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2013-Oct-18 Fri
| 4.74
| 4.89
| 4.7
| 4.86
| 814,972
| ###
| 84.8
| 84.8
| 0.3 |
2013-Oct-17 Thu
| ###
| 4.76
| 4.625
| 4.74
| 424,221
| 1,990,657
| ###
| ###
| 0.3 |
2013-Oct-16 Wed
| 4.57
| 4.645
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-14 Mon
| 4.59
| 4.59
| ###
| 4.55
| 681,621
| 1,564,320
| 27.7
| 27.7
| 0.3 |
2013-Oct-11 Fri
| 4.58
| 4.685
| 4.56
| ###
| 583,459
| ###
| 82.1
| 82.1
| 0.0 |
2013-Oct-10 Thu
| 4.55
| 4.57
| 4.5
| 4.53
|
|
| ###
| ###
| ### |
2013-Oct-09 Wed
| 4.55
| 4.56
| 4.47
| 4.54
|
|
| 27.1
| 27.1
| 0.3 |
2013-Oct-08 Tue
| ###
| ###
| 4.58
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2013-Oct-07 Mon
| 4.71
| 4.76
| 4.71
| 4.72
| 858,741
| ###
| ###
| ###
| 0.3 |
2013-Oct-04 Fri
| 4.76
| 4.77
| 4.73
| 4.74
|
|
| 29.4
| 29.4
| 0.3 |
2013-Oct-03 Thu
| 4.72
| 4.81
| 4.72
| 4.79
| 577,549
| 2,752,020
| 83.3
| 83.3
| 0.3 |
2013-Oct-02 Wed
| 4.71
| 4.77
| 4.71
| 4.74
|
|
| ###
| ###
| 0.3 |
2013-Oct-01 Tue
| 4.74
| 4.775
| ###
| 4.72
| 587,680
| 1,403,086
| ###
| ###
| 0.3 |
2013-Sep-30 Mon
| ###
| 4.74
| ###
| 4.74
|
|
| ###
| ###
| 0.3 |
2013-Sep-27 Fri
| 4.7
| 4.75
| ###
| 4.75
|
|
| ###
| ###
| ### |
2013-Sep-26 Thu
| 4.85
| 4.87
| ###
| 4.71
|
|
| 10.7
| 10.7
| ### |
2013-Sep-25 Wed
| 4.87
| ###
| 4.81
| 4.86
|
|
| 23.6
| 23.6
| 0.3 |
2013-Sep-24 Tue
| ###
| ###
| 4.87
| 4.88
| 376,078
| 915,749
| 29.1
| 29.1
| 0.3 |
2013-Sep-23 Mon
| ###
| ###
| 4.79
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2013-Sep-20 Fri
| ###
| ###
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2013-Sep-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-18 Wed
| ###
| ###
| ###
| ###
| 375,788
| 0
| ###
| ###
| 0.0 |
2013-Sep-17 Tue
| ###
| ###
| ###
| ###
| 370,050
| 0
| ###
| ###
| 0.0 |
2013-Sep-16 Mon
| ###
| ###
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2013-Sep-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-12 Thu
| 5.21
| 5.23
| ###
| ###
| 1,103,528
| 2,885,725
| ###
| ###
| 0.0 |
2013-Sep-11 Wed
| ###
| 5.2
| ###
| ###
| 709,955
| 1,845,883
| ###
| ###
| 0.0 |
2013-Sep-10 Tue
| 5
| 5
| ###
| ###
| 289,357
| ###
| 25.3
| 25.3
| 0.0 |
2013-Sep-09 Mon
| ###
| ###
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2013-Sep-06 Fri
| 5
| ###
| ###
| ###
| 578,851
| 0
| ###
| ###
| 0.0 |
2013-Sep-05 Thu
| ###
| ###
| 4.83
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2013-Sep-04 Wed
| ###
| 4.84
| ###
| 4.81
| 1,296,549
| 3,137,648
| ###
| ###
| ### |
2013-Sep-03 Tue
| 4.84
| 4.88
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-02 Mon
| 4.73
| ###
| 4.72
| 4.84
|
|
| 83.0
| 83.0
| 0.3 |
2013-Aug-30 Fri
| ###
| 4.72
| ###
| 4.7
| 434,184
| 1,024,674
| 63.2
| 63.2
| 0.3 |
2013-Aug-29 Thu
| 4.7
| 4.76
| ###
| 4.72
|
|
| 75.5
| 75.5
| 0.3 |
2013-Aug-28 Wed
| 4.75
| 4.8
| ###
| 4.74
| 750,725
| 1,801,740
| ###
| ###
| 0.3 |
2013-Aug-27 Tue
| 4.74
| 4.84
| ###
| 4.84
|
|
| ###
| ###
| 0.3 |
2013-Aug-26 Mon
| ###
| 4.83
| ###
| 4.79
|
|
| 89.3
| 89.3
| 0.3 |
2013-Aug-23 Fri
| 4.59
| ###
| 4.59
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-22 Thu
| 4.58
| ###
| 4.58
| ###
| 440,748
| ###
| 73.5
| 73.5
| 0.0 |
2013-Aug-21 Wed
| ###
| ###
| 4.58
| ###
| 269,353
| ###
| 79.1
| 79.1
| 0.0 |
2013-Aug-20 Tue
| 4.58
| 4.59
| 4.49
| 4.58
|
|
| 73.7
| 73.7
| 0.3 |
2013-Aug-19 Mon
| ###
| ###
| 4.55
| 4.57
| 383,858
| 873,276
| 25.8
| 25.8
| ### |
2013-Aug-16 Fri
| ###
| ###
| 4.5
| 4.56
| 470,548
| ###
| 15.0
| 15.0
| 0.3 |
2013-Aug-15 Thu
| 4.59
| ###
| 4.58
| 4.58
|
|
| 27.0
| 27.0
| 0.3 |
2013-Aug-14 Wed
| 4.7
| 4.71
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2013-Aug-13 Tue
| 4.59
| ###
| 4.55
| ###
| 545,057
| ###
| ###
| ###
| 0.0 |
2013-Aug-12 Mon
| 4.41
| ###
| 4.41
| ###
| 551,553
| 1,216,174
| 90.5
| 90.5
| 0.0 |
2013-Aug-09 Fri
| 4.41
| 4.47
| ###
| 4.45
| 441,072
| ###
| ###
| ###
| 0.3 |
2013-Aug-08 Thu
| 4.48
| 4.54
| 4.41
| 4.42
|
|
| 15.7
| 15.7
| 0.3 |
2013-Aug-07 Wed
| 4.54
| ###
| 4.53
| 4.55
| 753,720
| 1,707,175
| 82.5
| 82.5
| 0.3 |
2013-Aug-06 Tue
| ###
| ###
| 4.58
| 4.58
| 1,000,348
| ###
| 24.3
| 24.3
| 0.3 |
2013-Aug-05 Mon
| ###
| ###
| 4.57
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2013-Aug-02 Fri
| 4.54
| ###
| 4.5
| ###
| 621,889
| 1,399,250
| ###
| ###
| 0.0 |
2013-Aug-01 Thu
| 4.52
| ###
| 4.46
| 4.57
| 1,143,321
| ###
| 80.2
| 80.2
| ### |
2013-Jul-31 Wed
| 4.48
| 4.55
| 4.44
| 4.5
|
|
| 72.6
| 72.6
| ### |
2013-Jul-30 Tue
| 4.55
| 4.57
| 4.43
| 4.44
|
|
| ###
| ###
| 0.3 |
2013-Jul-29 Mon
| 4.42
| 4.55
| ###
| 4.55
|
|
| 89.5
| 89.5
| 0.3 |
2013-Jul-26 Fri
| 4.44
| 4.48
| ###
| 4.4
| 571,174
| 1,279,429
| 23.6
| 23.6
| 0.3 |
2013-Jul-25 Thu
| 4.5
| 4.55
| 4.45
| 4.47
|
|
| ###
| ###
| ### |
2013-Jul-24 Wed
| 4.53
| ###
| 4.5
| 4.5
|
|
| 24.9
| 24.9
| ### |
2013-Jul-23 Tue
| 4.57
| ###
| 4.5
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2013-Jul-22 Mon
| ###
| ###
| 4.5
| 4.52
|
|
| 13.4
| 13.4
| 0.3 |
2013-Jul-19 Fri
| 4.53
| ###
| 4.44
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-18 Thu
| 4.53
| ###
| 4.53
| 4.55
| 595,741
| 1,349,353
| ###
| ###
| 0.3 |
2013-Jul-17 Wed
| 4.58
| ###
| 4.53
| 4.55
|
|
| 22.7
| 22.7
| 0.3 |
2013-Jul-16 Tue
| ###
| 4.71
| 4.53
| 4.58
|
|
| ###
| ###
| 0.3 |
2013-Jul-15 Mon
| 4.74
| 4.75
| ###
| 4.7
| 330,421
| 784,749
| 24.3
| 24.3
| 0.3 |
2013-Jul-12 Fri
| ###
| 4.72
| 4.58
| 4.7
| 415,076
| ###
| 84.5
| 84.5
| 0.3 |
2013-Jul-11 Thu
| ###
| 4.72
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2013-Jul-10 Wed
| 4.59
| ###
| 4.51
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2013-Jul-09 Tue
| 4.58
| ###
| 4.52
| 4.53
|
|
| 19.0
| 19.0
| ### |
2013-Jul-08 Mon
| ###
| ###
| 4.5
| 4.57
|
|
| 25.8
| 25.8
| ### |
2013-Jul-05 Fri
| 4.75
| 4.75
| ###
| ###
|
|
| 16.0
| 16.0
| 0.0 |
2013-Jul-04 Thu
| 4.58
| 4.82
| 4.58
| 4.77
|
|
| 87.3
| 87.3
| ### |
2013-Jul-03 Wed
| ###
| ###
| 4.59
| ###
| 457,029
| 1,048,881
| ###
| ###
| 0.0 |
2013-Jul-02 Tue
| 4.53
| 4.75
| 4.53
| 4.75
| 630,656
| 2,926,243
| 87.3
| 87.3
| ### |
2013-Jul-01 Mon
| ###
| 4.785
| 4.48
| 4.52
|
|
| ###
| ###
| 0.3 |
2013-Jun-28 Fri
| 4.7
| 4.72
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2013-Jun-27 Thu
| ###
| 4.78
| ###
| 4.74
| 761,158
| ###
| 73.8
| 73.8
| 0.3 |
2013-Jun-26 Wed
| 4.57
| 4.73
| 4.57
| 4.7
| 630,588
| ###
| 85.6
| 85.6
| 0.3 |
2013-Jun-25 Tue
| 4.5
| ###
| 4.48
| ###
|
|
| 88.1
| 88.1
| 0.0 |
2013-Jun-24 Mon
| 4.45
| 4.52
| 4.45
| 4.49
|
|
| ###
| ###
| ### |
2013-Jun-21 Fri
| ###
| 4.56
| ###
| 4.5
|
|
| 83.5
| 83.5
| ### |
2013-Jun-20 Thu
| 4.47
| 4.53
| ###
| 4.42
| 1,159,177
| ###
| ###
| ###
| 0.3 |
2013-Jun-19 Wed
| ###
| 4.5
| ###
| 4.47
|
|
| ###
| ###
| ### |
2013-Jun-18 Tue
| ###
| 4.49
| ###
| 4.43
|
|
| ###
| ###
| ### |
2013-Jun-17 Mon
| ###
| 4.43
| ###
| 4.42
|
|
| 78.9
| 78.9
| 0.3 |
2013-Jun-14 Fri
| 4.54
| 4.54
| 4.42
| 4.43
|
|
| 12.9
| 12.9
| ### |
2013-Jun-13 Thu
| 4.49
| 4.55
| ###
| 4.47
|
|
| ###
| ###
| ### |
2013-Jun-12 Wed
| ###
| 4.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-11 Tue
| 4.28
| 4.47
| 4.27
| 4.41
| 1,021,922
| ###
| 88.9
| 88.9
| ### |
2013-Jun-07 Fri
| 4.25
| 4.29
| ###
| 4.24
| 908,481
| ###
| 32.4
| 32.4
| 0.3 |
2013-Jun-06 Thu
| 4.45
| 4.45
| 4.29
| 4.29
|
|
| 12.4
| 12.4
| ### |
2013-Jun-05 Wed
| 4.51
| 4.53
| 4.45
| 4.5
|
|
| 34.4
| 34.4
| ### |
2013-Jun-04 Tue
| 4.42
| ###
| 4.4
| ###
| 233,089
| ###
| 90.6
| 90.6
| 0.0 |
2013-Jun-03 Mon
| 4.52
| 4.54
| 4.41
| 4.49
|
|
| 31.6
| 31.6
| ### |
2013-May-31 Fri
| ###
| ###
| 4.45
| 4.56
| 476,876
| 1,061,049
| ###
| ###
| 0.3 |
2013-May-30 Thu
| 4.55
| ###
| 4.49
| 4.57
| 470,256
| 1,055,724
| 78.0
| 78.0
| ### |
2013-May-29 Wed
| 4.4
| ###
| 4.4
| 4.56
|
|
| ###
| ###
| 0.3 |
2013-May-28 Tue
| ###
| 4.85
| ###
| 4.4
| 1,013,584
| 2,457,941
| 7.0
| 7.0
| 0.3 |
2013-May-27 Mon
| 4.73
| 4.73
| 4.57
| ###
| 1,399,958
| ###
| ###
| ###
| 0.0 |
2013-May-24 Fri
| ###
| 4.72
| 4.56
| ###
| 1,788,586
| ###
| ###
| ###
| 0.0 |
2013-May-23 Thu
| 4.45
| 4.585
| ###
| 4.53
| 717,658
| ###
| ###
| ###
| ### |
2013-May-22 Wed
| 4.44
| 4.44
| ###
| 4.4
|
|
| 29.9
| 29.9
| 0.3 |
2013-May-21 Tue
| 4.42
| 4.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-20 Mon
| 4.45
| 4.48
| ###
| ###
| 610,229
| ###
| 23.8
| 23.8
| 0.0 |
2013-May-17 Fri
| 4.42
| 4.455
| ###
| ###
| 861,420
| ###
| ###
| ###
| 0.0 |
2013-May-16 Thu
| 4.24
| 4.44
| 4.24
| 4.41
|
|
| 94.2
| 94.2
| ### |
2013-May-15 Wed
| ###
| 4.25
| ###
| 4.22
| 645,941
| 1,372,624
| 84.1
| 84.1
| ### |
2013-May-14 Tue
| 4.2
| 4.21
| ###
| ###
| 898,159
| 1,890,624
| 23.7
| 23.7
| 0.0 |
2013-May-13 Mon
| ###
| ###
| 4.2
| 4.22
|
|
| 19.7
| 19.7
| ### |
2013-May-10 Fri
| ###
| ###
| 4.175
| ###
| 859,474
| 1,794,151
| 84.1
| 84.1
| 0.0 |
2013-May-09 Thu
| 4.22
| 4.22
| ###
| ###
| 567,748
| 1,197,948
| ###
| ###
| 0.0 |
2013-May-08 Wed
| ###
| 4.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-07 Tue
| ###
| ###
| ###
| ###
| 816,246
| 0
| 71.0
| 71.0
| 0.0 |
2013-May-06 Mon
| ###
| 4.2
| ###
| ###
| 495,520
| ###
| ###
| ###
| 0.0 |
2013-May-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-02 Thu
| ###
| ###
| 4
| ###
| 534,429
| 1,068,858
| ###
| ###
| 0.0 |
2013-May-01 Wed
| ###
| 4.26
| ###
| ###
| 492,077
| 1,048,124
| ###
| ###
| 0.0 |
2013-Apr-30 Tue
| 4.28
| 4.28
| ###
| 4.2
| 955,470
| ###
| ###
| ###
| ### |
2013-Apr-29 Mon
| ###
| 4.24
| ###
| 4.2
|
|
| ###
| ###
| ### |
2013-Apr-26 Fri
| ###
| ###
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2013-Apr-24 Wed
| ###
| ###
| ###
| ###
| 1,401,484
| 0
| ###
| ###
| 0.0 |
2013-Apr-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-18 Thu
| 3.88
| ###
| 3.85
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-17 Wed
| ###
| 4.2
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2013-Apr-16 Tue
| ###
| ###
| 4
| ###
| 797,673
| 1,595,346
| ###
| ###
| 0.0 |
2013-Apr-15 Mon
| ###
| ###
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2013-Apr-12 Fri
| 4.29
| ###
| 4.2
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-11 Thu
| ###
| 4.4
| 4.29
| ###
| 1,045,070
| 4,540,829
| ###
| ###
| 0.0 |
2013-Apr-10 Wed
| 4.28
| 4.41
| 4.26
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-09 Tue
| ###
| 4.44
| 4.23
| ###
|
|
| 65.6
| 65.6
| 0.0 |
2013-Apr-08 Mon
| 4.27
| 4.42
| 4.21
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-05 Fri
| ###
| ###
| ###
| 4.25
| 2,504,658
| 0
| 89.8
| 89.8
| ### |
2013-Apr-04 Thu
| ###
| ###
| ###
| ###
| 2,292,581
| 0
| ###
| ###
| 0.0 |
2013-Apr-03 Wed
| ###
| ###
| ###
| ###
| 3,088,747
| 0
| ###
| ###
| 0.0 |
2013-Apr-02 Tue
| ###
| ###
| 4
| ###
| 2,790,685
| 5,581,370
| 83.2
| 83.2
| 0.0 |
2013-Mar-28 Thu
| ###
| ###
| ###
| ###
|
|
| 13.4
| 13.4
| 0.0 |
2013-Mar-27 Wed
| 4.77
| 4.77
| 4.77
| 4.77
| 0
|
|
|
| ### |
2013-Mar-26 Tue
| 4.75
| 4.82
| 4.74
| 4.77
| 626,279
| ###
| 75.6
| 75.6
| ### |
2013-Mar-25 Mon
| 4.71
| 4.84
| 4.71
| 4.76
|
|
| 80.5
| 80.5
| ### |
2013-Mar-22 Fri
| 4.8
| 4.85
| 4.72
| 4.74
|
|
| 23.4
| 23.4
| 0.3 |
2013-Mar-21 Thu
| 4.8
| ###
| 4.72
| 4.78
| 1,135,585
| 2,679,980
| ###
| ###
| ### |
2013-Mar-20 Wed
| 4.7
| 4.84
| ###
| 4.8
| 970,085
| ###
| 88.1
| 88.1
| 0.3 |
2013-Mar-19 Tue
| ###
| ###
| 4.7
| 4.75
| 942,281
| ###
| ###
| ###
| ### |
2013-Mar-18 Mon
| 4.85
| ###
| 4.84
| 4.86
| 486,053
| 1,176,248
| ###
| ###
| 0.3 |
2013-Mar-15 Fri
| ###
| 5
| 4.88
| 4.88
|
|
| ###
| ###
| 0.3 |
2013-Mar-14 Thu
| ###
| ###
| 4.85
| 4.89
| 993,041
| 2,408,124
| ###
| ###
| ### |
2013-Mar-13 Wed
| ###
| ###
| ###
| ###
| 1,138,488
| 0
| ###
| ###
| 0.0 |
2013-Mar-12 Tue
| 5.2
| 5.22
| 5
| 5
|
|
| ###
| ###
| 0.4 |
2013-Mar-11 Mon
| 5.24
| 5.24
| ###
| 5.23
| 895,325
| 2,345,751
| 26.5
| 26.5
| ### |
2013-Mar-08 Fri
| ###
| ###
| ###
| ###
| 1,593,540
| 0
| ###
| ###
| 0.0 |
2013-Mar-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-06 Wed
| ###
| 5.4
| ###
| ###
| 5,449,487
| ###
| ###
| ###
| 0.0 |
2013-Mar-05 Tue
| ###
| 5.71
| ###
| 4.85
|
|
| ###
| ###
| ### |
2013-Mar-04 Mon
| ###
| ###
| 5.45
| 5.52
| 632,786
| 1,724,341
| ###
| ###
| 0.4 |
2013-Mar-01 Fri
| 5.55
| ###
| 5.55
| ###
| 265,629
| 737,120
| 80.7
| 80.7
| 0.0 |
2013-Feb-28 Thu
| ###
| 5.7
| 5.52
| ###
| 560,057
| ###
| 25.6
| 25.6
| 0.0 |
2013-Feb-27 Wed
| ###
| ###
| 5.55
| 5.58
|
|
| 28.4
| 28.4
| 0.4 |
2013-Feb-26 Tue
| ###
| 5.7
| ###
| ###
| 678,072
| ###
| ###
| ###
| 0.0 |
2013-Feb-25 Mon
| 5.75
| 5.83
| 5.73
| 5.8
|
|
| 76.5
| 76.5
| 0.4 |
2013-Feb-22 Fri
| ###
| 5.79
| ###
| 5.75
|
|
| 71.6
| 71.6
| ### |
2013-Feb-21 Thu
| 5.73
| 5.74
| ###
| ###
|
|
| 42.6
| 42.6
| 0.0 |
2013-Feb-20 Wed
| ###
| 5.73
| ###
| ###
| 386,779
| 1,108,121
| 33.5
| 33.5
| 0.0 |
2013-Feb-19 Tue
| ###
| 5.75
| ###
| ###
| 441,020
| ###
| 70.9
| 70.9
| 0.0 |
2013-Feb-18 Mon
| 5.7
| 5.79
| ###
| ###
| 381,020
| 1,103,052
| 31.8
| 31.8
| 0.0 |
2013-Feb-15 Fri
| ###
| 5.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-14 Thu
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2013-Feb-13 Wed
| 5.5
| ###
| 5.41
| ###
| 1,016,241
| ###
| ###
| ###
| 0.0 |
2013-Feb-12 Tue
| 5.52
| 5.52
| ###
| 5.44
|
|
| ###
| ###
| 0.4 |
2013-Feb-11 Mon
| 5.47
| 5.52
| 5.46
| 5.48
| 347,523
| ###
| 73.5
| 73.5
| ### |
2013-Feb-08 Fri
| 5.53
| 5.54
| 5.47
| 5.51
| 385,922
| ###
| ###
| ###
| ### |
2013-Feb-07 Thu
| 5.5
| 5.58
| 5.48
| 5.54
| 953,346
| ###
| 74.9
| 74.9
| 0.4 |
2013-Feb-06 Wed
| 5.43
| ###
| 5.43
| 5.57
| 420,244
| ###
| ###
| ###
| 0.4 |
2013-Feb-05 Tue
| 5.56
| ###
| ###
| 5.42
| 1,337,673
| 0
| 15.5
| 15.5
| 0.4 |
2013-Feb-04 Mon
| ###
| ###
| 5.56
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-01 Fri
| 5.53
| ###
| 5.53
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2013-Jan-31 Thu
| 5.7
| 5.74
| 5.52
| 5.56
|
|
| 15.7
| 15.7
| 0.4 |
2013-Jan-30 Wed
| 5.57
| 5.79
| 5.57
| 5.79
|
|
| 91.4
| 91.4
| ### |
2013-Jan-29 Tue
| 5.58
| ###
| 5.51
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2013-Jan-25 Fri
| 5.48
| ###
| 5.46
| 5.47
| 1,860,553
| ###
| 28.0
| 28.0
| ### |
2013-Jan-24 Thu
| 5.75
| 5.83
| 5.47
| 5.5
| 2,348,572
| ###
| ###
| ###
| 0.4 |
2013-Jan-23 Wed
| 6
| ###
| ###
| 5.75
| 3,443,883
| 0
| 8.1
| 8.1
| ### |
2013-Jan-22 Tue
| ###
| 6.42
| ###
| ###
| 353,670
| 1,135,280
| 33.6
| 33.6
| 0.0 |
2013-Jan-21 Mon
| ###
| 6.47
| ###
| ###
| 490,489
| ###
| ###
| ###
| 0.0 |
2013-Jan-18 Fri
| ###
| 6.41
| ###
| 6.41
|
|
| 74.2
| 74.2
| 0.5 |
2013-Jan-17 Thu
| ###
| ###
| ###
| ###
| 583,446
| 0
| ###
| ###
| 0.0 |
2013-Jan-16 Wed
| 6.26
| ###
| 6.24
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-15 Tue
| ###
| ###
| 6.275
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2013-Jan-14 Mon
| ###
| ###
| 6.27
| 6.29
| 206,556
| 647,553
| 28.4
| 28.4
| ### |
2013-Jan-11 Fri
| ###
| ###
| 6.24
| 6.26
|
|
| 21.6
| 21.6
| 0.4 |
2013-Jan-10 Thu
| ###
| ###
| 6.27
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2013-Jan-09 Wed
| ###
| 6.42
| ###
| ###
| 1,616,447
| ###
| ###
| ###
| 0.0 |
2013-Jan-08 Tue
| ###
| ###
| ###
| ###
| 311,143
| 0
| ###
| ###
| 0.0 |
2013-Jan-07 Mon
| ###
| ###
| 5.86
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-04 Fri
| 6
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-03 Thu
| ###
| ###
| ###
| ###
| 186,378
| 0
| ###
| ###
| 0.0 |
2013-Jan-02 Wed
| 5.8
| ###
| 5.8
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2012-Dec-31 Mon
| 5.8
| 5.88
| 5.79
| 5.81
|
|
| 70.5
| 70.5
| ### |
2012-Dec-28 Fri
| ###
| ###
| 5.75
| 5.8
| 347,841
| 1,000,042
| ###
| ###
| 0.4 |
2012-Dec-27 Thu
| 5.8
| 5.985
| 5.8
| ###
| 128,459
| 756,944
| ###
| ###
| 0.0 |
2012-Dec-24 Mon
| 5.84
| 5.87
| 5.8
| 5.84
|
|
| 71.1
| 71.1
| 0.4 |
2012-Dec-21 Fri
| ###
| ###
| 5.84
| 5.89
| 465,924
| ###
| 20.6
| 20.6
| ### |
2012-Dec-20 Thu
| ###
| ###
| ###
| ###
| 623,549
| 0
| ###
| ###
| 0.0 |
2012-Dec-19 Wed
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2012-Dec-18 Tue
| ###
| ###
| ###
| ###
| 527,957
| 0
| ###
| ###
| 0.0 |
2012-Dec-17 Mon
| 5.87
| ###
| 5.83
| ###
| 753,071
| ###
| 77.2
| 77.2
| 0.0 |
2012-Dec-14 Fri
| 5.74
| 5.845
| 5.72
| 5.83
|
|
| 80.6
| 80.6
| ### |
2012-Dec-13 Thu
| 5.57
| 5.77
| 5.55
| 5.77
|
|
| ###
| ###
| 0.4 |
2012-Dec-12 Wed
| 5.51
| 5.58
| 5.49
| 5.53
| 1,059,251
| 5,862,954
| 72.9
| 72.9
| ### |
2012-Dec-11 Tue
| ###
| ###
| 5.5
| 5.5
|
|
| ###
| ###
| 0.4 |
2012-Dec-10 Mon
| 5.45
| ###
| ###
| 5.58
|
|
| 88.7
| 88.7
| 0.4 |
2012-Dec-07 Fri
| ###
| 5.7
| 5.5
| 5.5
|
|
| 13.8
| 13.8
| 0.4 |
2012-Dec-06 Thu
| 5.55
| 5.72
| 5.51
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2012-Dec-05 Wed
| ###
| 5.75
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2012-Dec-04 Tue
| 5.86
| ###
| 5.81
| 5.82
| 671,449
| 1,950,559
| 32.3
| 32.3
| 0.4 |
2012-Dec-03 Mon
| 5.85
| 5.85
| 5.78
| 5.84
| 323,656
| 1,882,059
| 30.9
| 30.9
| 0.4 |
2012-Nov-30 Fri
| 5.81
| 5.85
| 5.81
| 5.84
|
|
| 69.8
| 69.8
| 0.4 |
2012-Nov-29 Thu
| 5.75
| 5.81
| ###
| 5.81
|
|
| ###
| ###
| ### |
2012-Nov-28 Wed
| 5.73
| 5.78
| 5.55
| 5.7
|
|
| ###
| ###
| 0.4 |
2012-Nov-27 Tue
| 5.76
| 5.85
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2012-Nov-26 Mon
| 5.73
| 5.8
| 5.7
| 5.72
|
|
| ###
| ###
| 0.4 |
2012-Nov-23 Fri
| 5.72
| 5.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-22 Thu
| 5.59
| 5.72
| 5.56
| ###
| 510,326
| ###
| ###
| ###
| 0.0 |
2012-Nov-21 Wed
| 5.49
| 5.58
| ###
| 5.57
| 944,748
| 2,635,846
| 84.1
| 84.1
| 0.4 |
2012-Nov-20 Tue
| 5.44
| 5.57
| 5.41
| 5.54
|
|
| ###
| ###
| 0.4 |
2012-Nov-19 Mon
| ###
| 5.5
| ###
| 5.47
| 533,524
| ###
| ###
| ###
| ### |
2012-Nov-16 Fri
| 5.45
| 5.48
| ###
| ###
| 1,072,053
| 2,937,425
| 17.7
| 17.7
| 0.0 |
2012-Nov-15 Thu
| 5.4
| 5.5
| 5.4
| 5.4
| 878,845
| ###
| 75.1
| 75.1
| 0.4 |
2012-Nov-14 Wed
| 5.58
| 5.58
| 5.5
| 5.5
|
|
| ###
| ###
| 0.4 |
2012-Nov-13 Tue
| 5.55
| ###
| 5.52
| 5.53
| 1,459,583
| 4,028,449
| 43.4
| 43.4
| ### |
2012-Nov-12 Mon
| 5.52
| 5.59
| 5.52
| 5.56
|
|
| 78.3
| 78.3
| 0.4 |
2012-Nov-09 Fri
| 5.58
| 5.71
| 5.5
| 5.58
|
|
| 65.6
| 65.6
| 0.4 |
2012-Nov-08 Thu
| 5.54
| ###
| 5.47
| ###
|
|
| 87.1
| 87.1
| 0.0 |
2012-Nov-07 Wed
| 5.49
| ###
| 5.49
| 5.57
| 2,228,176
| 6,116,343
| ###
| ###
| 0.4 |
2012-Nov-06 Tue
| 5.57
| 5.57
| 5.41
| 5.46
|
|
| 11.9
| 11.9
| ### |
2012-Nov-05 Mon
| 5.59
| ###
| 5.43
| ###
| 649,655
| ###
| ###
| ###
| 0.0 |
2012-Nov-02 Fri
| ###
| ###
| 5.53
| ###
| 553,149
| 1,529,456
| ###
| ###
| 0.0 |
2012-Nov-01 Thu
| 5.72
| 5.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-31 Wed
| 5.78
| 5.78
| 5.71
| 5.75
| 841,879
| ###
| 24.2
| 24.2
| ### |
2012-Oct-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-29 Mon
| ###
| 5.74
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2012-Oct-26 Fri
| 5.71
| 5.78
| ###
| 5.7
|
|
| 36.9
| 36.9
| 0.4 |
2012-Oct-25 Thu
| 5.75
| 5.81
| 5.72
| 5.77
| 596,357
| ###
| ###
| ###
| 0.4 |
2012-Oct-24 Wed
| 5.8
| 5.83
| 5.75
| 5.77
| 545,774
| ###
| 25.2
| 25.2
| 0.4 |
2012-Oct-23 Tue
| 5.85
| ###
| 5.85
| ###
| 1,685,676
| ###
| ###
| ###
| 0.0 |
2012-Oct-22 Mon
| 5.79
| ###
| 5.78
| 5.87
|
|
| 79.0
| 79.0
| ### |
2012-Oct-19 Fri
| 5.8
| 5.88
| 5.73
| 5.88
|
|
| 76.7
| 76.7
| 0.4 |
2012-Oct-18 Thu
| 5.82
| 5.83
| ###
| 5.74
|
|
| 19.3
| 19.3
| 0.4 |
2012-Oct-17 Wed
| ###
| 5.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-16 Tue
| 5.81
| 5.85
| ###
| ###
|
|
| 15.1
| 15.1
| 0.0 |
2012-Oct-15 Mon
| 5.71
| 5.84
| ###
| 5.8
| 610,548
| ###
| ###
| ###
| 0.4 |
2012-Oct-12 Fri
| ###
| ###
| 5.82
| 5.84
|
|
| ###
| ###
| 0.4 |
2012-Oct-11 Thu
| 5.89
| ###
| 5.81
| 5.87
|
|
| ###
| ###
| ### |
2012-Oct-10 Wed
| ###
| ###
| 5.87
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-09 Tue
| ###
| ###
| ###
| ###
|
|
| 65.1
| 65.1
| 0.0 |
2012-Oct-08 Mon
| ###
| ###
| ###
| ###
| 251,649
| 0
| 82.8
| 82.8
| 0.0 |
2012-Oct-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-04 Thu
| 6
| ###
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2012-Oct-03 Wed
| ###
| ###
| ###
| ###
| 538,283
| 0
| ###
| ###
| 0.0 |
2012-Oct-02 Tue
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2012-Oct-01 Mon
| ###
| ###
| ###
| ###
| 410,752
| 0
| ###
| ###
| 0.0 |
2012-Sep-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-27 Thu
| 5.84
| ###
| 5.8
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2012-Sep-26 Wed
| 5.74
| 5.81
| 5.725
| 5.8
| 646,258
| ###
| 79.3
| 79.3
| 0.4 |
2012-Sep-25 Tue
| ###
| 5.76
| 5.58
| 5.75
| 1,140,246
| ###
| 84.2
| 84.2
| ### |
2012-Sep-24 Mon
| 5.85
| ###
| 5.7
| 5.77
|
|
| ###
| ###
| 0.4 |
2012-Sep-21 Fri
| ###
| ###
| 5.75
| 5.85
|
|
| ###
| ###
| 0.4 |
2012-Sep-20 Thu
| ###
| ###
| ###
| ###
| 1,467,146
| 0
| ###
| ###
| 0.0 |
2012-Sep-19 Wed
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2012-Sep-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-17 Mon
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2012-Sep-14 Fri
| 6.21
| 6.24
| ###
| ###
| 896,579
| 2,797,326
| 19.5
| 19.5
| 0.0 |
2012-Sep-13 Thu
| 6.27
| 6.28
| ###
| ###
| 297,081
| ###
| 17.8
| 17.8
| 0.0 |
2012-Sep-12 Wed
| 6.28
| ###
| 6.225
| 6.27
| 525,576
| 1,635,855
| ###
| ###
| 0.4 |
2012-Sep-11 Tue
| ###
| 6.2
| ###
| 6.2
| 478,289
| ###
| 83.3
| 83.3
| 0.4 |
2012-Sep-10 Mon
| ###
| ###
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2012-Sep-07 Fri
| 6
| ###
| ###
| ###
| 972,177
| 0
| ###
| ###
| 0.0 |
2012-Sep-06 Thu
| 5.78
| 6
| 5.75
| ###
| 928,472
| 5,454,773
| ###
| ###
| 0.0 |
2012-Sep-05 Wed
| 5.8
| 5.82
| 5.73
| 5.76
| 776,529
| 4,484,454
| 34.4
| 34.4
| ### |
2012-Sep-04 Tue
| ###
| ###
| 5.82
| 5.87
| 442,356
| 1,287,255
| ###
| ###
| ### |
2012-Sep-03 Mon
| 5.85
| ###
| 5.78
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-31 Fri
| 5.76
| 5.86
| 5.7
| 5.85
|
|
| ###
| ###
| 0.4 |
2012-Aug-30 Thu
| 5.85
| 5.88
| 5.77
| 5.79
|
|
| ###
| ###
| ### |
2012-Aug-29 Wed
| ###
| ###
| 5.82
| 5.84
| 474,557
| ###
| ###
| ###
| 0.4 |
2012-Aug-28 Tue
| ###
| 6
| ###
| ###
| 569,520
| ###
| 28.7
| 28.7
| 0.0 |
2012-Aug-27 Mon
| ###
| ###
| ###
| ###
| 401,476
| 0
| ###
| ###
| 0.0 |
2012-Aug-24 Fri
| 5.86
| ###
| 5.86
| ###
| 1,888,075
| 5,532,059
| 85.2
| 85.2
| 0.0 |
2012-Aug-23 Thu
| 5.8
| ###
| 5.77
| 5.85
| 1,960,141
| ###
| 73.4
| 73.4
| 0.4 |
2012-Aug-22 Wed
| 5.83
| 5.83
| 5.7
| 5.76
| 968,981
| 5,586,175
| 23.6
| 23.6
| ### |
2012-Aug-21 Tue
| 5.72
| 5.83
| ###
| 5.82
|
|
| ###
| ###
| 0.4 |
2012-Aug-20 Mon
| ###
| 5.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-17 Fri
| 5.75
| 5.76
| ###
| ###
|
|
| 15.3
| 15.3
| 0.0 |
2012-Aug-16 Thu
| ###
| 5.78
| 5.575
| 5.74
|
|
| ###
| ###
| 0.4 |
2012-Aug-15 Wed
| 5.43
| 5.58
| ###
| 5.58
|
|
| 89.0
| 89.0
| 0.4 |
2012-Aug-14 Tue
| ###
| ###
| 5.25
| ###
| 587,573
| 1,542,379
| 28.6
| 28.6
| 0.0 |
2012-Aug-13 Mon
| 5.23
| ###
| 5.23
| 5.27
|
|
| ###
| ###
| ### |
2012-Aug-10 Fri
| 5.41
| 5.42
| 5.21
| 5.23
|
|
| 9.4
| 9.4
| ### |
2012-Aug-09 Thu
| ###
| 5.4
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2012-Aug-08 Wed
| ###
| ###
| 5.26
| 5.29
|
|
| ###
| ###
| 0.4 |
2012-Aug-07 Tue
| 5.27
| ###
| ###
| 5.27
| 722,227
| 0
| ###
| ###
| ### |
2012-Aug-06 Mon
| ###
| ###
| ###
| 5.25
|
|
| 91.3
| 91.3
| 0.4 |
2012-Aug-03 Fri
| ###
| ###
| ###
| ###
| 1,327,655
| 0
| 13.2
| 13.2
| 0.0 |
2012-Aug-02 Thu
| ###
| ###
| 5.23
| 5.25
|
|
| 19.0
| 19.0
| 0.4 |
2012-Aug-01 Wed
| 5.44
| 5.46
| ###
| ###
| 379,189
| 1,035,185
| 21.0
| 21.0
| 0.0 |
2012-Jul-30 Mon
| ###
| 5.47
| ###
| ###
| 655,158
| 1,791,857
| 72.5
| 72.5
| 0.0 |
2012-Jul-27 Fri
| ###
| 5.48
| 5.29
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-26 Thu
| 5.4
| 5.47
| 5.22
| 5.29
| 503,649
| ###
| ###
| ###
| 0.4 |
2012-Jul-25 Wed
| ###
| ###
| ###
| ###
|
|
| 91.5
| 91.5
| 0.0 |
2012-Jul-24 Tue
| 5.28
| ###
| ###
| 5.24
|
|
| ###
| ###
| 0.4 |
2012-Jul-23 Mon
| 5.48
| 5.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-20 Fri
| 5.41
| 5.59
| 5.41
| 5.48
| 981,579
| 5,398,684
| ###
| ###
| ### |
2012-Jul-19 Thu
| ###
| 5.45
| ###
| 5.45
| 484,673
| ###
| 84.3
| 84.3
| ### |
2012-Jul-18 Wed
| 5.27
| ###
| 5.22
| 5.26
| 335,123
| 874,671
| ###
| ###
| 0.4 |
2012-Jul-17 Tue
| 5.25
| ###
| 5.22
| 5.25
| 262,052
| 683,955
| ###
| ###
| 0.4 |
2012-Jul-13 Fri
| ###
| ###
| ###
| 5.28
|
|
| ###
| ###
| 0.4 |
2012-Jul-12 Thu
| ###
| ###
| ###
| ###
| 346,389
| 0
| 80.4
| 80.4
| 0.0 |
2012-Jul-11 Wed
| ###
| ###
| ###
| ###
| 650,579
| 0
| 78.3
| 78.3
| 0.0 |
2012-Jul-10 Tue
| ###
| 5.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-09 Mon
| ###
| 5.23
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2012-Jul-06 Fri
| ###
| 5.42
| 5.24
| 5.25
|
|
| 11.3
| 11.3
| 0.4 |
2012-Jul-05 Thu
| 5.4
| 5.4
| ###
| ###
| 281,023
| ###
| 24.4
| 24.4
| 0.0 |
2012-Jul-04 Wed
| 5.43
| 5.51
| ###
| 5.42
| 678,075
| ###
| ###
| ###
| 0.4 |
2012-Jul-03 Tue
| 5.2
| 5.41
| 5.2
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-02 Mon
| ###
| 5.24
| ###
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2012-Jun-29 Fri
| ###
| ###
| 4.975
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-28 Thu
| ###
| ###
| ###
| ###
| 607,045
| 0
| 77.8
| 77.8
| 0.0 |
2012-Jun-27 Wed
| 5
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2012-Jun-26 Tue
| ###
| ###
| ###
| 5
| 711,452
| 0
| ###
| ###
| 0.4 |
2012-Jun-25 Mon
| 4.86
| ###
| 4.8
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-22 Fri
| ###
| ###
| 4.87
| 4.87
| 509,077
| ###
| ###
| ###
| 0.3 |
2012-Jun-21 Thu
| ###
| ###
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2012-Jun-20 Wed
| ###
| ###
| 4.89
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2012-Jun-19 Tue
| ###
| ###
| 4.84
| 4.87
|
|
| ###
| ###
| 0.3 |
2012-Jun-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-15 Fri
| 4.87
| 5
| 4.84
| 4.89
|
|
| 74.7
| 74.7
| ### |
2012-Jun-14 Thu
| 4.79
| ###
| 4.79
| 4.83
| 829,224
| ###
| ###
| ###
| 0.3 |
2012-Jun-13 Wed
| 4.77
| 4.85
| 4.76
| 4.79
| 701,184
| 3,369,189
| ###
| ###
| 0.3 |
2012-Jun-12 Tue
| 4.79
| 4.81
| 4.74
| 4.77
|
|
| 32.1
| 32.1
| ### |
2012-Jun-08 Fri
| 4.75
| 4.79
| ###
| 4.75
| 530,081
| 1,269,543
| ###
| ###
| ### |
2012-Jun-07 Thu
| 4.84
| 4.84
| 4.73
| 4.78
| 559,629
| 2,677,824
| 24.9
| 24.9
| ### |
2012-Jun-06 Wed
| 4.76
| 4.84
| 4.74
| 4.8
|
|
| ###
| ###
| 0.3 |
2012-Jun-05 Tue
| 4.83
| 4.85
| ###
| 4.75
|
|
| ###
| ###
| ### |
2012-Jun-04 Mon
| 4.72
| 4.78
| ###
| 4.71
| 1,177,751
| 2,814,824
| 42.0
| 42.0
| ### |
2012-Jun-01 Fri
| 4.88
| ###
| 4.75
| 4.85
|
|
| ###
| ###
| ### |
2012-May-31 Thu
| 4.8
| ###
| 4.8
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-30 Wed
| 4.8
| ###
| 4.75
| 4.83
| 336,827
| ###
| ###
| ###
| 0.3 |
2012-May-29 Tue
| ###
| 4.81
| 4.59
| 4.8
| 647,840
| 3,044,847
| ###
| ###
| 0.3 |
2012-May-28 Mon
| 4.7
| 4.71
| 4.59
| ###
| 594,279
| ###
| ###
| ###
| 0.0 |
2012-May-25 Fri
| ###
| 4.76
| ###
| 4.7
| 276,882
| 658,979
| ###
| ###
| 0.3 |
2012-May-24 Thu
| 4.74
| 4.83
| ###
| 4.71
|
|
| 31.1
| 31.1
| ### |
2012-May-23 Wed
| 4.75
| 4.83
| 4.71
| 4.77
|
|
| 83.4
| 83.4
| ### |
2012-May-22 Tue
| 4.55
| 4.75
| 4.55
| 4.75
| 807,329
| 3,754,079
| 90.5
| 90.5
| ### |
2012-May-21 Mon
| ###
| ###
| 4.5
| 4.55
| 277,340
| ###
| 24.6
| 24.6
| 0.3 |
2012-May-18 Fri
| ###
| 4.73
| ###
| ###
|
|
| 37.5
| 37.5
| 0.0 |
2012-May-17 Thu
| 4.8
| 4.84
| ###
| 4.74
|
|
| 20.6
| 20.6
| 0.3 |
2012-May-16 Wed
| 4.85
| 4.88
| 4.77
| 4.78
| 508,076
| ###
| 40.6
| 40.6
| ### |
2012-May-15 Tue
| ###
| ###
| 4.89
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-14 Mon
| 4.83
| ###
| 4.81
| 4.89
| 289,485
| ###
| 84.8
| 84.8
| ### |
2012-May-11 Fri
| 4.78
| 4.88
| 4.78
| 4.85
|
|
| ###
| ###
| ### |
2012-May-10 Thu
| 4.78
| 4.84
| 4.74
| 4.84
|
|
| 76.2
| 76.2
| 0.3 |
2012-May-09 Wed
| 4.82
| 4.89
| 4.81
| 4.85
|
|
| ###
| ###
| ### |
2012-May-08 Tue
| 4.71
| 4.89
| 4.71
| 4.86
| 586,254
| ###
| 90.2
| 90.2
| 0.3 |
2012-May-07 Mon
| 4.76
| 4.78
| ###
| 4.71
| 574,157
| ###
| 38.9
| 38.9
| ### |
2012-May-04 Fri
| 4.88
| 4.89
| 4.81
| 4.87
|
|
| ###
| ###
| 0.3 |
2012-May-03 Thu
| 4.81
| ###
| 4.8
| 4.89
| 544,654
| ###
| ###
| ###
| ### |
2012-May-02 Wed
| 4.79
| ###
| 4.79
| 4.81
| 367,727
| ###
| ###
| ###
| ### |
2012-May-01 Tue
| 4.88
| ###
| 4.79
| 4.82
| 460,079
| 1,101,889
| 23.2
| 23.2
| 0.3 |
2012-Apr-30 Mon
| 4.82
| ###
| 4.79
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-27 Fri
| 4.75
| 4.83
| 4.75
| 4.82
|
|
| ###
| ###
| 0.3 |
2012-Apr-26 Thu
| 4.82
| 4.85
| 4.72
| 4.79
| 301,155
| 1,441,026
| 32.3
| 32.3
| 0.3 |
2012-Apr-24 Tue
| ###
| 4.77
| ###
| 4.75
|
|
| 84.0
| 84.0
| ### |
2012-Apr-23 Mon
| 4.73
| 4.75
| 4.7
| 4.71
|
|
| 32.1
| 32.1
| ### |
2012-Apr-20 Fri
| ###
| ###
| 4.76
| 4.81
| 461,240
| 1,097,751
| ###
| ###
| ### |
2012-Apr-19 Thu
| 4.88
| ###
| 4.85
| 4.89
| 819,449
| ###
| 71.0
| 71.0
| ### |
2012-Apr-18 Wed
| 4.84
| ###
| 4.78
| 4.8
|
|
| 20.3
| 20.3
| 0.3 |
2012-Apr-17 Tue
| 4.88
| 4.89
| 4.8
| 4.82
|
|
| ###
| ###
| 0.3 |
2012-Apr-16 Mon
| 4.82
| 4.89
| 4.81
| 4.87
| 183,421
| ###
| ###
| ###
| 0.3 |
2012-Apr-13 Fri
| ###
| ###
| 4.82
| 4.89
|
|
| 20.1
| 20.1
| ### |
2012-Apr-12 Thu
| 4.75
| 4.86
| 4.75
| 4.84
|
|
| 84.4
| 84.4
| 0.3 |
2012-Apr-11 Wed
| 4.73
| 4.84
| 4.71
| 4.81
|
|
| 88.0
| 88.0
| ### |
2012-Apr-10 Tue
| 4.88
| ###
| 4.83
| 4.88
| 352,677
| ###
| 76.5
| 76.5
| 0.3 |
2012-Apr-05 Thu
| 4.78
| ###
| 4.78
| ###
| 643,024
| 1,536,827
| 90.7
| 90.7
| 0.0 |
2012-Apr-04 Wed
| ###
| 4.82
| ###
| 4.82
|
|
| 91.9
| 91.9
| 0.3 |
2012-Apr-03 Tue
| 4.82
| 4.87
| 4.78
| 4.79
|
|
| ###
| ###
| 0.3 |
2012-Apr-02 Mon
| 4.82
| 5
| 4.79
| 4.84
|
|
| ###
| ###
| 0.3 |
2012-Mar-30 Fri
| ###
| 4.81
| ###
| 4.8
|
|
| 87.4
| 87.4
| 0.3 |
2012-Mar-29 Thu
| ###
| 4.78
| ###
| 4.74
|
|
| 84.1
| 84.1
| 0.3 |
2012-Mar-28 Wed
| 4.84
| 4.88
| ###
| ###
|
|
| 7.8
| 7.8
| 0.0 |
2012-Mar-27 Tue
| ###
| ###
| 4.76
| ###
| 1,135,456
| 2,702,385
| 27.4
| 27.4
| 0.0 |
2012-Mar-26 Mon
| ###
| ###
| ###
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2012-Mar-23 Fri
| ###
| ###
| ###
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2012-Mar-22 Thu
| ###
| 5.24
| ###
| 5.2
|
|
| ###
| ###
| ### |
2012-Mar-21 Wed
| ###
| 5.24
| ###
| 5.2
| 702,274
| 1,839,957
| ###
| ###
| ### |
2012-Mar-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-16 Fri
| ###
| 5.2
| ###
| ###
| 890,220
| 2,314,572
| ###
| ###
| 0.0 |
2012-Mar-15 Thu
| ###
| ###
| ###
| ###
|
|
| 90.4
| 90.4
| 0.0 |
2012-Mar-14 Wed
| ###
| ###
| ###
| ###
| 615,747
| 0
| 72.8
| 72.8
| 0.0 |
2012-Mar-13 Tue
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2012-Mar-12 Mon
| ###
| ###
| ###
| ###
|
|
| 11.0
| 11.0
| 0.0 |
2012-Mar-09 Fri
| ###
| ###
| ###
| ###
| 2,010,172
| 0
| ###
| ###
| 0.0 |
2012-Mar-08 Thu
| 4.85
| 4.88
| 4.75
| 4.88
|
|
| ###
| ###
| 0.3 |
2012-Mar-07 Wed
| 4.82
| 4.88
| 4.74
| 4.85
| 348,652
| ###
| 79.7
| 79.7
| ### |
2012-Mar-06 Tue
| ###
| 5
| 4.89
| ###
| 452,170
| 2,235,980
| 82.4
| 82.4
| 0.0 |
2012-Mar-05 Mon
| ###
| ###
| ###
| ###
| 341,483
| 0
| 80.1
| 80.1
| 0.0 |
2012-Mar-02 Fri
| 4.85
| 5
| 4.84
| 4.89
|
|
| ###
| ###
| ### |
2012-Mar-01 Thu
| ###
| 4.83
| ###
| 4.83
| 1,440,079
| ###
| ###
| ###
| 0.3 |
2012-Feb-29 Wed
| ###
| 4.76
| 4.59
| 4.72
| 412,559
| ###
| ###
| ###
| 0.3 |
2012-Feb-28 Tue
| 4.44
| ###
| 4.4
| ###
| 615,089
| ###
| ###
| ###
| 0.0 |
2012-Feb-27 Mon
| ###
| ###
| 4.49
| 4.55
| 717,524
| 1,610,841
| ###
| ###
| 0.3 |
2012-Feb-24 Fri
| ###
| 4.72
| ###
| ###
| 554,722
| 1,309,143
| 25.2
| 25.2
| 0.0 |
2012-Feb-23 Thu
| 4.72
| 4.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-22 Wed
| 4.84
| 4.86
| 4.75
| 4.76
| 418,374
| 2,010,287
| ###
| ###
| ### |
2012-Feb-21 Tue
| 4.89
| ###
| 4.87
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-20 Mon
| 4.8
| ###
| 4.77
| ###
| 648,253
| 1,546,083
| ###
| ###
| 0.0 |
2012-Feb-17 Fri
| 4.7
| 4.75
| ###
| 4.75
| 381,729
| ###
| 76.2
| 76.2
| ### |
2012-Feb-16 Thu
| 4.72
| 4.79
| ###
| 4.7
| 474,783
| ###
| 36.6
| 36.6
| 0.3 |
2012-Feb-15 Wed
| 4.76
| 4.8
| 4.71
| 4.72
|
|
| ###
| ###
| 0.3 |
2012-Feb-14 Tue
| 4.88
| ###
| ###
| 4.82
| 798,740
| 0
| ###
| ###
| 0.3 |
2012-Feb-13 Mon
| 4.8
| 4.87
| 4.76
| 4.86
| 481,682
| ###
| ###
| ###
| 0.3 |
2012-Feb-10 Fri
| 4.85
| 4.86
| 4.72
| 4.8
|
|
| 24.9
| 24.9
| 0.3 |
2012-Feb-09 Thu
| 4.79
| ###
| 4.71
| 4.86
| 726,151
| 1,710,085
| 81.5
| 81.5
| 0.3 |
2012-Feb-08 Wed
| ###
| ###
| ###
| 4.85
| 767,359
| 0
| ###
| ###
| ### |
2012-Feb-07 Tue
| 4.53
| ###
| 4.53
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2012-Feb-06 Mon
| ###
| 4.7
| 4.54
| 4.55
| 331,625
| ###
| 18.1
| 18.1
| 0.3 |
2012-Feb-03 Fri
| 4.47
| 4.56
| 4.41
| 4.56
| 663,659
| ###
| 83.6
| 83.6
| 0.3 |
2012-Feb-02 Thu
| 4.5
| 4.59
| 4.5
| 4.53
| 457,652
| 2,080,028
| ###
| ###
| ### |
2012-Feb-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-31 Tue
| 4.7
| 4.73
| 4.53
| 4.56
|
|
| 11.5
| 11.5
| 0.3 |
2012-Jan-30 Mon
| ###
| ###
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2012-Jan-27 Fri
| 4.55
| ###
| 4.5
| ###
| 394,081
| 886,682
| 81.0
| 81.0
| 0.0 |
2012-Jan-25 Wed
| ###
| ###
| 4.53
| 4.55
| 276,344
| ###
| 16.8
| 16.8
| 0.3 |
2012-Jan-24 Tue
| ###
| ###
| 4.52
| 4.55
|
|
| ###
| ###
| 0.3 |
2012-Jan-23 Mon
| 4.48
| ###
| 4.45
| 4.57
| 552,480
| ###
| ###
| ###
| ### |
2012-Jan-20 Fri
| 4.48
| 4.48
| 4.4
| 4.44
|
|
| ###
| ###
| 0.3 |
2012-Jan-19 Thu
| 4.4
| 4.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-18 Wed
| ###
| ###
| 4.26
| ###
| 223,849
| ###
| ###
| ###
| 0.0 |
2012-Jan-17 Tue
| ###
| ###
| 4.21
| 4.27
|
|
| ###
| ###
| ### |
2012-Jan-16 Mon
| 4.24
| 4.28
| ###
| 4.2
|
|
| ###
| ###
| ### |
2012-Jan-13 Fri
| ###
| ###
| 4.25
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-12 Thu
| 4.29
| 4.4
| 4.29
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2012-Jan-11 Wed
| 4.2
| ###
| ###
| ###
| 395,878
| 0
| 83.9
| 83.9
| 0.0 |
2012-Jan-10 Tue
| ###
| 4.26
| ###
| 4.24
| 220,987
| ###
| ###
| ###
| 0.3 |
2012-Jan-09 Mon
| 4.29
| 4.29
| ###
| 4.21
| 394,370
| 845,923
| ###
| ###
| ### |
2012-Jan-06 Fri
| 4.22
| ###
| ###
| 4.2
|
|
| ###
| ###
| ### |
2012-Jan-05 Thu
| ###
| ###
| ###
| 4.28
| 368,223
| 0
| 92.2
| 92.2
| 0.3 |
2012-Jan-04 Wed
| 4.2
| ###
| ###
| 4.27
|
|
| ###
| ###
| ### |
2012-Jan-03 Tue
| ###
| 4.2
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2011-Dec-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-28 Wed
| ###
| 4.21
| ###
| ###
| 302,956
| 637,722
| 36.6
| 36.6
| 0.0 |
2011-Dec-23 Fri
| ###
| ###
| ###
| 4.2
|
|
| ###
| ###
| ### |
2011-Dec-22 Thu
| 4.21
| 4.21
| ###
| ###
| 559,777
| ###
| 15.4
| 15.4
| 0.0 |
2011-Dec-21 Wed
| ###
| 4.29
| ###
| 4.24
|
|
| 78.2
| 78.2
| 0.3 |
2011-Dec-20 Tue
| ###
| 4.21
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2011-Dec-19 Mon
| 4.25
| 4.28
| ###
| ###
| 630,777
| ###
| 45.2
| 45.2
| 0.0 |
2011-Dec-16 Fri
| 4.27
| ###
| 4.2
| 4.28
|
|
| ###
| ###
| 0.3 |
2011-Dec-15 Thu
| ###
| ###
| 4.21
| 4.22
| 916,727
| ###
| 20.0
| 20.0
| ### |
2011-Dec-14 Wed
| ###
| 4.41
| ###
| ###
| 383,081
| ###
| 75.5
| 75.5
| 0.0 |
2011-Dec-13 Tue
| 4.41
| 4.45
| ###
| ###
| 532,476
| 1,184,759
| ###
| ###
| 0.0 |
2011-Dec-12 Mon
| 4.5
| 4.52
| 4.45
| 4.47
|
|
| ###
| ###
| ### |
2011-Dec-09 Fri
| 4.43
| 4.5
| ###
| 4.44
| 540,144
| 1,215,324
| ###
| ###
| 0.3 |
2011-Dec-08 Thu
| 4.57
| 4.58
| 4.45
| 4.48
|
|
| 18.5
| 18.5
| ### |
2011-Dec-07 Wed
| 4.54
| ###
| 4.54
| 4.57
| 570,172
| ###
| 74.8
| 74.8
| ### |
2011-Dec-06 Tue
| 4.74
| 4.75
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2011-Dec-05 Mon
| 4.7
| 4.78
| ###
| 4.74
|
|
| 74.9
| 74.9
| 0.3 |
2011-Dec-02 Fri
| 4.72
| 4.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-01 Thu
| 4.8
| 4.89
| 4.56
| 4.79
|
|
| 33.4
| 33.4
| 0.3 |
2011-Nov-30 Wed
| ###
| 4.77
| ###
| 4.75
| 1,171,476
| 2,793,970
| ###
| ###
| ### |
2011-Nov-29 Tue
| 4.57
| 4.71
| 4.51
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-28 Mon
| ###
| ###
| 4.55
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-25 Fri
| 4.57
| 4.72
| 4.54
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2011-Nov-24 Thu
| 4.48
| ###
| 4.47
| ###
|
|
| 91.3
| 91.3
| 0.0 |
2011-Nov-23 Wed
| ###
| 4.7
| 4.45
| 4.55
|
|
| ###
| ###
| 0.3 |
2011-Nov-22 Tue
| 4.29
| 4.5
| 4.29
| 4.5
| 672,455
| ###
| 95.1
| 95.1
| ### |
2011-Nov-21 Mon
| 4.4
| 4.5
| ###
| 4.42
| 874,744
| 1,968,174
| 81.0
| 81.0
| 0.3 |
2011-Nov-18 Fri
| 4.45
| 4.49
| ###
| 4.43
| 587,487
| ###
| 29.6
| 29.6
| ### |
2011-Nov-17 Thu
| 4.5
| 4.54
| 4.47
| 4.48
|
|
| 23.5
| 23.5
| ### |
2011-Nov-16 Wed
| ###
| ###
| 4.54
| 4.54
| 655,878
| 1,488,843
| ###
| ###
| 0.3 |
2011-Nov-15 Tue
| ###
| 4.7
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2011-Nov-14 Mon
| 4.74
| 4.78
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2011-Nov-11 Fri
| ###
| 4.71
| ###
| ###
| 972,580
| 2,290,425
| 70.5
| 70.5
| 0.0 |
2011-Nov-10 Thu
| 4.56
| ###
| 4.51
| ###
| 962,929
| ###
| ###
| ###
| 0.0 |
2011-Nov-09 Wed
| 4.78
| 4.78
| 4.7
| 4.75
|
|
| ###
| ###
| ### |
2011-Nov-08 Tue
| 4.78
| 4.81
| 4.72
| 4.75
| 1,374,747
| ###
| ###
| ###
| ### |
2011-Nov-07 Mon
| 4.77
| 4.83
| 4.73
| 4.76
|
|
| 31.5
| 31.5
| ### |
2011-Nov-04 Fri
| 4.8
| 4.81
| ###
| 4.78
| 744,948
| ###
| ###
| ###
| ### |
2011-Nov-03 Thu
| ###
| 4.75
| ###
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2011-Nov-02 Wed
| ###
| 4.7
| 4.53
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-01 Tue
| ###
| 4.81
| ###
| 4.7
| 569,973
| 1,370,785
| 81.6
| 81.6
| 0.3 |
2011-Oct-31 Mon
| 4.7
| 4.83
| ###
| 4.73
| 567,180
| ###
| 80.0
| 80.0
| 0.3 |
2011-Oct-28 Fri
| 4.75
| 4.77
| ###
| 4.76
|
|
| 74.3
| 74.3
| ### |
2011-Oct-27 Thu
| ###
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-26 Wed
| 4.55
| ###
| 4.52
| ###
| 916,051
| 2,070,275
| ###
| ###
| 0.0 |
2011-Oct-25 Tue
| 4.55
| ###
| 4.54
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-24 Mon
| 4.49
| ###
| 4.48
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2011-Oct-21 Fri
| 4.49
| 4.56
| 4.4
| 4.45
|
|
| 27.8
| 27.8
| 0.3 |
2011-Oct-20 Thu
| ###
| 4.54
| 4.345
| 4.46
|
|
| ###
| ###
| 0.3 |
2011-Oct-19 Wed
| 4.52
| 4.52
| ###
| 4.47
|
|
| 24.4
| 24.4
| ### |
2011-Oct-18 Tue
| 4.5
| 4.54
| 4.45
| 4.45
|
|
| ###
| ###
| 0.3 |
2011-Oct-17 Mon
| 4.59
| ###
| 4.55
| 4.59
|
|
| ###
| ###
| 0.3 |
2011-Oct-14 Fri
| 4.59
| ###
| 4.5
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2011-Oct-13 Thu
| 4.54
| ###
| 4.48
| ###
| 1,277,848
| 2,862,379
| 82.1
| 82.1
| 0.0 |
2011-Oct-12 Wed
| 4.55
| 4.58
| 4.43
| 4.5
| 391,044
| 1,761,653
| ###
| ###
| ### |
2011-Oct-11 Tue
| 4.43
| ###
| 4.4
| 4.55
| 1,230,241
| ###
| 85.2
| 85.2
| 0.3 |
2011-Oct-10 Mon
| ###
| 4.55
| ###
| 4.51
|
|
| 88.5
| 88.5
| 0.3 |
2011-Oct-07 Fri
| ###
| 4.5
| ###
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2011-Oct-06 Thu
| 4.21
| 4.43
| ###
| ###
| 1,382,057
| 3,061,256
| 76.9
| 76.9
| 0.0 |
2011-Oct-05 Wed
| ###
| ###
| ###
| ###
| 676,981
| 0
| ###
| ###
| 0.0 |
2011-Oct-04 Tue
| 4
| 4.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-03 Mon
| ###
| 4.27
| ###
| 4.22
| 467,028
| ###
| 85.5
| 85.5
| ### |
2011-Sep-30 Fri
| 4.25
| ###
| 4.22
| 4.28
| 764,028
| ###
| 73.9
| 73.9
| 0.3 |
2011-Sep-29 Thu
| 4.22
| ###
| ###
| 4.25
| 823,946
| 0
| 73.3
| 73.3
| ### |
2011-Sep-28 Wed
| 4.25
| 4.41
| 4.23
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-27 Tue
| ###
| 4.23
| ###
| 4.23
| 441,670
| ###
| ###
| ###
| 0.3 |
2011-Sep-26 Mon
| 4.2
| 4.23
| ###
| ###
|
|
| 44.2
| 44.2
| 0.0 |
2011-Sep-23 Fri
| ###
| 4.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-22 Thu
| ###
| 4.26
| ###
| 4.22
| 766,624
| ###
| ###
| ###
| ### |
2011-Sep-21 Wed
| 4.24
| 4.24
| ###
| 4.2
| 554,643
| 1,175,843
| ###
| ###
| ### |
2011-Sep-20 Tue
| 4.2
| 4.26
| ###
| ###
| 561,656
| 1,196,327
| ###
| ###
| 0.0 |
2011-Sep-19 Mon
| 4.23
| 4.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-16 Fri
| 4.25
| ###
| 4.25
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-15 Thu
| 4.27
| ###
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2011-Sep-14 Wed
| 4.24
| ###
| ###
| ###
| 960,846
| 0
| ###
| ###
| 0.0 |
2011-Sep-13 Tue
| ###
| 4.44
| ###
| ###
| 1,321,985
| ###
| 95.7
| 95.7
| 0.0 |
2011-Sep-12 Mon
| 3.89
| ###
| 3.8
| 3.89
|
|
| ###
| ###
| 0.3 |
2011-Sep-09 Fri
| ###
| ###
| ###
| ###
| 542,185
| 0
| ###
| ###
| 0.0 |
2011-Sep-08 Thu
| ###
| ###
| 3.81
| ###
| 561,243
| ###
| 75.1
| 75.1
| 0.0 |
2011-Sep-07 Wed
| ###
| ###
| 3.86
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-06 Tue
| 3.71
| 3.82
| 3.7
| 3.77
| 980,959
| ###
| 86.3
| 86.3
| ### |
2011-Sep-05 Mon
| 3.79
| 3.82
| 3.77
| 3.8
| 874,851
| 3,320,059
| ###
| ###
| ### |
2011-Sep-02 Fri
| 3.77
| 3.82
| 3.75
| 3.8
| 996,783
| 3,772,823
| 80.0
| 80.0
| ### |
2011-Sep-01 Thu
| 3.87
| ###
| 3.86
| ###
| 447,144
| 862,987
| 73.9
| 73.9
| 0.0 |
2011-Aug-31 Wed
| 3.74
| 3.84
| 3.71
| 3.83
|
|
| 81.5
| 81.5
| ### |
2011-Aug-30 Tue
| 3.73
| 3.77
| 3.71
| 3.75
|
|
| 76.0
| 76.0
| 0.3 |
2011-Aug-29 Mon
| 3.75
| 3.78
| 3.71
| 3.73
|
|
| 21.2
| 21.2
| ### |
2011-Aug-26 Fri
| 3.81
| 3.81
| ###
| 3.72
| 486,024
| 925,875
| ###
| ###
| 0.3 |
2011-Aug-25 Thu
| 3.77
| 3.79
| ###
| 3.75
|
|
| 30.5
| 30.5
| 0.3 |
2011-Aug-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-23 Tue
| 3.73
| 3.8
| ###
| 3.8
| 894,826
| ###
| 72.9
| 72.9
| ### |
2011-Aug-22 Mon
| ###
| 3.73
| 3.59
| ###
| 426,541
| 1,561,140
| 79.6
| 79.6
| 0.0 |
2011-Aug-19 Fri
| 3.76
| 3.8
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2011-Aug-18 Thu
| ###
| 4
| 3.85
| 3.85
|
|
| 18.3
| 18.3
| 0.3 |
2011-Aug-17 Wed
| ###
| ###
| 3.87
| ###
| 787,849
| 1,524,487
| ###
| ###
| 0.0 |
2011-Aug-16 Tue
| ###
| ###
| 3.85
| 3.85
| 1,266,658
| ###
| 20.5
| 20.5
| 0.3 |
2011-Aug-15 Mon
| ###
| 4
| ###
| ###
| 624,150
| ###
| ###
| ###
| 0.0 |
2011-Aug-12 Fri
| 3.84
| ###
| 3.84
| 3.87
| 798,551
| ###
| 70.6
| 70.6
| ### |
2011-Aug-11 Thu
| 3.71
| ###
| 3.7
| 3.82
|
|
| 74.2
| 74.2
| 0.3 |
2011-Aug-10 Wed
| 3.82
| ###
| 3.82
| 3.88
| 2,266,984
| ###
| ###
| ###
| 0.3 |
2011-Aug-09 Tue
| 3.55
| 3.72
| ###
| 3.72
| 4,106,381
| ###
| 67.4
| 67.4
| 0.3 |
2011-Aug-08 Mon
| 3.8
| ###
| 3.76
| 3.83
|
|
| 77.4
| 77.4
| ### |
2011-Aug-05 Fri
| ###
| 4.23
| ###
| ###
| 1,174,672
| ###
| ###
| ###
| 0.0 |
2011-Aug-04 Thu
| 4.28
| 4.29
| ###
| 4.27
|
|
| 45.3
| 45.3
| ### |
2011-Aug-03 Wed
| ###
| 4.4
| 4.25
| ###
| 353,359
| 1,528,277
| 29.6
| 29.6
| 0.0 |
2011-Aug-02 Tue
| ###
| 4.58
| ###
| 4.48
| 645,149
| ###
| ###
| ###
| ### |
2011-Aug-01 Mon
| ###
| 4.45
| 4.25
| 4.45
| 1,066,074
| 4,637,421
| ###
| ###
| 0.3 |
2011-Jul-29 Fri
| 4.42
| 4.48
| ###
| ###
| 489,386
| 1,096,224
| 22.8
| 22.8
| 0.0 |
2011-Jul-28 Thu
| 4.52
| 4.54
| 4.44
| 4.44
| 303,081
| ###
| ###
| ###
| 0.3 |
2011-Jul-27 Wed
| ###
| ###
| 4.58
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2011-Jul-26 Tue
| 4.73
| 4.76
| ###
| ###
| 463,557
| ###
| ###
| ###
| 0.0 |
2011-Jul-25 Mon
| ###
| 4.72
| ###
| ###
|
|
| 42.5
| 42.5
| 0.0 |
2011-Jul-22 Fri
| 4.54
| 4.73
| 4.54
| ###
| 1,153,126
| ###
| ###
| ###
| 0.0 |
2011-Jul-21 Thu
| 4.53
| 4.55
| 4.42
| 4.46
| 457,284
| ###
| 18.9
| 18.9
| 0.3 |
2011-Jul-20 Wed
| 4.42
| 4.51
| 4.41
| 4.45
| 584,488
| ###
| ###
| ###
| 0.3 |
2011-Jul-19 Tue
| 4.28
| ###
| 4.26
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2011-Jul-18 Mon
| ###
| 4.42
| ###
| ###
| 349,679
| ###
| ###
| ###
| 0.0 |
2011-Jul-15 Fri
| 4.49
| 4.5
| ###
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2011-Jul-14 Thu
| ###
| ###
| 4.45
| 4.49
|
|
| ###
| ###
| ### |
2011-Jul-13 Wed
| 4.51
| 4.57
| 4.47
| 4.56
|
|
| ###
| ###
| 0.3 |
2011-Jul-12 Tue
| 4.5
| 4.53
| 4.44
| 4.48
| 548,345
| 2,459,327
| 45.7
| 45.7
| ### |
2011-Jul-11 Mon
| 4.58
| 4.58
| 4.5
| 4.5
| 350,344
| ###
| ###
| ###
| ### |
2011-Jul-08 Fri
| 4.51
| ###
| 4.51
| 4.58
|
|
| 75.1
| 75.1
| 0.3 |
2011-Jul-07 Thu
| 4.55
| 4.58
| 4.49
| 4.51
| 673,578
| 3,054,676
| ###
| ###
| 0.3 |
2011-Jul-06 Wed
| 4.54
| 4.59
| 4.46
| 4.53
| 1,472,186
| 6,661,641
| 26.3
| 26.3
| ### |
2011-Jul-05 Tue
| ###
| ###
| 4.56
| 4.58
|
|
| 26.7
| 26.7
| 0.3 |
2011-Jul-04 Mon
| ###
| ###
| 4.53
| 4.58
| 784,478
| 1,776,842
| ###
| ###
| 0.3 |
2011-Jul-01 Fri
| 4.5
| 4.57
| 4.46
| 4.5
|
|
| 67.0
| 67.0
| ### |
2011-Jun-30 Thu
| ###
| 4.54
| ###
| 4.49
| 1,868,523
| 4,241,547
| ###
| ###
| ### |
2011-Jun-29 Wed
| 4.23
| ###
| 4.2
| ###
| 1,079,542
| ###
| 81.9
| 81.9
| 0.0 |
2011-Jun-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-27 Mon
| 4.2
| 4.21
| ###
| ###
|
|
| 38.2
| 38.2
| 0.0 |
2011-Jun-24 Fri
| 4.28
| ###
| 4.25
| 4.27
|
|
| 30.7
| 30.7
| ### |
2011-Jun-23 Thu
| ###
| 4.44
| 4.28
| 4.28
| 1,881,157
| 8,201,844
| 22.4
| 22.4
| 0.3 |
2011-Jun-22 Wed
| ###
| ###
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2011-Jun-21 Tue
| ###
| ###
| 4.29
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-20 Mon
| ###
| 4.44
| ###
| ###
| 689,140
| ###
| 84.6
| 84.6
| 0.0 |
2011-Jun-17 Fri
| 4.4
| 4.46
| ###
| 4.42
|
|
| ###
| ###
| 0.3 |
2011-Jun-16 Thu
| 4.52
| 4.54
| ###
| 4.42
| 2,128,952
| 4,832,721
| ###
| ###
| 0.3 |
2011-Jun-15 Wed
| 4.75
| 4.83
| ###
| ###
| 2,380,272
| 5,748,356
| 22.5
| 22.5
| 0.0 |
2011-Jun-14 Tue
| 4.76
| 4.84
| 4.75
| 4.79
|
|
| ###
| ###
| 0.3 |
2011-Jun-10 Fri
| 4.84
| ###
| 4.8
| 4.84
|
|
| 73.9
| 73.9
| 0.3 |
2011-Jun-09 Thu
| ###
| ###
| ###
| ###
| 1,956,240
| 0
| 6.7
| 6.7
| 0.0 |
2011-Jun-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-07 Tue
| ###
| ###
| ###
| ###
| 744,172
| 0
| 76.5
| 76.5
| 0.0 |
2011-Jun-06 Mon
| ###
| ###
| ###
| ###
| 960,640
| 0
| 82.7
| 82.7
| 0.0 |
2011-Jun-03 Fri
| ###
| ###
| ###
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2011-Jun-02 Thu
| ###
| ###
| 4.89
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-01 Wed
| 4.85
| ###
| 4.8
| ###
|
|
| 91.9
| 91.9
| 0.0 |
2011-May-31 Tue
| 4.84
| 4.85
| 4.78
| 4.84
|
|
| ###
| ###
| 0.3 |
2011-May-30 Mon
| 4.77
| 4.79
| 4.75
| 4.75
| 301,071
| ###
| 32.6
| 32.6
| ### |
2011-May-27 Fri
| 4.8
| 4.89
| 4.75
| 4.78
| 392,124
| ###
| 23.1
| 23.1
| ### |
2011-May-26 Thu
| ###
| 4.81
| ###
| 4.8
|
|
| 84.3
| 84.3
| 0.3 |
2011-May-25 Wed
| 4.75
| 4.81
| 4.72
| 4.72
|
|
| 41.0
| 41.0
| 0.3 |
2011-May-24 Tue
| 4.75
| 4.82
| 4.75
| 4.79
| 455,451
| ###
| 78.9
| 78.9
| 0.3 |
2011-May-23 Mon
| 4.76
| 4.77
| 4.72
| 4.76
| 899,124
| 4,266,343
| ###
| ###
| ### |
2011-May-20 Fri
| 4.89
| ###
| 4.72
| 4.81
|
|
| 18.5
| 18.5
| ### |
2011-May-19 Thu
| 4.82
| ###
| 4.8
| 4.88
|
|
| ###
| ###
| 0.3 |
2011-May-18 Wed
| 4.77
| 4.82
| 4.76
| 4.78
|
|
| ###
| ###
| ### |
2011-May-17 Tue
| 4.72
| 4.8
| 4.72
| 4.77
| 430,670
| 2,049,989
| ###
| ###
| ### |
2011-May-16 Mon
| 4.77
| 4.81
| 4.77
| 4.78
| 732,886
| 3,510,523
| 79.8
| 79.8
| ### |
2011-May-13 Fri
| 4.85
| 4.88
| 4.74
| 4.81
|
|
| 28.9
| 28.9
| ### |
2011-May-12 Thu
| ###
| ###
| 4.76
| 4.84
|
|
| ###
| ###
| 0.3 |
2011-May-11 Wed
| ###
| ###
| ###
| ###
| 1,081,652
| 0
| 16.5
| 16.5
| 0.0 |
2011-May-10 Tue
| ###
| ###
| ###
| ###
| 6,473,359
| 0
| ###
| ###
| 0.0 |
2011-May-09 Mon
| 4.7
| 4.79
| ###
| 4.77
|
|
| 79.7
| 79.7
| ### |
2011-May-06 Fri
| 4.7
| 4.72
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2011-May-05 Thu
| 4.77
| 4.83
| 4.7
| 4.72
|
|
| 18.1
| 18.1
| 0.3 |
2011-May-04 Wed
| 4.8
| 4.85
| 4.78
| 4.84
| 1,224,447
| ###
| 83.0
| 83.0
| 0.3 |
2011-May-03 Tue
| 4.81
| ###
| 4.8
| ###
| 627,272
| 1,505,452
| ###
| ###
| 0.0 |
2011-May-02 Mon
| 4.82
| 4.88
| 4.76
| 4.85
| 394,787
| 1,902,873
| 83.6
| 83.6
| ### |
2011-Apr-29 Fri
| ###
| ###
| 4.78
| 4.83
| 621,845
| ###
| ###
| ###
| 0.3 |
2011-Apr-28 Thu
| ###
| ###
| ###
| ###
|
|
| 10.5
| 10.5
| 0.0 |
2011-Apr-27 Wed
| ###
| 5.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-21 Thu
| ###
| 5.2
| ###
| ###
| 385,989
| 1,003,571
| 67.0
| 67.0
| 0.0 |
2011-Apr-20 Wed
| ###
| ###
| ###
| ###
|
|
| 89.4
| 89.4
| 0.0 |
2011-Apr-19 Tue
| ###
| ###
| 4.88
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-18 Mon
| ###
| ###
| ###
| ###
| 618,358
| 0
| 75.3
| 75.3
| 0.0 |
2011-Apr-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-13 Wed
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2011-Apr-12 Tue
| ###
| ###
| ###
| ###
| 447,574
| 0
| ###
| ###
| 0.0 |
2011-Apr-11 Mon
| ###
| ###
| ###
| ###
| 543,075
| 0
| 31.2
| 31.2
| 0.0 |
2011-Apr-08 Fri
| ###
| 5.2
| ###
| 5.2
|
|
| ###
| ###
| ### |
2011-Apr-07 Thu
| ###
| ###
| ###
| ###
| 929,579
| 0
| 76.2
| 76.2
| 0.0 |
2011-Apr-06 Wed
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2011-Apr-05 Tue
| ###
| ###
| ###
| ###
| 634,825
| 0
| ###
| ###
| 0.0 |
2011-Apr-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-01 Fri
| ###
| ###
| ###
| ###
| 564,528
| 0
| ###
| ###
| 0.0 |
2011-Mar-31 Thu
| 5.2
| 5.21
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2011-Mar-30 Wed
| 5.25
| 5.25
| ###
| 5.2
| 960,857
| 2,522,249
| ###
| ###
| ### |
2011-Mar-29 Tue
| 5.2
| 5.26
| ###
| 5.25
|
|
| ###
| ###
| 0.4 |
2011-Mar-28 Mon
| ###
| ###
| ###
| 5.2
|
|
| ###
| ###
| ### |
2011-Mar-25 Fri
| ###
| 5.42
| 5.29
| ###
| 1,002,323
| ###
| 69.7
| 69.7
| 0.0 |
2011-Mar-24 Thu
| 5.22
| 5.27
| 5.21
| 5.23
| 626,483
| 3,282,770
| ###
| ###
| ### |
2011-Mar-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-22 Tue
| ###
| ###
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2011-Mar-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-18 Fri
| ###
| ###
| 5
| ###
|
|
| 52.0
| 52.0
| 0.0 |
2011-Mar-17 Thu
| ###
| ###
| 4.89
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-16 Wed
| 4.87
| ###
| 4.87
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2011-Mar-15 Tue
| ###
| ###
| 4.8
| ###
| 940,581
| ###
| 46.5
| 46.5
| 0.0 |
2011-Mar-14 Mon
| ###
| ###
| ###
| ###
| 790,324
| 0
| 40.1
| 40.1
| 0.0 |
2011-Mar-11 Fri
| ###
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2011-Mar-10 Thu
| ###
| 5.22
| ###
| ###
| 1,350,420
| ###
| ###
| ###
| 0.0 |
2011-Mar-09 Wed
| 5.26
| 5.26
| ###
| ###
| 579,786
| ###
| ###
| ###
| 0.0 |
2011-Mar-08 Tue
| ###
| 5.25
| ###
| 5.21
| 1,319,251
| ###
| ###
| ###
| 0.4 |
2011-Mar-07 Mon
| 5.24
| 5.25
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2011-Mar-04 Fri
| ###
| 5.29
| ###
| 5.26
|
|
| ###
| ###
| 0.4 |
2011-Mar-03 Thu
| ###
| ###
| ###
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2011-Mar-02 Wed
| 5.2
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-01 Tue
| 5.26
| ###
| 5.23
| 5.24
| 680,848
| ###
| 37.3
| 37.3
| 0.4 |
2011-Feb-28 Mon
| 5.23
| 5.27
| 5.21
| 5.25
|
|
| ###
| ###
| 0.4 |
2011-Feb-25 Fri
| 5.24
| ###
| ###
| ###
| 499,689
| 0
| 71.4
| 71.4
| 0.0 |
2011-Feb-24 Thu
| 5.26
| ###
| 5.25
| 5.26
| 591,628
| 1,553,023
| 70.9
| 70.9
| 0.4 |
2011-Feb-23 Wed
| ###
| 5.41
| 5.24
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-22 Tue
| 5.49
| 5.5
| 5.27
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-21 Mon
| ###
| ###
| 5.47
| 5.5
| 450,241
| ###
| 25.6
| 25.6
| 0.4 |
2011-Feb-18 Fri
| ###
| ###
| 5.54
| 5.58
|
|
| ###
| ###
| 0.4 |
2011-Feb-17 Thu
| 5.51
| ###
| 5.5
| 5.59
|
|
| ###
| ###
| ### |
2011-Feb-16 Wed
| 5.49
| 5.57
| 5.49
| 5.5
| 338,179
| 1,870,129
| ###
| ###
| 0.4 |
2011-Feb-15 Tue
| 5.58
| 5.58
| 5.48
| 5.53
| 537,553
| ###
| ###
| ###
| ### |
2011-Feb-14 Mon
| ###
| 5.7
| 5.56
| 5.58
| 863,177
| 4,859,686
| 29.2
| 29.2
| 0.4 |
2011-Feb-11 Fri
| 5.7
| 5.73
| 5.53
| ###
| 758,950
| 4,272,888
| 22.4
| 22.4
| 0.0 |
2011-Feb-10 Thu
| ###
| 5.73
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2011-Feb-09 Wed
| ###
| ###
| ###
| ###
|
|
| 38.5
| 38.5
| 0.0 |
2011-Feb-08 Tue
| 5.74
| 5.74
| 5.58
| ###
| 852,642
| 4,825,953
| 16.5
| 16.5
| 0.0 |
2011-Feb-07 Mon
| ###
| ###
| ###
| ###
| 900,971
| 0
| ###
| ###
| 0.0 |
2011-Feb-04 Fri
| ###
| 5.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-03 Thu
| 5.78
| 5.78
| 5.5
| 5.59
|
|
| 9.7
| 9.7
| ### |
2011-Feb-02 Wed
| 5.45
| 5.8
| ###
| 5.73
|
|
| ###
| ###
| ### |
2011-Feb-01 Tue
| 5.27
| ###
| 5.25
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2011-Jan-31 Mon
| 5.22
| ###
| 5.2
| 5.23
| 380,626
| 989,627
| ###
| ###
| ### |
2011-Jan-28 Fri
| ###
| ###
| 5.27
| 5.29
|
|
| ###
| ###
| 0.4 |
2011-Jan-27 Thu
| 5.22
| ###
| 5.22
| ###
| 475,545
| 1,241,172
| 85.5
| 85.5
| 0.0 |
2011-Jan-25 Tue
| 5.26
| ###
| 5.24
| 5.26
| 1,043,372
| ###
| ###
| ###
| 0.4 |
2011-Jan-24 Mon
| ###
| 5.25
| ###
| 5.25
|
|
| ###
| ###
| 0.4 |
2011-Jan-21 Fri
| 5.2
| 5.28
| 5.2
| 5.24
|
|
| ###
| ###
| 0.4 |
2011-Jan-20 Thu
| 5.23
| 5.28
| 5.2
| 5.25
|
|
| 76.9
| 76.9
| 0.4 |
2011-Jan-19 Wed
| 5.26
| ###
| ###
| 5.29
| 949,623
| 0
| 66.9
| 66.9
| 0.4 |
2011-Jan-18 Tue
| 5.4
| 5.4
| 5.29
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-17 Mon
| ###
| 5.41
| ###
| ###
| 2,000,729
| 5,411,971
| ###
| ###
| 0.0 |
2011-Jan-14 Fri
| ###
| 5.42
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2011-Jan-13 Thu
| ###
| 5.41
| 5.28
| ###
| 613,846
| ###
| 24.5
| 24.5
| 0.0 |
2011-Jan-12 Wed
| 5.24
| ###
| 5.22
| 5.25
|
|
| ###
| ###
| 0.4 |
2011-Jan-11 Tue
| 5.25
| ###
| 5.25
| 5.29
|
|
| ###
| ###
| 0.4 |
2011-Jan-10 Mon
| 5.44
| 5.44
| ###
| ###
| 1,289,347
| 3,507,023
| 24.5
| 24.5
| 0.0 |
2011-Jan-07 Fri
| 5.54
| 5.55
| 5.44
| 5.44
| 1,081,579
| 5,943,276
| 21.2
| 21.2
| 0.4 |
2011-Jan-06 Thu
| 5.57
| 5.57
| 5.46
| 5.5
| 644,827
| 3,556,220
| 23.9
| 23.9
| 0.4 |
2011-Jan-05 Wed
| 5.48
| ###
| 5.47
| 5.5
|
|
| ###
| ###
| 0.4 |
2011-Jan-04 Tue
| ###
| 5.49
| ###
| 5.44
| 1,769,886
| ###
| 92.2
| 92.2
| 0.4 |
2010-Dec-31 Fri
| ###
| ###
| ###
| ###
| 620,489
| 0
| ###
| ###
| 0.0 |
2010-Dec-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-29 Wed
| ###
| ###
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2010-Dec-24 Fri
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-23 Thu
| 5.2
| 5.2
| ###
| ###
| 915,945
| 2,381,457
| ###
| ###
| 0.0 |
2010-Dec-22 Wed
| 5.2
| 5.2
| ###
| ###
| 546,645
| 1,421,277
| ###
| ###
| 0.0 |
2010-Dec-21 Tue
| ###
| ###
| ###
| ###
| 929,279
| 0
| ###
| ###
| 0.0 |
2010-Dec-20 Mon
| ###
| 5.2
| ###
| ###
| 1,464,226
| 3,806,987
| 78.6
| 78.6
| 0.0 |
2010-Dec-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-16 Thu
| 5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-15 Wed
| ###
| ###
| ###
| 5
| 1,150,270
| 0
| ###
| ###
| 0.4 |
2010-Dec-14 Tue
| 4.83
| ###
| 4.8
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-13 Mon
| 4.81
| 4.88
| 4.78
| 4.83
| 1,065,840
| ###
| 75.3
| 75.3
| 0.3 |
2010-Dec-10 Fri
| 4.84
| 4.84
| 4.76
| 4.8
|
|
| 30.2
| 30.2
| 0.3 |
2010-Dec-09 Thu
| 4.7
| 4.83
| ###
| 4.8
| 1,474,555
| 3,561,050
| 82.3
| 82.3
| 0.3 |
2010-Dec-08 Wed
| 4.85
| 4.85
| 4.71
| 4.74
| 1,386,189
| 6,625,983
| ###
| ###
| 0.3 |
2010-Dec-07 Tue
| 4.86
| ###
| 4.82
| 4.85
| 1,484,488
| ###
| 30.6
| 30.6
| ### |
2010-Dec-06 Mon
| 4.85
| ###
| 4.82
| 4.86
|
|
| 69.1
| 69.1
| 0.3 |
2010-Dec-03 Fri
| 4.81
| 4.89
| 4.8
| 4.83
|
|
| 74.5
| 74.5
| 0.3 |
2010-Dec-02 Thu
| 4.72
| 4.86
| 4.72
| 4.8
| 1,806,829
| ###
| ###
| ###
| 0.3 |
2010-Dec-01 Wed
| ###
| 4.75
| 4.59
| ###
| 1,314,889
| ###
| 75.8
| 75.8
| 0.0 |
2010-Nov-30 Tue
| 4.55
| ###
| 4.5
| 4.55
| 2,042,588
| 4,595,823
| ###
| ###
| 0.3 |
2010-Nov-29 Mon
| ###
| 4.53
| ###
| 4.45
| 3,308,279
| 7,493,251
| ###
| ###
| 0.3 |
2010-Nov-26 Fri
| 4.24
| 4.26
| 4.22
| 4.24
|
|
| 69.0
| 69.0
| 0.3 |
2010-Nov-25 Thu
| ###
| ###
| 4.25
| 4.27
|
|
| ###
| ###
| ### |
2010-Nov-24 Wed
| 4.29
| ###
| 4.23
| 4.28
|
|
| ###
| ###
| 0.3 |
2010-Nov-23 Tue
| ###
| 4.41
| 4.28
| ###
| 2,247,588
| ###
| ###
| ###
| 0.0 |
2010-Nov-22 Mon
| 4.4
| 4.48
| ###
| ###
| 812,087
| 1,819,074
| 33.1
| 33.1
| 0.0 |
2010-Nov-19 Fri
| 4.46
| 4.52
| ###
| ###
| 1,065,840
| ###
| 23.5
| 23.5
| 0.0 |
2010-Nov-18 Thu
| ###
| 4.45
| ###
| 4.41
|
|
| ###
| ###
| ### |
2010-Nov-17 Wed
| ###
| 4.45
| 4.26
| 4.26
| 1,825,878
| ###
| ###
| ###
| 0.3 |
2010-Nov-16 Tue
| 4.7
| 4.72
| 4.41
| 4.5
|
|
| ###
| ###
| ### |
2010-Nov-15 Mon
| 4.75
| 4.79
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2010-Nov-12 Fri
| ###
| ###
| 4.77
| 4.8
| 2,791,776
| 6,658,385
| ###
| ###
| 0.3 |
2010-Nov-11 Thu
| ###
| ###
| 4.85
| 4.89
|
|
| ###
| ###
| ### |
2010-Nov-10 Wed
| ###
| ###
| 4.83
| ###
|
|
| 89.1
| 89.1
| 0.0 |
2010-Nov-09 Tue
| 4.84
| ###
| 4.81
| 4.81
| 1,248,389
| 3,002,375
| 30.5
| 30.5
| ### |
2010-Nov-08 Mon
| 4.83
| ###
| 4.79
| 4.84
|
|
| ###
| ###
| 0.3 |
2010-Nov-05 Fri
| 4.78
| 4.8
| 4.71
| 4.79
|
|
| 66.3
| 66.3
| 0.3 |
2010-Nov-04 Thu
| 4.85
| 4.86
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-03 Wed
| 4.89
| ###
| 4.8
| 4.87
| 1,365,884
| 3,278,121
| ###
| ###
| 0.3 |
2010-Nov-02 Tue
| 4.71
| ###
| 4.7
| 4.89
|
|
| ###
| ###
| ### |
2010-Nov-01 Mon
| 4.55
| 4.75
| 4.55
| 4.71
| 1,153,181
| ###
| 90.3
| 90.3
| ### |
2010-Oct-29 Fri
| 4.54
| 4.56
| 4.4
| 4.55
| 1,358,054
| 6,084,081
| ###
| ###
| 0.3 |
2010-Oct-28 Thu
| 4.5
| ###
| 4.44
| 4.57
|
|
| 78.5
| 78.5
| ### |
2010-Oct-27 Wed
| 4.53
| 4.59
| 4.4
| 4.49
| 1,859,142
| 8,356,843
| 39.3
| 39.3
| ### |
2010-Oct-26 Tue
| 4.78
| 4.78
| 4.58
| 4.58
| 1,984,559
| ###
| ###
| ###
| 0.3 |
2010-Oct-25 Mon
| 4.78
| 4.8
| ###
| 4.75
|
|
| ###
| ###
| ### |
2010-Oct-22 Fri
| 4.53
| 4.76
| 4.49
| 4.74
| 5,034,927
| ###
| ###
| ###
| 0.3 |
2010-Oct-21 Thu
| 4.55
| ###
| 4.42
| 4.49
|
|
| 23.0
| 23.0
| ### |
2010-Oct-20 Wed
| 4.48
| 4.57
| 4.41
| 4.5
|
|
| ###
| ###
| ### |
2010-Oct-19 Tue
| ###
| ###
| ###
| 4.57
|
|
| ###
| ###
| ### |
2010-Oct-18 Mon
| ###
| 4.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-15 Fri
| 4
| 4.4
| 4
| 4.25
| 4,689,684
| 19,696,672
| 93.4
| 93.4
| ### |
2010-Oct-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-13 Wed
| 4
| ###
| 3.84
| 3.88
|
|
| 12.8
| 12.8
| 0.3 |
2010-Oct-12 Tue
| ###
| 4.22
| ###
| ###
|
|
| 10.5
| 10.5
| 0.0 |
2010-Oct-11 Mon
| 3.75
| 3.84
| 3.75
| 3.79
| 1,411,671
| ###
| ###
| ###
| ### |
2010-Oct-08 Fri
| 3.75
| 3.8
| 3.74
| 3.75
|
|
| 63.0
| 63.0
| 0.3 |
2010-Oct-07 Thu
| 3.8
| 3.89
| 3.75
| 3.77
| 2,535,953
| 9,687,340
| 22.9
| 22.9
| ### |
2010-Oct-06 Wed
| 3.75
| 3.82
| ###
| 3.8
|
|
| 77.2
| 77.2
| ### |
2010-Oct-05 Tue
| ###
| 3.77
| 3.57
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2010-Oct-04 Mon
| 3.71
| 3.73
| ###
| ###
| 2,182,054
| ###
| ###
| ###
| 0.0 |
2010-Oct-01 Fri
| 3.58
| 3.84
| 3.58
| 3.72
|
|
| ###
| ###
| 0.3 |
2010-Sep-30 Thu
| ###
| ###
| 3.55
| ###
| 2,986,286
| 5,300,657
| ###
| ###
| 0.0 |
2010-Sep-29 Wed
| 3.84
| ###
| ###
| 3.71
| 4,959,079
| 0
| 11.4
| 11.4
| ### |
2010-Sep-28 Tue
| ###
| ###
| 3.75
| ###
| 7,384,744
| ###
| ###
| ###
| 0.0 |
2010-Sep-27 Mon
| ###
| 4.22
| ###
| ###
| 3,696,640
| ###
| ###
| ###
| 0.0 |
2010-Sep-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-23 Thu
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2010-Sep-22 Wed
| ###
| ###
| ###
| ###
| 1,100,677
| 0
| ###
| ###
| 0.0 |
2010-Sep-21 Tue
| ###
| ###
| ###
| ###
| 1,023,071
| 0
| 30.9
| 30.9
| 0.0 |
2010-Sep-20 Mon
| ###
| ###
| ###
| ###
| 908,927
| 0
| ###
| ###
| 0.0 |
2010-Sep-17 Fri
| ###
| ###
| ###
| ###
| 3,599,487
| 0
| ###
| ###
| 0.0 |
2010-Sep-16 Thu
| ###
| ###
| ###
| ###
| 3,781,049
| 0
| ###
| ###
| 0.0 |
2010-Sep-15 Wed
| ###
| 4.22
| ###
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2010-Sep-14 Tue
| 3.86
| ###
| 3.78
| ###
|
|
| 88.5
| 88.5
| 0.0 |
2010-Sep-13 Mon
| ###
| 3.75
| ###
| 3.75
| 2,751,976
| 5,159,955
| ###
| ###
| 0.3 |
2010-Sep-10 Fri
| 3.48
| 3.57
| 3.46
| 3.52
| 2,279,872
| 8,013,750
| 79.9
| 79.9
| ### |
2010-Sep-09 Thu
| 3.41
| 3.5
| 3.4
| 3.48
|
|
| 80.9
| 80.9
| 0.2 |
2010-Sep-08 Wed
| 3.43
| 3.47
| ###
| ###
| 1,607,286
| 2,788,641
| 20.9
| 20.9
| 0.0 |
2010-Sep-07 Tue
| ###
| 3.49
| ###
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2010-Sep-06 Mon
| 3.41
| 3.44
| 3.28
| ###
| 11,117,450
| ###
| ###
| ###
| 0.0 |
2010-Sep-03 Fri
| 3.43
| 3.5
| ###
| ###
| 4,477,649
| 7,835,885
| 19.5
| 19.5
| 0.0 |
2010-Sep-02 Thu
| ###
| 3.71
| 3.48
| 3.5
| 3,173,443
| 11,408,527
| 7.9
| 7.9
| 0.3 |
2010-Sep-01 Wed
| ###
| 3.76
| 3.48
| 3.59
| 4,235,641
| 15,333,020
| ###
| ###
| ### |
2010-Aug-31 Tue
| ###
| ###
| 3.84
| 3.85
| 541,272
| 1,039,242
| ###
| ###
| 0.3 |
2010-Aug-30 Mon
| 3.84
| ###
| 3.83
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-27 Fri
| 3.77
| 3.82
| 3.73
| 3.81
|
|
| 75.0
| 75.0
| 0.3 |
2010-Aug-26 Thu
| 3.78
| 3.86
| 3.75
| 3.78
|
|
| 67.5
| 67.5
| 0.3 |
2010-Aug-25 Wed
| 3.87
| ###
| 3.74
| 3.76
|
|
| 17.0
| 17.0
| 0.3 |
2010-Aug-24 Tue
| ###
| ###
| 3.85
| ###
| 1,707,754
| 3,287,426
| 77.1
| 77.1
| 0.0 |
2010-Aug-23 Mon
| ###
| ###
| ###
| ###
| 1,114,280
| 0
| 18.8
| 18.8
| 0.0 |
2010-Aug-20 Fri
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-19 Thu
| ###
| ###
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2010-Aug-18 Wed
| 4.2
| 4.24
| ###
| ###
| 3,848,146
| ###
| ###
| ###
| 0.0 |
2010-Aug-17 Tue
| ###
| ###
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2010-Aug-16 Mon
| ###
| ###
| ###
| ###
| 2,070,389
| 0
| ###
| ###
| 0.0 |
2010-Aug-13 Fri
| 3.89
| ###
| 3.86
| ###
| 1,721,828
| 3,323,128
| 85.4
| 85.4
| 0.0 |
2010-Aug-12 Thu
| 3.88
| ###
| 3.8
| 3.88
|
|
| 70.9
| 70.9
| 0.3 |
2010-Aug-11 Wed
| ###
| 4.2
| ###
| ###
|
|
| 9.2
| 9.2
| 0.0 |
2010-Aug-10 Tue
| ###
| 4.28
| ###
| 4.2
| 2,497,549
| 5,344,754
| ###
| ###
| ### |
2010-Aug-09 Mon
| ###
| ###
| ###
| ###
| 2,220,750
| 0
| ###
| ###
| 0.0 |
2010-Aug-06 Fri
| ###
| ###
| 3.87
| 4
|
|
| ###
| ###
| 0.3 |
2010-Aug-05 Thu
| ###
| ###
| 3.89
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2010-Aug-04 Wed
| 3.86
| ###
| 3.82
| 3.85
| 1,402,923
| 2,679,582
| ###
| ###
| 0.3 |
2010-Aug-03 Tue
| 3.8
| 3.88
| 3.8
| 3.88
| 1,477,380
| ###
| 85.7
| 85.7
| 0.3 |
2010-Aug-02 Mon
| 3.83
| 3.87
| 3.78
| 3.82
|
|
| 23.2
| 23.2
| 0.3 |
2010-Jul-30 Fri
| 3.76
| 3.85
| 3.72
| 3.82
|
|
| 82.7
| 82.7
| 0.3 |
2010-Jul-29 Thu
| 3.7
| 3.77
| 3.7
| 3.76
| 1,191,370
| ###
| 80.3
| 80.3
| 0.3 |
2010-Jul-28 Wed
| 3.79
| 3.8
| ###
| 3.78
| 1,610,427
| ###
| 27.5
| 27.5
| 0.3 |
2010-Jul-27 Tue
| 3.79
| 3.8
| 3.72
| 3.79
| 1,961,085
| 7,373,679
| ###
| ###
| ### |
2010-Jul-26 Mon
| 3.79
| 3.83
| 3.73
| 3.76
| 3,251,084
| ###
| ###
| ###
| 0.3 |
2010-Jul-23 Fri
| ###
| 3.83
| ###
| 3.76
| 6,413,071
| ###
| ###
| ###
| 0.3 |
2010-Jul-22 Thu
| 3.52
| ###
| 3.48
| ###
| 3,242,755
| ###
| 86.4
| 86.4
| 0.0 |
2010-Jul-21 Wed
| 3.5
| 3.57
| 3.46
| 3.56
|
|
| 82.6
| 82.6
| 0.3 |
2010-Jul-20 Tue
| 3.29
| 3.46
| 3.27
| 3.42
|
|
| 91.0
| 91.0
| 0.2 |
2010-Jul-19 Mon
| 3.4
| 3.4
| 3.2
| 3.25
| 4,718,076
| 15,569,650
| ###
| ###
| 0.2 |
2010-Jul-16 Fri
| ###
| 3.77
| 3.4
| 3.4
| 6,452,928
| 23,133,746
| 2.9
| 2.9
| 0.2 |
2010-Jul-15 Thu
| ###
| ###
| ###
| 3.75
| 15,387,650
| 0
| ###
| ###
| 0.3 |
2010-Jul-14 Wed
| 5.24
| 5.24
| 5.24
| 5.24
| 0
|
|
|
| 0.4 |
2010-Jul-13 Tue
| ###
| ###
| 5.21
| 5.24
|
|
| ###
| ###
| 0.4 |
2010-Jul-12 Mon
| ###
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-09 Fri
| ###
| ###
| 5.28
| ###
| 374,826
| 989,540
| 68.0
| 68.0
| 0.0 |
2010-Jul-08 Thu
| 5.4
| 5.43
| 5.28
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-07 Wed
| 5.28
| ###
| 5.2
| 5.25
|
|
| ###
| ###
| 0.4 |
2010-Jul-06 Tue
| 5.2
| ###
| ###
| ###
| 545,323
| 0
| 82.1
| 82.1
| 0.0 |
2010-Jul-05 Mon
| ###
| ###
| 5.2
| 5.26
|
|
| ###
| ###
| 0.4 |
2010-Jul-02 Fri
| 5.28
| 5.42
| 5.28
| 5.41
| 489,244
| 2,617,455
| 84.9
| 84.9
| ### |
2010-Jul-01 Thu
| ###
| 5.59
| 5.27
| ###
| 823,278
| ###
| 22.0
| 22.0
| 0.0 |
2010-Jun-30 Wed
| 5.27
| 5.44
| ###
| ###
| 1,170,975
| 3,185,052
| ###
| ###
| 0.0 |
2010-Jun-29 Tue
| ###
| 5.51
| ###
| 5.43
|
|
| ###
| ###
| 0.4 |
2010-Jun-28 Mon
| ###
| ###
| ###
| 5.2
|
|
| 28.3
| 28.3
| ### |
2010-Jun-25 Fri
| 5.41
| 5.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-24 Thu
| 5.52
| 5.55
| ###
| 5.49
|
|
| 35.1
| 35.1
| 0.4 |
2010-Jun-23 Wed
| ###
| ###
| 5.5
| 5.5
| 1,315,023
| ###
| 23.7
| 23.7
| 0.4 |
2010-Jun-22 Tue
| 5.87
| 5.89
| ###
| 5.7
| 2,128,080
| ###
| 18.5
| 18.5
| 0.4 |
2010-Jun-21 Mon
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2010-Jun-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-17 Thu
| 5.82
| ###
| 5.82
| 6
|
|
| 89.0
| 89.0
| 0.4 |
2010-Jun-16 Wed
| ###
| ###
| 5.83
| ###
| 992,023
| 2,891,747
| 68.7
| 68.7
| 0.0 |
2010-Jun-15 Tue
| 5.89
| 5.89
| 5.77
| 5.81
| 548,584
| 3,198,244
| 24.7
| 24.7
| ### |
2010-Jun-11 Fri
| 5.85
| ###
| 5.76
| 5.8
|
|
| ###
| ###
| 0.4 |
2010-Jun-10 Thu
| ###
| 5.75
| ###
| 5.74
|
|
| ###
| ###
| 0.4 |
2010-Jun-09 Wed
| 5.75
| 5.75
| 5.54
| 5.58
| 610,029
| ###
| ###
| ###
| 0.4 |
2010-Jun-08 Tue
| ###
| 5.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-07 Mon
| 5.75
| 5.79
| 5.56
| 5.58
| 952,788
| 5,407,071
| ###
| ###
| 0.4 |
2010-Jun-04 Fri
| ###
| ###
| 5.84
| 5.87
|
|
| ###
| ###
| ### |
2010-Jun-03 Thu
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2010-Jun-02 Wed
| 5.85
| 6
| 5.84
| ###
| 1,318,226
| ###
| ###
| ###
| 0.0 |
2010-Jun-01 Tue
| 6
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-31 Mon
| ###
| ###
| ###
| ###
| 1,519,242
| 0
| ###
| ###
| 0.0 |
2010-May-28 Fri
| 5.82
| ###
| 5.77
| 6
|
|
| 83.2
| 83.2
| 0.4 |
2010-May-27 Thu
| 6
| ###
| 5.86
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-26 Wed
| ###
| ###
| 5.84
| 6
|
|
| 36.8
| 36.8
| 0.4 |
2010-May-25 Tue
| 5.84
| 5.85
| ###
| 5.75
|
|
| ###
| ###
| ### |
2010-May-24 Mon
| 5.82
| ###
| ###
| 5.87
|
|
| ###
| ###
| ### |
2010-May-21 Fri
| 5.75
| ###
| 5.73
| 5.87
| 2,618,681
| 7,502,521
| 67.7
| 67.7
| ### |
2010-May-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-19 Wed
| 6.25
| 6.27
| ###
| 6.23
|
|
| 47.9
| 47.9
| 0.4 |
2010-May-18 Tue
| 6.43
| 6.43
| 6.25
| ###
| 1,998,672
| 12,671,580
| 27.9
| 27.9
| 0.0 |
2010-May-17 Mon
| 6.55
| 6.59
| ###
| ###
| 1,707,770
| ###
| 22.0
| 22.0
| 0.0 |
2010-May-14 Fri
| ###
| ###
| 6.56
| ###
| 2,585,082
| ###
| ###
| ###
| 0.0 |
2010-May-13 Thu
| ###
| 6.78
| 6.58
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2010-May-12 Wed
| 6.28
| ###
| 6.24
| 6.5
| 3,609,479
| 11,261,574
| 87.9
| 87.9
| 0.5 |
2010-May-11 Tue
| ###
| ###
| 6.75
| 6.75
| 2,001,950
| 6,756,581
| ###
| ###
| 0.5 |
2010-May-10 Mon
| ###
| 7.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-07 Fri
| 6.82
| 7.27
| ###
| ###
| 1,854,940
| ###
| ###
| ###
| 0.0 |
2010-May-06 Thu
| ###
| ###
| ###
| ###
| 1,372,484
| 0
| 40.0
| 40.0
| 0.0 |
2010-May-05 Wed
| ###
| ###
| ###
| 7.2
| 1,062,158
| 0
| 73.6
| 73.6
| 0.5 |
2010-May-04 Tue
| 7.4
| 7.51
| ###
| 7.25
| 939,841
| ###
| ###
| ###
| 0.5 |
2010-May-03 Mon
| ###
| ###
| 7.42
| 7.44
|
|
| 25.1
| 25.1
| ### |
2010-Apr-30 Fri
| 7.52
| ###
| 7.47
| ###
| 2,877,245
| ###
| ###
| ###
| 0.0 |
2010-Apr-29 Thu
| 7.42
| 7.48
| ###
| 7.47
| 2,364,457
| ###
| 82.1
| 82.1
| ### |
2010-Apr-28 Wed
| ###
| 7.4
| ###
| 7.4
| 1,773,223
| 6,560,925
| ###
| ###
| 0.5 |
2010-Apr-27 Tue
| ###
| 7.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-23 Fri
| 7.29
| ###
| ###
| ###
| 3,204,279
| 0
| 16.2
| 16.2
| 0.0 |
2010-Apr-22 Thu
| 7.75
| 7.75
| 7.75
| 7.75
| 0
|
|
|
| ### |
2010-Apr-21 Wed
| 7.75
| 7.75
| 7.75
| 7.75
| 0
|
|
|
| ### |
2010-Apr-20 Tue
| 7.75
| 7.75
| 7.75
| 7.75
| 0
|
|
|
| ### |
2010-Apr-19 Mon
| ###
| 7.77
| ###
| 7.75
|
|
| 84.5
| 84.5
| ### |
2010-Apr-16 Fri
| 7.55
| 7.78
| 7.52
| 7.74
| 3,543,248
| 27,105,847
| ###
| ###
| 0.6 |
2010-Apr-15 Thu
| 7.45
| 7.55
| 7.4
| 7.52
| 2,966,623
| ###
| ###
| ###
| 0.5 |
2010-Apr-14 Wed
| 7.51
| 7.56
| ###
| ###
|
|
| 16.4
| 16.4
| 0.0 |
2010-Apr-13 Tue
| 7.85
| 7.85
| 7.49
| 7.53
| 4,143,826
| 31,783,145
| 13.0
| 13.0
| 0.5 |
2010-Apr-12 Mon
| ###
| ###
| 7.83
| 7.86
|
|
| ###
| ###
| ### |
2010-Apr-09 Fri
| 8.29
| 8.29
| 8.22
| 8.27
| 768,971
| 6,347,855
| 30.1
| 30.1
| ### |
2010-Apr-08 Thu
| ###
| ###
| 8.22
| 8.23
|
|
| ###
| ###
| 0.6 |
2010-Apr-07 Wed
| ###
| ###
| 8.23
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2010-Apr-06 Tue
| ###
| ###
| ###
| 8.28
| 590,827
| 0
| 75.7
| 75.7
| ### |
2010-Apr-01 Thu
| ###
| ###
| ###
| ###
|
|
| 14.6
| 14.6
| 0.0 |
2010-Mar-31 Wed
| ###
| ###
| ###
| 8.23
|
|
| ###
| ###
| 0.6 |
2010-Mar-30 Tue
| 8.55
| 8.55
| ###
| ###
|
|
| 6.7
| 6.7
| 0.0 |
2010-Mar-29 Mon
| 8.8
| 8.8
| ###
| ###
| 3,928,684
| ###
| ###
| ###
| 0.0 |
2010-Mar-26 Fri
| 8.7
| 8.75
| ###
| 8.75
|
|
| 72.5
| 72.5
| 0.6 |
2010-Mar-25 Thu
| 8.77
| 8.77
| ###
| 8.71
| 824,354
| ###
| ###
| ###
| 0.6 |
2010-Mar-24 Wed
| 8.82
| 8.84
| 8.75
| 8.8
|
|
| 36.3
| 36.3
| 0.6 |
2010-Mar-23 Tue
| 8.8
| 8.88
| 8.79
| 8.8
| 1,088,972
| ###
| 70.1
| 70.1
| 0.6 |
2010-Mar-22 Mon
| 8.77
| 8.8
| 8.73
| 8.76
| 873,784
| ###
| ###
| ###
| 0.6 |
2010-Mar-19 Fri
| 8.82
| 8.82
| 8.76
| 8.78
|
|
| 25.6
| 25.6
| 0.6 |
2010-Mar-18 Thu
| 8.85
| 8.85
| 8.74
| 8.8
|
|
| 29.1
| 29.1
| 0.6 |
2010-Mar-17 Wed
| ###
| 8.75
| ###
| 8.75
| 1,047,440
| 4,582,550
| 78.1
| 78.1
| 0.6 |
2010-Mar-16 Tue
| ###
| ###
| 8.53
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-15 Mon
| 8.71
| 8.78
| 8.57
| ###
| 821,841
| 7,129,470
| 34.6
| 34.6
| 0.0 |
2010-Mar-12 Fri
| 8.5
| 8.77
| 8.44
| 8.7
| 1,296,155
| ###
| 84.5
| 84.5
| ### |
2010-Mar-11 Thu
| 8.43
| 8.5
| 8.4
| 8.43
| 1,375,245
| 11,620,820
| 74.3
| 74.3
| 0.6 |
2010-Mar-10 Wed
| 8.4
| 8.58
| 8.28
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-09 Tue
| 9.2
| ###
| ###
| 9.2
|
|
| ###
| ###
| 0.7 |
2010-Mar-08 Mon
| ###
| 9.22
| ###
| ###
| 3,061,958
| 14,115,626
| 28.2
| 28.2
| 0.0 |
2010-Mar-05 Fri
| ###
| 9.26
| ###
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2010-Mar-04 Thu
| 9.2
| 9.23
| ###
| ###
| 2,571,784
| 11,868,783
| ###
| ###
| 0.0 |
2010-Mar-03 Wed
| ###
| ###
| ###
| 9.28
| 2,244,674
| 0
| ###
| ###
| 0.7 |
2010-Mar-02 Tue
| 9.5
| 9.57
| ###
| 9.47
|
|
| ###
| ###
| ### |
2010-Mar-01 Mon
| 9.81
| ###
| 9.71
| 9.75
|
|
| ###
| ###
| ### |
2010-Feb-26 Fri
| ###
| ###
| 9.71
| 9.73
|
|
| ###
| ###
| ### |
2010-Feb-25 Thu
| ###
| ###
| ###
| ###
| 2,157,072
| 0
| 32.7
| 32.7
| 0.0 |
2010-Feb-24 Wed
| ###
| 10.21
| ###
| 10.21
| 2,259,574
| 11,535,125
| ###
| ###
| ### |
2010-Feb-23 Tue
| ###
| ###
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2010-Feb-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-19 Fri
| ###
| ###
| 9.85
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-18 Thu
| ###
| ###
| 9.89
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-17 Wed
| 9.77
| ###
| 9.72
| ###
| 1,289,342
| ###
| 77.4
| 77.4
| 0.0 |
2010-Feb-16 Tue
| ###
| 9.77
| 9.56
| ###
| 4,343,775
| 41,982,585
| ###
| ###
| 0.0 |
2010-Feb-15 Mon
| 9.49
| ###
| 9.49
| 9.55
|
|
| 77.3
| 77.3
| 0.7 |
2010-Feb-12 Fri
| ###
| ###
| 9.51
| 9.53
|
|
| 24.7
| 24.7
| ### |
2010-Feb-11 Thu
| 9.73
| 9.74
| 9.56
| ###
|
|
| 16.8
| 16.8
| 0.0 |
2010-Feb-10 Wed
| ###
| 9.81
| 9.57
| ###
| 3,166,740
| ###
| ###
| ###
| 0.0 |
2010-Feb-09 Tue
| 9.55
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-08 Mon
| 9.74
| 9.82
| 9.59
| 9.59
|
|
| 24.2
| 24.2
| 0.7 |
2010-Feb-05 Fri
| 9.85
| ###
| 9.7
| 9.7
|
|
| 29.0
| 29.0
| 0.7 |
2010-Feb-04 Thu
| ###
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2010-Feb-03 Wed
| ###
| ###
| ###
| ###
| 812,471
| 0
| ###
| ###
| 0.0 |
2010-Feb-02 Tue
| 9.8
| ###
| 9.74
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2010-Feb-01 Mon
| ###
| ###
| ###
| 9.73
|
|
| 27.7
| 27.7
| ### |
2010-Jan-29 Fri
| ###
| ###
| ###
| ###
| 868,078
| 0
| 84.0
| 84.0
| 0.0 |
2010-Jan-28 Thu
| ###
| 10.23
| ###
| 10.2
| 948,271
| ###
| ###
| ###
| 0.7 |
2010-Jan-27 Wed
| 10.25
| ###
| ###
| ###
|
|
| 47.1
| 47.1
| 0.0 |
2010-Jan-25 Mon
| 10.2
| ###
| 10.2
| 10.28
|
|
| 67.1
| 67.1
| 0.7 |
2010-Jan-22 Fri
| ###
| 10.48
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2010-Jan-21 Thu
| 10.41
| 10.46
| ###
| 10.4
|
|
| ###
| ###
| 0.7 |
2010-Jan-20 Wed
| 10.54
| ###
| 10.41
| 10.5
|
|
| 39.5
| 39.5
| 0.8 |
2010-Jan-19 Tue
| ###
| ###
| 10.51
| 10.55
| 675,859
| ###
| ###
| ###
| ### |
2010-Jan-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-15 Fri
| ###
| 10.73
| 10.58
| ###
|
|
| 36.5
| 36.5
| 0.0 |
2010-Jan-14 Thu
| 10.77
| 10.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-13 Wed
| 10.7
| 10.81
| 10.7
| 10.75
|
|
| 74.1
| 74.1
| 0.8 |
2010-Jan-12 Tue
| 10.77
| 10.85
| 10.77
| 10.85
|
|
| ###
| ###
| 0.8 |
2010-Jan-11 Mon
| 10.79
| 10.8
| 10.74
| 10.8
| 632,458
| 6,811,572
| 66.0
| 66.0
| ### |
2010-Jan-08 Fri
| 10.72
| 10.79
| 10.7
| 10.75
|
|
| ###
| ###
| 0.8 |
2010-Jan-07 Thu
| 10.8
| 10.81
| 10.7
| 10.7
| 2,415,986
| 25,983,929
| 27.0
| 27.0
| 0.8 |
2010-Jan-06 Wed
| 10.81
| 10.81
| ###
| 10.75
|
|
| 27.1
| 27.1
| 0.8 |
2010-Jan-05 Tue
| 10.89
| ###
| 10.77
| 10.84
| 1,280,077
| ###
| ###
| ###
| 0.8 |
2010-Jan-04 Mon
| 10.89
| ###
| 10.83
| 10.89
| 1,008,522
| 5,461,146
| 65.4
| 65.4
| 0.8 |
2009-Dec-31 Thu
| 10.89
| ###
| 10.88
| 10.89
|
|
| 64.1
| 64.1
| 0.8 |
2009-Dec-30 Wed
| ###
| ###
| 10.82
| 10.87
| 2,780,728
| ###
| ###
| ###
| ### |
2009-Dec-29 Tue
| 10.4
| ###
| 10.4
| 10.86
|
|
| ###
| ###
| 0.8 |
2009-Dec-24 Thu
| 10.56
| 10.56
| 10.56
| 10.56
| 0
|
|
|
| 0.8 |
2009-Dec-23 Wed
| 10.56
| 10.56
| 10.56
| 10.56
| 0
|
|
|
| 0.8 |
2009-Dec-22 Tue
| 10.56
| 10.56
| 10.56
| 10.56
| 3,480
| 36,748
| 67.9
| 67.9
| 0.8 |
2009-Dec-21 Mon
| ###
| ###
| 10.52
| 10.56
|
|
| 8.0
| 8.0
| 0.8 |
2009-Dec-18 Fri
| ###
| ###
| 10.53
| ###
| 1,474,157
| ###
| ###
| ###
| 0.0 |
2009-Dec-17 Thu
| ###
| 10.79
| 10.51
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2009-Dec-16 Wed
| ###
| 10.71
| 10.59
| ###
| 1,139,154
| ###
| ###
| ###
| 0.0 |
2009-Dec-15 Tue
| 10.8
| 10.82
| ###
| ###
| 999,750
| 5,408,647
| ###
| ###
| 0.0 |
2009-Dec-14 Mon
| 10.84
| 10.85
| 10.77
| 10.8
| 1,010,754
| 10,926,250
| ###
| ###
| ### |
2009-Dec-11 Fri
| 10.86
| 10.86
| 10.78
| 10.85
| 1,014,323
| 10,974,974
| 31.5
| 31.5
| 0.8 |
2009-Dec-10 Thu
| ###
| ###
| 10.79
| 10.81
| 2,185,957
| ###
| ###
| ###
| 0.8 |
2009-Dec-09 Wed
| 10.73
| 10.88
| ###
| 10.87
|
|
| 81.0
| 81.0
| ### |
2009-Dec-08 Tue
| 10.71
| 10.77
| ###
| 10.75
|
|
| 76.7
| 76.7
| 0.8 |
2009-Dec-07 Mon
| 10.85
| 10.85
| 10.7
| 10.72
| 469,541
| ###
| ###
| ###
| 0.8 |
2009-Dec-04 Fri
| 10.85
| 10.86
| 10.75
| 10.79
|
|
| 35.2
| 35.2
| ### |
2009-Dec-03 Thu
| 10.53
| 10.87
| 10.53
| 10.85
| 2,775,054
| 29,693,077
| ###
| ###
| 0.8 |
2009-Dec-02 Wed
| 10.48
| 10.83
| 10.4
| 10.51
|
|
| ###
| ###
| ### |
2009-Dec-01 Tue
| 11.53
| 11.57
| ###
| 11.24
|
|
| ###
| ###
| 0.8 |
2009-Nov-30 Mon
| ###
| ###
| 11.5
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2009-Nov-27 Fri
| 11.55
| ###
| ###
| 11.57
| 1,754,288
| 0
| ###
| ###
| ### |
2009-Nov-26 Thu
| 11.7
| 11.72
| ###
| 11.7
|
|
| 73.8
| 73.8
| 0.8 |
2009-Nov-25 Wed
| 11.85
| 11.85
| ###
| 11.7
|
|
| 25.3
| 25.3
| 0.8 |
2009-Nov-24 Tue
| ###
| ###
| ###
| ###
| 1,698,559
| 0
| ###
| ###
| 0.0 |
2009-Nov-23 Mon
| 11.88
| ###
| 11.88
| ###
| 1,195,621
| 7,101,988
| 69.3
| 69.3
| 0.0 |
2009-Nov-20 Fri
| ###
| ###
| 11.86
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-19 Thu
| ###
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2009-Nov-18 Wed
| 11.86
| ###
| 11.83
| 11.84
| 1,211,077
| 7,163,520
| 38.2
| 38.2
| 0.8 |
2009-Nov-17 Tue
| 11.85
| 11.86
| 11.81
| 11.84
| 828,870
| 9,809,676
| 48.6
| 48.6
| 0.8 |
2009-Nov-16 Mon
| 11.88
| 11.89
| 11.82
| 11.88
| 511,643
| 6,065,527
| ###
| ###
| 0.8 |
2009-Nov-13 Fri
| 11.85
| ###
| 11.81
| 11.82
|
|
| ###
| ###
| 0.8 |
2009-Nov-12 Thu
| 11.83
| ###
| 11.83
| ###
| 914,387
| ###
| 80.5
| 80.5
| 0.0 |
2009-Nov-11 Wed
| 11.79
| ###
| 11.72
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-10 Tue
| 11.85
| 11.88
| ###
| 11.72
| 436,881
| 2,595,073
| ###
| ###
| 0.8 |
2009-Nov-09 Mon
| ###
| ###
| 11.53
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-06 Fri
| 11.47
| ###
| 11.46
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2009-Nov-05 Thu
| 11.51
| ###
| 11.41
| 11.41
|
|
| 38.5
| 38.5
| ### |
2009-Nov-04 Wed
| ###
| ###
| 11.5
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-03 Tue
| 11.46
| ###
| ###
| ###
| 1,237,422
| 0
| ###
| ###
| 0.0 |
2009-Nov-02 Mon
| 11.4
| 11.49
| ###
| 11.49
| 562,582
| ###
| 70.2
| 70.2
| ### |
2009-Oct-30 Fri
| 11.45
| ###
| 11.41
| 11.56
| 634,171
| 3,617,945
| ###
| ###
| 0.8 |
2009-Oct-29 Thu
| 11.47
| 11.55
| 11.25
| 11.4
| 1,019,075
| 11,617,455
| ###
| ###
| 0.8 |
2009-Oct-28 Wed
| 11.8
| 11.85
| ###
| ###
| 538,873
| 3,192,822
| 38.3
| 38.3
| 0.0 |
2009-Oct-27 Tue
| 11.7
| 11.8
| ###
| 11.8
|
|
| 85.0
| 85.0
| 0.8 |
2009-Oct-26 Mon
| 11.84
| 11.85
| 11.75
| 11.8
| 813,384
| ###
| 35.1
| 35.1
| 0.8 |
2009-Oct-23 Fri
| 11.8
| 11.88
| 11.77
| 11.87
| 1,396,648
| ###
| ###
| ###
| 0.8 |
2009-Oct-22 Thu
| ###
| 11.8
| ###
| 11.8
| 599,326
| 3,536,023
| ###
| ###
| 0.8 |
2009-Oct-21 Wed
| ###
| 11.75
| ###
| 11.75
| 505,479
| 2,969,689
| ###
| ###
| ### |
2009-Oct-20 Tue
| ###
| 11.73
| 11.54
| 11.73
| 891,883
| 10,377,058
| ###
| ###
| 0.8 |
2009-Oct-19 Mon
| ###
| ###
| 11.54
| ###
|
|
| 39.5
| 39.5
| 0.0 |
2009-Oct-16 Fri
| 11.75
| 11.75
| ###
| ###
| 566,075
| ###
| ###
| ###
| 0.0 |
2009-Oct-15 Thu
| 11.8
| 11.8
| ###
| 11.7
| 729,586
| 4,304,557
| 33.9
| 33.9
| 0.8 |
2009-Oct-14 Wed
| 11.45
| ###
| 11.45
| 11.8
|
|
| 82.0
| 82.0
| 0.8 |
2009-Oct-13 Tue
| 11.43
| 11.58
| 11.42
| 11.5
| 718,047
| 8,257,540
| 69.5
| 69.5
| ### |
2009-Oct-12 Mon
| 11.55
| 11.55
| ###
| 11.42
|
|
| 30.1
| 30.1
| 0.8 |
2009-Oct-09 Fri
| 11.72
| 11.74
| 11.58
| 11.59
|
|
| 29.9
| 29.9
| 0.8 |
2009-Oct-08 Thu
| 11.7
| 11.78
| ###
| 11.7
|
|
| 60.5
| 60.5
| 0.8 |
2009-Oct-07 Wed
| ###
| 11.72
| 11.55
| 11.7
|
|
| 69.4
| 69.4
| 0.8 |
2009-Oct-06 Tue
| 11.5
| 11.57
| 11.45
| 11.52
| 1,994,973
| ###
| 75.3
| 75.3
| 0.8 |
2009-Oct-05 Mon
| ###
| 11.48
| ###
| 11.43
| 462,345
| ###
| 77.7
| 77.7
| ### |
2009-Oct-02 Fri
| ###
| 11.46
| ###
| 11.4
| 1,914,380
| ###
| 77.4
| 77.4
| 0.8 |
2009-Oct-01 Thu
| ###
| 11.44
| ###
| 11.4
| 2,661,671
| 15,224,758
| ###
| ###
| 0.8 |
2009-Sep-30 Wed
| 11.51
| 11.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-29 Tue
| 11.8
| 11.81
| 11.43
| 11.45
|
|
| 17.8
| 17.8
| 0.8 |
2009-Sep-28 Mon
| ###
| 12.22
| 11.81
| ###
| 7,872,949
| 94,593,482
| 42.7
| 42.7
| 0.0 |
2009-Sep-25 Fri
| ###
| ###
| 10.89
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-24 Thu
| 10.83
| 11.2
| 10.83
| 11.2
|
|
| ###
| ###
| 0.8 |
2009-Sep-23 Wed
| 10.7
| ###
| ###
| 10.85
|
|
| 73.5
| 73.5
| 0.8 |
2009-Sep-22 Tue
| 10.52
| 10.56
| ###
| 10.5
|
|
| ###
| ###
| 0.8 |
2009-Sep-21 Mon
| 10.4
| ###
| ###
| 10.51
|
|
| 78.2
| 78.2
| ### |
2009-Sep-18 Fri
| ###
| 10.42
| 9.83
| ###
| 3,603,426
| 36,484,688
| 64.8
| 64.8
| 0.0 |
2009-Sep-17 Thu
| ###
| ###
| ###
| 10.2
| 4,398,622
| 0
| 10.9
| 10.9
| 0.7 |
2009-Sep-16 Wed
| ###
| ###
| ###
| ###
| 1,870,572
| 0
| ###
| ###
| 0.0 |
2009-Sep-15 Tue
| 10.76
| ###
| 10.75
| 10.82
| 1,127,942
| 6,062,688
| ###
| ###
| 0.8 |
2009-Sep-14 Mon
| ###
| ###
| 10.71
| 10.77
|
|
| ###
| ###
| ### |
2009-Sep-11 Fri
| 11.25
| 11.4
| 10.74
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-10 Thu
| ###
| ###
| 11.29
| 11.48
|
|
| 72.6
| 72.6
| 0.8 |
2009-Sep-09 Wed
| ###
| 11.41
| 11.24
| 11.28
| 1,833,620
| 20,765,746
| 35.8
| 35.8
| 0.8 |
2009-Sep-08 Tue
| ###
| 11.45
| ###
| 11.43
| 1,675,321
| ###
| ###
| ###
| ### |
2009-Sep-07 Mon
| 11.28
| ###
| 11.25
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2009-Sep-04 Fri
| ###
| 11.41
| 11.26
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2009-Sep-03 Thu
| ###
| 11.42
| 11.22
| ###
| 1,909,527
| 21,615,845
| 25.6
| 25.6
| 0.0 |
2009-Sep-02 Wed
| ###
| 11.44
| 10.89
| 11.26
| 1,762,340
| 19,676,526
| 85.8
| 85.8
| 0.8 |
2009-Sep-01 Tue
| 10.81
| 11.21
| ###
| 11.2
|
|
| 88.4
| 88.4
| 0.8 |
2009-Aug-31 Mon
| ###
| 11.44
| 10.58
| 10.71
| 2,879,127
| 31,699,188
| ###
| ###
| ### |
2009-Aug-28 Fri
| 11.5
| 11.8
| ###
| ###
| 3,392,343
| 20,014,823
| 21.6
| 21.6
| 0.0 |
2009-Aug-27 Thu
| 11.7
| ###
| ###
| ###
|
|
| 86.7
| 86.7
| 0.0 |
2009-Aug-26 Wed
| 11.49
| 11.58
| ###
| ###
| 1,168,978
| 6,768,382
| 24.3
| 24.3
| 0.0 |
2009-Aug-25 Tue
| 11.41
| 11.54
| 11.26
| 11.43
|
|
| 69.1
| 69.1
| ### |
2009-Aug-24 Mon
| ###
| 11.55
| 11.25
| 11.54
|
|
| 75.1
| 75.1
| 0.8 |
2009-Aug-21 Fri
| ###
| ###
| ###
| 11.2
| 1,401,978
| 0
| ###
| ###
| 0.8 |
2009-Aug-20 Thu
| 11.44
| 11.44
| 11.2
| 11.25
| 911,951
| 10,323,285
| 29.4
| 29.4
| ### |
2009-Aug-19 Wed
| 11.48
| ###
| 11.24
| 11.25
|
|
| ###
| ###
| ### |
2009-Aug-18 Tue
| 11.25
| ###
| 11.24
| 11.48
| 1,232,544
| ###
| 81.2
| 81.2
| 0.8 |
2009-Aug-17 Mon
| 11.54
| ###
| 11.28
| 11.28
| 840,079
| 4,738,045
| 26.5
| 26.5
| 0.8 |
2009-Aug-14 Fri
| ###
| 11.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-13 Thu
| 11.7
| 11.71
| ###
| 11.59
| 1,771,680
| 10,373,186
| ###
| ###
| 0.8 |
2009-Aug-12 Wed
| ###
| 11.57
| 11.21
| 11.5
|
|
| ###
| ###
| ### |
2009-Aug-11 Tue
| 11.22
| 11.7
| ###
| ###
| 1,403,627
| ###
| 87.7
| 87.7
| 0.0 |
2009-Aug-10 Mon
| ###
| ###
| ###
| 11.27
|
|
| 76.9
| 76.9
| ### |
2009-Aug-07 Fri
| 10.89
| ###
| 10.89
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-06 Thu
| 10.89
| ###
| 10.81
| 10.85
| 944,873
| ###
| 26.8
| 26.8
| 0.8 |
2009-Aug-05 Wed
| ###
| ###
| 10.86
| ###
|
|
| 42.3
| 42.3
| 0.0 |
2009-Aug-04 Tue
| 10.83
| ###
| 10.82
| ###
| 2,225,458
| 12,039,727
| ###
| ###
| 0.0 |
2009-Aug-03 Mon
| 10.88
| ###
| 10.75
| 10.86
| 668,145
| 3,591,279
| 31.2
| 31.2
| 0.8 |
2009-Jul-31 Fri
| ###
| ###
| 10.82
| 10.84
| 1,223,824
| 6,620,887
| 22.7
| 22.7
| 0.8 |
2009-Jul-30 Thu
| ###
| ###
| ###
| ###
| 1,808,248
| 0
| 25.5
| 25.5
| 0.0 |
2009-Jul-29 Wed
| ###
| ###
| 10.85
| ###
| 3,106,474
| 16,852,621
| 29.8
| 29.8
| 0.0 |
2009-Jul-28 Tue
| 10.81
| ###
| 10.75
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-27 Mon
| ###
| 11.49
| 10.51
| ###
| 4,629,155
| ###
| ###
| ###
| 0.0 |
2009-Jul-24 Fri
| ###
| ###
| 10.5
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-23 Thu
| ###
| 9.84
| ###
| 9.84
| 3,847,241
| 18,928,425
| 92.8
| 92.8
| 0.7 |
2009-Jul-22 Wed
| 9.23
| 9.23
| ###
| ###
|
|
| 12.0
| 12.0
| 0.0 |
2009-Jul-21 Tue
| 9.25
| 9.29
| ###
| ###
| 930,580
| 4,322,544
| 29.0
| 29.0
| 0.0 |
2009-Jul-20 Mon
| ###
| 9.26
| ###
| 9.21
|
|
| 68.2
| 68.2
| 0.7 |
2009-Jul-17 Fri
| 9.21
| 9.21
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2009-Jul-16 Thu
| 9.25
| 9.27
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2009-Jul-15 Wed
| ###
| 9.21
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2009-Jul-14 Tue
| 9
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-13 Mon
| 9
| ###
| 8.86
| ###
| 1,352,054
| ###
| ###
| ###
| 0.0 |
2009-Jul-10 Fri
| ###
| ###
| ###
| ###
| 1,258,953
| 0
| 24.5
| 24.5
| 0.0 |
2009-Jul-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-08 Wed
| ###
| 9.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-07 Tue
| 9.2
| 9.29
| ###
| ###
|
|
| 36.3
| 36.3
| 0.0 |
2009-Jul-06 Mon
| ###
| ###
| 8.77
| 8.78
| 2,267,482
| ###
| 27.7
| 27.7
| 0.6 |
2009-Jul-03 Fri
| ###
| ###
| 8.8
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2009-Jul-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-01 Wed
| ###
| ###
| 8.71
| 9
|
|
| 21.4
| 21.4
| 0.6 |
2009-Jun-30 Tue
| 9.23
| 9.29
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2009-Jun-29 Mon
| ###
| 9.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-26 Fri
| ###
| 9.49
| ###
| 9.4
|
|
| 70.7
| 70.7
| ### |
2009-Jun-25 Thu
| ###
| ###
| ###
| 9.5
| 6,306,879
| 0
| ###
| ###
| 0.7 |
2009-Jun-24 Wed
| 10.27
| 10.45
| 10.26
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-23 Tue
| 10.41
| 10.44
| ###
| 10.27
|
|
| ###
| ###
| ### |
2009-Jun-22 Mon
| 10.75
| 10.82
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2009-Jun-19 Fri
| 10.79
| 10.8
| 10.52
| 10.7
|
|
| ###
| ###
| 0.8 |
2009-Jun-18 Thu
| ###
| ###
| 10.25
| ###
| 2,497,959
| ###
| 87.0
| 87.0
| 0.0 |
2009-Jun-17 Wed
| 10.22
| ###
| ###
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2009-Jun-16 Tue
| ###
| 11.28
| 10.54
| ###
| 7,878,770
| 85,957,380
| ###
| ###
| 0.0 |
2009-Jun-15 Mon
| 11.8
| 12.24
| 11.8
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-12 Fri
| 11.78
| 11.85
| ###
| 11.76
|
|
| 32.8
| 32.8
| 0.8 |
2009-Jun-11 Thu
| 11.78
| 11.82
| ###
| 11.74
| 2,295,154
| ###
| 29.0
| 29.0
| 0.8 |
2009-Jun-10 Wed
| 11.82
| 11.83
| 11.57
| ###
| 2,325,885
| 27,212,854
| ###
| ###
| 0.0 |
2009-Jun-09 Tue
| 11.88
| ###
| 11.71
| 11.77
| 1,615,078
| 9,456,281
| ###
| ###
| ### |
2009-Jun-05 Fri
| ###
| ###
| 11.47
| 11.55
|
|
| 13.1
| 13.1
| 0.8 |
2009-Jun-04 Thu
| 12.22
| ###
| 11.74
| 11.8
|
|
| ###
| ###
| 0.8 |
2009-Jun-03 Wed
| 12.8
| 12.8
| 12.46
| 12.58
|
|
| ###
| ###
| 0.9 |
2009-Jun-02 Tue
| 12.83
| ###
| 12.45
| 12.56
| 2,194,378
| ###
| 21.4
| 21.4
| 0.9 |
2009-Jun-01 Mon
| 12.49
| 12.74
| ###
| ###
| 2,585,285
| ###
| ###
| ###
| 0.0 |
2009-May-29 Fri
| 11.8
| ###
| ###
| 12.25
| 4,750,258
| 0
| ###
| ###
| 0.9 |
2009-May-28 Thu
| 11.7
| ###
| 11.22
| 11.57
|
|
| 27.8
| 27.8
| ### |
2009-May-27 Wed
| ###
| ###
| 11.81
| ###
| 1,640,347
| 9,686,249
| 75.2
| 75.2
| 0.0 |
2009-May-26 Tue
| ###
| ###
| 11.58
| 11.72
| 1,703,823
| ###
| 17.6
| 17.6
| 0.8 |
2009-May-25 Mon
| ###
| 12.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-22 Fri
| ###
| 12.23
| 11.87
| ###
| 2,606,156
| 31,404,179
| ###
| ###
| 0.0 |
2009-May-21 Thu
| 12.25
| 12.45
| ###
| 12.25
| 2,398,227
| ###
| 70.4
| 70.4
| 0.9 |
2009-May-20 Wed
| 12.55
| 12.57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-19 Tue
| 12.4
| 12.74
| 12.26
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2009-May-18 Mon
| ###
| ###
| 11.56
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-15 Fri
| 12.49
| 12.49
| 12.49
| 12.49
| 0
|
|
|
| 0.9 |
2009-May-14 Thu
| 12.53
| ###
| 12.29
| 12.49
|
|
| ###
| ###
| 0.9 |
2009-May-13 Wed
| ###
| ###
| 12.88
| 12.88
|
|
| ###
| ###
| ### |
2009-May-12 Tue
| 13.5
| ###
| ###
| 13.5
|
|
| 74.6
| 74.6
| 1.0 |
2009-May-11 Mon
| ###
| ###
| 13.53
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-08 Fri
| 13.79
| ###
| ###
| ###
| 804,773
| 0
| ###
| ###
| 0.0 |
2009-May-07 Thu
| 13.48
| ###
| ###
| 13.58
| 542,776
| 0
| ###
| ###
| ### |
2009-May-06 Wed
| 13.5
| ###
| 13.24
| 13.48
|
|
| ###
| ###
| 1.0 |
2009-May-05 Tue
| 14.4
| 14.46
| ###
| ###
|
|
| 5.5
| 5.5
| 0.0 |
2009-May-04 Mon
| 13.2
| ###
| ###
| 14.25
| 838,985
| 0
| ###
| ###
| 1.0 |
2009-May-01 Fri
| ###
| ###
| 12.76
| ###
| 390,072
| 2,488,659
| ###
| ###
| 0.0 |
2009-Apr-30 Thu
| ###
| 13.25
| ###
| 13.23
|
|
| ###
| ###
| 0.9 |
2009-Apr-29 Wed
| 12.88
| ###
| 12.24
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-28 Tue
| 12.85
| ###
| 12.45
| 12.88
|
|
| ###
| ###
| ### |
2009-Apr-27 Mon
| ###
| 12.81
| ###
| 12.77
|
|
| ###
| ###
| 0.9 |
2009-Apr-24 Fri
| 12.26
| 12.26
| ###
| ###
| 1,244,484
| 7,628,686
| ###
| ###
| 0.0 |
2009-Apr-23 Thu
| ###
| 12.72
| ###
| 12.42
|
|
| ###
| ###
| 0.9 |
2009-Apr-22 Wed
| 12.4
| 12.78
| ###
| 12.74
|
|
| 84.2
| 84.2
| ### |
2009-Apr-21 Tue
| ###
| 12.2
| ###
| ###
| 689,259
| 4,204,479
| ###
| ###
| 0.0 |
2009-Apr-20 Mon
| 12.79
| ###
| 12.46
| 12.51
|
|
| 22.5
| 22.5
| ### |
2009-Apr-17 Fri
| ###
| ###
| 12.4
| 12.53
| 688,626
| 4,269,481
| ###
| ###
| ### |
2009-Apr-16 Thu
| ###
| 12.81
| ###
| ###
| 847,343
| ###
| 80.5
| 80.5
| 0.0 |
2009-Apr-15 Wed
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2009-Apr-14 Tue
| 12.2
| 12.2
| 11.82
| ###
| 531,824
| ###
| ###
| ###
| 0.0 |
2009-Apr-09 Thu
| 11.87
| 12.22
| 11.78
| 11.8
|
|
| ###
| ###
| 0.8 |
2009-Apr-08 Wed
| 11.81
| ###
| 11.55
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-07 Tue
| 11.87
| ###
| ###
| 11.81
|
|
| 37.8
| 37.8
| ### |
2009-Apr-06 Mon
| ###
| ###
| 11.78
| 11.78
| 1,042,385
| 6,139,647
| 25.5
| 25.5
| ### |
2009-Apr-03 Fri
| 11.85
| ###
| 11.76
| 11.88
| 1,029,572
| 6,053,883
| 68.1
| 68.1
| 0.8 |
2009-Apr-02 Thu
| ###
| ###
| ###
| 11.85
| 1,085,178
| 0
| ###
| ###
| ### |
2009-Apr-01 Wed
| 11.45
| 11.48
| 10.86
| ###
| 765,626
| 8,552,042
| ###
| ###
| 0.0 |
2009-Mar-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-30 Mon
| 10.45
| 10.49
| 10.28
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2009-Mar-27 Fri
| 10.79
| 10.79
| ###
| ###
|
|
| 10.7
| 10.7
| 0.0 |
2009-Mar-26 Thu
| 10.8
| 10.85
| 10.51
| 10.54
|
|
| 16.2
| 16.2
| 0.8 |
2009-Mar-25 Wed
| ###
| 11.41
| ###
| 10.78
| 489,053
| 2,790,047
| 7.2
| 7.2
| 0.8 |
2009-Mar-24 Tue
| ###
| ###
| 10.55
| 10.75
| 605,121
| ###
| 23.6
| 23.6
| 0.8 |
2009-Mar-23 Mon
| 10.78
| ###
| 10.7
| 10.84
| 1,094,829
| ###
| 65.4
| 65.4
| 0.8 |
2009-Mar-20 Fri
| 10.8
| 11.4
| ###
| 11.4
| 2,149,752
| 12,253,586
| 90.3
| 90.3
| 0.8 |
2009-Mar-19 Thu
| ###
| ###
| 10.7
| 10.8
| 1,825,144
| 9,764,520
| ###
| ###
| ### |
2009-Mar-18 Wed
| 10.2
| 10.72
| 10.2
| ###
| 1,276,652
| 13,353,779
| 88.5
| 88.5
| 0.0 |
2009-Mar-17 Tue
| ###
| ###
| ###
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2009-Mar-16 Mon
| ###
| 9.81
| 9.58
| ###
| 789,972
| 7,658,778
| 64.2
| 64.2
| 0.0 |
2009-Mar-13 Fri
| ###
| 9.8
| 9.54
| ###
|
|
| 61.6
| 61.6
| 0.0 |
2009-Mar-12 Thu
| ###
| ###
| 9.45
| 9.45
| 471,341
| 2,227,086
| 18.7
| 18.7
| 0.7 |
2009-Mar-11 Wed
| ###
| ###
| ###
| 9.7
|
|
| ###
| ###
| 0.7 |
2009-Mar-10 Tue
| ###
| ###
| ###
| 9.84
| 1,110,346
| 0
| 80.1
| 80.1
| 0.7 |
2009-Mar-09 Mon
| 9.8
| 9.82
| 9.51
| 9.7
|
|
| 28.6
| 28.6
| 0.7 |
2009-Mar-06 Fri
| 9.7
| ###
| 9.42
| 9.84
|
|
| 78.0
| 78.0
| 0.7 |
2009-Mar-05 Thu
| ###
| ###
| 9.86
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-04 Wed
| 9.72
| ###
| 9.52
| 9.85
|
|
| ###
| ###
| ### |
2009-Mar-03 Tue
| ###
| ###
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2009-Mar-02 Mon
| ###
| 10.75
| 9.85
| 10.42
|
|
| 92.6
| 92.6
| 0.7 |
2009-Feb-27 Fri
| ###
| 10.49
| ###
| 10.25
| 762,074
| 3,997,078
| ###
| ###
| 0.7 |
2009-Feb-26 Thu
| ###
| 10.23
| 9.58
| ###
| 429,649
| 4,255,673
| 30.7
| 30.7
| 0.0 |
2009-Feb-25 Wed
| ###
| ###
| 9.73
| ###
| 345,546
| 1,681,081
| ###
| ###
| 0.0 |
2009-Feb-24 Tue
| 9.48
| 9.77
| 9.45
| ###
| 411,684
| 3,956,283
| ###
| ###
| 0.0 |
2009-Feb-23 Mon
| 9.86
| 9.86
| ###
| 9.44
| 440,678
| 2,172,542
| ###
| ###
| 0.7 |
2009-Feb-20 Fri
| 9.77
| 9.83
| 9.57
| 9.78
| 489,872
| 4,751,758
| ###
| ###
| 0.7 |
2009-Feb-19 Thu
| ###
| ###
| ###
| ###
| 441,258
| 0
| 90.4
| 90.4
| 0.0 |
2009-Feb-18 Wed
| 9.49
| 9.73
| ###
| 9.57
|
|
| ###
| ###
| ### |
2009-Feb-17 Tue
| 9.59
| ###
| 9.52
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-16 Mon
| 9.55
| ###
| 9.51
| 9.57
| 206,643
| 982,587
| ###
| ###
| ### |
2009-Feb-13 Fri
| 9.55
| 9.77
| 9.43
| 9.7
|
|
| ###
| ###
| 0.7 |
2009-Feb-12 Thu
| 9.4
| 9.82
| 9.21
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-11 Wed
| ###
| 9.51
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2009-Feb-10 Tue
| ###
| ###
| ###
| ###
| 865,389
| 0
| 15.7
| 15.7
| 0.0 |
2009-Feb-09 Mon
| ###
| ###
| ###
| 9.8
|
|
| 89.6
| 89.6
| 0.7 |
2009-Feb-06 Fri
| 9.4
| 9.55
| ###
| 9
|
|
| ###
| ###
| 0.6 |
2009-Feb-05 Thu
| 9.8
| 9.89
| 9.41
| 9.49
|
|
| 19.3
| 19.3
| 0.7 |
2009-Feb-04 Wed
| ###
| 10.22
| 9.85
| ###
|
|
| 38.1
| 38.1
| 0.0 |
2009-Feb-03 Tue
| ###
| ###
| ###
| ###
| 836,085
| 0
| ###
| ###
| 0.0 |
2009-Feb-02 Mon
| ###
| ###
| 10.55
| 10.84
| 410,858
| 2,167,275
| ###
| ###
| 0.8 |
2009-Jan-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-29 Thu
| ###
| ###
| ###
| ###
| 1,015,386
| 0
| ###
| ###
| 0.0 |
2009-Jan-28 Wed
| ###
| ###
| ###
| 10.8
|
|
| ###
| ###
| ### |
2009-Jan-27 Tue
| ###
| ###
| 10.29
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-23 Fri
| 10.5
| ###
| ###
| 10.5
|
|
| ###
| ###
| 0.8 |
2009-Jan-22 Thu
| ###
| 10.76
| 10.55
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2009-Jan-21 Wed
| ###
| 10.89
| ###
| 10.76
| 858,124
| 4,672,485
| 89.8
| 89.8
| 0.8 |
2009-Jan-20 Tue
| 10.2
| ###
| ###
| 10.25
| 687,355
| 0
| 84.9
| 84.9
| 0.7 |
2009-Jan-19 Mon
| 10.5
| 10.55
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2009-Jan-16 Fri
| 9.76
| ###
| 9.76
| ###
| 606,972
| 2,962,023
| ###
| ###
| 0.0 |
2009-Jan-15 Thu
| 10.5
| 10.5
| 9.75
| ###
| 869,470
| 8,803,383
| 12.9
| 12.9
| 0.0 |
2009-Jan-14 Wed
| 10.5
| 10.75
| 10.45
| ###
| 266,359
| ###
| ###
| ###
| 0.0 |
2009-Jan-13 Tue
| ###
| 10.87
| 10.21
| 10.56
|
|
| 82.8
| 82.8
| 0.8 |
2009-Jan-12 Mon
| 10.5
| 10.53
| ###
| 10.5
| 155,774
| 820,150
| ###
| ###
| 0.8 |
2009-Jan-09 Fri
| 10.7
| ###
| 10.55
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2009-Jan-08 Thu
| 10.26
| ###
| 10.24
| 10.7
|
|
| ###
| ###
| 0.8 |
2009-Jan-07 Wed
| 10.26
| ###
| ###
| 10.26
|
|
| 64.8
| 64.8
| 0.7 |
2009-Jan-06 Tue
| 10.27
| 10.46
| ###
| ###
| 257,385
| 1,346,123
| 23.0
| 23.0
| 0.0 |
2009-Jan-05 Mon
| 10.49
| ###
| ###
| ###
| 375,270
| 0
| ###
| ###
| 0.0 |
2009-Jan-02 Fri
| 10.48
| 10.54
| ###
| ###
| 122,370
| 644,889
| 15.6
| 15.6
| 0.0 |
2008-Dec-31 Wed
| ###
| 10.49
| ###
| 10.49
|
|
| ###
| ###
| ### |
2008-Dec-30 Tue
| ###
| ###
| 9.85
| ###
| 246,649
| 1,214,746
| ###
| ###
| 0.0 |
2008-Dec-29 Mon
| ###
| ###
| 9.72
| ###
| 327,673
| ###
| 25.7
| 25.7
| 0.0 |
2008-Dec-24 Wed
| 9.71
| 9.8
| 9.45
| 9.78
| 171,723
| ###
| 66.9
| 66.9
| 0.7 |
2008-Dec-23 Tue
| 9.7
| 10.45
| 9.48
| 9.48
| 330,673
| 3,295,156
| ###
| ###
| 0.7 |
2008-Dec-22 Mon
| 9.25
| 9.87
| 9.25
| 9.87
|
|
| 93.2
| 93.2
| ### |
2008-Dec-19 Fri
| 9.5
| ###
| ###
| 9.45
|
|
| 31.1
| 31.1
| 0.7 |
2008-Dec-18 Thu
| 9.55
| 9.78
| 9.48
| 9.56
| 1,604,629
| 15,452,577
| 69.0
| 69.0
| 0.7 |
2008-Dec-17 Wed
| 9.25
| 9.47
| ###
| 9.43
|
|
| ###
| ###
| ### |
2008-Dec-16 Tue
| 9.25
| 9.52
| 8.89
| 9.22
| 857,653
| ###
| 35.2
| 35.2
| 0.7 |
2008-Dec-15 Mon
| 9.82
| 9.82
| 9.23
| 9.5
|
|
| ###
| ###
| 0.7 |
2008-Dec-12 Fri
| ###
| 9.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-11 Thu
| 9.71
| 9.8
| ###
| 9.4
|
|
| 23.4
| 23.4
| ### |
2008-Dec-10 Wed
| 9.58
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-09 Tue
| 9.76
| ###
| 9.45
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2008-Dec-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-05 Fri
| 8.73
| ###
| 8.57
| ###
| 1,442,986
| ###
| 85.4
| 85.4
| 0.0 |
2008-Dec-04 Thu
| ###
| 9.26
| ###
| 8.5
|
|
| ###
| ###
| 0.6 |
2008-Dec-03 Wed
| 7.74
| ###
| ###
| 7.55
| 1,491,224
| 0
| ###
| ###
| ### |
2008-Dec-02 Tue
| 8.4
| 8.4
| 7.51
| 7.72
|
|
| 7.5
| 7.5
| ### |
2008-Dec-01 Mon
| ###
| ###
| ###
| 8.74
|
|
| 10.3
| 10.3
| 0.6 |
2008-Nov-28 Fri
| 8.56
| ###
| 8.56
| ###
| 1,401,444
| 5,998,180
| 88.5
| 88.5
| 0.0 |
2008-Nov-27 Thu
| 8.56
| ###
| 8.46
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2008-Nov-26 Wed
| 9.29
| 9.29
| ###
| 8.26
| 851,227
| 3,953,949
| ###
| ###
| 0.6 |
2008-Nov-25 Tue
| ###
| 9.85
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2008-Nov-24 Mon
| 9.21
| ###
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2008-Nov-21 Fri
| ###
| ###
| ###
| ###
| 1,209,485
| 0
| ###
| ###
| 0.0 |
2008-Nov-20 Thu
| ###
| ###
| ###
| 9.28
|
|
| 93.5
| 93.5
| 0.7 |
2008-Nov-19 Wed
| ###
| 9.24
| 8.5
| 8.78
|
|
| ###
| ###
| 0.6 |
2008-Nov-18 Tue
| 9.25
| ###
| 8.4
| 8.4
|
|
| ###
| ###
| ### |
2008-Nov-17 Mon
| ###
| ###
| 9.27
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2008-Nov-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-13 Thu
| 9.7
| ###
| ###
| ###
| 571,844
| 0
| 44.1
| 44.1
| 0.0 |
2008-Nov-12 Wed
| ###
| ###
| 9.51
| 9.8
|
|
| ###
| ###
| 0.7 |
2008-Nov-11 Tue
| 10.24
| 10.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-10 Mon
| 10.86
| ###
| ###
| ###
|
|
| 15.5
| 15.5
| 0.0 |
2008-Nov-07 Fri
| ###
| ###
| 9.8
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-06 Thu
| ###
| 11.24
| 10.74
| 10.74
|
|
| 31.2
| 31.2
| 0.8 |
2008-Nov-05 Wed
| 11.5
| 11.75
| ###
| 11.5
| 675,859
| 3,970,671
| 66.3
| 66.3
| ### |
2008-Nov-04 Tue
| ###
| 11.29
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2008-Nov-03 Mon
| ###
| 11.23
| ###
| ###
|
|
| 63.8
| 63.8
| 0.0 |
2008-Oct-31 Fri
| ###
| 11.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-30 Thu
| ###
| ###
| ###
| 10.8
|
|
| ###
| ###
| ### |
2008-Oct-29 Wed
| ###
| 9.76
| ###
| 9.29
|
|
| 32.2
| 32.2
| ### |
2008-Oct-28 Tue
| 9.73
| 9.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-27 Mon
| ###
| 10.56
| ###
| ###
|
|
| 47.7
| 47.7
| 0.0 |
2008-Oct-24 Fri
| 11.72
| 11.72
| 10.5
| 10.5
| 806,128
| 8,956,082
| 11.7
| 11.7
| 0.8 |
2008-Oct-23 Thu
| ###
| ###
| 11.52
| ###
| 617,877
| 3,558,971
| 43.1
| 43.1
| 0.0 |
2008-Oct-22 Wed
| 13.45
| 13.45
| ###
| 12.4
| 806,124
| 5,421,183
| 8.9
| 8.9
| 0.9 |
2008-Oct-21 Tue
| 13.49
| ###
| ###
| 13.4
| 358,441
| 0
| ###
| ###
| 1.0 |
2008-Oct-20 Mon
| 12.29
| ###
| ###
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2008-Oct-17 Fri
| ###
| ###
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2008-Oct-16 Thu
| ###
| 13.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-15 Wed
| ###
| 14.2
| ###
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2008-Oct-14 Tue
| ###
| 14.82
| ###
| 13.4
| 473,459
| ###
| 11.2
| 11.2
| 1.0 |
2008-Oct-13 Mon
| 13.25
| ###
| ###
| ###
| 688,245
| 0
| 28.6
| 28.6
| 0.0 |
2008-Oct-10 Fri
| ###
| 13.45
| ###
| ###
|
|
| 47.1
| 47.1
| 0.0 |
2008-Oct-09 Thu
| 12.5
| 13.71
| ###
| ###
| 560,648
| 3,843,242
| 95.5
| 95.5
| 0.0 |
2008-Oct-08 Wed
| 13.4
| 13.4
| 12.5
| 12.53
| 490,025
| 6,345,823
| 19.8
| 19.8
| ### |
2008-Oct-07 Tue
| ###
| 14.47
| ###
| 13.85
| 543,028
| ###
| 27.1
| 27.1
| ### |
2008-Oct-06 Mon
| 14.5
| ###
| ###
| 14.4
|
|
| 53.3
| 53.3
| 1.0 |
2008-Oct-03 Fri
| 14.7
| 14.82
| ###
| 14.59
|
|
| ###
| ###
| 1.0 |
2008-Oct-02 Thu
| 16.46
| 16.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-01 Wed
| 15.76
| ###
| 15.72
| ###
| 538,659
| 4,233,859
| ###
| ###
| 0.0 |
2008-Sep-30 Tue
| 14.7
| ###
| ###
| ###
| 842,545
| 0
| ###
| ###
| 0.0 |
2008-Sep-29 Mon
| 15.26
| 15.49
| ###
| 15.21
|
|
| ###
| ###
| ### |
2008-Sep-26 Fri
| 15.49
| ###
| ###
| ###
| 423,424
| 0
| ###
| ###
| 0.0 |
2008-Sep-25 Thu
| 15.4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-24 Wed
| 15.5
| 15.75
| ###
| 15.27
| 782,143
| 6,159,376
| ###
| ###
| ### |
2008-Sep-23 Tue
| 15.8
| 15.8
| ###
| 15.46
|
|
| 24.5
| 24.5
| 1.1 |
2008-Sep-22 Mon
| ###
| ###
| 15.57
| 15.7
| 490,951
| 3,822,053
| 77.0
| 77.0
| ### |
2008-Sep-19 Fri
| 14.86
| 15.51
| ###
| 15.51
| 1,129,242
| 8,757,271
| ###
| ###
| 1.1 |
2008-Sep-18 Thu
| ###
| 15.25
| ###
| 15.25
| 1,085,372
| ###
| 87.8
| 87.8
| ### |
2008-Sep-17 Wed
| 15.2
| 15.56
| 14.7
| 15.56
| 1,169,751
| ###
| 84.9
| 84.9
| ### |
2008-Sep-16 Tue
| 15.2
| 15.5
| ###
| 15.5
|
|
| ###
| ###
| 1.1 |
2008-Sep-15 Mon
| 15.26
| 15.86
| ###
| 15.86
|
|
| 93.2
| 93.2
| 1.1 |
2008-Sep-12 Fri
| ###
| ###
| 15.27
| ###
| 332,645
| 2,539,744
| 68.8
| 68.8
| 0.0 |
2008-Sep-11 Thu
| 15.44
| ###
| ###
| ###
| 716,584
| 0
| ###
| ###
| 0.0 |
2008-Sep-10 Wed
| 15.25
| 15.5
| 14.81
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2008-Sep-09 Tue
| ###
| 16.85
| ###
| 15.77
|
|
| 10.9
| 10.9
| ### |
2008-Sep-08 Mon
| ###
| 16.58
| 16.2
| 16.49
| 718,472
| 11,775,756
| 66.9
| 66.9
| 1.2 |
2008-Sep-05 Fri
| 16.2
| 16.2
| 15.7
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2008-Sep-04 Thu
| ###
| ###
| 15.56
| ###
|
|
| 34.6
| 34.6
| 0.0 |
2008-Sep-03 Wed
| 16.5
| ###
| ###
| ###
| 771,689
| 0
| 34.4
| 34.4
| 0.0 |
2008-Sep-02 Tue
| ###
| 16.72
| 16.28
| ###
| 426,348
| 7,034,742
| ###
| ###
| 0.0 |
2008-Sep-01 Mon
| ###
| ###
| 16.4
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2008-Aug-29 Fri
| ###
| 16.72
| 16.56
| ###
| 746,341
| ###
| 25.9
| 25.9
| 0.0 |
2008-Aug-28 Thu
| 16.7
| 16.86
| ###
| 16.77
|
|
| ###
| ###
| 1.2 |
2008-Aug-27 Wed
| ###
| ###
| 16.4
| 16.57
|
|
| ###
| ###
| ### |
2008-Aug-26 Tue
| 16.55
| ###
| ###
| 16.4
|
|
| ###
| ###
| ### |
2008-Aug-25 Mon
| ###
| ###
| ###
| ###
| 502,627
| 0
| ###
| ###
| 0.0 |
2008-Aug-22 Fri
| ###
| ###
| 15.81
| ###
| 1,038,147
| 8,206,552
| 70.3
| 70.3
| 0.0 |
2008-Aug-21 Thu
| 16.24
| 16.26
| ###
| 15.7
|
|
| ###
| ###
| ### |
2008-Aug-20 Wed
| 15.88
| 16.57
| 15.8
| 16.5
| 659,279
| ###
| 87.2
| 87.2
| 1.2 |
2008-Aug-19 Tue
| ###
| ###
| 15.8
| ###
| 735,057
| 5,806,950
| ###
| ###
| 0.0 |
2008-Aug-18 Mon
| ###
| ###
| ###
| 15.8
| 404,475
| 0
| ###
| ###
| 1.1 |
2008-Aug-15 Fri
| 16.5
| 16.5
| 15.84
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-14 Thu
| 15.26
| ###
| 15.26
| 15.82
| 771,027
| ###
| 85.4
| 85.4
| ### |
2008-Aug-13 Wed
| ###
| 15.7
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2008-Aug-12 Tue
| 16.4
| 16.4
| 15.52
| ###
|
|
| 12.1
| 12.1
| 0.0 |
2008-Aug-11 Mon
| 16.7
| 16.7
| 16.22
| 16.44
| 375,320
| ###
| ###
| ###
| 1.2 |
2008-Aug-08 Fri
| 16.46
| 16.73
| 16.45
| ###
| 738,778
| 12,256,327
| ###
| ###
| 0.0 |
2008-Aug-07 Thu
| 16.48
| 16.55
| ###
| 16.45
| 871,785
| 7,214,020
| 33.2
| 33.2
| 1.2 |
2008-Aug-06 Wed
| 16.75
| 16.82
| 16.5
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2008-Aug-05 Tue
| 16.7
| 16.73
| ###
| 16.45
|
|
| 36.5
| 36.5
| 1.2 |
2008-Aug-04 Mon
| 16.85
| 16.86
| ###
| 16.77
| 434,854
| ###
| 40.0
| 40.0
| 1.2 |
2008-Aug-01 Fri
| 16.85
| ###
| 16.7
| 16.7
|
|
| 32.1
| 32.1
| 1.2 |
2008-Jul-31 Thu
| ###
| ###
| 16.77
| 16.85
| 956,242
| 8,018,089
| ###
| ###
| ### |
2008-Jul-30 Wed
| ###
| ###
| 16.7
| 16.7
| 763,029
| ###
| 20.6
| 20.6
| 1.2 |
2008-Jul-29 Tue
| ###
| ###
| 16.71
| ###
| 554,989
| ###
| ###
| ###
| 0.0 |
2008-Jul-28 Mon
| ###
| ###
| 16.7
| ###
| 613,721
| 5,124,570
| 78.9
| 78.9
| 0.0 |
2008-Jul-25 Fri
| 16.5
| ###
| ###
| ###
| 781,850
| 0
| 88.5
| 88.5
| 0.0 |
2008-Jul-24 Thu
| 17.26
| ###
| ###
| ###
|
|
| 15.0
| 15.0
| 0.0 |
2008-Jul-23 Wed
| ###
| 17.47
| 16.75
| 17.4
|
|
| ###
| ###
| 1.2 |
2008-Jul-22 Tue
| 16.7
| ###
| 16.7
| ###
| 1,428,655
| ###
| ###
| ###
| 0.0 |
2008-Jul-21 Mon
| ###
| 17.24
| ###
| 16.7
|
|
| ###
| ###
| 1.2 |
2008-Jul-18 Fri
| 16.52
| 16.79
| ###
| ###
| 1,883,880
| 15,815,172
| 25.8
| 25.8
| 0.0 |
2008-Jul-17 Thu
| 15.78
| 15.83
| 15.26
| ###
| 546,144
| ###
| ###
| ###
| 0.0 |
2008-Jul-16 Wed
| ###
| ###
| 15.21
| 15.5
| 613,246
| ###
| ###
| ###
| 1.1 |
2008-Jul-15 Tue
| ###
| 15.45
| ###
| 15.43
|
|
| 91.9
| 91.9
| 1.1 |
2008-Jul-14 Mon
| 15.22
| 15.43
| ###
| 15.24
|
|
| ###
| ###
| 1.1 |
2008-Jul-11 Fri
| 15.25
| 15.25
| ###
| 15.25
| 1,007,272
| 7,680,449
| 65.3
| 65.3
| ### |
2008-Jul-10 Thu
| 14.75
| 15.25
| 14.73
| ###
| 1,054,157
| ###
| 84.4
| 84.4
| 0.0 |
2008-Jul-09 Wed
| ###
| 15.2
| 14.84
| ###
| 762,477
| ###
| 79.0
| 79.0
| 0.0 |
2008-Jul-08 Tue
| 14.26
| 14.87
| 14.26
| 14.72
|
|
| 93.3
| 93.3
| ### |
2008-Jul-07 Mon
| ###
| ###
| ###
| 14.4
| 700,583
| 0
| ###
| ###
| 1.0 |
2008-Jul-04 Fri
| ###
| 14.77
| ###
| ###
| 1,265,944
| ###
| 83.2
| 83.2
| 0.0 |
2008-Jul-03 Thu
| 14.88
| 14.88
| ###
| ###
| 1,082,284
| ###
| ###
| ###
| 0.0 |
2008-Jul-02 Wed
| 14.52
| ###
| ###
| 14.88
|
|
| 84.5
| 84.5
| 1.1 |
2008-Jul-01 Tue
| ###
| ###
| ###
| ###
|
|
| 13.3
| 13.3
| 0.0 |
2008-Jun-30 Mon
| 16.55
| ###
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2008-Jun-27 Fri
| ###
| 16.73
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2008-Jun-26 Thu
| 17.4
| ###
| 16.54
| ###
| 882,558
| 7,298,754
| ###
| ###
| 0.0 |
2008-Jun-25 Wed
| ###
| ###
| 16.88
| 17.24
| 516,585
| 4,359,977
| ###
| ###
| ### |
2008-Jun-24 Tue
| ###
| ###
| ###
| ###
| 991,721
| 0
| 78.2
| 78.2
| 0.0 |
2008-Jun-23 Mon
| 17.45
| 17.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-20 Fri
| 17.7
| ###
| ###
| 17.4
|
|
| ###
| ###
| 1.2 |
2008-Jun-19 Thu
| 17.5
| 17.73
| ###
| ###
| 1,589,981
| 14,095,181
| 75.9
| 75.9
| 0.0 |
2008-Jun-18 Wed
| ###
| 17.7
| ###
| 17.58
|
|
| 82.9
| 82.9
| 1.3 |
2008-Jun-17 Tue
| 16.49
| ###
| ###
| ###
| 1,175,786
| 0
| 85.3
| 85.3
| 0.0 |
2008-Jun-16 Mon
| ###
| ###
| 16.52
| 16.84
| 489,155
| 4,040,420
| 42.0
| 42.0
| 1.2 |
2008-Jun-13 Fri
| ###
| ###
| 16.78
| ###
| 798,357
| ###
| ###
| ###
| 0.0 |
2008-Jun-12 Thu
| ###
| ###
| ###
| 16.79
|
|
| 88.7
| 88.7
| ### |
2008-Jun-11 Wed
| 16.86
| ###
| 16.59
| 16.7
| 961,957
| ###
| ###
| ###
| 1.2 |
2008-Jun-10 Tue
| ###
| 16.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-06 Fri
| ###
| ###
| ###
| 16.7
|
|
| ###
| ###
| 1.2 |
2008-Jun-05 Thu
| 16.8
| ###
| ###
| 16.44
|
|
| 28.4
| 28.4
| 1.2 |
2008-Jun-04 Wed
| 16.7
| 16.76
| ###
| 16.7
| 1,125,347
| ###
| ###
| ###
| 1.2 |
2008-Jun-03 Tue
| 16.48
| 16.8
| 16.46
| 16.7
| 650,123
| 10,811,545
| ###
| ###
| 1.2 |
2008-Jun-02 Mon
| 16.75
| 16.85
| ###
| ###
|
|
| 40.1
| 40.1
| 0.0 |
2008-May-30 Fri
| ###
| ###
| 16.56
| 16.85
|
|
| 24.9
| 24.9
| ### |
2008-May-29 Thu
| 17.4
| 17.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-28 Wed
| 17.5
| 17.5
| ###
| 17.25
|
|
| ###
| ###
| 1.2 |
2008-May-27 Tue
| 17.25
| ###
| 17.22
| ###
| 699,546
| ###
| ###
| ###
| 0.0 |
2008-May-26 Mon
| ###
| ###
| ###
| 17.25
| 656,547
| 0
| ###
| ###
| 1.2 |
2008-May-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-22 Thu
| ###
| 17.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-21 Wed
| 16.8
| 17.41
| 16.8
| ###
| 931,555
| 15,934,248
| ###
| ###
| 0.0 |
2008-May-20 Tue
| 16.88
| 17.28
| 16.75
| ###
| 419,148
| ###
| ###
| ###
| 0.0 |
2008-May-19 Mon
| 16.85
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2008-May-16 Fri
| ###
| ###
| 16.7
| 16.85
|
|
| 28.1
| 28.1
| ### |
2008-May-15 Thu
| 17.4
| 17.4
| ###
| 16.7
| 817,685
| 7,113,859
| ###
| ###
| 1.2 |
2008-May-14 Wed
| 17.4
| 17.55
| 17.23
| 17.4
| 446,855
| ###
| 65.8
| 65.8
| 1.2 |
2008-May-13 Tue
| 17.7
| 17.85
| ###
| ###
| 647,282
| ###
| ###
| ###
| 0.0 |
2008-May-12 Mon
| ###
| 18.4
| 17.75
| 17.8
|
|
| 20.8
| 20.8
| ### |
2008-May-09 Fri
| ###
| ###
| 17.81
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2008-May-08 Thu
| ###
| 18.5
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2008-May-07 Wed
| ###
| ###
| ###
| 17.86
| 441,072
| 0
| 38.7
| 38.7
| 1.3 |
2008-May-06 Tue
| 17.78
| ###
| 17.75
| 17.87
|
|
| 68.9
| 68.9
| ### |
2008-May-05 Mon
| ###
| ###
| 17.55
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2008-May-02 Fri
| ###
| ###
| 17.84
| ###
| 698,084
| ###
| ###
| ###
| 0.0 |
2008-May-01 Thu
| 17.86
| 17.86
| 17.5
| 17.75
| 548,379
| 9,695,340
| 29.1
| 29.1
| 1.3 |
2008-Apr-30 Wed
| 17.55
| ###
| 17.47
| 17.8
|
|
| ###
| ###
| ### |
2008-Apr-29 Tue
| ###
| ###
| 17.56
| 17.56
|
|
| ###
| ###
| 1.3 |
2008-Apr-28 Mon
| 17.55
| ###
| 17.54
| ###
| 989,944
| ###
| 84.4
| 84.4
| 0.0 |
2008-Apr-24 Thu
| ###
| 17.85
| 17.25
| 17.49
| 357,683
| ###
| 31.9
| 31.9
| ### |
2008-Apr-23 Wed
| 17.5
| 17.89
| 17.41
| ###
| 746,952
| ###
| 69.6
| 69.6
| 0.0 |
2008-Apr-22 Tue
| ###
| ###
| ###
| 17.51
|
|
| ###
| ###
| ### |
2008-Apr-21 Mon
| ###
| ###
| 16.84
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-18 Fri
| ###
| ###
| 16.55
| 16.81
| 370,825
| 3,068,576
| 33.6
| 33.6
| ### |
2008-Apr-17 Thu
| ###
| ###
| 16.74
| 16.8
|
|
| 31.4
| 31.4
| 1.2 |
2008-Apr-16 Wed
| ###
| ###
| 16.4
| ###
| 597,344
| 4,898,220
| 29.7
| 29.7
| 0.0 |
2008-Apr-15 Tue
| ###
| ###
| ###
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2008-Apr-14 Mon
| 16.41
| 16.82
| ###
| 16.75
|
|
| 85.7
| 85.7
| ### |
2008-Apr-11 Fri
| ###
| 16.8
| 16.41
| 16.75
| 296,640
| ###
| ###
| ###
| ### |
2008-Apr-10 Thu
| ###
| 16.79
| 16.4
| 16.5
| 341,183
| ###
| 36.5
| 36.5
| 1.2 |
2008-Apr-09 Wed
| ###
| ###
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2008-Apr-08 Tue
| ###
| ###
| 16.82
| ###
| 560,387
| 4,712,854
| ###
| ###
| 0.0 |
2008-Apr-07 Mon
| ###
| ###
| 16.77
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2008-Apr-04 Fri
| ###
| ###
| 16.79
| ###
| 867,257
| 7,280,622
| 61.1
| 61.1
| 0.0 |
2008-Apr-03 Thu
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2008-Apr-02 Wed
| 17.2
| 17.24
| ###
| ###
|
|
| 13.2
| 13.2
| 0.0 |
2008-Apr-01 Tue
| ###
| 17.44
| 16.55
| 16.83
|
|
| ###
| ###
| 1.2 |
2008-Mar-31 Mon
| 16.5
| 17.24
| 16.5
| ###
| 1,432,170
| ###
| 87.2
| 87.2
| 0.0 |
2008-Mar-28 Fri
| ###
| 16.5
| ###
| 16.5
| 824,972
| ###
| 86.1
| 86.1
| 1.2 |
2008-Mar-27 Thu
| ###
| 16.59
| ###
| 16.45
|
|
| 76.7
| 76.7
| 1.2 |
2008-Mar-26 Wed
| 16.23
| 16.79
| ###
| 16.79
|
|
| 83.9
| 83.9
| ### |
2008-Mar-25 Tue
| 15.8
| ###
| ###
| 15.75
|
|
| 32.1
| 32.1
| 1.1 |
2008-Mar-20 Thu
| 15.2
| 15.75
| ###
| ###
|
|
| 36.0
| 36.0
| 0.0 |
2008-Mar-19 Wed
| ###
| 16.4
| ###
| 15.74
| 795,755
| ###
| ###
| ###
| 1.1 |
2008-Mar-18 Tue
| 15.4
| 15.8
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2008-Mar-17 Mon
| 15.49
| ###
| 15.43
| 15.52
| 1,571,953
| ###
| ###
| ###
| 1.1 |
2008-Mar-14 Fri
| 15.5
| 15.73
| 15.29
| 15.55
| 718,844
| 11,149,270
| 65.9
| 65.9
| ### |
2008-Mar-13 Thu
| ###
| 15.53
| ###
| 15.26
|
|
| ###
| ###
| ### |
2008-Mar-12 Wed
| ###
| ###
| 15.51
| 15.77
|
|
| 33.6
| 33.6
| ### |
2008-Mar-11 Tue
| ###
| 15.5
| 15.21
| 15.4
|
|
| ###
| ###
| ### |
2008-Mar-10 Mon
| ###
| 15.76
| 15.21
| 15.24
| 627,081
| 9,710,349
| ###
| ###
| 1.1 |
2008-Mar-07 Fri
| ###
| 15.5
| 14.83
| 15.49
|
|
| ###
| ###
| ### |
2008-Mar-06 Thu
| ###
| ###
| ###
| 15.4
|
|
| ###
| ###
| ### |
2008-Mar-05 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Mar-04 Tue
| ###
| 16.29
| 15.5
| ###
| 1,290,724
| 20,516,057
| ###
| ###
| 0.0 |
2008-Mar-03 Mon
| ###
| ###
| 15.78
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-28 Thu
| 15.51
| ###
| 15.51
| ###
| 1,045,585
| ###
| ###
| ###
| 0.0 |
2008-Feb-27 Wed
| 15.82
| ###
| 15.72
| 15.8
| 716,551
| ###
| 32.3
| 32.3
| 1.1 |
2008-Feb-26 Tue
| 15.8
| ###
| 15.41
| ###
| 477,887
| ###
| 29.9
| 29.9
| 0.0 |
2008-Feb-25 Mon
| 15.8
| ###
| 15.56
| 15.76
| 249,853
| 1,943,856
| ###
| ###
| 1.1 |
2008-Feb-22 Fri
| ###
| 15.8
| 15.42
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-21 Thu
| 15.75
| ###
| 15.59
| 15.8
| 473,427
| ###
| ###
| ###
| 1.1 |
2008-Feb-20 Wed
| ###
| ###
| ###
| 15.55
| 546,553
| 0
| 20.4
| 20.4
| ### |
2008-Feb-19 Tue
| ###
| ###
| 15.86
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2008-Feb-18 Mon
| ###
| 16.46
| ###
| 16.41
|
|
| ###
| ###
| 1.2 |
2008-Feb-15 Fri
| ###
| ###
| ###
| ###
| 688,674
| 0
| ###
| ###
| 0.0 |
2008-Feb-14 Thu
| 15.8
| 16.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-13 Wed
| ###
| 15.77
| ###
| 15.77
| 1,360,658
| 10,728,788
| 93.3
| 93.3
| ### |
2008-Feb-12 Tue
| ###
| 15.28
| 14.88
| ###
| 675,488
| 10,186,359
| ###
| ###
| 0.0 |
2008-Feb-11 Mon
| 14.8
| ###
| ###
| 14.8
| 517,078
| 0
| 81.6
| 81.6
| 1.1 |
2008-Feb-08 Fri
| 14.85
| ###
| 14.84
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-07 Thu
| 14.76
| ###
| ###
| 14.8
| 356,941
| 0
| ###
| ###
| 1.1 |
2008-Feb-06 Wed
| 14.87
| ###
| 14.75
| 14.83
| 471,288
| 3,475,749
| 42.0
| 42.0
| ### |
2008-Feb-05 Tue
| ###
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2008-Feb-04 Mon
| ###
| 15.25
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2008-Feb-01 Fri
| ###
| ###
| ###
| ###
|
|
| 61.4
| 61.4
| 0.0 |
2008-Jan-31 Thu
| ###
| ###
| ###
| ###
| 691,459
| 0
| 36.4
| 36.4
| 0.0 |
2008-Jan-30 Wed
| ###
| ###
| 14.71
| 14.8
| 488,970
| 3,596,374
| ###
| ###
| 1.1 |
2008-Jan-29 Tue
| ###
| 15.26
| ###
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2008-Jan-25 Fri
| ###
| ###
| 14.47
| ###
|
|
| 63.0
| 63.0
| 0.0 |
2008-Jan-24 Thu
| 14.5
| 14.87
| ###
| 14.45
| 1,046,628
| 7,781,679
| ###
| ###
| 1.0 |
2008-Jan-23 Wed
| 14.49
| 14.58
| 14.27
| ###
| 1,669,150
| 24,077,488
| 30.5
| 30.5
| 0.0 |
2008-Jan-22 Tue
| 14.8
| 14.8
| 13.83
| 13.83
|
|
| 41.9
| 41.9
| 1.0 |
2008-Jan-21 Mon
| ###
| ###
| 14.85
| ###
|
|
| 53.3
| 53.3
| 0.0 |
2008-Jan-18 Fri
| 14.88
| ###
| 14.54
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2008-Jan-17 Thu
| ###
| 15.54
| 15.28
| 15.5
| 1,341,682
| ###
| 73.1
| 73.1
| 1.1 |
2008-Jan-16 Wed
| 14.81
| ###
| 14.76
| ###
| 1,140,041
| ###
| ###
| ###
| 0.0 |
2008-Jan-15 Tue
| ###
| 15.48
| ###
| 15.25
|
|
| ###
| ###
| ### |
2008-Jan-14 Mon
| ###
| ###
| ###
| ###
| 788,974
| 0
| 79.6
| 79.6
| 0.0 |
2008-Jan-11 Fri
| 15.41
| ###
| ###
| 15.25
|
|
| 45.0
| 45.0
| ### |
2008-Jan-10 Thu
| ###
| 15.58
| ###
| 15.42
|
|
| 85.6
| 85.6
| ### |
2008-Jan-09 Wed
| ###
| ###
| 14.83
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2008-Jan-08 Tue
| ###
| ###
| 14.87
| ###
| 863,948
| 6,423,453
| 78.3
| 78.3
| 0.0 |
2008-Jan-07 Mon
| 15.26
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-04 Fri
| 14.86
| 15.46
| 14.8
| ###
|
|
| 87.9
| 87.9
| 0.0 |
2008-Jan-03 Thu
| 14.5
| 14.7
| ###
| 14.7
|
|
| ###
| ###
| ### |
2008-Jan-02 Wed
| 14.28
| 14.7
| 14.22
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2007-Dec-31 Mon
| ###
| ###
| ###
| ###
| 194,375
| 0
| ###
| ###
| 0.0 |
2007-Dec-28 Fri
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2007-Dec-27 Thu
| ###
| ###
| 13.8
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-24 Mon
| ###
| ###
| 13.84
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-21 Fri
| ###
| ###
| 13.85
| 13.85
|
|
| ###
| ###
| ### |
2007-Dec-20 Thu
| 13.88
| ###
| 13.7
| 13.8
| 1,114,424
| ###
| ###
| ###
| 1.0 |
2007-Dec-19 Wed
| 13.8
| ###
| 13.7
| ###
| 760,950
| ###
| ###
| ###
| 0.0 |
2007-Dec-18 Tue
| ###
| ###
| ###
| 13.7
| 1,542,181
| 0
| 29.0
| 29.0
| 1.0 |
2007-Dec-17 Mon
| 14.27
| 14.28
| ###
| ###
| 808,340
| 5,771,547
| 60.4
| 60.4
| 0.0 |
2007-Dec-14 Fri
| 14.51
| 14.73
| 14.22
| ###
| 742,674
| ###
| 37.0
| 37.0
| 0.0 |
2007-Dec-13 Thu
| ###
| ###
| 14.42
| 14.5
| 1,342,372
| ###
| 12.4
| 12.4
| 1.0 |
2007-Dec-12 Wed
| 14.84
| ###
| 14.7
| 14.84
|
|
| ###
| ###
| ### |
2007-Dec-11 Tue
| ###
| ###
| ###
| ###
| 5,613,381
| 0
| ###
| ###
| 0.0 |
2007-Dec-10 Mon
| ###
| ###
| 14.4
| 14.7
|
|
| ###
| ###
| ### |
2007-Dec-07 Fri
| 16.81
| 16.88
| 16.71
| 16.72
|
|
| 29.3
| 29.3
| 1.2 |
2007-Dec-06 Thu
| 16.85
| 16.89
| 16.77
| 16.85
|
|
| ###
| ###
| ### |
2007-Dec-05 Wed
| 16.76
| 16.88
| ###
| 16.77
| 1,280,146
| ###
| ###
| ###
| 1.2 |
2007-Dec-04 Tue
| ###
| 16.75
| ###
| 16.75
|
|
| ###
| ###
| ### |
2007-Dec-03 Mon
| 16.89
| ###
| 16.55
| 16.56
| 943,174
| ###
| ###
| ###
| 1.2 |
2007-Nov-30 Fri
| 16.71
| 16.86
| ###
| 16.84
|
|
| 66.0
| 66.0
| 1.2 |
2007-Nov-29 Thu
| ###
| 16.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-28 Wed
| ###
| 16.74
| 16.57
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-27 Tue
| 16.75
| 16.76
| ###
| ###
| 1,640,346
| ###
| 31.6
| 31.6
| 0.0 |
2007-Nov-26 Mon
| 16.7
| 16.84
| 16.7
| 16.77
| 1,300,250
| ###
| ###
| ###
| 1.2 |
2007-Nov-23 Fri
| 16.8
| ###
| 16.76
| 16.77
| 342,277
| 2,868,281
| ###
| ###
| 1.2 |
2007-Nov-22 Thu
| 16.87
| ###
| 16.85
| 16.86
| 278,328
| ###
| ###
| ###
| 1.2 |
2007-Nov-21 Wed
| 16.86
| ###
| 16.73
| ###
| 1,190,745
| 9,960,581
| 74.8
| 74.8
| 0.0 |
2007-Nov-20 Tue
| ###
| ###
| 16.87
| 16.87
| 664,876
| 5,608,229
| ###
| ###
| ### |
2007-Nov-19 Mon
| ###
| ###
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2007-Nov-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-15 Thu
| ###
| 17.23
| ###
| 17.2
|
|
| 71.7
| 71.7
| 1.2 |
2007-Nov-14 Wed
| ###
| ###
| ###
| ###
| 1,431,176
| 0
| 64.5
| 64.5
| 0.0 |
2007-Nov-13 Tue
| ###
| 17.23
| ###
| ###
| 1,545,256
| 13,312,380
| ###
| ###
| 0.0 |
2007-Nov-12 Mon
| 17.24
| ###
| ###
| ###
|
|
| 45.5
| 45.5
| 0.0 |
2007-Nov-09 Fri
| ###
| ###
| 17.2
| 17.24
|
|
| 35.4
| 35.4
| ### |
2007-Nov-08 Thu
| ###
| ###
| 17.26
| ###
| 1,338,985
| 11,555,440
| ###
| ###
| 0.0 |
2007-Nov-07 Wed
| 17.4
| 17.45
| ###
| 17.45
| 1,308,689
| ###
| 69.3
| 69.3
| ### |
2007-Nov-06 Tue
| ###
| 17.48
| 17.29
| 17.45
|
|
| 73.3
| 73.3
| ### |
2007-Nov-05 Mon
| 17.5
| 17.52
| 17.22
| ###
| 7,707,846
| 133,885,285
| ###
| ###
| 0.0 |
2007-Nov-02 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-01 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-31 Wed
| ###
| ###
| ###
| ###
| 6,998,621
| 0
| ###
| ###
| 0.0 |
2007-Oct-30 Tue
| ###
| ###
| ###
| 13.86
|
|
| 29.8
| 29.8
| ### |
2007-Oct-29 Mon
| ###
| ###
| 13.88
| ###
| 2,006,048
| 13,921,973
| 18.2
| 18.2
| 0.0 |
2007-Oct-26 Fri
| 14.25
| 14.44
| 14.25
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2007-Oct-25 Thu
| 14.45
| 14.52
| 14.2
| 14.29
| 1,155,683
| ###
| 30.9
| 30.9
| ### |
2007-Oct-24 Wed
| ###
| 14.55
| 14.2
| ###
| 950,750
| ###
| 41.2
| 41.2
| 0.0 |
2007-Oct-23 Tue
| ###
| ###
| ###
| ###
| 2,167,687
| 0
| ###
| ###
| 0.0 |
2007-Oct-22 Mon
| ###
| ###
| ###
| ###
| 1,458,456
| 0
| ###
| ###
| 0.0 |
2007-Oct-19 Fri
| 14.5
| 14.7
| ###
| 14.45
| 1,069,071
| 7,857,671
| 37.2
| 37.2
| 1.0 |
2007-Oct-18 Thu
| 14.28
| 14.59
| 14.27
| 14.49
|
|
| 78.0
| 78.0
| ### |
2007-Oct-17 Wed
| 14.2
| 14.25
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2007-Oct-16 Tue
| ###
| 14.46
| 13.89
| 14.2
| 2,224,470
| ###
| 78.0
| 78.0
| 1.0 |
2007-Oct-15 Mon
| ###
| 14.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-12 Fri
| 14.24
| ###
| ###
| 14.23
|
|
| ###
| ###
| ### |
2007-Oct-11 Thu
| 14.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-10 Wed
| ###
| ###
| ###
| 14.22
| 1,145,174
| 0
| 27.0
| 27.0
| 1.0 |
2007-Oct-09 Tue
| 13.86
| ###
| 13.74
| ###
| 2,466,785
| ###
| ###
| ###
| 0.0 |
2007-Oct-08 Mon
| ###
| 14.4
| 13.89
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-05 Fri
| 14.59
| 14.59
| ###
| 14.23
| 1,898,546
| ###
| 12.3
| 12.3
| ### |
2007-Oct-04 Thu
| ###
| 14.5
| ###
| 14.5
|
|
| ###
| ###
| 1.0 |
2007-Oct-03 Wed
| 13.7
| 13.74
| 13.55
| 13.7
|
|
| ###
| ###
| 1.0 |
2007-Oct-02 Tue
| 13.7
| 13.89
| ###
| 13.8
| 2,717,825
| ###
| ###
| ###
| 1.0 |
2007-Oct-01 Mon
| ###
| ###
| 13.51
| 13.88
| 834,187
| ###
| 81.8
| 81.8
| ### |
2007-Sep-28 Fri
| ###
| ###
| ###
| 13.41
| 1,424,643
| 0
| 8.0
| 8.0
| 1.0 |
2007-Sep-27 Thu
| ###
| 14.2
| ###
| 13.8
|
|
| 12.0
| 12.0
| 1.0 |
2007-Sep-26 Wed
| 14.49
| ###
| ###
| 14.25
|
|
| ###
| ###
| 1.0 |
2007-Sep-25 Tue
| 15.59
| ###
| ###
| ###
| 670,474
| 0
| 21.1
| 21.1
| 0.0 |
2007-Sep-24 Mon
| ###
| 15.76
| ###
| ###
|
|
| 88.0
| 88.0
| 0.0 |
2007-Sep-21 Fri
| ###
| ###
| 14.71
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2007-Sep-20 Thu
| 14.72
| ###
| ###
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2007-Sep-19 Wed
| 14.75
| 14.76
| 14.49
| 14.5
|
|
| ###
| ###
| 1.0 |
2007-Sep-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-14 Fri
| ###
| 14.5
| ###
| ###
| 932,588
| ###
| ###
| ###
| 0.0 |
2007-Sep-13 Thu
| 14.42
| 14.48
| ###
| ###
| 511,586
| 3,703,882
| 17.4
| 17.4
| 0.0 |
2007-Sep-12 Wed
| 14.76
| 14.88
| ###
| 14.4
| 355,956
| ###
| 19.9
| 19.9
| 1.0 |
2007-Sep-11 Tue
| ###
| 14.77
| 14.52
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-10 Mon
| ###
| 14.86
| 14.5
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2007-Sep-07 Fri
| ###
| ###
| 14.72
| ###
| 207,387
| ###
| 30.9
| 30.9
| 0.0 |
2007-Sep-06 Thu
| ###
| ###
| ###
| ###
| 539,871
| 0
| ###
| ###
| 0.0 |
2007-Sep-05 Wed
| ###
| 14.46
| ###
| 14.46
| 339,248
| ###
| ###
| ###
| 1.0 |
2007-Sep-04 Tue
| ###
| 14.47
| ###
| ###
| 236,755
| 1,712,922
| 80.0
| 80.0
| 0.0 |
2007-Sep-03 Mon
| ###
| 14.41
| ###
| 14.2
|
|
| 75.2
| 75.2
| 1.0 |
2007-Aug-31 Fri
| ###
| ###
| 13.87
| ###
| 271,026
| ###
| 57.0
| 57.0
| 0.0 |
2007-Aug-30 Thu
| 13.79
| ###
| 13.74
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2007-Aug-29 Wed
| 13.49
| ###
| ###
| 13.49
|
|
| 60.0
| 60.0
| ### |
2007-Aug-28 Tue
| ###
| ###
| 13.52
| 13.82
| 151,270
| 1,022,585
| ###
| ###
| 1.0 |
2007-Aug-27 Mon
| 13.75
| 13.85
| 13.4
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-24 Fri
| 13.7
| 13.75
| 13.42
| 13.5
| 297,521
| 4,041,822
| ###
| ###
| 1.0 |
2007-Aug-23 Thu
| ###
| ###
| ###
| 13.8
|
|
| ###
| ###
| 1.0 |
2007-Aug-22 Wed
| ###
| ###
| ###
| 13.48
|
|
| ###
| ###
| 1.0 |
2007-Aug-21 Tue
| 13.5
| 13.85
| 13.2
| ###
| 575,655
| ###
| 69.3
| 69.3
| 0.0 |
2007-Aug-20 Mon
| 13.4
| 13.5
| ###
| 13.5
| 556,781
| 3,758,271
| 58.7
| 58.7
| 1.0 |
2007-Aug-17 Fri
| 13.24
| 13.28
| 12.5
| 12.73
|
|
| 18.0
| 18.0
| ### |
2007-Aug-16 Thu
| 13.2
| 13.44
| ###
| ###
|
|
| 59.0
| 59.0
| 0.0 |
2007-Aug-15 Wed
| ###
| 14.21
| 13.21
| 13.46
|
|
| 40.4
| 40.4
| ### |
2007-Aug-14 Tue
| 13.48
| ###
| 13.48
| ###
|
|
| 93.0
| 93.0
| 0.0 |
2007-Aug-13 Mon
| ###
| 13.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-10 Fri
| 13.55
| ###
| ###
| ###
| 654,129
| 0
| 19.8
| 19.8
| 0.0 |
2007-Aug-09 Thu
| 13.2
| 14.27
| ###
| 13.82
| 651,246
| 4,646,640
| ###
| ###
| 1.0 |
2007-Aug-08 Wed
| ###
| ###
| ###
| ###
|
|
| 14.9
| 14.9
| 0.0 |
2007-Aug-07 Tue
| 13.22
| 13.47
| ###
| 13.2
|
|
| ###
| ###
| 0.9 |
2007-Aug-06 Mon
| ###
| 13.26
| ###
| ###
| 397,983
| 2,638,627
| ###
| ###
| 0.0 |
2007-Aug-03 Fri
| ###
| 13.27
| ###
| 13.2
|
|
| ###
| ###
| 0.9 |
2007-Aug-02 Thu
| ###
| 13.2
| ###
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2007-Aug-01 Wed
| ###
| ###
| 12.8
| 12.8
|
|
| ###
| ###
| 0.9 |
2007-Jul-31 Tue
| ###
| 13.24
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2007-Jul-30 Mon
| 12.75
| ###
| ###
| 12.76
| 483,741
| 0
| ###
| ###
| ### |
2007-Jul-27 Fri
| ###
| ###
| 12.59
| 12.76
|
|
| ###
| ###
| ### |
2007-Jul-26 Thu
| 13.27
| ###
| ###
| ###
|
|
| 40.1
| 40.1
| 0.0 |
2007-Jul-25 Wed
| ###
| 13.23
| ###
| 13.2
|
|
| ###
| ###
| 0.9 |
2007-Jul-24 Tue
| ###
| ###
| ###
| 13.21
|
|
| ###
| ###
| ### |
2007-Jul-23 Mon
| ###
| ###
| 12.82
| 13.24
| 293,671
| ###
| 34.3
| 34.3
| 0.9 |
2007-Jul-20 Fri
| ###
| ###
| ###
| ###
| 494,675
| 0
| ###
| ###
| 0.0 |
2007-Jul-19 Thu
| ###
| 13.75
| 13.57
| 13.57
| 358,976
| ###
| ###
| ###
| ### |
2007-Jul-18 Wed
| ###
| ###
| 13.44
| 13.53
|
|
| ###
| ###
| ### |
2007-Jul-17 Tue
| 14.5
| 14.5
| ###
| ###
| 504,122
| 3,654,884
| 8.2
| 8.2
| 0.0 |
2007-Jul-16 Mon
| 14.5
| 14.54
| 14.23
| 14.26
|
|
| ###
| ###
| 1.0 |
2007-Jul-13 Fri
| 14.5
| ###
| ###
| 14.55
| 316,187
| 0
| ###
| ###
| ### |
2007-Jul-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-11 Wed
| ###
| ###
| ###
| 13.79
|
|
| ###
| ###
| 1.0 |
2007-Jul-10 Tue
| 14.26
| ###
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2007-Jul-09 Mon
| ###
| 14.47
| ###
| 14.4
| 179,054
| 1,295,455
| ###
| ###
| 1.0 |
2007-Jul-06 Fri
| ###
| 14.25
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2007-Jul-05 Thu
| ###
| 14.4
| ###
| 14.23
| 143,526
| 1,033,387
| 25.8
| 25.8
| ### |
2007-Jul-04 Wed
| 14.4
| 14.49
| ###
| 14.4
|
|
| ###
| ###
| 1.0 |
2007-Jul-03 Tue
| 14.4
| 14.46
| ###
| ###
| 335,373
| 2,424,746
| ###
| ###
| 0.0 |
2007-Jul-02 Mon
| 13.85
| ###
| 13.79
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-29 Fri
| ###
| ###
| ###
| 13.85
|
|
| 68.5
| 68.5
| ### |
2007-Jun-28 Thu
| 13.82
| ###
| 13.58
| 13.8
| 306,953
| ###
| ###
| ###
| 1.0 |
2007-Jun-27 Wed
| ###
| ###
| 13.82
| 13.82
| 188,155
| 1,300,151
| 20.5
| 20.5
| 1.0 |
2007-Jun-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-25 Mon
| ###
| ###
| 13.71
| 13.78
| 248,744
| 1,705,140
| 11.6
| 11.6
| 1.0 |
2007-Jun-22 Fri
| 14.4
| 14.51
| 14.27
| 14.4
| 275,341
| 3,962,156
| 63.7
| 63.7
| 1.0 |
2007-Jun-21 Thu
| ###
| ###
| 14.25
| 14.44
| 816,421
| ###
| ###
| ###
| ### |
2007-Jun-20 Wed
| ###
| ###
| 14.27
| ###
| 374,879
| ###
| 79.2
| 79.2
| 0.0 |
2007-Jun-19 Tue
| ###
| ###
| ###
| ###
| 195,950
| 0
| 25.3
| 25.3
| 0.0 |
2007-Jun-18 Mon
| 14.27
| ###
| ###
| 14.5
|
|
| 81.0
| 81.0
| 1.0 |
2007-Jun-15 Fri
| ###
| 14.26
| ###
| 14.21
|
|
| ###
| ###
| ### |
2007-Jun-14 Thu
| ###
| ###
| 13.55
| ###
| 400,973
| ###
| ###
| ###
| 0.0 |
2007-Jun-13 Wed
| ###
| ###
| ###
| 13.59
| 351,249
| 0
| ###
| ###
| ### |
2007-Jun-12 Tue
| 13.51
| ###
| 13.51
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-08 Fri
| 13.73
| 13.75
| ###
| 13.54
|
|
| ###
| ###
| 1.0 |
2007-Jun-07 Thu
| ###
| ###
| 13.56
| 13.81
|
|
| ###
| ###
| ### |
2007-Jun-06 Wed
| ###
| ###
| 13.75
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-05 Tue
| 14.23
| 14.23
| 13.79
| 13.79
| 371,570
| ###
| 14.7
| 14.7
| 1.0 |
2007-Jun-04 Mon
| ###
| 14.46
| ###
| 14.28
| 164,280
| 1,187,744
| 32.5
| 32.5
| ### |
2007-Jun-01 Fri
| 14.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-31 Thu
| ###
| 14.28
| ###
| ###
| 236,047
| 1,685,375
| 72.7
| 72.7
| 0.0 |
2007-May-30 Wed
| ###
| ###
| ###
| 13.77
| 532,222
| 0
| 12.9
| 12.9
| ### |
2007-May-29 Tue
| ###
| 14.43
| ###
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2007-May-28 Mon
| ###
| 14.47
| 13.72
| 13.75
| 518,580
| 7,309,385
| ###
| ###
| 1.0 |
2007-May-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-24 Thu
| ###
| 14.7
| 13.75
| 14.45
|
|
| 77.8
| 77.8
| 1.0 |
2007-May-23 Wed
| 14.45
| 14.75
| ###
| 14.75
|
|
| ###
| ###
| ### |
2007-May-22 Tue
| ###
| ###
| 14.43
| 14.5
|
|
| ###
| ###
| 1.0 |
2007-May-21 Mon
| ###
| ###
| 14.57
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2007-May-18 Fri
| 14.75
| ###
| 14.44
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2007-May-17 Thu
| ###
| 14.84
| 14.5
| 14.59
|
|
| ###
| ###
| 1.0 |
2007-May-16 Wed
| 14.43
| 14.44
| ###
| 14.44
| 219,081
| ###
| ###
| ###
| ### |
2007-May-15 Tue
| ###
| ###
| ###
| ###
| 267,689
| 0
| ###
| ###
| 0.0 |
2007-May-14 Mon
| ###
| 14.25
| ###
| ###
| 170,457
| ###
| ###
| ###
| 0.0 |
2007-May-11 Fri
| ###
| ###
| 13.78
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-10 Thu
| ###
| 14.4
| ###
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2007-May-09 Wed
| ###
| ###
| 13.7
| 13.72
|
|
| 21.8
| 21.8
| ### |
2007-May-08 Tue
| ###
| ###
| 13.51
| 13.8
| 772,953
| ###
| ###
| ###
| 1.0 |
2007-May-07 Mon
| 13.44
| 13.58
| ###
| 13.5
|
|
| ###
| ###
| 1.0 |
2007-May-04 Fri
| 13.4
| 13.49
| 13.28
| 13.45
|
|
| ###
| ###
| ### |
2007-May-03 Thu
| ###
| ###
| ###
| 13.28
|
|
| ###
| ###
| 0.9 |
2007-May-02 Wed
| 12.7
| ###
| 12.7
| ###
|
|
| 87.1
| 87.1
| 0.0 |
2007-May-01 Tue
| 12.55
| ###
| 12.44
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2007-Apr-30 Mon
| ###
| ###
| ###
| 12.5
|
|
| 29.1
| 29.1
| 0.9 |
2007-Apr-27 Fri
| 12.47
| 12.51
| 12.22
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2007-Apr-26 Thu
| ###
| ###
| 12.43
| 12.47
| 673,470
| ###
| ###
| ###
| ### |
2007-Apr-24 Tue
| ###
| ###
| 12.27
| 12.4
| 351,551
| ###
| ###
| ###
| 0.9 |
2007-Apr-23 Mon
| 12.48
| ###
| 12.26
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2007-Apr-20 Fri
| ###
| ###
| 12.43
| ###
| 778,126
| 4,836,053
| 8.3
| 8.3
| 0.0 |
2007-Apr-19 Thu
| 13.43
| 13.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-18 Wed
| 13.58
| ###
| 13.4
| 13.47
| 261,743
| 1,753,678
| ###
| ###
| 1.0 |
2007-Apr-17 Tue
| 13.54
| 13.54
| 13.24
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2007-Apr-16 Mon
| 13.5
| 13.7
| ###
| ###
| 311,079
| ###
| ###
| ###
| 0.0 |
2007-Apr-13 Fri
| 13.7
| 13.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-12 Thu
| 13.54
| ###
| ###
| 13.56
| 592,181
| 0
| ###
| ###
| 1.0 |
2007-Apr-11 Wed
| ###
| 13.5
| ###
| ###
| 934,723
| 6,309,380
| 84.4
| 84.4
| 0.0 |
2007-Apr-10 Tue
| 12.75
| ###
| 12.74
| ###
| 432,946
| ###
| 75.4
| 75.4
| 0.0 |
2007-Apr-05 Thu
| 12.75
| 12.82
| 12.7
| 12.75
| 1,093,245
| ###
| ###
| ###
| ### |
2007-Apr-04 Wed
| 12.85
| 12.88
| 12.7
| 12.75
|
|
| ###
| ###
| ### |
2007-Apr-03 Tue
| 12.45
| ###
| 12.4
| 12.85
| 863,774
| ###
| ###
| ###
| 0.9 |
2007-Apr-02 Mon
| 12.25
| 12.43
| ###
| ###
| 263,658
| ###
| 79.2
| 79.2
| 0.0 |
2007-Mar-30 Fri
| ###
| 12.45
| ###
| 12.4
|
|
| 60.6
| 60.6
| 0.9 |
2007-Mar-29 Thu
| 12.54
| 12.55
| 12.4
| 12.46
| 622,352
| 7,763,841
| ###
| ###
| 0.9 |
2007-Mar-28 Wed
| 12.58
| ###
| 12.51
| 12.54
|
|
| 38.2
| 38.2
| 0.9 |
2007-Mar-27 Tue
| 12.48
| ###
| 12.48
| 12.58
|
|
| 74.5
| 74.5
| 0.9 |
2007-Mar-26 Mon
| 12.2
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2007-Mar-23 Fri
| ###
| 12.27
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2007-Mar-22 Thu
| ###
| ###
| ###
| 12.2
|
|
| ###
| ###
| ### |
2007-Mar-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-20 Tue
| ###
| 12.44
| ###
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2007-Mar-19 Mon
| 11.85
| ###
| 11.8
| ###
| 244,551
| 1,442,850
| ###
| ###
| 0.0 |
2007-Mar-16 Fri
| ###
| ###
| 11.81
| 11.86
|
|
| 27.4
| 27.4
| 0.8 |
2007-Mar-15 Thu
| ###
| ###
| 11.84
| ###
| 960,476
| ###
| ###
| ###
| 0.0 |
2007-Mar-14 Wed
| 12.5
| 12.5
| 11.8
| 11.84
| 628,782
| ###
| ###
| ###
| 0.8 |
2007-Mar-13 Tue
| 12.49
| 12.73
| 12.45
| 12.7
|
|
| 87.0
| 87.0
| 0.9 |
2007-Mar-12 Mon
| 12.5
| ###
| 12.2
| ###
| 537,871
| ###
| 20.6
| 20.6
| 0.0 |
2007-Mar-09 Fri
| ###
| 12.74
| ###
| 12.74
|
|
| ###
| ###
| ### |
2007-Mar-08 Thu
| 11.81
| ###
| 11.81
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-07 Wed
| 11.4
| 11.87
| 11.4
| 11.8
| 1,012,458
| 11,779,948
| 87.6
| 87.6
| 0.8 |
2007-Mar-06 Tue
| ###
| 11.4
| ###
| 11.4
|
|
| 74.2
| 74.2
| 0.8 |
2007-Mar-05 Mon
| ###
| 11.24
| ###
| ###
| 168,325
| 945,986
| 88.7
| 88.7
| 0.0 |
2007-Mar-02 Fri
| ###
| 11.29
| ###
| ###
| 185,286
| ###
| ###
| ###
| 0.0 |
2007-Mar-01 Thu
| 10.78
| ###
| 10.76
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2007-Feb-28 Wed
| 10.76
| ###
| 10.75
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2007-Feb-27 Tue
| 11.28
| 11.28
| ###
| ###
| 248,082
| 1,399,182
| ###
| ###
| 0.0 |
2007-Feb-26 Mon
| ###
| 11.4
| ###
| 11.4
| 125,772
| ###
| 85.9
| 85.9
| 0.8 |
2007-Feb-23 Fri
| 10.83
| ###
| 10.83
| ###
| 336,956
| ###
| ###
| ###
| 0.0 |
2007-Feb-22 Thu
| ###
| 11.4
| 11.24
| 11.26
|
|
| 33.8
| 33.8
| 0.8 |
2007-Feb-21 Wed
| 11.4
| 11.4
| 11.28
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2007-Feb-20 Tue
| 11.41
| 11.47
| 11.26
| 11.4
| 128,380
| ###
| ###
| ###
| 0.8 |
2007-Feb-19 Mon
| ###
| ###
| 11.21
| 11.55
| 134,444
| 753,558
| 33.0
| 33.0
| 0.8 |
2007-Feb-16 Fri
| 11.5
| 11.7
| 11.5
| 11.51
|
|
| ###
| ###
| 0.8 |
2007-Feb-15 Thu
| ###
| ###
| 11.21
| 11.52
|
|
| 31.7
| 31.7
| 0.8 |
2007-Feb-14 Wed
| ###
| ###
| ###
| 11.57
| 228,552
| 0
| 80.0
| 80.0
| ### |
2007-Feb-13 Tue
| 11.4
| 11.51
| 11.26
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2007-Feb-12 Mon
| 11.4
| 11.5
| ###
| 11.47
| 274,522
| ###
| ###
| ###
| ### |
2007-Feb-09 Fri
| ###
| 11.4
| ###
| 11.4
|
|
| 71.0
| 71.0
| 0.8 |
2007-Feb-08 Thu
| 11.25
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2007-Feb-07 Wed
| 11.28
| ###
| 11.21
| 11.25
|
|
| 39.8
| 39.8
| ### |
2007-Feb-06 Tue
| 10.89
| ###
| 10.87
| ###
| 369,748
| 2,009,580
| 92.7
| 92.7
| 0.0 |
2007-Feb-05 Mon
| ###
| ###
| 10.77
| 10.77
| 175,743
| 946,376
| 30.9
| 30.9
| ### |
2007-Feb-02 Fri
| ###
| ###
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2007-Feb-01 Thu
| ###
| ###
| ###
| ###
| 217,680
| 0
| ###
| ###
| 0.0 |
2007-Jan-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-30 Tue
| ###
| ###
| ###
| ###
| 173,485
| 0
| 65.3
| 65.3
| 0.0 |
2007-Jan-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-25 Thu
| ###
| 11.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-24 Wed
| ###
| ###
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2007-Jan-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-22 Mon
| 11.2
| 11.21
| ###
| ###
| 285,940
| ###
| 33.8
| 33.8
| 0.0 |
2007-Jan-19 Fri
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2007-Jan-18 Thu
| ###
| ###
| ###
| ###
| 318,343
| 0
| 68.8
| 68.8
| 0.0 |
2007-Jan-17 Wed
| ###
| ###
| ###
| ###
| 148,323
| 0
| ###
| ###
| 0.0 |
2007-Jan-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-15 Mon
| ###
| ###
| ###
| ###
| 365,077
| 0
| ###
| ###
| 0.0 |
2007-Jan-12 Fri
| ###
| ###
| ###
| ###
| 268,983
| 0
| 85.9
| 85.9
| 0.0 |
2007-Jan-11 Thu
| ###
| ###
| ###
| ###
| 358,844
| 0
| 85.7
| 85.7
| 0.0 |
2007-Jan-10 Wed
| 10.25
| ###
| 10.22
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-09 Tue
| ###
| ###
| ###
| 10.25
|
|
| ###
| ###
| 0.7 |
2007-Jan-08 Mon
| ###
| ###
| ###
| 10.27
| 279,945
| 0
| 85.3
| 85.3
| ### |
2007-Jan-05 Fri
| ###
| 10.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-04 Thu
| 10.2
| 10.48
| ###
| ###
| 99,276
| ###
| 42.7
| 42.7
| 0.0 |
2007-Jan-03 Wed
| ###
| 10.73
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2007-Jan-02 Tue
| 10.42
| 10.42
| 10.2
| 10.2
|
|
| ###
| ###
| 0.7 |
2006-Dec-29 Fri
| ###
| 10.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-28 Thu
| 10.22
| ###
| 10.22
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2006-Dec-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-22 Fri
| ###
| ###
| ###
| 10.25
| 134,370
| 0
| 74.1
| 74.1
| 0.7 |
2006-Dec-21 Thu
| 10.4
| 10.42
| ###
| ###
| 624,488
| 3,253,582
| ###
| ###
| 0.0 |
2006-Dec-20 Wed
| ###
| 10.4
| ###
| 10.25
|
|
| ###
| ###
| 0.7 |
2006-Dec-19 Tue
| 10.2
| 10.47
| ###
| ###
| 474,148
| ###
| ###
| ###
| 0.0 |
2006-Dec-18 Mon
| ###
| 10.2
| ###
| 10.2
|
|
| ###
| ###
| 0.7 |
2006-Dec-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-14 Thu
| ###
| 10.22
| ###
| 10.22
|
|
| ###
| ###
| 0.7 |
2006-Dec-13 Wed
| 9.88
| ###
| 9.85
| ###
| 545,072
| 2,684,479
| 88.9
| 88.9
| 0.0 |
2006-Dec-12 Tue
| 9.85
| ###
| 9.78
| 9.88
|
|
| 71.4
| 71.4
| 0.7 |
2006-Dec-11 Mon
| 9.86
| ###
| 9.85
| 9.85
| 310,159
| ###
| 34.3
| 34.3
| ### |
2006-Dec-08 Fri
| ###
| ###
| 9.75
| 9.85
|
|
| 26.1
| 26.1
| ### |
2006-Dec-07 Thu
| 9.4
| 9.87
| 9.4
| 9.82
|
|
| 93.2
| 93.2
| ### |
2006-Dec-06 Wed
| ###
| ###
| 9.26
| ###
| 223,073
| 1,032,827
| 67.8
| 67.8
| 0.0 |
2006-Dec-05 Tue
| 9.45
| 9.45
| 9.23
| 9.23
| 410,458
| 3,833,677
| 14.3
| 14.3
| ### |
2006-Dec-04 Mon
| 9.55
| 9.55
| ###
| ###
| 261,751
| ###
| ###
| ###
| 0.0 |
2006-Dec-01 Fri
| 9.58
| 9.59
| 9.49
| 9.49
| 121,856
| ###
| ###
| ###
| 0.7 |
2006-Nov-30 Thu
| 9.55
| 9.59
| ###
| 9.55
|
|
| ###
| ###
| 0.7 |
2006-Nov-29 Wed
| ###
| 9.59
| ###
| 9.55
|
|
| 78.1
| 78.1
| 0.7 |
2006-Nov-28 Tue
| 9.48
| 9.49
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2006-Nov-27 Mon
| 9.55
| ###
| 9.54
| 9.56
| 335,927
| 1,602,371
| 66.6
| 66.6
| 0.7 |
2006-Nov-24 Fri
| 9.52
| ###
| 9.52
| 9.53
| 200,156
| 952,742
| ###
| ###
| ### |
2006-Nov-23 Thu
| 9.55
| ###
| 9.46
| 9.56
|
|
| 61.1
| 61.1
| 0.7 |
2006-Nov-22 Wed
| 9.45
| 9.7
| 9.41
| 9.55
| 764,880
| 7,308,428
| ###
| ###
| 0.7 |
2006-Nov-21 Tue
| 9.57
| 9.73
| 9.4
| 9.5
|
|
| 25.9
| 25.9
| 0.7 |
2006-Nov-20 Mon
| 9.87
| 9.87
| 9.5
| 9.5
|
|
| ###
| ###
| 0.7 |
2006-Nov-17 Fri
| 9.8
| 9.86
| 9.77
| 9.85
|
|
| ###
| ###
| ### |
2006-Nov-16 Thu
| 9.84
| 9.85
| 9.74
| 9.85
|
|
| ###
| ###
| ### |
2006-Nov-15 Wed
| 9.82
| 9.86
| 9.8
| 9.84
|
|
| 69.3
| 69.3
| 0.7 |
2006-Nov-14 Tue
| 9.79
| 9.83
| 9.75
| 9.8
| 98,189
| 961,270
| ###
| ###
| 0.7 |
2006-Nov-13 Mon
| 9.73
| 9.79
| 9.73
| 9.75
| 900,642
| ###
| ###
| ###
| ### |
2006-Nov-10 Fri
| 9.74
| 9.74
| ###
| 9.74
| 439,673
| ###
| 60.9
| 60.9
| 0.7 |
2006-Nov-09 Thu
| 9.75
| 9.77
| ###
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2006-Nov-08 Wed
| 9.84
| 9.84
| 9.72
| 9.75
| 831,351
| ###
| ###
| ###
| ### |
2006-Nov-07 Tue
| 9.83
| 9.86
| 9.77
| 9.86
|
|
| 70.0
| 70.0
| 0.7 |
2006-Nov-06 Mon
| 9.81
| 9.83
| 9.76
| 9.77
|
|
| ###
| ###
| 0.7 |
2006-Nov-03 Fri
| 9.8
| 9.83
| 9.72
| 9.8
| 185,852
| ###
| ###
| ###
| 0.7 |
2006-Nov-02 Thu
| 9.7
| 9.81
| 9.7
| 9.76
| 346,321
| ###
| 69.9
| 69.9
| 0.7 |
2006-Nov-01 Wed
| 9.8
| 9.85
| 9.75
| 9.75
|
|
| 28.0
| 28.0
| ### |
2006-Oct-31 Tue
| 9.82
| 9.89
| 9.77
| 9.82
|
|
| ###
| ###
| ### |
2006-Oct-30 Mon
| 9.74
| ###
| 9.7
| 9.82
|
|
| ###
| ###
| ### |
2006-Oct-27 Fri
| 9.82
| 9.88
| 9.77
| 9.77
| 335,852
| 3,299,745
| ###
| ###
| 0.7 |
2006-Oct-26 Thu
| ###
| ###
| 9.81
| 9.87
|
|
| ###
| ###
| ### |
2006-Oct-25 Wed
| 9.8
| ###
| 9.8
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-24 Tue
| 9.8
| ###
| 9.78
| 9.78
| 237,541
| 1,161,575
| ###
| ###
| 0.7 |
2006-Oct-23 Mon
| ###
| ###
| 9.77
| 9.8
|
|
| ###
| ###
| 0.7 |
2006-Oct-20 Fri
| ###
| ###
| 9.81
| ###
| 300,778
| ###
| 66.8
| 66.8
| 0.0 |
2006-Oct-19 Thu
| ###
| ###
| 9.86
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-18 Wed
| 9.8
| ###
| 9.8
| 9.87
| 210,054
| ###
| 69.4
| 69.4
| ### |
2006-Oct-17 Tue
| 9.77
| 9.83
| 9.71
| 9.8
|
|
| 73.2
| 73.2
| 0.7 |
2006-Oct-16 Mon
| 9.87
| ###
| ###
| 9.8
|
|
| 26.2
| 26.2
| 0.7 |
2006-Oct-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-12 Thu
| 10.25
| 10.28
| ###
| ###
| 428,846
| ###
| ###
| ###
| 0.0 |
2006-Oct-11 Wed
| ###
| 10.29
| ###
| 10.28
| 248,455
| ###
| 81.2
| 81.2
| 0.7 |
2006-Oct-10 Tue
| ###
| ###
| ###
| ###
| 224,025
| 0
| ###
| ###
| 0.0 |
2006-Oct-09 Mon
| ###
| ###
| ###
| ###
| 181,784
| 0
| 23.5
| 23.5
| 0.0 |
2006-Oct-06 Fri
| 9.79
| 9.89
| 9.75
| 9.86
| 737,470
| 7,241,955
| 71.3
| 71.3
| 0.7 |
2006-Oct-05 Thu
| 9.8
| ###
| ###
| 9.86
|
|
| 70.9
| 70.9
| 0.7 |
2006-Oct-04 Wed
| 9.75
| 9.88
| ###
| ###
| 1,379,626
| 6,815,352
| 26.3
| 26.3
| 0.0 |
2006-Oct-03 Tue
| 9.88
| ###
| 9.71
| 9.79
|
|
| 24.5
| 24.5
| ### |
2006-Oct-02 Mon
| ###
| ###
| 9.74
| 9.88
|
|
| ###
| ###
| 0.7 |
2006-Sep-29 Fri
| ###
| ###
| 9.76
| 9.8
| 695,750
| ###
| ###
| ###
| 0.7 |
2006-Sep-28 Thu
| ###
| ###
| 9.84
| 9.86
| 216,280
| ###
| ###
| ###
| 0.7 |
2006-Sep-27 Wed
| 9.77
| ###
| 9.77
| ###
| 182,781
| 892,885
| ###
| ###
| 0.0 |
2006-Sep-26 Tue
| 9.7
| 9.7
| 9.51
| 9.53
| 127,351
| ###
| 19.0
| 19.0
| ### |
2006-Sep-25 Mon
| 9.54
| 9.54
| 9.42
| 9.52
| 624,875
| ###
| ###
| ###
| ### |
2006-Sep-22 Fri
| 9.4
| 9.49
| ###
| 9.45
| 841,679
| ###
| 74.2
| 74.2
| 0.7 |
2006-Sep-21 Thu
| 9.43
| ###
| 9.43
| 9.5
| 1,133,626
| 5,345,046
| ###
| ###
| 0.7 |
2006-Sep-20 Wed
| 9.48
| 9.59
| 9.4
| 9.5
|
|
| 73.1
| 73.1
| 0.7 |
2006-Sep-19 Tue
| 9.83
| 9.87
| 9.51
| 9.58
|
|
| 13.8
| 13.8
| 0.7 |
2006-Sep-18 Mon
| ###
| ###
| ###
| 9.77
|
|
| ###
| ###
| 0.7 |
2006-Sep-15 Fri
| ###
| ###
| ###
| 9.59
|
|
| ###
| ###
| 0.7 |
2006-Sep-14 Thu
| 9.75
| 9.76
| 9.59
| ###
| 242,680
| 2,347,929
| ###
| ###
| 0.0 |
2006-Sep-13 Wed
| ###
| 9.86
| ###
| 9.75
| 191,477
| 943,981
| 72.0
| 72.0
| ### |
2006-Sep-12 Tue
| 9.81
| 9.83
| ###
| ###
| 211,378
| 1,038,922
| 36.8
| 36.8
| 0.0 |
2006-Sep-11 Mon
| ###
| ###
| 9.81
| 9.83
|
|
| ###
| ###
| 0.7 |
2006-Sep-08 Fri
| ###
| 10.21
| ###
| ###
| 449,375
| 2,294,059
| 28.6
| 28.6
| 0.0 |
2006-Sep-07 Thu
| 9.89
| 10.5
| 9.89
| 10.2
|
|
| ###
| ###
| 0.7 |
2006-Sep-06 Wed
| 10.43
| 10.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-05 Tue
| ###
| ###
| 10.47
| 10.53
|
|
| ###
| ###
| 0.8 |
2006-Sep-04 Mon
| ###
| ###
| 10.41
| 10.53
| 209,987
| 1,092,982
| 20.7
| 20.7
| 0.8 |
2006-Sep-01 Fri
| 10.75
| 10.75
| 10.51
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-31 Thu
| 10.4
| 10.7
| ###
| 10.7
| 448,886
| 2,401,540
| 86.3
| 86.3
| 0.8 |
2006-Aug-30 Wed
| 10.4
| 10.4
| 10.21
| 10.4
| 69,749
| ###
| ###
| ###
| 0.7 |
2006-Aug-29 Tue
| 10.25
| 10.5
| 10.25
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-28 Mon
| ###
| 10.24
| ###
| 10.23
| 207,547
| 1,062,640
| 75.5
| 75.5
| ### |
2006-Aug-25 Fri
| 9.8
| ###
| 9.8
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-24 Thu
| ###
| ###
| 9.71
| 9.79
| 235,452
| ###
| ###
| ###
| ### |
2006-Aug-23 Wed
| ###
| 10.25
| ###
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2006-Aug-22 Tue
| ###
| 10.2
| ###
| ###
| 194,879
| 993,882
| 69.3
| 69.3
| 0.0 |
2006-Aug-21 Mon
| 9.8
| ###
| 9.8
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2006-Aug-18 Fri
| ###
| ###
| 9.76
| 9.76
| 130,341
| ###
| 17.0
| 17.0
| 0.7 |
2006-Aug-17 Thu
| 9.49
| 9.86
| 9.49
| 9.86
|
|
| 90.4
| 90.4
| 0.7 |
2006-Aug-16 Wed
| ###
| ###
| ###
| 9.4
|
|
| 12.8
| 12.8
| ### |
2006-Aug-15 Tue
| 9.4
| 9.42
| ###
| 9.4
|
|
| 77.8
| 77.8
| ### |
2006-Aug-14 Mon
| ###
| 9.55
| ###
| 9.4
|
|
| ###
| ###
| ### |
2006-Aug-11 Fri
| 9.4
| 9.49
| ###
| ###
| 1,264,647
| 6,000,750
| 25.8
| 25.8
| 0.0 |
2006-Aug-10 Thu
| 9.21
| 9.4
| 9.2
| 9.4
| 178,676
| 1,661,686
| ###
| ###
| ### |
2006-Aug-09 Wed
| 9.53
| 9.53
| 9.4
| 9.43
| 577,471
| ###
| 27.6
| 27.6
| ### |
2006-Aug-08 Tue
| 9.5
| ###
| ###
| 9.51
| 2,812,577
| 0
| 63.4
| 63.4
| ### |
2006-Aug-07 Mon
| 9.41
| ###
| 9.41
| 9.53
|
|
| 81.8
| 81.8
| ### |
2006-Aug-04 Fri
| 9.77
| 9.82
| ###
| 9.42
|
|
| 8.6
| 8.6
| 0.7 |
2006-Aug-03 Thu
| 8.75
| 9.85
| 8.75
| ###
|
|
| 98.4
| 98.4
| 0.0 |
2006-Aug-02 Wed
| 8.56
| 8.76
| 8.56
| 8.71
|
|
| 86.2
| 86.2
| 0.6 |
2006-Aug-01 Tue
| 8.75
| 8.85
| 8.7
| 8.79
| 1,125,827
| ###
| ###
| ###
| 0.6 |
2006-Jul-31 Mon
| 8.8
| ###
| ###
| 8.8
|
|
| ###
| ###
| 0.6 |
2006-Jul-28 Fri
| 9
| ###
| 8.8
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-26 Wed
| ###
| 9.4
| 9.27
| 9.29
|
|
| ###
| ###
| ### |
2006-Jul-25 Tue
| 9.45
| 9.48
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2006-Jul-24 Mon
| 9.42
| 9.43
| 9.4
| 9.41
| 385,256
| 3,627,185
| ###
| ###
| 0.7 |
2006-Jul-21 Fri
| 9.42
| 9.45
| 9.4
| 9.43
|
|
| ###
| ###
| ### |
2006-Jul-20 Thu
| 9.4
| 9.5
| ###
| 9.4
| 1,114,289
| 5,292,872
| 70.5
| 70.5
| ### |
2006-Jul-19 Wed
| ###
| ###
| ###
| 9.4
| 296,775
| 0
| ###
| ###
| ### |
2006-Jul-18 Tue
| 9.4
| 9.56
| ###
| 9.56
|
|
| 84.9
| 84.9
| 0.7 |
2006-Jul-17 Mon
| 9.4
| 9.43
| ###
| ###
| 404,284
| ###
| ###
| ###
| 0.0 |
2006-Jul-14 Fri
| 9.5
| 9.54
| 9.4
| 9.43
| 774,659
| 7,336,020
| ###
| ###
| ### |
2006-Jul-13 Thu
| 9.59
| 9.59
| 9.46
| 9.5
|
|
| ###
| ###
| 0.7 |
2006-Jul-12 Wed
| 9.79
| 9.79
| 9.53
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2006-Jul-11 Tue
| 9.58
| ###
| 9.53
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-10 Mon
| 9.57
| ###
| 9.5
| 9.58
| 237,455
| ###
| 66.6
| 66.6
| 0.7 |
2006-Jul-07 Fri
| ###
| ###
| 9.58
| ###
|
|
| 4.0
| 4.0
| 0.0 |
2006-Jul-06 Thu
| ###
| ###
| ###
| ###
| 675,356
| 0
| 26.7
| 26.7
| 0.0 |
2006-Jul-05 Wed
| 10.25
| 10.25
| ###
| ###
| 249,070
| 1,276,483
| 15.2
| 15.2
| 0.0 |
2006-Jul-04 Tue
| 10.2
| 10.26
| ###
| 10.26
| 1,978,689
| 10,150,674
| ###
| ###
| 0.7 |
2006-Jul-03 Mon
| ###
| 10.25
| ###
| ###
| 313,853
| ###
| 66.1
| 66.1
| 0.0 |
2006-Jun-30 Fri
| ###
| 10.28
| 9.76
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-27 Tue
| 9.87
| ###
| 9.73
| 9.8
| 319,959
| ###
| 31.9
| 31.9
| 0.7 |
2006-Jun-26 Mon
| ###
| ###
| 9.86
| 9.86
| 113,276
| 558,450
| 28.1
| 28.1
| 0.7 |
2006-Jun-23 Fri
| ###
| ###
| ###
| ###
| 101,843
| 0
| ###
| ###
| 0.0 |
2006-Jun-22 Thu
| ###
| ###
| ###
| ###
| 182,220
| 0
| ###
| ###
| 0.0 |
2006-Jun-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-20 Tue
| ###
| ###
| 9.88
| ###
|
|
| 39.0
| 39.0
| 0.0 |
2006-Jun-19 Mon
| 10.2
| ###
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2006-Jun-16 Fri
| ###
| ###
| ###
| ###
| 135,141
| 0
| ###
| ###
| 0.0 |
2006-Jun-15 Thu
| 9.88
| ###
| 9.88
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-14 Wed
| 9.87
| ###
| 9.83
| ###
| 610,242
| ###
| 77.4
| 77.4
| 0.0 |
2006-Jun-13 Tue
| ###
| 10.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-09 Fri
| 10.4
| ###
| ###
| ###
| 342,354
| 0
| ###
| ###
| 0.0 |
2006-Jun-08 Thu
| ###
| ###
| 10.2
| 10.21
|
|
| 20.5
| 20.5
| ### |
2006-Jun-07 Wed
| ###
| ###
| ###
| ###
| 215,258
| 0
| ###
| ###
| 0.0 |
2006-Jun-06 Tue
| 10.79
| 10.79
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2006-Jun-05 Mon
| 10.86
| 10.89
| 10.74
| 10.74
|
|
| ###
| ###
| 0.8 |
2006-Jun-02 Fri
| ###
| ###
| 10.72
| 10.8
| 106,288
| ###
| ###
| ###
| ### |
2006-Jun-01 Thu
| ###
| ###
| 10.76
| ###
| 51,520
| 277,177
| 75.3
| 75.3
| 0.0 |
2006-May-31 Wed
| ###
| 10.75
| ###
| 10.7
| 221,288
| 1,189,423
| ###
| ###
| 0.8 |
2006-May-30 Tue
| 10.72
| ###
| ###
| ###
| 94,841
| 0
| 27.0
| 27.0
| 0.0 |
2006-May-29 Mon
| ###
| ###
| ###
| ###
| 176,044
| 0
| ###
| ###
| 0.0 |
2006-May-26 Fri
| 10.7
| 10.78
| ###
| 10.7
| 359,072
| ###
| ###
| ###
| 0.8 |
2006-May-25 Thu
| 10.76
| 10.88
| 10.7
| 10.7
|
|
| 36.6
| 36.6
| 0.8 |
2006-May-24 Wed
| ###
| ###
| ###
| ###
| 445,483
| 0
| 80.5
| 80.5
| 0.0 |
2006-May-23 Tue
| ###
| 10.74
| ###
| 10.7
| 359,042
| 1,928,055
| 74.9
| 74.9
| 0.8 |
2006-May-22 Mon
| 10.72
| 10.85
| ###
| ###
| 349,178
| ###
| ###
| ###
| 0.0 |
2006-May-19 Fri
| ###
| 10.85
| ###
| 10.72
| 124,448
| ###
| ###
| ###
| 0.8 |
2006-May-18 Thu
| 10.81
| 10.81
| 10.58
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2006-May-17 Wed
| ###
| ###
| 10.8
| 10.85
| 309,947
| ###
| ###
| ###
| 0.8 |
2006-May-16 Tue
| 10.88
| ###
| 10.84
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2006-May-15 Mon
| 10.85
| ###
| 10.82
| 10.88
| 644,456
| ###
| 80.5
| 80.5
| 0.8 |
2006-May-12 Fri
| ###
| ###
| 10.89
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2006-May-11 Thu
| ###
| ###
| 10.83
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2006-May-10 Wed
| ###
| ###
| ###
| ###
| 795,186
| 0
| 30.5
| 30.5
| 0.0 |
2006-May-09 Tue
| ###
| ###
| ###
| ###
|
|
| 33.3
| 33.3
| 0.0 |
2006-May-08 Mon
| ###
| ###
| ###
| ###
| 219,353
| 0
| ###
| ###
| 0.0 |
2006-May-05 Fri
| ###
| ###
| ###
| ###
| 170,273
| 0
| 63.6
| 63.6
| 0.0 |
2006-May-04 Thu
| ###
| ###
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2006-May-03 Wed
| ###
| ###
| 10.88
| ###
| 655,725
| 3,567,144
| 68.5
| 68.5
| 0.0 |
2006-May-02 Tue
| ###
| ###
| 10.83
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-01 Mon
| ###
| ###
| 10.85
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2006-Apr-28 Fri
| ###
| ###
| 10.85
| ###
| 281,075
| ###
| 70.3
| 70.3
| 0.0 |
2006-Apr-27 Thu
| ###
| ###
| 10.82
| 10.82
| 228,756
| ###
| 20.4
| 20.4
| 0.8 |
2006-Apr-26 Wed
| ###
| ###
| ###
| ###
| 432,972
| 0
| ###
| ###
| 0.0 |
2006-Apr-24 Mon
| ###
| ###
| ###
| ###
| 420,225
| 0
| ###
| ###
| 0.0 |
2006-Apr-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-20 Thu
| 10.88
| ###
| 10.88
| ###
| 614,459
| 3,342,656
| 80.1
| 80.1
| 0.0 |
2006-Apr-19 Wed
| ###
| ###
| 10.82
| 10.85
| 706,871
| 3,824,172
| 28.3
| 28.3
| 0.8 |
2006-Apr-18 Tue
| 10.88
| ###
| 10.81
| ###
| 238,379
| ###
| 69.0
| 69.0
| 0.0 |
2006-Apr-13 Thu
| ###
| ###
| 10.87
| ###
| 458,179
| ###
| 34.9
| 34.9
| 0.0 |
2006-Apr-11 Tue
| ###
| ###
| 10.86
| ###
| 123,320
| 669,627
| 67.5
| 67.5
| 0.0 |
2006-Apr-10 Mon
| 10.83
| ###
| 10.74
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2006-Apr-07 Fri
| 11.29
| 11.29
| ###
| ###
| 69,471
| ###
| ###
| ###
| 0.0 |
2006-Apr-06 Thu
| ###
| 11.2
| ###
| ###
| 396,781
| 2,221,973
| 71.9
| 71.9
| 0.0 |
2006-Apr-05 Wed
| 10.8
| ###
| 10.8
| ###
| 383,258
| ###
| ###
| ###
| 0.0 |
2006-Apr-04 Tue
| ###
| ###
| 10.81
| 10.83
|
|
| 29.9
| 29.9
| ### |
2006-Apr-03 Mon
| 10.7
| ###
| 10.7
| 10.85
| 125,748
| 672,751
| ###
| ###
| 0.8 |
2006-Mar-31 Fri
| ###
| ###
| 10.8
| 10.8
|
|
| ###
| ###
| ### |
2006-Mar-30 Thu
| ###
| ###
| 10.89
| ###
| 276,674
| 1,506,489
| 82.1
| 82.1
| 0.0 |
2006-Mar-29 Wed
| 10.78
| ###
| 10.76
| 10.87
|
|
| 69.8
| 69.8
| ### |
2006-Mar-28 Tue
| 10.51
| 10.89
| 10.51
| 10.89
| 352,627
| ###
| ###
| ###
| 0.8 |
2006-Mar-27 Mon
| 10.52
| ###
| 10.5
| 10.51
|
|
| ###
| ###
| ### |
2006-Mar-24 Fri
| ###
| ###
| 10.5
| 10.5
| 205,824
| 1,080,576
| 19.9
| 19.9
| 0.8 |
2006-Mar-23 Thu
| 10.74
| 10.79
| ###
| ###
| 62,578
| ###
| ###
| ###
| 0.0 |
2006-Mar-22 Wed
| ###
| 10.77
| ###
| 10.74
| 230,680
| ###
| 72.4
| 72.4
| 0.8 |
2006-Mar-21 Tue
| 10.8
| 10.89
| ###
| 10.7
|
|
| ###
| ###
| 0.8 |
2006-Mar-20 Mon
| 10.7
| 10.8
| 10.7
| 10.8
|
|
| 76.6
| 76.6
| ### |
2006-Mar-17 Fri
| ###
| 10.79
| ###
| 10.75
|
|
| 73.5
| 73.5
| 0.8 |
2006-Mar-16 Thu
| 10.79
| 10.8
| ###
| 10.71
| 389,088
| 2,101,075
| ###
| ###
| ### |
2006-Mar-15 Wed
| 10.57
| ###
| 10.56
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2006-Mar-14 Tue
| 10.7
| 10.74
| 10.57
| 10.57
| 220,281
| ###
| ###
| ###
| 0.8 |
2006-Mar-13 Mon
| 10.7
| 10.8
| ###
| 10.8
| 177,159
| 956,658
| 73.8
| 73.8
| ### |
2006-Mar-10 Fri
| ###
| 10.79
| ###
| 10.7
|
|
| ###
| ###
| 0.8 |
2006-Mar-09 Thu
| ###
| 10.78
| ###
| 10.75
| 335,450
| 1,808,075
| ###
| ###
| 0.8 |
2006-Mar-08 Wed
| 10.8
| 10.8
| 10.7
| 10.7
| 292,283
| 3,142,042
| 27.0
| 27.0
| 0.8 |
2006-Mar-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-06 Mon
| 10.77
| 10.77
| 10.58
| 10.7
|
|
| ###
| ###
| 0.8 |
2006-Mar-03 Fri
| 10.75
| 10.85
| 10.71
| 10.77
| 423,973
| 4,570,428
| ###
| ###
| ### |
2006-Mar-02 Thu
| 10.73
| 10.85
| ###
| 10.85
|
|
| ###
| ###
| 0.8 |
2006-Mar-01 Wed
| 10.89
| 10.89
| 10.59
| 10.85
| 178,789
| ###
| 41.3
| 41.3
| 0.8 |
2006-Feb-28 Tue
| ###
| ###
| 10.79
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2006-Feb-27 Mon
| 10.75
| ###
| 10.74
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-24 Fri
| 10.8
| ###
| ###
| ###
| 242,788
| 0
| 20.1
| 20.1
| 0.0 |
2006-Feb-23 Thu
| 10.75
| 10.79
| 10.59
| 10.75
| 276,824
| 2,959,248
| ###
| ###
| 0.8 |
2006-Feb-22 Wed
| 10.57
| ###
| 10.57
| 10.59
|
|
| 67.0
| 67.0
| ### |
2006-Feb-21 Tue
| 10.73
| 10.73
| 10.5
| 10.7
| 412,073
| 4,374,154
| 29.4
| 29.4
| 0.8 |
2006-Feb-20 Mon
| ###
| 10.74
| 10.5
| 10.74
|
|
| 71.0
| 71.0
| 0.8 |
2006-Feb-17 Fri
| ###
| ###
| ###
| ###
|
|
| 13.9
| 13.9
| 0.0 |
2006-Feb-16 Thu
| 10.88
| ###
| 10.72
| 10.8
|
|
| 34.0
| 34.0
| ### |
2006-Feb-15 Wed
| ###
| ###
| ###
| 10.8
| 80,380
| 0
| 12.4
| 12.4
| ### |
2006-Feb-14 Tue
| 10.75
| ###
| 10.75
| ###
| 159,129
| ###
| 88.2
| 88.2
| 0.0 |
2006-Feb-13 Mon
| ###
| 10.75
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2006-Feb-10 Fri
| ###
| 10.75
| 10.59
| ###
| 229,845
| 2,452,446
| ###
| ###
| 0.0 |
2006-Feb-09 Thu
| 10.8
| 10.8
| ###
| 10.7
| 167,120
| 902,448
| ###
| ###
| 0.8 |
2006-Feb-08 Wed
| 10.55
| 10.75
| 10.54
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-07 Tue
| 10.75
| ###
| ###
| 10.73
| 879,341
| 0
| ###
| ###
| ### |
2006-Feb-06 Mon
| ###
| ###
| 10.51
| 10.8
|
|
| 72.4
| 72.4
| ### |
2006-Feb-03 Fri
| 10.8
| 10.84
| ###
| 10.71
|
|
| ###
| ###
| ### |
2006-Feb-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-01 Wed
| 11.27
| 11.27
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2006-Jan-31 Tue
| ###
| ###
| ###
| ###
|
|
| 16.8
| 16.8
| 0.0 |
2006-Jan-30 Mon
| ###
| ###
| ###
| ###
| 58,387
| 0
| 85.1
| 85.1
| 0.0 |
2006-Jan-27 Fri
| ###
| ###
| ###
| ###
| 88,189
| 0
| 80.1
| 80.1
| 0.0 |
2006-Jan-25 Wed
| ###
| 11.2
| ###
| ###
| 124,348
| 696,348
| ###
| ###
| 0.0 |
2006-Jan-24 Tue
| 11.2
| 11.2
| ###
| ###
| 229,582
| 1,285,659
| ###
| ###
| 0.0 |
2006-Jan-23 Mon
| ###
| ###
| 10.77
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-20 Fri
| 11.4
| 11.5
| ###
| ###
| 95,184
| ###
| ###
| ###
| 0.0 |
2006-Jan-19 Thu
| 11.5
| 11.5
| ###
| 11.46
|
|
| 25.7
| 25.7
| 0.8 |
2006-Jan-18 Wed
| 11.5
| 11.59
| 11.44
| 11.5
| 277,144
| ###
| 80.3
| 80.3
| ### |
2006-Jan-17 Tue
| 11.5
| 11.55
| 11.49
| 11.53
| 143,649
| ###
| ###
| ###
| ### |
2006-Jan-16 Mon
| 11.5
| 11.51
| 11.4
| 11.5
| 713,459
| 8,172,672
| 69.9
| 69.9
| ### |
2006-Jan-13 Fri
| 11.51
| 11.57
| 11.5
| 11.5
|
|
| ###
| ###
| ### |
2006-Jan-12 Thu
| ###
| 11.55
| ###
| 11.5
|
|
| 80.7
| 80.7
| ### |
2006-Jan-11 Wed
| ###
| 11.52
| ###
| ###
| 145,628
| ###
| ###
| ###
| 0.0 |
2006-Jan-10 Tue
| 11.53
| 11.54
| ###
| ###
| 243,277
| ###
| 19.4
| 19.4
| 0.0 |
2006-Jan-09 Mon
| 11.26
| 11.42
| 11.26
| 11.42
|
|
| ###
| ###
| 0.8 |
2006-Jan-06 Fri
| ###
| 11.4
| 11.25
| 11.25
|
|
| ###
| ###
| ### |
2006-Jan-05 Thu
| ###
| 11.43
| 11.29
| ###
| 99,275
| ###
| 72.6
| 72.6
| 0.0 |
2006-Jan-04 Wed
| 11.41
| 11.41
| 11.25
| ###
| 267,456
| 3,030,276
| ###
| ###
| 0.0 |
2006-Jan-03 Tue
| 11.58
| 11.8
| 11.4
| 11.45
|
|
| 18.2
| 18.2
| 0.8 |
2005-Dec-30 Fri
| 11.5
| ###
| 11.5
| 11.58
| 101,140
| 581,555
| ###
| ###
| 0.8 |
2005-Dec-29 Thu
| 11.41
| ###
| 11.2
| 11.5
| 287,982
| ###
| 71.9
| 71.9
| ### |
2005-Dec-28 Wed
| ###
| 11.5
| ###
| 11.5
|
|
| ###
| ###
| ### |
2005-Dec-27 Tue
| 11.48
| 11.48
| 11.29
| ###
|
|
| 14.9
| 14.9
| 0.0 |
2005-Dec-23 Fri
| 11.48
| 11.48
| 11.29
| ###
|
|
| 14.9
| 14.9
| 0.0 |
2005-Dec-22 Thu
| 11.5
| 11.5
| ###
| 11.42
|
|
| 24.2
| 24.2
| 0.8 |
2005-Dec-21 Wed
| 11.45
| 11.58
| 11.41
| 11.5
| 194,027
| 2,230,340
| 70.6
| 70.6
| ### |
2005-Dec-20 Tue
| ###
| 11.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-19 Mon
| 11.72
| ###
| ###
| ###
|
|
| 10.2
| 10.2
| 0.0 |
2005-Dec-16 Fri
| 11.28
| ###
| 11.28
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-15 Thu
| 11.5
| 11.5
| 11.29
| 11.46
|
|
| ###
| ###
| 0.8 |
2005-Dec-14 Wed
| 11.22
| 11.5
| ###
| 11.29
| 165,355
| ###
| ###
| ###
| ### |
2005-Dec-13 Tue
| 11.2
| 11.28
| ###
| 11.27
| 77,720
| 438,340
| 82.6
| 82.6
| ### |
2005-Dec-12 Mon
| ###
| 11.56
| ###
| 11.28
|
|
| ###
| ###
| 0.8 |
2005-Dec-09 Fri
| ###
| 11.24
| 10.88
| ###
| 295,170
| 3,264,580
| ###
| ###
| 0.0 |
2005-Dec-08 Thu
| 11.46
| 11.54
| 11.25
| 11.28
| 140,359
| ###
| 21.4
| 21.4
| 0.8 |
2005-Dec-07 Wed
| 11.5
| 11.75
| 11.46
| 11.46
|
|
| 29.0
| 29.0
| 0.8 |
2005-Dec-06 Tue
| ###
| 11.75
| ###
| 11.5
|
|
| 90.3
| 90.3
| ### |
2005-Dec-05 Mon
| ###
| ###
| ###
| ###
| 326,859
| 0
| ###
| ###
| 0.0 |
2005-Dec-02 Fri
| ###
| ###
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2005-Dec-01 Thu
| ###
| 11.4
| 11.2
| 11.23
|
|
| ###
| ###
| 0.8 |
2005-Nov-30 Wed
| 11.4
| 11.47
| ###
| 11.43
|
|
| ###
| ###
| ### |
2005-Nov-29 Tue
| 11.4
| 11.5
| 11.4
| 11.43
|
|
| ###
| ###
| ### |
2005-Nov-28 Mon
| 11.25
| 11.52
| 11.25
| 11.5
| 285,677
| ###
| ###
| ###
| ### |
2005-Nov-25 Fri
| ###
| 11.22
| ###
| 11.22
| 144,080
| 808,288
| ###
| ###
| ### |
2005-Nov-24 Thu
| ###
| ###
| ###
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2005-Nov-23 Wed
| ###
| 11.23
| ###
| ###
| 95,946
| ###
| 27.5
| 27.5
| 0.0 |
2005-Nov-22 Tue
| ###
| ###
| ###
| ###
| 311,151
| 0
| 74.6
| 74.6
| 0.0 |
2005-Nov-21 Mon
| 11.23
| 11.23
| ###
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2005-Nov-18 Fri
| 10.89
| 11.24
| 10.89
| 11.24
| 225,646
| 2,496,772
| ###
| ###
| 0.8 |
2005-Nov-17 Thu
| ###
| ###
| 10.88
| ###
| 174,740
| 950,585
| 15.1
| 15.1
| 0.0 |
2005-Nov-16 Wed
| ###
| ###
| ###
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2005-Nov-15 Tue
| 10.81
| ###
| 10.81
| ###
| 166,084
| 897,684
| ###
| ###
| 0.0 |
2005-Nov-14 Mon
| 10.85
| ###
| 10.75
| ###
| 198,252
| ###
| ###
| ###
| 0.0 |
2005-Nov-11 Fri
| 10.8
| 10.85
| 10.73
| 10.83
|
|
| 72.8
| 72.8
| ### |
2005-Nov-10 Thu
| 10.7
| 10.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-09 Wed
| ###
| ###
| 10.56
| 10.7
|
|
| 17.8
| 17.8
| 0.8 |
2005-Nov-08 Tue
| 10.7
| ###
| ###
| ###
| 213,741
| 0
| 89.0
| 89.0
| 0.0 |
2005-Nov-07 Mon
| 10.58
| ###
| 10.52
| ###
| 120,142
| 631,946
| 76.5
| 76.5
| 0.0 |
2005-Nov-04 Fri
| 10.52
| ###
| 10.26
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2005-Nov-03 Thu
| 10.5
| ###
| 10.5
| 10.5
|
|
| ###
| ###
| 0.8 |
2005-Nov-02 Wed
| 10.41
| 10.55
| 10.4
| 10.55
| 206,558
| ###
| 83.6
| 83.6
| ### |
2005-Nov-01 Tue
| ###
| ###
| 10.42
| 10.5
| 139,487
| 726,727
| ###
| ###
| 0.8 |
2005-Oct-31 Mon
| ###
| ###
| 10.51
| ###
| 302,922
| 1,591,855
| 67.2
| 67.2
| 0.0 |
2005-Oct-28 Fri
| ###
| 10.59
| ###
| 10.45
|
|
| 76.7
| 76.7
| ### |
2005-Oct-27 Thu
| 10.25
| 10.47
| 10.25
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2005-Oct-26 Wed
| ###
| ###
| ###
| 10.22
| 556,159
| 0
| 84.7
| 84.7
| 0.7 |
2005-Oct-25 Tue
| ###
| ###
| ###
| ###
| 279,452
| 0
| ###
| ###
| 0.0 |
2005-Oct-24 Mon
| 9.85
| ###
| 9.81
| 9.83
|
|
| 33.6
| 33.6
| 0.7 |
2005-Oct-21 Fri
| ###
| ###
| ###
| ###
| 204,175
| 0
| 70.3
| 70.3
| 0.0 |
2005-Oct-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-19 Wed
| ###
| ###
| ###
| ###
| 356,487
| 0
| 34.3
| 34.3
| 0.0 |
2005-Oct-18 Tue
| 10.2
| 10.26
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2005-Oct-17 Mon
| 10.24
| 10.28
| 10.2
| 10.25
| 390,287
| ###
| ###
| ###
| 0.7 |
2005-Oct-14 Fri
| 10.4
| 10.4
| 10.22
| 10.29
|
|
| ###
| ###
| ### |
2005-Oct-13 Thu
| 10.5
| 10.51
| ###
| 10.4
| 236,741
| 1,244,073
| 28.3
| 28.3
| 0.7 |
2005-Oct-12 Wed
| 10.43
| 10.54
| 10.43
| 10.5
|
|
| 70.3
| 70.3
| 0.8 |
2005-Oct-11 Tue
| 10.46
| 10.53
| 10.46
| 10.5
| 675,071
| 7,084,870
| 74.3
| 74.3
| 0.8 |
2005-Oct-10 Mon
| 10.44
| 10.55
| ###
| 10.45
|
|
| 68.6
| 68.6
| ### |
2005-Oct-07 Fri
| 10.43
| ###
| 10.25
| ###
| 624,052
| ###
| 74.0
| 74.0
| 0.0 |
2005-Oct-06 Thu
| ###
| ###
| 10.4
| 10.45
| 201,221
| 1,046,349
| ###
| ###
| ### |
2005-Oct-05 Wed
| 11.25
| 11.25
| ###
| ###
|
|
| 35.5
| 35.5
| 0.0 |
2005-Oct-04 Tue
| ###
| ###
| ###
| 11.25
| 272,726
| 0
| 83.7
| 83.7
| ### |
2005-Oct-03 Mon
| ###
| 11.25
| ###
| ###
| 64,655
| 363,684
| ###
| ###
| 0.0 |
2005-Sep-30 Fri
| ###
| ###
| ###
| ###
| 130,584
| 0
| ###
| ###
| 0.0 |
2005-Sep-29 Thu
| ###
| ###
| ###
| 11.2
| 88,056
| 0
| ###
| ###
| 0.8 |
2005-Sep-28 Wed
| ###
| ###
| ###
| ###
|
|
| 92.1
| 92.1
| 0.0 |
2005-Sep-27 Tue
| ###
| 11.25
| ###
| 11.2
|
|
| ###
| ###
| 0.8 |
2005-Sep-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-23 Fri
| ###
| ###
| ###
| ###
| 135,874
| 0
| ###
| ###
| 0.0 |
2005-Sep-22 Thu
| 10.85
| ###
| 10.82
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2005-Sep-21 Wed
| ###
| ###
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2005-Sep-20 Tue
| ###
| ###
| ###
| ###
| 255,881
| 0
| 28.9
| 28.9
| 0.0 |
2005-Sep-19 Mon
| ###
| ###
| ###
| ###
| 219,941
| 0
| ###
| ###
| 0.0 |
2005-Sep-16 Fri
| ###
| ###
| ###
| ###
| 209,372
| 0
| ###
| ###
| 0.0 |
2005-Sep-15 Thu
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2005-Sep-14 Wed
| ###
| ###
| ###
| ###
| 210,346
| 0
| 67.0
| 67.0
| 0.0 |
2005-Sep-13 Tue
| ###
| ###
| ###
| ###
| 71,645
| 0
| 21.1
| 21.1
| 0.0 |
2005-Sep-12 Mon
| ###
| ###
| ###
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2005-Sep-09 Fri
| 10.87
| ###
| 10.8
| ###
| 271,220
| 1,464,588
| 70.9
| 70.9
| 0.0 |
2005-Sep-08 Thu
| ###
| ###
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2005-Sep-07 Wed
| ###
| ###
| ###
| 10.87
|
|
| ###
| ###
| ### |
2005-Sep-06 Tue
| 10.55
| 10.7
| 10.55
| ###
| 148,720
| 1,580,150
| 75.6
| 75.6
| 0.0 |
2005-Sep-05 Mon
| 10.5
| 10.59
| 10.5
| 10.5
|
|
| ###
| ###
| 0.8 |
2005-Sep-02 Fri
| 10.59
| ###
| 10.5
| 10.55
| 91,388
| 479,787
| ###
| ###
| ### |
2005-Sep-01 Thu
| 10.4
| 10.75
| 10.4
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-31 Wed
| ###
| 10.45
| ###
| 10.4
| 224,856
| 1,174,872
| 76.2
| 76.2
| 0.7 |
2005-Aug-30 Tue
| ###
| 10.48
| ###
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2005-Aug-29 Mon
| 10.25
| 10.42
| ###
| 10.22
|
|
| 45.4
| 45.4
| 0.7 |
2005-Aug-26 Fri
| ###
| 10.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-25 Thu
| ###
| 10.43
| ###
| ###
|
|
| 36.3
| 36.3
| 0.0 |
2005-Aug-24 Wed
| 10.47
| 10.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-23 Tue
| ###
| ###
| 10.49
| 10.49
| 62,178
| 326,123
| 21.8
| 21.8
| ### |
2005-Aug-22 Mon
| 10.5
| ###
| 10.45
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-19 Fri
| 10.4
| 10.52
| 10.4
| 10.52
| 255,588
| 2,673,450
| 76.2
| 76.2
| ### |
2005-Aug-18 Thu
| ###
| 10.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-17 Wed
| ###
| 10.4
| ###
| ###
| 166,343
| 864,983
| 34.7
| 34.7
| 0.0 |
2005-Aug-16 Tue
| ###
| 10.45
| ###
| 10.45
|
|
| 74.5
| 74.5
| ### |
2005-Aug-15 Mon
| ###
| 10.4
| 10.25
| ###
| 160,280
| ###
| 34.1
| 34.1
| 0.0 |
2005-Aug-12 Fri
| ###
| 10.4
| 10.25
| 10.4
|
|
| 77.2
| 77.2
| 0.7 |
2005-Aug-11 Thu
| 10.2
| 10.45
| 10.2
| 10.4
|
|
| 83.4
| 83.4
| 0.7 |
2005-Aug-10 Wed
| 10.22
| 10.25
| 10.2
| 10.2
|
|
| ###
| ###
| 0.7 |
2005-Aug-09 Tue
| 10.4
| 10.4
| 10.2
| 10.25
| 178,481
| 1,838,354
| ###
| ###
| 0.7 |
2005-Aug-08 Mon
| 10.24
| ###
| 10.24
| 10.28
| 115,545
| ###
| ###
| ###
| 0.7 |
2005-Aug-05 Fri
| 10.52
| 10.52
| 10.2
| 10.2
| 133,049
| 1,378,387
| 7.6
| 7.6
| 0.7 |
2005-Aug-04 Thu
| 10.2
| 10.45
| ###
| ###
| 171,186
| 894,446
| ###
| ###
| 0.0 |
2005-Aug-03 Wed
| ###
| 10.22
| ###
| 10.21
|
|
| ###
| ###
| ### |
2005-Aug-02 Tue
| ###
| ###
| ###
| ###
| 569,771
| 0
| ###
| ###
| 0.0 |
2005-Aug-01 Mon
| ###
| ###
| ###
| ###
| 151,320
| 0
| ###
| ###
| 0.0 |
2005-Jul-29 Fri
| 10.2
| 10.29
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2005-Jul-28 Thu
| 10.46
| 10.47
| 10.25
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2005-Jul-27 Wed
| 10.59
| 10.59
| 10.46
| 10.46
| 89,673
| ###
| ###
| ###
| 0.7 |
2005-Jul-26 Tue
| 10.59
| ###
| 10.46
| ###
| 368,587
| ###
| 68.7
| 68.7
| 0.0 |
2005-Jul-25 Mon
| 10.45
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-22 Fri
| 10.25
| 10.45
| 10.25
| 10.45
|
|
| ###
| ###
| ### |
2005-Jul-21 Thu
| 10.2
| ###
| ###
| 10.29
|
|
| ###
| ###
| ### |
2005-Jul-20 Wed
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2005-Jul-19 Tue
| ###
| 10.2
| ###
| ###
| 216,644
| 1,104,884
| 15.2
| 15.2
| 0.0 |
2005-Jul-18 Mon
| 10.26
| ###
| 10.26
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-15 Fri
| 10.43
| 10.43
| 10.2
| 10.25
|
|
| ###
| ###
| 0.7 |
2005-Jul-14 Thu
| ###
| 10.43
| ###
| 10.43
| 269,057
| ###
| ###
| ###
| 0.7 |
2005-Jul-13 Wed
| ###
| ###
| 9.82
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-12 Tue
| ###
| ###
| ###
| ###
| 365,228
| 0
| 22.7
| 22.7
| 0.0 |
2005-Jul-11 Mon
| ###
| ###
| ###
| 10.2
|
|
| ###
| ###
| 0.7 |
2005-Jul-08 Fri
| ###
| ###
| 9.82
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2005-Jul-07 Thu
| ###
| ###
| 9.8
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-06 Wed
| 10.29
| 10.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-05 Tue
| 10.53
| 10.53
| ###
| ###
|
|
| 16.4
| 16.4
| 0.0 |
2005-Jul-04 Mon
| 10.75
| 10.75
| 10.55
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2005-Jul-01 Fri
| ###
| 10.75
| 10.5
| 10.75
| 185,272
| ###
| 73.8
| 73.8
| 0.8 |
2005-Jun-30 Thu
| 10.4
| ###
| ###
| ###
| 185,750
| 0
| ###
| ###
| 0.0 |
2005-Jun-29 Wed
| 10.4
| 10.55
| 10.4
| 10.41
|
|
| ###
| ###
| ### |
2005-Jun-28 Tue
| ###
| 10.42
| ###
| ###
| 146,323
| 762,342
| ###
| ###
| 0.0 |
2005-Jun-27 Mon
| ###
| 10.4
| ###
| ###
| 118,150
| 614,380
| ###
| ###
| 0.0 |
2005-Jun-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-23 Thu
| ###
| 10.23
| ###
| 10.2
| 56,820
| ###
| 74.0
| 74.0
| 0.7 |
2005-Jun-22 Wed
| 10.26
| 10.26
| ###
| 10.25
|
|
| ###
| ###
| 0.7 |
2005-Jun-21 Tue
| 10.2
| ###
| ###
| 10.25
|
|
| ###
| ###
| 0.7 |
2005-Jun-20 Mon
| ###
| 10.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-16 Thu
| ###
| 10.2
| ###
| ###
| 455,276
| ###
| ###
| ###
| 0.0 |
2005-Jun-15 Wed
| ###
| ###
| 9.89
| ###
| 323,720
| ###
| ###
| ###
| 0.0 |
2005-Jun-14 Tue
| ###
| ###
| ###
| 9.86
| 294,153
| 0
| ###
| ###
| 0.7 |
2005-Jun-10 Fri
| 9.42
| 9.5
| ###
| 9.5
|
|
| ###
| ###
| 0.7 |
2005-Jun-09 Thu
| ###
| 9.57
| ###
| 9.48
|
|
| ###
| ###
| 0.7 |
2005-Jun-08 Wed
| 9.2
| 9.47
| 9.2
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-07 Tue
| 9.47
| 9.47
| ###
| ###
| 271,978
| ###
| 12.1
| 12.1
| 0.0 |
2005-Jun-06 Mon
| ###
| ###
| ###
| 9.53
|
|
| ###
| ###
| ### |
2005-Jun-03 Fri
| 9.25
| ###
| 9.24
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-02 Thu
| 9
| 9.25
| 8.86
| 9.2
|
|
| 86.5
| 86.5
| 0.7 |
2005-Jun-01 Wed
| 8.83
| ###
| 8.81
| ###
| 91,528
| 403,180
| 79.1
| 79.1
| 0.0 |
2005-May-31 Tue
| 8.8
| 8.83
| ###
| 8.83
| 175,182
| 773,428
| 70.1
| 70.1
| ### |
2005-May-30 Mon
| 8.76
| 8.86
| ###
| 8.81
| 10,748
| ###
| ###
| ###
| ### |
2005-May-27 Fri
| ###
| 8.79
| 8.59
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-26 Thu
| 8.75
| 8.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-25 Wed
| 8.71
| 8.8
| 8.7
| 8.76
|
|
| ###
| ###
| 0.6 |
2005-May-24 Tue
| 8.8
| ###
| ###
| 8.71
| 110,651
| 0
| ###
| ###
| 0.6 |
2005-May-23 Mon
| 8.7
| 8.8
| ###
| 8.8
| 113,670
| 500,148
| 76.9
| 76.9
| 0.6 |
2005-May-20 Fri
| ###
| ###
| 8.54
| 8.7
|
|
| 9.5
| 9.5
| ### |
2005-May-19 Thu
| 8.8
| ###
| 8.8
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2005-May-18 Wed
| ###
| 8.78
| 8.58
| 8.78
|
|
| 84.3
| 84.3
| 0.6 |
2005-May-17 Tue
| 8.56
| ###
| 8.4
| ###
| 209,744
| 880,924
| ###
| ###
| 0.0 |
2005-May-16 Mon
| 8.59
| ###
| 8.56
| ###
| 118,542
| 507,359
| ###
| ###
| 0.0 |
2005-May-13 Fri
| ###
| ###
| 8.55
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-12 Thu
| 8.59
| ###
| 8.57
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2005-May-11 Wed
| 8.55
| ###
| 8.5
| 8.58
| 140,746
| 598,170
| ###
| ###
| 0.6 |
2005-May-10 Tue
| 8.8
| 8.84
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2005-May-09 Mon
| 8.8
| 8.85
| 8.77
| 8.78
|
|
| 35.3
| 35.3
| 0.6 |
2005-May-06 Fri
| 8.77
| 8.87
| 8.73
| 8.77
| 169,429
| 1,490,975
| 63.3
| 63.3
| ### |
2005-May-05 Thu
| 8.8
| ###
| 8.7
| 8.8
|
|
| ###
| ###
| 0.6 |
2005-May-04 Wed
| 8.59
| ###
| 8.59
| ###
| 97,774
| ###
| ###
| ###
| 0.0 |
2005-May-03 Tue
| 8.75
| 8.8
| 8.55
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-02 Mon
| 8.77
| 9
| 8.51
| 8.8
|
|
| 78.4
| 78.4
| 0.6 |
2005-Apr-29 Fri
| ###
| ###
| 8.74
| 8.8
|
|
| 29.9
| 29.9
| 0.6 |
2005-Apr-28 Thu
| ###
| ###
| 9
| ###
| 316,575
| 1,424,587
| 17.9
| 17.9
| 0.0 |
2005-Apr-27 Wed
| 9.8
| 9.8
| 9.2
| 9.41
|
|
| 10.3
| 10.3
| 0.7 |
2005-Apr-26 Tue
| ###
| ###
| 9.76
| 9.84
| 216,326
| 1,055,670
| 33.8
| 33.8
| 0.7 |
2005-Apr-22 Fri
| 9.82
| ###
| 9.82
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2005-Apr-21 Thu
| 9.53
| 9.75
| 9.45
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2005-Apr-20 Wed
| 9.75
| ###
| ###
| 9.75
| 406,372
| 0
| 72.6
| 72.6
| ### |
2005-Apr-19 Tue
| 9.48
| 9.75
| 9.48
| 9.74
| 760,055
| 7,307,928
| ###
| ###
| 0.7 |
2005-Apr-18 Mon
| 9.47
| 9.47
| ###
| 9.44
|
|
| ###
| ###
| 0.7 |
2005-Apr-15 Fri
| ###
| ###
| ###
| 9.75
|
|
| ###
| ###
| ### |
2005-Apr-14 Thu
| 10.2
| ###
| 10.2
| 10.25
| 223,744
| ###
| ###
| ###
| 0.7 |
2005-Apr-13 Wed
| 10.29
| 10.41
| 10.2
| 10.25
| 243,088
| 2,505,021
| 38.0
| 38.0
| 0.7 |
2005-Apr-12 Tue
| 10.21
| 10.29
| 10.2
| 10.23
|
|
| ###
| ###
| ### |
2005-Apr-11 Mon
| ###
| ###
| 10.2
| 10.2
|
|
| ###
| ###
| 0.7 |
2005-Apr-08 Fri
| ###
| 10.48
| 10.29
| 10.4
| 181,958
| ###
| 75.8
| 75.8
| 0.7 |
2005-Apr-07 Thu
| 10.56
| 10.56
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-06 Wed
| ###
| 10.75
| 10.56
| 10.56
|
|
| ###
| ###
| 0.8 |
2005-Apr-05 Tue
| 10.25
| ###
| 10.25
| 10.59
|
|
| 91.5
| 91.5
| ### |
2005-Apr-04 Mon
| ###
| 10.86
| ###
| 10.25
|
|
| ###
| ###
| 0.7 |
2005-Apr-01 Fri
| 10.47
| 10.5
| 10.4
| 10.49
| 274,950
| 2,873,227
| ###
| ###
| ### |
2005-Mar-31 Thu
| 10.4
| ###
| ###
| 10.54
| 368,120
| 0
| ###
| ###
| 0.8 |
2005-Mar-30 Wed
| 10.4
| 10.56
| ###
| 10.5
| 537,247
| ###
| ###
| ###
| 0.8 |
2005-Mar-29 Tue
| ###
| ###
| 10.7
| 10.7
| 347,622
| 1,859,777
| 22.5
| 22.5
| 0.8 |
2005-Mar-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-23 Wed
| ###
| 11.24
| 10.8
| ###
| 436,846
| 4,814,042
| ###
| ###
| 0.0 |
2005-Mar-22 Tue
| ###
| ###
| ###
| 11.28
| 304,181
| 0
| 84.4
| 84.4
| 0.8 |
2005-Mar-21 Mon
| 11.23
| 11.44
| ###
| 11.24
|
|
| ###
| ###
| 0.8 |
2005-Mar-18 Fri
| ###
| ###
| ###
| 11.25
| 635,621
| 0
| 67.9
| 67.9
| ### |
2005-Mar-17 Thu
| ###
| ###
| ###
| ###
| 751,370
| 0
| 76.8
| 76.8
| 0.0 |
2005-Mar-16 Wed
| 10.85
| ###
| 10.51
| ###
| 333,280
| 1,751,386
| 80.9
| 80.9
| 0.0 |
2005-Mar-15 Tue
| 10.74
| 10.89
| 10.74
| 10.82
|
|
| ###
| ###
| 0.8 |
2005-Mar-14 Mon
| ###
| 10.74
| ###
| 10.73
| 140,328
| ###
| ###
| ###
| ### |
2005-Mar-11 Fri
| 10.4
| ###
| 10.4
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-10 Thu
| ###
| 10.72
| ###
| 10.49
| 320,174
| ###
| ###
| ###
| ### |
2005-Mar-09 Wed
| ###
| ###
| ###
| ###
|
|
| 12.1
| 12.1
| 0.0 |
2005-Mar-08 Tue
| ###
| ###
| 10.82
| 10.88
| 470,844
| ###
| ###
| ###
| 0.8 |
2005-Mar-07 Mon
| 10.77
| ###
| 10.77
| 10.87
| 487,647
| 2,625,979
| 75.5
| 75.5
| ### |
2005-Mar-04 Fri
| 10.45
| 10.77
| 10.45
| 10.77
|
|
| 87.6
| 87.6
| ### |
2005-Mar-03 Thu
| 10.2
| 10.41
| 10.2
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-02 Wed
| ###
| 10.48
| ###
| ###
| 373,225
| ###
| 69.4
| 69.4
| 0.0 |
2005-Mar-01 Tue
| ###
| 10.43
| ###
| ###
|
|
| 95.3
| 95.3
| 0.0 |
2005-Feb-28 Mon
| 9.82
| ###
| 9.8
| ###
| 166,274
| 814,742
| 74.9
| 74.9
| 0.0 |
2005-Feb-25 Fri
| ###
| ###
| 9.25
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-23 Wed
| ###
| 10.25
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2005-Feb-22 Tue
| ###
| 10.21
| ###
| ###
| 684,445
| ###
| ###
| ###
| 0.0 |
2005-Feb-21 Mon
| ###
| ###
| ###
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2005-Feb-18 Fri
| ###
| ###
| 9.7
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2005-Feb-17 Thu
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2005-Feb-16 Wed
| ###
| ###
| ###
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2005-Feb-15 Tue
| 9.77
| ###
| 9.77
| ###
| 162,440
| ###
| 90.9
| 90.9
| 0.0 |
2005-Feb-14 Mon
| 9.87
| 9.87
| 9.54
| 9.71
|
|
| 21.7
| 21.7
| ### |
2005-Feb-11 Fri
| 9.81
| ###
| 9.81
| 9.87
| 608,653
| 2,985,442
| ###
| ###
| ### |
2005-Feb-10 Thu
| ###
| ###
| ###
| 9.81
|
|
| ###
| ###
| ### |
2005-Feb-09 Wed
| ###
| ###
| ###
| ###
| 300,346
| 0
| ###
| ###
| 0.0 |
2005-Feb-08 Tue
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2005-Feb-07 Mon
| ###
| ###
| ###
| ###
|
|
| 36.5
| 36.5
| 0.0 |
2005-Feb-04 Fri
| ###
| ###
| ###
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2005-Feb-03 Thu
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2005-Feb-02 Wed
| ###
| ###
| 9.85
| ###
| 642,656
| 3,165,080
| 71.1
| 71.1
| 0.0 |
2005-Feb-01 Tue
| 9.88
| ###
| 9.85
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2005-Jan-31 Mon
| 9.86
| ###
| 9.8
| 9.88
| 382,224
| ###
| ###
| ###
| 0.7 |
2005-Jan-28 Fri
| 9.77
| 9.86
| 9.72
| 9.76
| 1,169,722
| 11,451,578
| ###
| ###
| 0.7 |
2005-Jan-27 Thu
| 9.49
| ###
| 9.47
| ###
| 575,341
| ###
| 84.1
| 84.1
| 0.0 |
2005-Jan-25 Tue
| 9.48
| 9.55
| 9.47
| 9.5
| 526,583
| ###
| 73.0
| 73.0
| 0.7 |
2005-Jan-24 Mon
| 9.5
| 9.54
| 9.48
| 9.5
| 488,545
| ###
| ###
| ###
| 0.7 |
2005-Jan-21 Fri
| 9.48
| 9.52
| 9.48
| 9.49
|
|
| ###
| ###
| 0.7 |
2005-Jan-20 Thu
| 9.41
| 9.5
| 9.41
| 9.49
| 830,872
| ###
| ###
| ###
| 0.7 |
2005-Jan-19 Wed
| 9.5
| 9.57
| 9.4
| 9.5
| 334,253
| 3,170,389
| 75.6
| 75.6
| 0.7 |
2005-Jan-18 Tue
| 9.56
| 9.56
| 9.47
| 9.55
|
|
| ###
| ###
| 0.7 |
2005-Jan-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-14 Fri
| ###
| 9.72
| ###
| 9.7
|
|
| 76.1
| 76.1
| 0.7 |
2005-Jan-13 Thu
| ###
| 9.72
| ###
| 9.71
| 657,626
| ###
| ###
| ###
| ### |
2005-Jan-12 Wed
| 9.45
| 9.59
| 9.45
| 9.58
| 250,580
| 2,385,521
| 81.9
| 81.9
| 0.7 |
2005-Jan-11 Tue
| ###
| 9.4
| ###
| ###
| 345,623
| 1,624,428
| ###
| ###
| 0.0 |
2005-Jan-10 Mon
| ###
| ###
| ###
| 9.26
| 157,988
| 0
| ###
| ###
| ### |
2005-Jan-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-05 Wed
| ###
| ###
| ###
| ###
| 253,023
| 0
| ###
| ###
| 0.0 |
2005-Jan-04 Tue
| 9
| ###
| 9
| ###
| 51,456
| 231,552
| ###
| ###
| 0.0 |
2004-Dec-31 Fri
| ###
| ###
| ###
| 9
| 18,357
| 0
| ###
| ###
| 0.6 |
2004-Dec-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-29 Wed
| ###
| 9
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-24 Fri
| ###
| ###
| ###
| ###
| 42,159
| 0
| ###
| ###
| 0.0 |
2004-Dec-23 Thu
| ###
| ###
| ###
| ###
| 289,248
| 0
| ###
| ###
| 0.0 |
2004-Dec-22 Wed
| ###
| ###
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2004-Dec-21 Tue
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2004-Dec-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-17 Fri
| ###
| ###
| ###
| ###
| 453,459
| 0
| ###
| ###
| 0.0 |
2004-Dec-16 Thu
| 9
| ###
| 8.86
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-15 Wed
| ###
| ###
| ###
| ###
| 47,756
| 0
| 91.9
| 91.9
| 0.0 |
2004-Dec-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-13 Mon
| ###
| ###
| 8.52
| 8.55
|
|
| ###
| ###
| ### |
2004-Dec-10 Fri
| 8.74
| ###
| 8.74
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-09 Thu
| 8.51
| 8.75
| 8.51
| 8.7
|
|
| ###
| ###
| ### |
2004-Dec-08 Wed
| 8.46
| 8.55
| 8.46
| 8.51
| 472,289
| ###
| ###
| ###
| 0.6 |
2004-Dec-07 Tue
| 8.44
| 8.48
| 8.44
| 8.47
|
|
| 77.6
| 77.6
| ### |
2004-Dec-06 Mon
| 8.4
| 8.44
| 8.4
| 8.4
|
|
| ###
| ###
| ### |
2004-Dec-03 Fri
| 8.4
| 8.45
| ###
| 8.4
| 113,375
| ###
| 73.7
| 73.7
| ### |
2004-Dec-02 Thu
| 8.4
| 8.49
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2004-Dec-01 Wed
| 8.25
| ###
| 8.25
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-30 Tue
| ###
| 8.29
| ###
| 8.26
| 229,970
| 953,225
| 76.2
| 76.2
| 0.6 |
2004-Nov-29 Mon
| ###
| 8.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-25 Thu
| ###
| 8.49
| 8.25
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-24 Wed
| ###
| ###
| ###
| ###
| 189,878
| 0
| 31.6
| 31.6
| 0.0 |
2004-Nov-23 Tue
| ###
| 8.4
| ###
| 8.4
| 275,957
| ###
| ###
| ###
| ### |
2004-Nov-22 Mon
| ###
| ###
| ###
| ###
| 166,879
| 0
| ###
| ###
| 0.0 |
2004-Nov-19 Fri
| ###
| ###
| ###
| ###
| 131,325
| 0
| 76.8
| 76.8
| 0.0 |
2004-Nov-18 Thu
| ###
| ###
| ###
| 8
|
|
| 25.7
| 25.7
| ### |
2004-Nov-17 Wed
| ###
| ###
| 8
| ###
| 66,886
| 267,544
| 70.8
| 70.8
| 0.0 |
2004-Nov-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-12 Fri
| 8
| ###
| ###
| ###
| 218,089
| 0
| 77.2
| 77.2
| 0.0 |
2004-Nov-11 Thu
| ###
| ###
| ###
| ###
|
|
| 19.4
| 19.4
| 0.0 |
2004-Nov-10 Wed
| ###
| 8.22
| ###
| 8.22
| 78,544
| ###
| 74.5
| 74.5
| 0.6 |
2004-Nov-09 Tue
| 8
| 8.25
| ###
| 8.25
| 220,546
| 909,752
| 90.8
| 90.8
| ### |
2004-Nov-08 Mon
| ###
| ###
| ###
| ###
| 1,459,524
| 0
| 20.3
| 20.3
| 0.0 |
2004-Nov-05 Fri
| ###
| ###
| ###
| ###
| 335,458
| 0
| 30.8
| 30.8
| 0.0 |
2004-Nov-04 Thu
| 8
| 8.29
| 8
| ###
| 173,427
| ###
| 76.2
| 76.2
| 0.0 |
2004-Nov-03 Wed
| 7.7
| ###
| 7.7
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-02 Tue
| 7.75
| 7.75
| ###
| 7.71
| 69,179
| ###
| 27.9
| 27.9
| ### |
2004-Nov-01 Mon
| ###
| ###
| 7.83
| 7.83
|
|
| 16.3
| 16.3
| ### |
2004-Oct-29 Fri
| 7.8
| 8
| 7.78
| 8
| 379,341
| ###
| ###
| ###
| ### |
2004-Oct-28 Thu
| 7.74
| 7.8
| 7.7
| 7.8
|
|
| ###
| ###
| 0.6 |
2004-Oct-27 Wed
| ###
| 7.74
| ###
| 7.74
|
|
| 76.3
| 76.3
| 0.6 |
2004-Oct-26 Tue
| 7.79
| 7.79
| 7.7
| 7.7
|
|
| 25.8
| 25.8
| 0.6 |
2004-Oct-25 Mon
| ###
| 7.7
| ###
| ###
| 447,176
| 1,721,627
| ###
| ###
| 0.0 |
2004-Oct-22 Fri
| ###
| 7.8
| ###
| 7.8
|
|
| 84.2
| 84.2
| 0.6 |
2004-Oct-21 Thu
| 7.52
| ###
| 7.52
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-20 Wed
| 7.46
| 7.55
| 7.45
| 7.52
|
|
| 79.2
| 79.2
| 0.5 |
2004-Oct-19 Tue
| 7.58
| 7.58
| 7.5
| 7.5
|
|
| ###
| ###
| 0.5 |
2004-Oct-18 Mon
| 7.4
| ###
| ###
| 7.56
|
|
| 87.0
| 87.0
| 0.5 |
2004-Oct-15 Fri
| ###
| 7.48
| ###
| 7.43
|
|
| ###
| ###
| ### |
2004-Oct-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-13 Wed
| ###
| 7.25
| ###
| 7.24
| 514,153
| ###
| 82.2
| 82.2
| 0.5 |
2004-Oct-12 Tue
| ###
| ###
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2004-Oct-11 Mon
| ###
| 7.2
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2004-Oct-08 Fri
| ###
| ###
| ###
| ###
| 121,781
| 0
| ###
| ###
| 0.0 |
2004-Oct-07 Thu
| 7.26
| 7.26
| ###
| ###
|
|
| 13.0
| 13.0
| 0.0 |
2004-Oct-06 Wed
| ###
| ###
| 7.26
| 7.27
|
|
| ###
| ###
| ### |
2004-Oct-05 Tue
| ###
| ###
| 7.25
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2004-Oct-04 Mon
| 7.2
| ###
| 7.2
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-30 Thu
| 7
| ###
| ###
| ###
| 781,559
| 0
| 78.5
| 78.5
| 0.0 |
2004-Sep-29 Wed
| 6.46
| ###
| 6.45
| ###
| 923,728
| 2,979,022
| 96.5
| 96.5
| 0.0 |
2004-Sep-28 Tue
| 6.45
| 6.47
| 6.45
| 6.45
|
|
| 68.7
| 68.7
| ### |
2004-Sep-27 Mon
| 6.45
| 6.49
| 6.45
| 6.45
|
|
| ###
| ###
| ### |
2004-Sep-24 Fri
| 6.45
| 6.46
| 6.44
| 6.45
|
|
| 74.0
| 74.0
| ### |
2004-Sep-23 Thu
| 6.45
| 6.46
| 6.45
| 6.45
|
|
| ###
| ###
| ### |
2004-Sep-22 Wed
| 6.49
| 6.49
| 6.45
| 6.45
|
|
| 24.8
| 24.8
| ### |
2004-Sep-21 Tue
| 6.45
| 6.46
| 6.44
| 6.45
|
|
| 66.5
| 66.5
| ### |
2004-Sep-20 Mon
| 6.45
| 6.46
| 6.44
| 6.45
|
|
| 72.4
| 72.4
| ### |
2004-Sep-17 Fri
| 6.42
| 6.48
| 6.42
| 6.45
|
|
| 68.4
| 68.4
| ### |
2004-Sep-16 Thu
| ###
| 6.46
| ###
| 6.42
|
|
| 67.1
| 67.1
| 0.5 |
2004-Sep-15 Wed
| 6.5
| 6.5
| 6.45
| 6.48
|
|
| 30.6
| 30.6
| 0.5 |
2004-Sep-14 Tue
| 6.45
| 6.75
| 6.42
| 6.5
| 314,857
| ###
| ###
| ###
| 0.5 |
2004-Sep-13 Mon
| ###
| 6.49
| ###
| 6.45
|
|
| 83.0
| 83.0
| ### |
2004-Sep-10 Fri
| 6.47
| 6.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-09 Thu
| 6.4
| 6.5
| ###
| 6.44
|
|
| ###
| ###
| 0.5 |
2004-Sep-08 Wed
| 6.22
| ###
| 6.22
| ###
| 200,545
| ###
| 91.3
| 91.3
| 0.0 |
2004-Sep-07 Tue
| ###
| ###
| ###
| ###
|
|
| 14.8
| 14.8
| 0.0 |
2004-Sep-06 Mon
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2004-Sep-03 Fri
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2004-Sep-02 Thu
| ###
| ###
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2004-Sep-01 Wed
| 6.25
| ###
| 6.25
| ###
| 125,983
| ###
| 87.6
| 87.6
| 0.0 |
2004-Aug-31 Tue
| 6.25
| 6.27
| ###
| 6.26
|
|
| ###
| ###
| 0.4 |
2004-Aug-30 Mon
| ###
| ###
| 6.25
| 6.28
| 201,752
| 630,475
| 22.3
| 22.3
| 0.4 |
2004-Aug-27 Fri
| ###
| 6.42
| ###
| 6.4
| 286,075
| ###
| 93.8
| 93.8
| 0.5 |
2004-Aug-26 Thu
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2004-Aug-25 Wed
| ###
| ###
| ###
| ###
| 192,651
| 0
| ###
| ###
| 0.0 |
2004-Aug-24 Tue
| ###
| ###
| ###
| ###
| 212,370
| 0
| ###
| ###
| 0.0 |
2004-Aug-23 Mon
| ###
| ###
| ###
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2004-Aug-20 Fri
| ###
| ###
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2004-Aug-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-18 Wed
| ###
| ###
| 6
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2004-Aug-17 Tue
| ###
| ###
| 6
| ###
| 273,650
| 820,950
| ###
| ###
| 0.0 |
2004-Aug-16 Mon
| ###
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2004-Aug-13 Fri
| 6
| ###
| 6
| ###
| 99,529
| 298,587
| ###
| ###
| 0.0 |
2004-Aug-12 Thu
| 6
| ###
| 6
| 6
| 185,929
| 557,787
| 73.8
| 73.8
| 0.4 |
2004-Aug-11 Wed
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2004-Aug-10 Tue
| ###
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-06 Fri
| ###
| ###
| ###
| ###
| 341,620
| 0
| ###
| ###
| 0.0 |
2004-Aug-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-03 Tue
| ###
| ###
| ###
| ###
| 286,170
| 0
| ###
| ###
| 0.0 |
2004-Aug-02 Mon
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2004-Jul-30 Fri
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2004-Jul-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-28 Wed
| 6
| ###
| 6
| ###
| 475,480
| 1,426,440
| 77.3
| 77.3
| 0.0 |
2004-Jul-27 Tue
| ###
| ###
| ###
| 6
| 467,875
| 0
| 19.7
| 19.7
| 0.4 |
2004-Jul-26 Mon
| ###
| ###
| ###
| ###
| 90,726
| 0
| ###
| ###
| 0.0 |
2004-Jul-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-22 Thu
| 6
| ###
| 6
| ###
| 810,882
| 2,432,646
| ###
| ###
| 0.0 |
2004-Jul-21 Wed
| 6
| ###
| 6
| ###
| 189,975
| 569,925
| ###
| ###
| 0.0 |
2004-Jul-20 Tue
| ###
| ###
| ###
| 6
|
|
| 12.7
| 12.7
| 0.4 |
2004-Jul-19 Mon
| 6.23
| 6.23
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2004-Jul-16 Fri
| 6.24
| 6.27
| 6.2
| 6.25
| 233,688
| 1,457,044
| 70.3
| 70.3
| ### |
2004-Jul-15 Thu
| ###
| 6.24
| ###
| 6.24
|
|
| 89.0
| 89.0
| 0.4 |
2004-Jul-14 Wed
| ###
| ###
| 6
| ###
| 300,926
| 902,778
| 79.6
| 79.6
| 0.0 |
2004-Jul-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-12 Mon
| ###
| 6.2
| ###
| ###
|
|
| 33.9
| 33.9
| 0.0 |
2004-Jul-09 Fri
| 6.2
| 6.2
| ###
| ###
| 42,943
| 133,123
| 23.4
| 23.4
| 0.0 |
2004-Jul-08 Thu
| ###
| ###
| ###
| ###
| 202,149
| 0
| ###
| ###
| 0.0 |
2004-Jul-07 Wed
| 6.26
| 6.26
| ###
| ###
|
|
| 12.3
| 12.3
| 0.0 |
2004-Jul-06 Tue
| 6.26
| 6.28
| 6.21
| 6.26
|
|
| ###
| ###
| 0.4 |
2004-Jul-05 Mon
| 6.28
| 6.28
| 6.21
| 6.28
|
|
| 66.4
| 66.4
| 0.4 |
2004-Jul-02 Fri
| 6.22
| 6.29
| 6.22
| 6.27
| 99,882
| ###
| 74.4
| 74.4
| 0.4 |
2004-Jul-01 Thu
| 6.22
| 6.27
| ###
| 6.25
| 177,689
| 557,055
| ###
| ###
| ### |
2004-Jun-30 Wed
| 6.21
| 6.21
| ###
| 6.21
|
|
| ###
| ###
| ### |
2004-Jun-29 Tue
| 6.21
| 6.24
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2004-Jun-28 Mon
| ###
| 6.21
| ###
| 6.21
| 34,875
| 108,286
| ###
| ###
| ### |
2004-Jun-25 Fri
| 6.2
| 6.24
| ###
| 6.22
|
|
| 73.0
| 73.0
| 0.4 |
2004-Jun-24 Thu
| ###
| 6.2
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2004-Jun-23 Wed
| ###
| ###
| ###
| ###
| 179,850
| 0
| 72.4
| 72.4
| 0.0 |
2004-Jun-22 Tue
| ###
| ###
| ###
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2004-Jun-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-18 Fri
| ###
| ###
| ###
| ###
| 112,674
| 0
| 25.2
| 25.2
| 0.0 |
2004-Jun-17 Thu
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2004-Jun-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-15 Tue
| ###
| ###
| 5.89
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2004-Jun-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-10 Thu
| ###
| ###
| 5.86
| ###
| 333,722
| ###
| 72.2
| 72.2
| 0.0 |
2004-Jun-09 Wed
| ###
| ###
| 5.86
| ###
| 253,754
| ###
| ###
| ###
| 0.0 |
2004-Jun-08 Tue
| ###
| ###
| 5.87
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2004-Jun-07 Mon
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2004-Jun-04 Fri
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2004-Jun-03 Thu
| ###
| ###
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2004-Jun-02 Wed
| ###
| ###
| ###
| ###
| 719,377
| 0
| 69.5
| 69.5
| 0.0 |
2004-Jun-01 Tue
| ###
| 6
| ###
| 6
| 299,028
| 897,084
| ###
| ###
| 0.4 |
2004-May-31 Mon
| ###
| 6
| ###
| ###
| 167,348
| 502,044
| 30.6
| 30.6
| 0.0 |
2004-May-28 Fri
| ###
| ###
| ###
| ###
| 203,143
| 0
| ###
| ###
| 0.0 |
2004-May-27 Thu
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2004-May-26 Wed
| 5.79
| ###
| 5.79
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-25 Tue
| 5.7
| 5.74
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2004-May-24 Mon
| 6
| 6
| 5.72
| 5.8
|
|
| 10.7
| 10.7
| 0.4 |
2004-May-21 Fri
| ###
| 6
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2004-May-20 Thu
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2004-May-19 Wed
| ###
| ###
| ###
| ###
| 411,185
| 0
| 83.8
| 83.8
| 0.0 |
2004-May-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-17 Mon
| ###
| ###
| ###
| ###
| 41,986
| 0
| 83.8
| 83.8
| 0.0 |
2004-May-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-12 Wed
| ###
| ###
| 6
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2004-May-11 Tue
| ###
| ###
| 6
| ###
| 232,942
| 698,826
| 71.2
| 71.2
| 0.0 |
2004-May-10 Mon
| ###
| ###
| ###
| 6
| 231,978
| 0
| ###
| ###
| 0.4 |
2004-May-07 Fri
| ###
| ###
| ###
| ###
| 367,844
| 0
| 79.3
| 79.3
| 0.0 |
2004-May-06 Thu
| ###
| 6
| ###
| 6
| 148,684
| 446,052
| 77.3
| 77.3
| 0.4 |
2004-May-05 Wed
| 6
| 6
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2004-May-04 Tue
| ###
| ###
| ###
| ###
| 436,844
| 0
| 74.5
| 74.5
| 0.0 |
2004-May-03 Mon
| ###
| ###
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2004-Apr-30 Fri
| ###
| ###
| 5.8
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-29 Thu
| ###
| 6.2
| ###
| ###
| 308,149
| ###
| 86.4
| 86.4
| 0.0 |
2004-Apr-28 Wed
| ###
| ###
| ###
| ###
| 390,656
| 0
| 35.3
| 35.3
| 0.0 |
2004-Apr-27 Tue
| ###
| ###
| ###
| ###
| 137,529
| 0
| ###
| ###
| 0.0 |
2004-Apr-26 Mon
| ###
| ###
| ###
| ###
| 153,422
| 0
| ###
| ###
| 0.0 |
2004-Apr-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-21 Wed
| ###
| ###
| ###
| ###
| 651,077
| 0
| ###
| ###
| 0.0 |
2004-Apr-20 Tue
| ###
| 6.2
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2004-Apr-19 Mon
| ###
| ###
| ###
| ###
| 161,883
| 0
| 81.4
| 81.4
| 0.0 |
2004-Apr-16 Fri
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2004-Apr-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-14 Wed
| 6.22
| 6.22
| ###
| ###
| 531,627
| 1,653,359
| ###
| ###
| 0.0 |
2004-Apr-13 Tue
| 6.22
| 6.25
| ###
| 6.25
|
|
| 78.4
| 78.4
| ### |
2004-Apr-08 Thu
| ###
| 6.23
| ###
| 6.2
| 377,079
| ###
| ###
| ###
| 0.4 |
2004-Apr-07 Wed
| 6.29
| ###
| ###
| 6.25
| 175,627
| 0
| ###
| ###
| ### |
2004-Apr-06 Tue
| 6.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-02 Fri
| 6.26
| 6.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-01 Thu
| 6.28
| ###
| 6.25
| 6.28
| 1,942,270
| ###
| ###
| ###
| 0.4 |
2004-Mar-31 Wed
| ###
| ###
| ###
| 6.25
|
|
| ###
| ###
| ### |
2004-Mar-30 Tue
| 6.42
| 6.42
| ###
| ###
| 475,956
| ###
| 23.5
| 23.5
| 0.0 |
2004-Mar-29 Mon
| 6.49
| 6.49
| 6.41
| 6.44
| 213,154
| 1,374,843
| 29.7
| 29.7
| 0.5 |
2004-Mar-26 Fri
| 6.46
| 6.49
| 6.41
| 6.49
| 264,284
| ###
| ###
| ###
| ### |
2004-Mar-25 Thu
| 6.48
| 6.48
| 6.42
| 6.45
|
|
| 30.8
| 30.8
| ### |
2004-Mar-24 Wed
| 6.45
| 6.49
| 6.41
| 6.45
| 326,379
| 2,105,144
| 73.2
| 73.2
| ### |
2004-Mar-23 Tue
| ###
| 6.44
| 6.2
| 6.41
|
|
| ###
| ###
| 0.5 |
2004-Mar-22 Mon
| ###
| ###
| 6.2
| ###
| 109,376
| ###
| ###
| ###
| 0.0 |
2004-Mar-19 Fri
| ###
| ###
| 6.28
| ###
| 652,277
| 2,048,149
| 72.9
| 72.9
| 0.0 |
2004-Mar-18 Thu
| ###
| ###
| 6.28
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2004-Mar-17 Wed
| 6.29
| ###
| 6.25
| 6.28
| 410,876
| 1,283,987
| 29.0
| 29.0
| 0.4 |
2004-Mar-16 Tue
| 6.2
| 6.26
| 6.2
| 6.22
| 656,657
| 4,090,973
| 76.8
| 76.8
| 0.4 |
2004-Mar-15 Mon
| 6.28
| 6.28
| ###
| ###
| 406,380
| ###
| 23.5
| 23.5
| 0.0 |
2004-Mar-12 Fri
| 6.27
| ###
| 6.22
| 6.27
|
|
| 70.5
| 70.5
| 0.4 |
2004-Mar-11 Thu
| ###
| ###
| ###
| ###
| 486,148
| 0
| ###
| ###
| 0.0 |
2004-Mar-10 Wed
| ###
| 6.28
| ###
| 6.28
|
|
| ###
| ###
| 0.4 |
2004-Mar-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-08 Mon
| ###
| ###
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2004-Mar-05 Fri
| 10.45
| 10.77
| 10.45
| 10.77
|
|
| ###
| ###
| ### |
2004-Mar-04 Thu
| ###
| 6.2
| ###
| ###
| 190,855
| 591,650
| 30.7
| 30.7
| 0.0 |
2004-Mar-03 Wed
| 6
| ###
| 6
| ###
|
|
| 88.0
| 88.0
| 0.0 |
2004-Mar-02 Tue
| 5.85
| 6
| 5.85
| 6
|
|
| ###
| ###
| 0.4 |
2004-Mar-01 Mon
| ###
| ###
| 5.81
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2004-Feb-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-26 Thu
| ###
| ###
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2004-Feb-25 Wed
| ###
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2004-Feb-24 Tue
| ###
| ###
| ###
| ###
| 209,851
| 0
| ###
| ###
| 0.0 |
2004-Feb-23 Mon
| ###
| ###
| ###
| ###
| 179,649
| 0
| 86.2
| 86.2
| 0.0 |
2004-Feb-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-19 Thu
| 5.88
| ###
| 5.88
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-18 Wed
| ###
| ###
| 5.87
| 5.88
|
|
| 27.5
| 27.5
| 0.4 |
2004-Feb-17 Tue
| 5.89
| ###
| 5.86
| ###
| 673,577
| 1,973,580
| 68.0
| 68.0
| 0.0 |
2004-Feb-16 Mon
| ###
| ###
| 5.88
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2004-Feb-13 Fri
| 5.8
| ###
| 5.8
| ###
| 898,822
| 2,606,583
| ###
| ###
| 0.0 |
2004-Feb-12 Thu
| 5.75
| ###
| 5.75
| 5.8
|
|
| ###
| ###
| 0.4 |
2004-Feb-11 Wed
| ###
| 5.72
| ###
| 5.72
|
|
| ###
| ###
| 0.4 |
2004-Feb-10 Tue
| ###
| ###
| 5.56
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-09 Mon
| ###
| ###
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2004-Feb-06 Fri
| 5.52
| ###
| 5.52
| ###
|
|
| 87.8
| 87.8
| 0.0 |
2004-Feb-05 Thu
| ###
| ###
| 5.51
| 5.56
|
|
| 21.9
| 21.9
| 0.4 |
2004-Feb-04 Wed
| 5.76
| 5.8
| ###
| 5.7
| 247,555
| ###
| ###
| ###
| 0.4 |
2004-Feb-03 Tue
| 5.59
| 5.75
| 5.59
| 5.7
| 638,459
| ###
| ###
| ###
| 0.4 |
2004-Feb-02 Mon
| 5.5
| ###
| 5.5
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-30 Fri
| 5.5
| 5.5
| 5.41
| 5.49
| 516,086
| 2,815,249
| 35.4
| 35.4
| 0.4 |
2004-Jan-29 Thu
| 5.52
| 5.56
| 5.45
| 5.53
|
|
| ###
| ###
| ### |
2004-Jan-28 Wed
| 5.5
| 5.52
| 5.47
| 5.52
| 235,257
| ###
| ###
| ###
| 0.4 |
2004-Jan-27 Tue
| 5.5
| 5.53
| 5.5
| 5.5
|
|
| 78.7
| 78.7
| 0.4 |
2004-Jan-23 Fri
| 5.54
| 5.54
| 5.5
| 5.51
|
|
| 23.7
| 23.7
| ### |
2004-Jan-22 Thu
| 5.55
| 5.55
| 5.5
| 5.53
| 570,642
| ###
| 29.8
| 29.8
| ### |
2004-Jan-21 Wed
| 5.56
| 5.57
| 5.52
| 5.54
| 477,142
| 2,645,752
| 30.5
| 30.5
| 0.4 |
2004-Jan-20 Tue
| 5.55
| ###
| 5.54
| 5.58
|
|
| ###
| ###
| 0.4 |
2004-Jan-19 Mon
| ###
| ###
| 5.5
| 5.53
| 636,129
| 1,749,354
| 19.9
| 19.9
| ### |
2004-Jan-16 Fri
| ###
| ###
| ###
| ###
| 146,154
| 0
| ###
| ###
| 0.0 |
2004-Jan-15 Thu
| 5.42
| ###
| ###
| ###
| 1,154,756
| 0
| 91.4
| 91.4
| 0.0 |
2004-Jan-14 Wed
| 5.29
| 5.29
| 5.29
| 5.29
| 4,726
| ###
| 72.1
| 72.1
| 0.4 |
2004-Jan-13 Tue
| ###
| ###
| 5.29
| 5.29
| 165,948
| ###
| ###
| ###
| 0.4 |
2004-Jan-12 Mon
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2004-Jan-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-08 Thu
| 5.26
| ###
| 5.26
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-07 Wed
| ###
| ###
| 5.27
| 5.27
|
|
| 30.9
| 30.9
| ### |
2004-Jan-06 Tue
| ###
| ###
| 5.29
| ###
| 65,143
| ###
| 28.6
| 28.6
| 0.0 |
2004-Jan-05 Mon
| ###
| ###
| ###
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2004-Jan-02 Fri
| 5.4
| 5.43
| ###
| 5.43
| 24,079
| 65,374
| 78.5
| 78.5
| 0.4 |
2003-Dec-31 Wed
| ###
| 5.49
| ###
| 5.43
|
|
| ###
| ###
| 0.4 |
2003-Dec-30 Tue
| 5.51
| 5.51
| ###
| ###
| 52,782
| ###
| 7.5
| 7.5
| 0.0 |
2003-Dec-29 Mon
| 5.5
| 5.51
| 5.44
| 5.47
| 53,455
| ###
| 21.7
| 21.7
| ### |
2003-Dec-24 Wed
| ###
| 5.43
| ###
| 5.4
| 42,525
| 115,455
| 87.2
| 87.2
| 0.4 |
2003-Dec-23 Tue
| ###
| ###
| 5.26
| ###
| 191,952
| ###
| 72.3
| 72.3
| 0.0 |
2003-Dec-22 Mon
| 5.27
| ###
| 5.26
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-19 Fri
| ###
| ###
| 5.27
| 5.27
| 134,726
| ###
| 26.3
| 26.3
| ### |
2003-Dec-18 Thu
| 5.4
| 5.4
| 5.29
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2003-Dec-17 Wed
| ###
| 5.4
| 5.25
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-16 Tue
| 5.25
| 5.28
| 5.24
| 5.25
|
|
| 72.7
| 72.7
| 0.4 |
2003-Dec-15 Mon
| ###
| 5.23
| ###
| 5.23
| 407,253
| ###
| ###
| ###
| ### |
2003-Dec-12 Fri
| ###
| ###
| ###
| ###
| 186,424
| 0
| 71.5
| 71.5
| 0.0 |
2003-Dec-11 Thu
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2003-Dec-10 Wed
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2003-Dec-09 Tue
| ###
| ###
| ###
| ###
| 105,251
| 0
| ###
| ###
| 0.0 |
2003-Dec-08 Mon
| ###
| ###
| ###
| ###
| 216,546
| 0
| 73.7
| 73.7
| 0.0 |
2003-Dec-05 Fri
| ###
| ###
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2003-Dec-04 Thu
| ###
| ###
| ###
| ###
| 172,086
| 0
| ###
| ###
| 0.0 |
2003-Dec-03 Wed
| ###
| ###
| ###
| ###
| 73,728
| 0
| ###
| ###
| 0.0 |
2003-Dec-02 Tue
| ###
| ###
| 5
| 5
|
|
| ###
| ###
| 0.4 |
2003-Dec-01 Mon
| 5
| ###
| ###
| 5
| 73,375
| 0
| ###
| ###
| 0.4 |
2003-Nov-28 Fri
| 5
| ###
| ###
| ###
| 84,955
| 0
| 69.5
| 69.5
| 0.0 |
2003-Nov-27 Thu
| ###
| ###
| ###
| ###
| 38,428
| 0
| 67.7
| 67.7
| 0.0 |
2003-Nov-26 Wed
| ###
| ###
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2003-Nov-25 Tue
| ###
| ###
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2003-Nov-24 Mon
| ###
| ###
| 4.87
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2003-Nov-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-20 Thu
| 4.85
| ###
| 4.85
| ###
| 87,386
| ###
| 89.9
| 89.9
| 0.0 |
2003-Nov-19 Wed
| 4.89
| ###
| 4.85
| 4.85
| 133,153
| ###
| ###
| ###
| ### |
2003-Nov-18 Tue
| ###
| ###
| ###
| ###
|
|
| 41.4
| 41.4
| 0.0 |
2003-Nov-17 Mon
| 4.79
| ###
| 4.75
| ###
| 178,279
| ###
| 93.7
| 93.7
| 0.0 |
2003-Nov-14 Fri
| 5
| ###
| 4.79
| 4.79
|
|
| 6.4
| 6.4
| 0.3 |
2003-Nov-13 Thu
| ###
| ###
| 5
| 5
| 63,270
| 158,175
| 23.9
| 23.9
| 0.4 |
2003-Nov-12 Wed
| ###
| ###
| ###
| ###
| 204,945
| 0
| ###
| ###
| 0.0 |
2003-Nov-11 Tue
| 5.22
| 5.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-10 Mon
| ###
| 5.21
| ###
| 5.2
| 185,154
| 482,326
| 78.2
| 78.2
| ### |
2003-Nov-07 Fri
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-06 Thu
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2003-Nov-05 Wed
| ###
| ###
| ###
| ###
| 62,449
| 0
| 38.2
| 38.2
| 0.0 |
2003-Nov-04 Tue
| 5.27
| 5.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-03 Mon
| 5.27
| 5.29
| 5.2
| 5.23
|
|
| 32.8
| 32.8
| ### |
2003-Oct-31 Fri
| 5.24
| 5.26
| 5.23
| 5.26
|
|
| ###
| ###
| 0.4 |
2003-Oct-30 Thu
| 5.23
| 5.25
| 5.21
| 5.24
| 157,689
| ###
| ###
| ###
| 0.4 |
2003-Oct-29 Wed
| ###
| 5.2
| ###
| 5.2
|
|
| ###
| ###
| ### |
2003-Oct-28 Tue
| ###
| ###
| ###
| ###
|
|
| 40.5
| 40.5
| 0.0 |
2003-Oct-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-24 Fri
| ###
| ###
| ###
| ###
| 407,678
| 0
| 74.3
| 74.3
| 0.0 |
2003-Oct-23 Thu
| ###
| ###
| ###
| ###
| 91,141
| 0
| ###
| ###
| 0.0 |
2003-Oct-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-21 Tue
| ###
| ###
| ###
| ###
| 62,383
| 0
| 23.4
| 23.4
| 0.0 |
2003-Oct-20 Mon
| ###
| ###
| ###
| ###
| 76,558
| 0
| 29.8
| 29.8
| 0.0 |
2003-Oct-17 Fri
| ###
| 5.24
| ###
| 5.24
| 112,857
| 295,685
| ###
| ###
| 0.4 |
2003-Oct-16 Thu
| ###
| 5.23
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2003-Oct-15 Wed
| ###
| ###
| ###
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2003-Oct-14 Tue
| 5.2
| 5.22
| ###
| ###
| 324,250
| ###
| ###
| ###
| 0.0 |
2003-Oct-13 Mon
| ###
| ###
| ###
| 5.2
| 300,745
| 0
| ###
| ###
| ### |
2003-Oct-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-09 Thu
| 4.8
| ###
| 4.8
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-08 Wed
| 4.85
| 4.86
| 4.75
| 4.8
|
|
| 22.1
| 22.1
| 0.3 |
2003-Oct-07 Tue
| ###
| 4.85
| ###
| 4.8
|
|
| ###
| ###
| 0.3 |
2003-Oct-06 Mon
| 4.71
| 4.71
| ###
| ###
| 151,721
| ###
| 21.5
| 21.5
| 0.0 |
2003-Oct-03 Fri
| 4.7
| 4.73
| ###
| 4.73
| 169,154
| 400,049
| ###
| ###
| 0.3 |
2003-Oct-02 Thu
| 4.7
| 4.73
| 4.7
| 4.72
|
|
| ###
| ###
| 0.3 |
2003-Oct-01 Wed
| 4.7
| 4.71
| ###
| 4.71
|
|
| ###
| ###
| ### |
2003-Sep-30 Tue
| ###
| 4.75
| ###
| 4.75
| 141,773
| ###
| 83.1
| 83.1
| ### |
2003-Sep-29 Mon
| 4.58
| ###
| 4.55
| ###
| 89,570
| 203,771
| 84.8
| 84.8
| 0.0 |
2003-Sep-26 Fri
| 4.7
| 4.7
| 4.55
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-25 Thu
| ###
| 4.73
| ###
| 4.7
| 196,524
| 464,779
| 85.4
| 85.4
| 0.3 |
2003-Sep-24 Wed
| ###
| 4.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-23 Tue
| ###
| ###
| 4.51
| 4.56
| 237,157
| 534,789
| 21.0
| 21.0
| 0.3 |
2003-Sep-22 Mon
| ###
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-19 Fri
| ###
| 4.75
| 4.55
| ###
| 882,640
| 4,104,276
| ###
| ###
| 0.0 |
2003-Sep-18 Thu
| 4.46
| ###
| 4.46
| 4.59
|
|
| ###
| ###
| 0.3 |
2003-Sep-17 Wed
| 4.45
| 4.5
| 4.4
| 4.48
|
|
| 74.5
| 74.5
| ### |
2003-Sep-16 Tue
| 4.45
| 4.45
| ###
| 4.42
| 137,081
| ###
| ###
| ###
| 0.3 |
2003-Sep-15 Mon
| 4.48
| 4.48
| 4.44
| 4.46
|
|
| ###
| ###
| 0.3 |
2003-Sep-12 Fri
| 4.4
| 4.47
| 4.4
| 4.46
|
|
| 79.6
| 79.6
| 0.3 |
2003-Sep-11 Thu
| ###
| 4.4
| ###
| 4.4
| 157,926
| ###
| ###
| ###
| 0.3 |
2003-Sep-10 Wed
| 4.4
| 4.4
| ###
| ###
| 37,759
| ###
| 34.9
| 34.9
| 0.0 |
2003-Sep-09 Tue
| 4.46
| 4.46
| ###
| 4.4
|
|
| 23.3
| 23.3
| 0.3 |
2003-Sep-08 Mon
| 4.47
| 4.5
| 4.42
| 4.45
|
|
| ###
| ###
| 0.3 |
2003-Sep-05 Fri
| 4.4
| 4.47
| ###
| 4.47
| 102,643
| ###
| ###
| ###
| ### |
2003-Sep-04 Thu
| ###
| ###
| ###
| ###
| 95,043
| 0
| ###
| ###
| 0.0 |
2003-Sep-03 Wed
| ###
| ###
| ###
| ###
| 97,487
| 0
| 71.2
| 71.2
| 0.0 |
2003-Sep-02 Tue
| ###
| ###
| 4.27
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-01 Mon
| 4.25
| ###
| 4.24
| ###
| 126,785
| 268,784
| 75.4
| 75.4
| 0.0 |
2003-Aug-29 Fri
| 4.23
| 4.27
| 4.21
| 4.27
|
|
| 72.9
| 72.9
| ### |
2003-Aug-28 Thu
| 4.2
| 4.2
| ###
| ###
| 208,629
| 438,120
| ###
| ###
| 0.0 |
2003-Aug-27 Wed
| 4.2
| 4.2
| ###
| ###
| 245,654
| 515,873
| ###
| ###
| 0.0 |
2003-Aug-26 Tue
| 4.21
| 4.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-25 Mon
| 4.22
| 4.22
| ###
| 4.21
| 159,851
| 337,285
| ###
| ###
| ### |
2003-Aug-22 Fri
| 4.24
| 4.24
| 4.2
| 4.2
| 181,053
| 764,043
| ###
| ###
| ### |
2003-Aug-21 Thu
| 4.22
| 4.24
| 4.22
| 4.24
|
|
| 75.0
| 75.0
| 0.3 |
2003-Aug-20 Wed
| 4.22
| 4.26
| 4.21
| 4.21
|
|
| 35.5
| 35.5
| ### |
2003-Aug-19 Tue
| ###
| ###
| ###
| 4.22
| 138,655
| 0
| ###
| ###
| ### |
2003-Aug-18 Mon
| ###
| 4.4
| ###
| ###
| 263,770
| ###
| ###
| ###
| 0.0 |
2003-Aug-15 Fri
| 4.4
| 4.41
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2003-Aug-14 Thu
| ###
| 4.4
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2003-Aug-13 Wed
| ###
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-12 Tue
| 4.42
| 4.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-11 Mon
| ###
| 4.43
| 4.27
| 4.43
|
|
| 81.7
| 81.7
| ### |
2003-Aug-08 Fri
| 4.44
| 4.44
| ###
| ###
| 113,779
| 252,589
| 10.9
| 10.9
| 0.0 |
2003-Aug-07 Thu
| 4.49
| 4.5
| ###
| 4.41
|
|
| 18.0
| 18.0
| ### |
2003-Aug-06 Wed
| ###
| 4.48
| ###
| 4.48
| 118,786
| 266,080
| ###
| ###
| ### |
2003-Aug-05 Tue
| ###
| 4.4
| ###
| 4.4
| 89,858
| 197,687
| ###
| ###
| 0.3 |
2003-Aug-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-01 Fri
| ###
| 4.41
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2003-Jul-31 Thu
| 4.29
| ###
| 4.28
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2003-Jul-30 Wed
| 4.29
| ###
| 4.25
| 4.25
| 65,529
| 139,249
| ###
| ###
| ### |
2003-Jul-29 Tue
| 4.24
| 4.27
| 4.24
| 4.26
| 275,781
| 1,173,448
| ###
| ###
| 0.3 |
2003-Jul-28 Mon
| 4.25
| 4.28
| 4.25
| 4.26
| 125,423
| 534,929
| 68.4
| 68.4
| 0.3 |
2003-Jul-25 Fri
| 4.25
| 4.25
| 4.23
| 4.25
|
|
| ###
| ###
| ### |
2003-Jul-24 Thu
| 4.24
| 4.27
| 4.24
| 4.26
| 143,659
| ###
| ###
| ###
| 0.3 |
2003-Jul-23 Wed
| 4.24
| 4.25
| 4.22
| 4.25
| 147,678
| ###
| ###
| ###
| ### |
2003-Jul-22 Tue
| 4.23
| 4.24
| 4.2
| 4.23
|
|
| 75.9
| 75.9
| 0.3 |
2003-Jul-21 Mon
| ###
| 4.24
| ###
| 4.24
| 252,889
| 536,124
| 82.6
| 82.6
| 0.3 |
2003-Jul-18 Fri
| 4.21
| 4.22
| ###
| ###
| 481,450
| 1,015,859
| ###
| ###
| 0.0 |
2003-Jul-17 Thu
| 4.25
| 4.25
| 4.2
| 4.23
|
|
| 29.1
| 29.1
| 0.3 |
2003-Jul-16 Wed
| 4.24
| 4.25
| 4.21
| 4.25
|
|
| ###
| ###
| ### |
2003-Jul-15 Tue
| 4.28
| 4.28
| 4.25
| 4.28
| 463,729
| ###
| 68.6
| 68.6
| 0.3 |
2003-Jul-14 Mon
| 4.28
| ###
| 4.27
| 4.29
|
|
| ###
| ###
| ### |
2003-Jul-11 Fri
| 4.21
| ###
| 4.21
| 4.27
| 35,626
| ###
| ###
| ###
| ### |
2003-Jul-10 Thu
| 4.23
| 4.25
| 4.2
| 4.25
| 173,144
| ###
| ###
| ###
| ### |
2003-Jul-09 Wed
| 4.23
| 4.24
| 4.23
| 4.23
|
|
| ###
| ###
| 0.3 |
2003-Jul-08 Tue
| 4.26
| 4.26
| 4.22
| 4.24
|
|
| ###
| ###
| 0.3 |
2003-Jul-07 Mon
| 4.25
| 4.25
| 4.22
| 4.22
|
|
| ###
| ###
| ### |
2003-Jul-04 Fri
| 4.23
| 4.26
| 4.2
| 4.23
| 666,329
| 2,818,571
| ###
| ###
| 0.3 |
2003-Jul-03 Thu
| 4.27
| ###
| 4.21
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-02 Wed
| 4.28
| ###
| 4.27
| 4.27
|
|
| ###
| ###
| ### |
2003-Jul-01 Tue
| 4.21
| 4.27
| ###
| 4.27
| 243,154
| ###
| ###
| ###
| ### |
2003-Jun-30 Mon
| ###
| 4.22
| ###
| ###
| 36,755
| 77,553
| ###
| ###
| 0.0 |
2003-Jun-27 Fri
| 4.24
| 4.24
| ###
| 4.22
|
|
| 26.1
| 26.1
| ### |
2003-Jun-25 Wed
| 4.23
| 4.27
| 4.22
| 4.25
| 88,484
| ###
| 73.9
| 73.9
| ### |
2003-Jun-24 Tue
| 4.25
| ###
| 4.25
| 4.27
| 200,027
| 425,057
| ###
| ###
| ### |
2003-Jun-23 Mon
| ###
| 4.28
| ###
| 4.28
| 217,927
| ###
| ###
| ###
| 0.3 |
2003-Jun-20 Fri
| ###
| 4.21
| ###
| ###
| 124,679
| 262,449
| ###
| ###
| 0.0 |
2003-Jun-19 Thu
| 4.2
| 4.21
| ###
| ###
| 250,454
| ###
| ###
| ###
| 0.0 |
2003-Jun-18 Wed
| 4.2
| 4.2
| ###
| ###
| 187,572
| ###
| 28.7
| 28.7
| 0.0 |
2003-Jun-17 Tue
| ###
| ###
| ###
| ###
| 129,480
| 0
| ###
| ###
| 0.0 |
2003-Jun-16 Mon
| ###
| ###
| ###
| ###
| 142,048
| 0
| ###
| ###
| 0.0 |
2003-Jun-13 Fri
| ###
| ###
| ###
| ###
| 198,973
| 0
| 21.6
| 21.6
| 0.0 |
2003-Jun-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-11 Wed
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2003-Jun-10 Tue
| ###
| ###
| ###
| ###
| 87,083
| 0
| 78.5
| 78.5
| 0.0 |
2003-Jun-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-04 Wed
| ###
| ###
| ###
| ###
| 66,088
| 0
| ###
| ###
| 0.0 |
2003-Jun-03 Tue
| ###
| ###
| ###
| ###
| 83,758
| 0
| ###
| ###
| 0.0 |
2003-Jun-02 Mon
| ###
| ###
| 4
| ###
| 119,520
| 239,040
| ###
| ###
| 0.0 |
2003-May-30 Fri
| ###
| ###
| ###
| ###
| 162,856
| 0
| 12.9
| 12.9
| 0.0 |
2003-May-29 Thu
| ###
| ###
| ###
| ###
| 22,326
| 0
| 28.2
| 28.2
| 0.0 |
2003-May-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-27 Tue
| ###
| ###
| ###
| ###
| 130,028
| 0
| 78.4
| 78.4
| 0.0 |
2003-May-26 Mon
| ###
| ###
| ###
| ###
| 104,923
| 0
| 70.7
| 70.7
| 0.0 |
2003-May-23 Fri
| ###
| ###
| ###
| ###
| 147,253
| 0
| 86.6
| 86.6
| 0.0 |
2003-May-22 Thu
| 4
| 4
| ###
| ###
| 69,470
| 138,940
| ###
| ###
| 0.0 |
2003-May-21 Wed
| ###
| ###
| ###
| 4
|
|
| 76.8
| 76.8
| 0.3 |
2003-May-20 Tue
| ###
| ###
| ###
| ###
| 106,075
| 0
| 17.0
| 17.0
| 0.0 |
2003-May-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-16 Fri
| ###
| ###
| ###
| ###
| 170,480
| 0
| 29.4
| 29.4
| 0.0 |
2003-May-15 Thu
| ###
| ###
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2003-May-14 Wed
| ###
| ###
| ###
| ###
| 279,572
| 0
| ###
| ###
| 0.0 |
2003-May-13 Tue
| ###
| ###
| ###
| ###
| 355,055
| 0
| 76.3
| 76.3
| 0.0 |
2003-May-12 Mon
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2003-May-09 Fri
| ###
| 4
| ###
| 4
|
|
| 74.3
| 74.3
| 0.3 |
2003-May-08 Thu
| ###
| ###
| ###
| ###
|
|
| 11.9
| 11.9
| 0.0 |
2003-May-07 Wed
| ###
| ###
| ###
| ###
| 231,658
| 0
| 29.4
| 29.4
| 0.0 |
2003-May-06 Tue
| ###
| ###
| ###
| ###
| 130,159
| 0
| ###
| ###
| 0.0 |
2003-May-05 Mon
| ###
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2003-May-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-29 Tue
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-28 Mon
| ###
| 4.2
| ###
| ###
| 304,256
| ###
| ###
| ###
| 0.0 |
2003-Apr-24 Thu
| 4
| ###
| 4
| ###
| 158,845
| ###
| 91.1
| 91.1
| 0.0 |
2003-Apr-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-22 Tue
| ###
| ###
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2003-Apr-17 Thu
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2003-Apr-16 Wed
| 3.88
| ###
| 3.88
| ###
| 131,456
| 255,024
| ###
| ###
| 0.0 |
2003-Apr-15 Tue
| 3.85
| 3.89
| 3.83
| 3.89
| 105,977
| 409,071
| ###
| ###
| 0.3 |
2003-Apr-14 Mon
| 3.79
| 3.87
| 3.78
| 3.85
| 147,781
| ###
| ###
| ###
| 0.3 |
2003-Apr-11 Fri
| 3.85
| 3.85
| 3.77
| 3.8
|
|
| 17.0
| 17.0
| ### |
2003-Apr-10 Thu
| 3.81
| 3.85
| 3.81
| 3.85
|
|
| ###
| ###
| 0.3 |
2003-Apr-09 Wed
| 3.8
| 3.83
| 3.77
| 3.81
|
|
| 73.3
| 73.3
| 0.3 |
2003-Apr-08 Tue
| ###
| ###
| 3.7
| 3.8
|
|
| 5.2
| 5.2
| ### |
2003-Apr-07 Mon
| ###
| ###
| ###
| ###
| 204,344
| 0
| 16.5
| 16.5
| 0.0 |
2003-Apr-04 Fri
| 4
| ###
| 4
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2003-Apr-03 Thu
| 3.86
| ###
| 3.86
| ###
| 393,145
| ###
| 90.2
| 90.2
| 0.0 |
2003-Apr-02 Wed
| 3.85
| 3.87
| 3.81
| 3.83
| 144,188
| 553,681
| 33.0
| 33.0
| ### |
2003-Apr-01 Tue
| ###
| ###
| 3.81
| 3.85
| 31,853
| 60,679
| 21.0
| 21.0
| 0.3 |
2003-Mar-31 Mon
| 3.78
| ###
| 3.78
| ###
| 532,787
| ###
| ###
| ###
| 0.0 |
2003-Mar-28 Fri
| ###
| 3.75
| ###
| 3.75
| 1,494,628
| 2,802,427
| ###
| ###
| 0.3 |
2003-Mar-27 Thu
| ###
| ###
| 3.54
| ###
| 643,471
| 1,138,943
| 72.1
| 72.1
| 0.0 |
2003-Mar-26 Wed
| ###
| ###
| 3.54
| 3.56
|
|
| ###
| ###
| 0.3 |
2003-Mar-25 Tue
| ###
| 3.7
| ###
| 3.7
| 257,086
| ###
| 76.3
| 76.3
| 0.3 |
2003-Mar-24 Mon
| ###
| 3.7
| ###
| ###
| 45,156
| ###
| 79.4
| 79.4
| 0.0 |
2003-Mar-21 Fri
| ###
| 3.7
| ###
| 3.7
| 98,073
| ###
| ###
| ###
| 0.3 |
2003-Mar-20 Thu
| ###
| 3.7
| ###
| ###
| 68,471
| 126,671
| ###
| ###
| 0.0 |
2003-Mar-19 Wed
| ###
| 3.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-18 Tue
| ###
| ###
| 3.57
| ###
| 212,328
| ###
| ###
| ###
| 0.0 |
2003-Mar-17 Mon
| ###
| ###
| 3.56
| 3.56
| 53,387
| 95,028
| 25.9
| 25.9
| 0.3 |
2003-Mar-14 Fri
| 3.57
| ###
| 3.56
| 3.56
|
|
| ###
| ###
| 0.3 |
2003-Mar-13 Thu
| 3.56
| 3.58
| 3.55
| 3.56
| 73,674
| 262,647
| 78.7
| 78.7
| 0.3 |
2003-Mar-12 Wed
| 3.57
| 3.58
| 3.56
| 3.57
|
|
| ###
| ###
| 0.3 |
2003-Mar-11 Tue
| 3.56
| ###
| 3.56
| 3.58
|
|
| ###
| ###
| 0.3 |
2003-Mar-10 Mon
| 3.57
| 3.59
| 3.54
| 3.59
|
|
| 81.1
| 81.1
| ### |
2003-Mar-07 Fri
| ###
| ###
| 3.57
| 3.57
|
|
| ###
| ###
| 0.3 |
2003-Mar-06 Thu
| ###
| 3.7
| ###
| ###
| 578,528
| 1,070,276
| 33.8
| 33.8
| 0.0 |
2003-Mar-05 Wed
| ###
| 3.7
| ###
| ###
| 31,846
| ###
| 79.9
| 79.9
| 0.0 |
2003-Mar-04 Tue
| ###
| ###
| ###
| ###
| 90,441
| 0
| ###
| ###
| 0.0 |
2003-Mar-03 Mon
| ###
| 3.7
| ###
| 3.7
| 66,782
| 123,546
| 84.3
| 84.3
| 0.3 |
2003-Feb-28 Fri
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2003-Feb-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-26 Wed
| 3.73
| 3.73
| ###
| 3.7
|
|
| 23.0
| 23.0
| 0.3 |
2003-Feb-25 Tue
| 3.86
| 3.86
| 3.7
| 3.74
|
|
| ###
| ###
| 0.3 |
2003-Feb-24 Mon
| 3.7
| ###
| 3.7
| ###
|
|
| 96.8
| 96.8
| 0.0 |
2003-Feb-21 Fri
| 3.5
| 3.72
| 3.47
| 3.7
|
|
| ###
| ###
| 0.3 |
2003-Feb-20 Thu
| 3.5
| 3.58
| 3.48
| 3.5
| 166,975
| 589,421
| 81.4
| 81.4
| 0.3 |
2003-Feb-19 Wed
| 3.43
| 3.5
| 3.4
| 3.46
| 172,748
| 595,980
| 79.5
| 79.5
| 0.2 |
2003-Feb-18 Tue
| ###
| 3.46
| ###
| 3.4
| 115,842
| ###
| ###
| ###
| 0.2 |
2003-Feb-17 Mon
| ###
| 3.4
| ###
| 3.4
| 56,545
| 96,126
| 72.8
| 72.8
| 0.2 |
2003-Feb-14 Fri
| ###
| 3.4
| ###
| ###
| 113,825
| ###
| 72.6
| 72.6
| 0.0 |
2003-Feb-13 Thu
| ###
| 3.41
| ###
| ###
| 54,325
| 92,624
| 84.5
| 84.5
| 0.0 |
2003-Feb-12 Wed
| 3.48
| 3.48
| 3.4
| 3.4
| 84,972
| ###
| ###
| ###
| 0.2 |
2003-Feb-11 Tue
| ###
| 3.54
| ###
| 3.5
|
|
| 95.4
| 95.4
| 0.3 |
2003-Feb-10 Mon
| 3.29
| ###
| 3.29
| ###
|
|
| 88.2
| 88.2
| 0.0 |
2003-Feb-07 Fri
| 3.4
| 3.45
| 3.24
| ###
| 121,526
| ###
| 11.9
| 11.9
| 0.0 |
2003-Feb-06 Thu
| ###
| ###
| 3.4
| 3.42
|
|
| ###
| ###
| 0.2 |
2003-Feb-05 Wed
| ###
| 3.75
| ###
| ###
| 54,126
| 101,486
| 25.4
| 25.4
| 0.0 |
2003-Feb-04 Tue
| 3.7
| 3.7
| ###
| ###
| 156,544
| ###
| ###
| ###
| 0.0 |
2003-Feb-03 Mon
| 3.7
| 3.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-31 Fri
| 3.71
| 3.73
| ###
| 3.7
| 516,976
| ###
| ###
| ###
| 0.3 |
2003-Jan-30 Thu
| 3.71
| 3.73
| ###
| 3.72
| 48,143
| 89,786
| 72.4
| 72.4
| 0.3 |
2003-Jan-29 Wed
| ###
| 3.72
| ###
| 3.72
|
|
| 91.1
| 91.1
| 0.3 |
2003-Jan-28 Tue
| ###
| ###
| 3.5
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-24 Fri
| ###
| ###
| ###
| ###
| 14,076
| 0
| 29.1
| 29.1
| 0.0 |
2003-Jan-23 Thu
| ###
| 3.72
| ###
| ###
| 17,157
| ###
| ###
| ###
| 0.0 |
2003-Jan-22 Wed
| 3.7
| 3.71
| ###
| ###
|
|
| 11.2
| 11.2
| 0.0 |
2003-Jan-21 Tue
| ###
| 3.7
| ###
| 3.7
| 171,622
| ###
| ###
| ###
| 0.3 |
2003-Jan-20 Mon
| 3.72
| 3.72
| ###
| ###
| 28,250
| 52,545
| ###
| ###
| 0.0 |
2003-Jan-17 Fri
| 3.7
| 3.71
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2003-Jan-16 Thu
| 3.73
| 3.75
| ###
| 3.75
| 63,942
| ###
| 77.6
| 77.6
| 0.3 |
2003-Jan-15 Wed
| 3.76
| 3.76
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2003-Jan-14 Tue
| 3.76
| 3.76
| 3.73
| 3.73
|
|
| 22.7
| 22.7
| ### |
2003-Jan-13 Mon
| 3.71
| 3.76
| 3.71
| 3.75
|
|
| ###
| ###
| 0.3 |
2003-Jan-10 Fri
| 3.78
| 3.78
| 3.7
| 3.71
| 27,628
| 103,328
| 14.6
| 14.6
| ### |
2003-Jan-09 Thu
| 3.77
| 3.8
| 3.75
| 3.78
| 280,456
| 1,058,721
| ###
| ###
| 0.3 |
2003-Jan-08 Wed
| 3.73
| 3.8
| 3.73
| 3.78
|
|
| ###
| ###
| 0.3 |
2003-Jan-07 Tue
| 3.75
| 3.75
| 3.71
| 3.75
|
|
| ###
| ###
| 0.3 |
2003-Jan-06 Mon
| 3.7
| 3.75
| 3.7
| 3.72
| 134,645
| 501,552
| 70.1
| 70.1
| 0.3 |
2003-Jan-03 Fri
| ###
| ###
| ###
| ###
| 27,873
| 0
| 73.7
| 73.7
| 0.0 |
2003-Jan-02 Thu
| ###
| ###
| ###
| ###
| 19,347
| 0
| 22.1
| 22.1
| 0.0 |
2002-Dec-31 Tue
| 3.59
| 3.59
| 3.56
| 3.56
| 6,023
| ###
| 15.8
| 15.8
| 0.3 |
2002-Dec-30 Mon
| 3.59
| ###
| 3.55
| 3.58
| 13,145
| ###
| 28.7
| 28.7
| 0.3 |
2002-Dec-27 Fri
| 3.52
| ###
| 3.52
| 3.59
| 40,283
| ###
| ###
| ###
| ### |
2002-Dec-24 Tue
| 3.53
| 3.53
| 3.52
| 3.52
|
|
| 23.0
| 23.0
| ### |
2002-Dec-23 Mon
| 3.55
| 3.55
| 3.52
| 3.52
| 68,822
| 243,285
| ###
| ###
| ### |
2002-Dec-20 Fri
| 3.47
| 3.54
| 3.46
| 3.54
| 85,473
| 299,155
| ###
| ###
| 0.3 |
2002-Dec-19 Thu
| 3.48
| 3.49
| 3.44
| 3.49
| 333,171
| ###
| 68.3
| 68.3
| ### |
2002-Dec-18 Wed
| ###
| 3.45
| ###
| 3.43
|
|
| 88.7
| 88.7
| 0.2 |
2002-Dec-17 Tue
| ###
| 3.4
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2002-Dec-16 Mon
| 3.45
| 3.45
| 3.4
| 3.42
| 64,174
| ###
| ###
| ###
| 0.2 |
2002-Dec-13 Fri
| ###
| 3.47
| ###
| 3.45
| 88,153
| 152,945
| ###
| ###
| ### |
2002-Dec-12 Thu
| 3.2
| ###
| ###
| ###
| 1,317,586
| 0
| ###
| ###
| 0.0 |
2002-Dec-11 Wed
| 3.25
| 3.25
| 3.2
| 3.2
| 71,348
| ###
| ###
| ###
| 0.2 |
2002-Dec-10 Tue
| 3.23
| 3.25
| ###
| 3.25
| 56,827
| 92,343
| ###
| ###
| 0.2 |
2002-Dec-09 Mon
| ###
| 3.25
| ###
| ###
| 71,078
| ###
| 73.6
| 73.6
| 0.0 |
2002-Dec-06 Fri
| ###
| ###
| ###
| ###
| 9,624
| 0
| ###
| ###
| 0.0 |
2002-Dec-05 Thu
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-04 Wed
| 3.25
| 3.25
| ###
| ###
| 248,428
| ###
| 17.3
| 17.3
| 0.0 |
2002-Dec-03 Tue
| 3.21
| 3.22
| ###
| 3.2
| 650,947
| 1,048,024
| 29.8
| 29.8
| 0.2 |
2002-Dec-02 Mon
| ###
| 3.22
| ###
| 3.22
| 52,089
| ###
| 75.2
| 75.2
| 0.2 |
2002-Nov-29 Fri
| 3.25
| 3.25
| 3.2
| 3.21
|
|
| 17.4
| 17.4
| ### |
2002-Nov-28 Thu
| ###
| 3.25
| ###
| 3.25
| 74,884
| 121,686
| ###
| ###
| 0.2 |
2002-Nov-27 Wed
| 3.2
| 3.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-26 Tue
| 3.27
| 3.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-25 Mon
| 3.27
| ###
| 3.25
| 3.28
| 143,476
| 233,148
| ###
| ###
| 0.2 |
2002-Nov-22 Fri
| ###
| ###
| 3.24
| 3.27
|
|
| 25.4
| 25.4
| ### |
2002-Nov-21 Thu
| ###
| ###
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-20 Wed
| ###
| ###
| ###
| ###
| 671,678
| 0
| 94.9
| 94.9
| 0.0 |
2002-Nov-19 Tue
| ###
| ###
| ###
| ###
| 199,088
| 0
| 86.7
| 86.7
| 0.0 |
2002-Nov-18 Mon
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2002-Nov-15 Fri
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-14 Thu
| ###
| ###
| ###
| ###
| 115,770
| 0
| ###
| ###
| 0.0 |
2002-Nov-13 Wed
| ###
| ###
| ###
| ###
| 121,640
| 0
| 76.9
| 76.9
| 0.0 |
2002-Nov-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-11 Mon
| ###
| 3.2
| ###
| ###
| 79,624
| ###
| ###
| ###
| 0.0 |
2002-Nov-08 Fri
| 3.2
| 3.21
| ###
| ###
| 107,474
| ###
| ###
| ###
| 0.0 |
2002-Nov-07 Thu
| 3.25
| 3.25
| 3.2
| 3.25
|
|
| 77.3
| 77.3
| 0.2 |
2002-Nov-06 Wed
| 3.27
| 3.28
| 3.21
| 3.25
|
|
| 32.0
| 32.0
| 0.2 |
2002-Nov-05 Tue
| ###
| ###
| 3.26
| 3.28
|
|
| ###
| ###
| 0.2 |
2002-Nov-04 Mon
| ###
| ###
| 3.25
| ###
| 38,940
| 63,277
| ###
| ###
| 0.0 |
2002-Nov-01 Fri
| ###
| ###
| ###
| ###
|
|
| 11.9
| 11.9
| 0.0 |
2002-Oct-31 Thu
| 3.41
| 3.43
| 3.4
| 3.4
| 19,625
| ###
| ###
| ###
| 0.2 |
2002-Oct-30 Wed
| ###
| 3.41
| ###
| 3.41
| 84,088
| 143,370
| 87.2
| 87.2
| ### |
2002-Oct-29 Tue
| ###
| 3.4
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2002-Oct-28 Mon
| ###
| 3.43
| ###
| ###
| 31,322
| ###
| ###
| ###
| 0.0 |
2002-Oct-25 Fri
| 3.45
| 3.5
| ###
| ###
|
|
| 14.0
| 14.0
| 0.0 |
2002-Oct-24 Thu
| 3.43
| 3.45
| 3.4
| 3.45
|
|
| 78.9
| 78.9
| ### |
2002-Oct-23 Wed
| ###
| 3.45
| ###
| 3.4
| 136,343
| ###
| ###
| ###
| 0.2 |
2002-Oct-22 Tue
| 3.42
| 3.42
| ###
| ###
| 66,577
| 113,846
| ###
| ###
| 0.0 |
2002-Oct-21 Mon
| 3.56
| 3.56
| 3.45
| 3.45
| 71,459
| ###
| 11.7
| 11.7
| ### |
2002-Oct-18 Fri
| 3.74
| 3.74
| 3.59
| 3.59
| 104,442
| 382,779
| ###
| ###
| ### |
2002-Oct-17 Thu
| ###
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-16 Wed
| ###
| ###
| ###
| ###
| 408,823
| 0
| 28.4
| 28.4
| 0.0 |
2002-Oct-15 Tue
| ###
| ###
| 3.58
| ###
| 249,959
| 447,426
| ###
| ###
| 0.0 |
2002-Oct-14 Mon
| ###
| ###
| 3.58
| ###
| 148,320
| ###
| 74.4
| 74.4
| 0.0 |
2002-Oct-11 Fri
| 3.56
| ###
| 3.56
| 3.58
| 378,957
| 674,543
| ###
| ###
| 0.3 |
2002-Oct-10 Thu
| 3.4
| 3.56
| 3.4
| 3.56
| 146,279
| 509,050
| 94.8
| 94.8
| 0.3 |
2002-Oct-09 Wed
| 3.42
| 3.43
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2002-Oct-08 Tue
| ###
| 3.48
| ###
| 3.48
| 55,779
| 97,055
| ###
| ###
| 0.2 |
2002-Oct-07 Mon
| 3.43
| 3.48
| 3.4
| 3.4
| 33,740
| ###
| 32.4
| 32.4
| 0.2 |
2002-Oct-04 Fri
| 3.45
| 3.45
| 3.41
| 3.43
| 548,047
| ###
| 25.2
| 25.2
| 0.2 |
2002-Oct-03 Thu
| 3.5
| 3.5
| 3.44
| 3.44
|
|
| 18.4
| 18.4
| 0.2 |
2002-Oct-02 Wed
| 3.5
| 3.55
| 3.47
| 3.5
|
|
| ###
| ###
| 0.3 |
2002-Oct-01 Tue
| 3.45
| 3.53
| 3.45
| 3.48
| 29,129
| ###
| 78.3
| 78.3
| 0.2 |
2002-Sep-30 Mon
| 3.55
| 3.56
| 3.4
| 3.4
| 862,649
| ###
| ###
| ###
| 0.2 |
2002-Sep-27 Fri
| ###
| ###
| 3.55
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2002-Sep-26 Thu
| ###
| ###
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-25 Wed
| ###
| 3.7
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2002-Sep-24 Tue
| 3.72
| 3.73
| ###
| 3.7
|
|
| 35.0
| 35.0
| 0.3 |
2002-Sep-23 Mon
| ###
| 3.75
| ###
| 3.74
|
|
| ###
| ###
| 0.3 |
2002-Sep-20 Fri
| ###
| 3.7
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2002-Sep-19 Thu
| ###
| 3.7
| ###
| 3.7
|
|
| 91.3
| 91.3
| 0.3 |
2002-Sep-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-17 Tue
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2002-Sep-16 Mon
| ###
| ###
| ###
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2002-Sep-13 Fri
| ###
| ###
| ###
| ###
| 97,980
| 0
| ###
| ###
| 0.0 |
2002-Sep-12 Thu
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2002-Sep-11 Wed
| ###
| ###
| 3.59
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-10 Tue
| ###
| ###
| 3.52
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-09 Mon
| ###
| ###
| ###
| ###
| 96,750
| 0
| ###
| ###
| 0.0 |
2002-Sep-06 Fri
| ###
| ###
| ###
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2002-Sep-05 Thu
| 3.7
| 3.7
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2002-Sep-04 Wed
| ###
| 3.77
| ###
| 3.7
| 149,970
| ###
| 86.3
| 86.3
| 0.3 |
2002-Sep-03 Tue
| 3.56
| ###
| 3.56
| ###
| 14,588
| ###
| 88.4
| 88.4
| 0.0 |
2002-Sep-02 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Aug-30 Fri
| 3.47
| ###
| 3.47
| ###
| 116,555
| 202,222
| ###
| ###
| 0.0 |
2002-Aug-29 Thu
| 3.53
| 3.53
| 3.44
| 3.45
|
|
| 16.6
| 16.6
| ### |
2002-Aug-28 Wed
| 3.44
| 3.55
| 3.44
| 3.5
| 102,828
| 359,383
| ###
| ###
| 0.3 |
2002-Aug-27 Tue
| 3.4
| 3.45
| 3.4
| 3.45
|
|
| 83.8
| 83.8
| ### |
2002-Aug-26 Mon
| 3.48
| 3.48
| 3.41
| 3.42
|
|
| 17.8
| 17.8
| 0.2 |
2002-Aug-23 Fri
| 3.49
| 3.5
| 3.48
| 3.5
| 22,979
| ###
| ###
| ###
| 0.3 |
2002-Aug-22 Thu
| 3.5
| 3.5
| 3.46
| 3.5
|
|
| ###
| ###
| 0.3 |
2002-Aug-21 Wed
| 3.45
| 3.5
| 3.4
| 3.5
| 11,120
| ###
| ###
| ###
| 0.3 |
2002-Aug-20 Tue
| 3.56
| 3.56
| ###
| ###
| 13,154
| ###
| ###
| ###
| 0.0 |
2002-Aug-19 Mon
| 3.57
| 3.57
| 3.52
| 3.55
| 31,681
| ###
| 24.9
| 24.9
| ### |
2002-Aug-16 Fri
| 3.43
| ###
| ###
| 3.52
| 41,048
| 0
| 85.9
| 85.9
| ### |
2002-Aug-15 Thu
| 3.2
| ###
| 3.2
| ###
| 37,750
| ###
| 92.9
| 92.9
| 0.0 |
2002-Aug-14 Wed
| ###
| ###
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2002-Aug-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-09 Fri
| ###
| ###
| ###
| ###
|
|
| 6.6
| 6.6
| 0.0 |
2002-Aug-08 Thu
| 3.2
| 3.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-07 Wed
| ###
| ###
| ###
| 3.2
| 211,357
| 0
| 8.9
| 8.9
| 0.2 |
2002-Aug-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-05 Mon
| 3.45
| 3.45
| 3.45
| 3.45
| 0
|
|
|
| ### |
2002-Aug-02 Fri
| 3.4
| 3.45
| 3.4
| 3.45
|
|
| 83.8
| 83.8
| ### |
2002-Aug-01 Thu
| ###
| 3.4
| ###
| 3.4
|
|
| 84.8
| 84.8
| 0.2 |
2002-Jul-31 Wed
| 3.41
| 3.41
| ###
| ###
| 40,720
| 69,427
| ###
| ###
| 0.0 |
2002-Jul-30 Tue
| 3.5
| 3.5
| 3.4
| 3.41
| 53,176
| 183,457
| 12.6
| 12.6
| ### |
2002-Jul-29 Mon
| 3.44
| 3.5
| 3.44
| 3.45
|
|
| ###
| ###
| ### |
2002-Jul-26 Fri
| 3.41
| 3.41
| ###
| ###
| 72,922
| ###
| 26.4
| 26.4
| 0.0 |
2002-Jul-25 Thu
| ###
| 3.5
| ###
| 3.42
|
|
| ###
| ###
| 0.2 |
2002-Jul-24 Wed
| ###
| 3.45
| ###
| ###
|
|
| 39.8
| 39.8
| 0.0 |
2002-Jul-23 Tue
| 3.26
| ###
| 3.26
| ###
| 38,457
| 62,684
| ###
| ###
| 0.0 |
2002-Jul-22 Mon
| 3.25
| 3.25
| ###
| 3.21
|
|
| ###
| ###
| ### |
2002-Jul-19 Fri
| 3.58
| 3.58
| ###
| ###
|
|
| 4.7
| 4.7
| 0.0 |
2002-Jul-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-17 Wed
| ###
| ###
| ###
| ###
| 574,048
| 0
| 35.3
| 35.3
| 0.0 |
2002-Jul-16 Tue
| 3.72
| 3.72
| ###
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2002-Jul-15 Mon
| 3.7
| 3.8
| 3.7
| 3.8
|
|
| 92.2
| 92.2
| ### |
2002-Jul-12 Fri
| ###
| 3.7
| ###
| 3.7
|
|
| 83.5
| 83.5
| 0.3 |
2002-Jul-11 Thu
| ###
| ###
| ###
| ###
| 651,249
| 0
| 77.3
| 77.3
| 0.0 |
2002-Jul-10 Wed
| 3.7
| 3.7
| ###
| ###
| 109,824
| 203,174
| 20.3
| 20.3
| 0.0 |
2002-Jul-09 Tue
| ###
| 3.7
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2002-Jul-08 Mon
| ###
| ###
| ###
| ###
| 56,687
| 0
| ###
| ###
| 0.0 |
2002-Jul-05 Fri
| 3.7
| 3.7
| ###
| ###
|
|
| 9.4
| 9.4
| 0.0 |
2002-Jul-04 Thu
| ###
| ###
| ###
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2002-Jul-03 Wed
| 3.57
| 3.59
| 3.57
| 3.57
| 25,775
| 92,274
| 75.8
| 75.8
| 0.3 |
2002-Jul-02 Tue
| 3.54
| 3.57
| 3.54
| 3.55
| 50,571
| 179,779
| 76.5
| 76.5
| ### |
2002-Jul-01 Mon
| ###
| ###
| 3.55
| 3.55
| 32,648
| 57,950
| 16.2
| 16.2
| ### |
2002-Jun-28 Fri
| 3.7
| 3.7
| ###
| ###
| 38,159
| ###
| 22.4
| 22.4
| 0.0 |
2002-Jun-27 Thu
| ###
| 3.7
| ###
| 3.7
| 84,949
| 157,155
| 83.5
| 83.5
| 0.3 |
2002-Jun-26 Wed
| ###
| ###
| ###
| ###
| 50,245
| 0
| 28.4
| 28.4
| 0.0 |
2002-Jun-25 Tue
| 3.76
| 3.76
| ###
| 3.7
|
|
| 31.0
| 31.0
| 0.3 |
2002-Jun-24 Mon
| 3.81
| 3.84
| 3.78
| 3.78
|
|
| ###
| ###
| 0.3 |
2002-Jun-21 Fri
| 3.87
| 3.87
| 3.78
| 3.8
| 199,675
| 763,756
| 19.9
| 19.9
| ### |
2002-Jun-20 Thu
| 3.86
| ###
| 3.85
| 3.88
|
|
| ###
| ###
| 0.3 |
2002-Jun-19 Wed
| 3.85
| 3.86
| 3.85
| 3.85
|
|
| 78.0
| 78.0
| 0.3 |
2002-Jun-18 Tue
| 3.85
| ###
| 3.84
| 3.85
|
|
| ###
| ###
| 0.3 |
2002-Jun-17 Mon
| ###
| ###
| 3.85
| 3.85
| 109,187
| 210,184
| 28.7
| 28.7
| 0.3 |
2002-Jun-14 Fri
| ###
| ###
| 3.85
| 3.89
| 23,626
| 45,480
| ###
| ###
| 0.3 |
2002-Jun-13 Thu
| ###
| ###
| ###
| ###
| 19,450
| 0
| ###
| ###
| 0.0 |
2002-Jun-12 Wed
| ###
| 4
| 3.81
| ###
| 19,023
| 74,284
| 19.8
| 19.8
| 0.0 |
2002-Jun-11 Tue
| ###
| ###
| ###
| 4
| 87,681
| 0
| ###
| ###
| 0.3 |
2002-Jun-07 Fri
| 4
| 4
| 4
| 4
| 27,650
| ###
| ###
| ###
| 0.3 |
2002-Jun-06 Thu
| ###
| ###
| 4
| 4
| 29,682
| ###
| ###
| ###
| 0.3 |
2002-Jun-05 Wed
| ###
| ###
| ###
| 4
| 41,681
| 0
| ###
| ###
| 0.3 |
2002-Jun-04 Tue
| ###
| ###
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2002-Jun-03 Mon
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2002-May-31 Fri
| ###
| ###
| ###
| ###
| 47,429
| 0
| 68.2
| 68.2
| 0.0 |
2002-May-30 Thu
| ###
| ###
| ###
| ###
| 129,957
| 0
| ###
| ###
| 0.0 |
2002-May-29 Wed
| ###
| ###
| ###
| ###
| 114,853
| 0
| ###
| ###
| 0.0 |
2002-May-28 Tue
| ###
| ###
| ###
| ###
| 135,444
| 0
| 75.7
| 75.7
| 0.0 |
2002-May-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-24 Fri
| ###
| ###
| ###
| ###
| 137,157
| 0
| ###
| ###
| 0.0 |
2002-May-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-20 Mon
| 3.83
| 3.89
| 3.83
| 3.89
| 550,828
| ###
| 83.0
| 83.0
| 0.3 |
2002-May-17 Fri
| 3.83
| 3.85
| 3.83
| 3.83
| 30,927
| 118,759
| ###
| ###
| ### |
2002-May-16 Thu
| 3.79
| 3.85
| 3.75
| 3.85
|
|
| ###
| ###
| 0.3 |
2002-May-15 Wed
| ###
| ###
| 3.8
| 3.8
|
|
| 14.6
| 14.6
| ### |
2002-May-14 Tue
| 3.83
| ###
| 3.83
| ###
| 23,853
| 45,678
| 85.0
| 85.0
| 0.0 |
2002-May-13 Mon
| 3.81
| 3.85
| 3.8
| 3.8
|
|
| 38.6
| 38.6
| ### |
2002-May-10 Fri
| 3.8
| ###
| 3.8
| 3.85
|
|
| 81.8
| 81.8
| 0.3 |
2002-May-09 Thu
| 3.88
| 3.88
| 3.8
| 3.8
| 160,529
| ###
| ###
| ###
| ### |
2002-May-08 Wed
| 3.84
| 3.85
| 3.8
| 3.85
| 959,479
| ###
| 72.1
| 72.1
| 0.3 |
2002-May-07 Tue
| ###
| ###
| 3.83
| 3.85
|
|
| 30.2
| 30.2
| 0.3 |
2002-May-06 Mon
| ###
| ###
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-03 Fri
| ###
| ###
| 3.89
| ###
| 60,056
| ###
| ###
| ###
| 0.0 |
2002-May-02 Thu
| 3.81
| ###
| 3.81
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-01 Wed
| 3.7
| 3.77
| ###
| 3.77
|
|
| 86.5
| 86.5
| ### |
2002-Apr-30 Tue
| 3.57
| 3.74
| 3.57
| 3.7
| 71,450
| 261,149
| 93.5
| 93.5
| 0.3 |
2002-Apr-29 Mon
| 3.75
| 3.75
| 3.5
| 3.56
| 218,549
| 792,240
| ###
| ###
| 0.3 |
2002-Apr-26 Fri
| ###
| ###
| 3.76
| 3.77
|
|
| ###
| ###
| ### |
2002-Apr-24 Wed
| ###
| ###
| ###
| ###
|
|
| 36.9
| 36.9
| 0.0 |
2002-Apr-23 Tue
| 3.84
| ###
| 3.8
| ###
| 30,052
| ###
| ###
| ###
| 0.0 |
2002-Apr-22 Mon
| ###
| ###
| 3.84
| 3.84
| 100,150
| 192,288
| 15.7
| 15.7
| 0.3 |
2002-Apr-19 Fri
| ###
| ###
| 3.89
| ###
| 57,185
| 111,224
| 29.5
| 29.5
| 0.0 |
2002-Apr-18 Thu
| ###
| ###
| 3.89
| 3.89
| 124,182
| ###
| 16.1
| 16.1
| 0.3 |
2002-Apr-17 Wed
| ###
| ###
| 3.89
| ###
| 27,050
| ###
| ###
| ###
| 0.0 |
2002-Apr-16 Tue
| ###
| 4
| 3.89
| 4
| 141,943
| ###
| 85.8
| 85.8
| 0.3 |
2002-Apr-15 Mon
| ###
| ###
| ###
| ###
| 28,773
| 0
| ###
| ###
| 0.0 |
2002-Apr-12 Fri
| ###
| ###
| 3.89
| ###
| 18,525
| ###
| 71.4
| 71.4
| 0.0 |
2002-Apr-11 Thu
| ###
| ###
| 3.87
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2002-Apr-10 Wed
| 3.74
| 3.88
| 3.74
| 3.85
|
|
| ###
| ###
| 0.3 |
2002-Apr-09 Tue
| 3.85
| 3.85
| 3.7
| 3.73
| 112,054
| ###
| ###
| ###
| ### |
2002-Apr-08 Mon
| ###
| 4
| 3.85
| 3.85
| 43,620
| ###
| 13.2
| 13.2
| 0.3 |
2002-Apr-05 Fri
| ###
| ###
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2002-Apr-04 Thu
| 4
| ###
| 4
| ###
| 58,572
| 117,144
| 82.3
| 82.3
| 0.0 |
2002-Apr-03 Wed
| ###
| ###
| ###
| 4
| 51,586
| 0
| ###
| ###
| 0.3 |
2002-Apr-02 Tue
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2002-Mar-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-27 Wed
| ###
| 4.2
| 4
| ###
|
|
| 14.7
| 14.7
| 0.0 |
2002-Mar-26 Tue
| ###
| 4.2
| ###
| ###
| 69,376
| 145,689
| 89.6
| 89.6
| 0.0 |
2002-Mar-25 Mon
| ###
| ###
| ###
| ###
| 63,120
| 0
| ###
| ###
| 0.0 |
2002-Mar-22 Fri
| ###
| ###
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2002-Mar-21 Thu
| ###
| ###
| ###
| ###
| 119,485
| 0
| 26.0
| 26.0
| 0.0 |
2002-Mar-20 Wed
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2002-Mar-19 Tue
| ###
| ###
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2002-Mar-18 Mon
| ###
| ###
| ###
| ###
| 56,556
| 0
| 75.4
| 75.4
| 0.0 |
2002-Mar-15 Fri
| ###
| ###
| ###
| ###
| 67,677
| 0
| ###
| ###
| 0.0 |
2002-Mar-14 Thu
| ###
| ###
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2002-Mar-13 Wed
| 4
| ###
| 4
| ###
| 154,521
| 309,042
| ###
| ###
| 0.0 |
2002-Mar-12 Tue
| 4.083
| 4.083
| ###
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2002-Mar-11 Mon
| ###
| ###
| ###
| ###
| 1,176,151
| 0
| ###
| ###
| 0.0 |
2002-Mar-08 Fri
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2002-Mar-07 Thu
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2002-Mar-06 Wed
| ###
| ###
| ###
| ###
| 1,597,520
| 0
| ###
| ###
| 0.0 |
2002-Mar-05 Tue
| ###
| ###
| 4
| ###
| 109,676
| 219,352
| ###
| ###
| 0.0 |
2002-Mar-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-01 Fri
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-27 Wed
| 4.23
| 4.26
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2002-Feb-26 Tue
| 4.25
| 4.26
| 4.22
| 4.23
| 133,488
| 565,989
| ###
| ###
| 0.3 |
2002-Feb-25 Mon
| ###
| 4.2
| ###
| 4.2
|
|
| 90.1
| 90.1
| ### |
2002-Feb-22 Fri
| ###
| ###
| ###
| ###
| 237,776
| 0
| 71.9
| 71.9
| 0.0 |
2002-Feb-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-20 Wed
| 4.043
| ###
| ###
| ###
| 214,229
| 0
| ###
| ###
| 0.0 |
2002-Feb-19 Tue
| ###
| ###
| ###
| ###
| 208,320
| 0
| ###
| ###
| 0.0 |
2002-Feb-18 Mon
| 4.26
| 4.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-15 Fri
| ###
| 4.28
| 4.24
| 4.26
|
|
| ###
| ###
| 0.3 |
2002-Feb-14 Thu
| 4.27
| 4.29
| 4.25
| 4.25
|
|
| ###
| ###
| ### |
2002-Feb-13 Wed
| ###
| 4.4
| 4.24
| 4.24
| 150,775
| 651,348
| ###
| ###
| 0.3 |
2002-Feb-12 Tue
| 4.22
| ###
| 4.22
| ###
| 143,647
| ###
| 86.0
| 86.0
| 0.0 |
2002-Feb-11 Mon
| 4.22
| ###
| ###
| 4.2
|
|
| ###
| ###
| ### |
2002-Feb-08 Fri
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-07 Thu
| 4.072
| ###
| ###
| ###
| 901,085
| 0
| 83.6
| 83.6
| 0.0 |
2002-Feb-06 Wed
| ###
| ###
| ###
| ###
| 617,171
| 0
| ###
| ###
| 0.0 |
2002-Feb-05 Tue
| ###
| ###
| ###
| 4.123
|
|
| ###
| ###
| 0.3 |
2002-Feb-04 Mon
| ###
| 4.25
| ###
| ###
| 215,154
| ###
| 85.0
| 85.0
| 0.0 |
2002-Feb-01 Fri
| ###
| ###
| ###
| ###
|
|
| 90.5
| 90.5
| 0.0 |
2002-Jan-31 Thu
| ###
| ###
| ###
| ###
| 142,172
| 0
| 83.2
| 83.2
| 0.0 |
2002-Jan-30 Wed
| 3.8
| 3.82
| 3.77
| 3.81
|
|
| ###
| ###
| 0.3 |
2002-Jan-29 Tue
| 3.73
| 3.85
| 3.73
| 3.79
|
|
| 80.9
| 80.9
| ### |
2002-Jan-28 Mon
| 3.72
| 3.72
| 3.72
| 3.72
| 0
|
|
|
| 0.3 |
2002-Jan-25 Fri
| 3.74
| 3.75
| 3.71
| 3.72
| 232,326
| 866,575
| 27.9
| 27.9
| 0.3 |
2002-Jan-24 Thu
| 3.75
| 3.77
| 3.72
| 3.74
|
|
| ###
| ###
| 0.3 |
2002-Jan-23 Wed
| 3.78
| 3.78
| 3.75
| 3.77
| 101,675
| ###
| 30.3
| 30.3
| ### |
2002-Jan-22 Tue
| 3.8
| 3.85
| 3.75
| 3.78
| 234,682
| ###
| 32.5
| 32.5
| 0.3 |
2002-Jan-21 Mon
| 3.7
| ###
| 3.7
| 3.8
| 374,071
| ###
| 88.8
| 88.8
| ### |
2002-Jan-18 Fri
| 3.55
| 3.75
| 3.55
| 3.7
| 136,483
| ###
| 92.0
| 92.0
| 0.3 |
2002-Jan-17 Thu
| 3.48
| 3.53
| 3.47
| 3.53
| 82,059
| ###
| ###
| ###
| 0.3 |
2002-Jan-16 Wed
| 3.41
| 3.49
| 3.41
| 3.48
|
|
| 85.6
| 85.6
| 0.2 |
2002-Jan-15 Tue
| ###
| 3.43
| ###
| 3.43
|
|
| ###
| ###
| 0.2 |
2002-Jan-14 Mon
| 3.29
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-11 Fri
| 3.342
| ###
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-10 Thu
| ###
| 3.4
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2002-Jan-09 Wed
| ###
| 3.4
| ###
| ###
| 46,889
| ###
| 71.0
| 71.0
| 0.0 |
2002-Jan-08 Tue
| 3.4
| 3.49
| 3.4
| 3.4
| 100,125
| ###
| 69.3
| 69.3
| 0.2 |
2002-Jan-07 Mon
| ###
| 3.42
| ###
| 3.42
|
|
| 85.2
| 85.2
| 0.2 |
2002-Jan-04 Fri
| 3.41
| 3.41
| ###
| 3.4
| 792,421
| 1,351,077
| ###
| ###
| 0.2 |
2002-Jan-03 Thu
| 3.42
| 3.46
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2002-Jan-02 Wed
| 3.46
| 3.46
| 3.45
| 3.46
|
|
| 61.8
| 61.8
| 0.2 |
2001-Dec-31 Mon
| 3.49
| 3.49
| 3.44
| 3.46
|
|
| ###
| ###
| 0.2 |
2001-Dec-28 Fri
| 3.43
| 3.44
| 3.42
| 3.44
|
|
| 69.3
| 69.3
| 0.2 |
2001-Dec-27 Thu
| 3.42
| 3.42
| ###
| 3.42
|
|
| 62.2
| 62.2
| 0.2 |
2001-Dec-24 Mon
| 3.322
| 3.44
| ###
| 3.44
|
|
| 89.7
| 89.7
| 0.2 |
2001-Dec-21 Fri
| ###
| ###
| ###
| ###
| 97,349
| 0
| ###
| ###
| 0.0 |
2001-Dec-20 Thu
| 3.29
| ###
| 3.28
| ###
| 41,155
| ###
| ###
| ###
| 0.0 |
2001-Dec-19 Wed
| 3.22
| ###
| 3.2
| 3.28
|
|
| 87.4
| 87.4
| 0.2 |
2001-Dec-18 Tue
| ###
| 3.23
| ###
| 3.22
| 938,982
| 1,516,455
| ###
| ###
| 0.2 |
2001-Dec-17 Mon
| ###
| 3.2
| 3.174
| 3.174
| 1,371,958
| ###
| 35.3
| 35.3
| ### |
2001-Dec-14 Fri
| ###
| ###
| ###
| ###
| 503,329
| 0
| ###
| ###
| 0.0 |
2001-Dec-13 Thu
| ###
| ###
| ###
| ###
| 1,805,289
| 0
| ###
| ###
| 0.0 |
2001-Dec-12 Wed
| ###
| ###
| ###
| ###
| 174,982
| 0
| 78.2
| 78.2
| 0.0 |
2001-Dec-11 Tue
| ###
| ###
| ###
| ###
| 515,285
| 0
| 75.7
| 75.7
| 0.0 |
2001-Dec-10 Mon
| ###
| ###
| ###
| ###
| 109,272
| 0
| ###
| ###
| 0.0 |
2001-Dec-07 Fri
| ###
| ###
| ###
| ###
| 981,057
| 0
| 72.4
| 72.4
| 0.0 |
2001-Dec-06 Thu
| ###
| ###
| ###
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2001-Dec-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-04 Tue
| ###
| ###
| ###
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2001-Dec-03 Mon
| ###
| ###
| ###
| ###
| 64,723
| 0
| 78.1
| 78.1
| 0.0 |
2001-Nov-30 Fri
| ###
| ###
| ###
| ###
|
|
| 14.0
| 14.0
| 0.0 |
2001-Nov-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-28 Wed
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2001-Nov-27 Tue
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2001-Nov-26 Mon
| ###
| ###
| ###
| ###
| 131,552
| 0
| 75.7
| 75.7
| 0.0 |
2001-Nov-23 Fri
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2001-Nov-22 Thu
| ###
| ###
| ###
| ###
| 1,321,287
| 0
| 16.3
| 16.3
| 0.0 |
2001-Nov-21 Wed
| ###
| 3.2
| ###
| ###
| 96,455
| 154,328
| 71.8
| 71.8
| 0.0 |
2001-Nov-20 Tue
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2001-Nov-19 Mon
| ###
| ###
| ###
| ###
| 37,150
| 0
| ###
| ###
| 0.0 |
2001-Nov-16 Fri
| ###
| ###
| 3
| ###
| 81,575
| ###
| ###
| ###
| 0.0 |
2001-Nov-15 Thu
| ###
| ###
| 3
| ###
| 94,340
| ###
| 73.0
| 73.0
| 0.0 |
2001-Nov-14 Wed
| ###
| ###
| 3
| 3
| 87,675
| ###
| 12.3
| 12.3
| 0.2 |
2001-Nov-13 Tue
| ###
| ###
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2001-Nov-12 Mon
| ###
| ###
| ###
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2001-Nov-09 Fri
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2001-Nov-08 Thu
| ###
| ###
| 2.89
| ###
|
|
| 9.6
| 9.6
| 0.0 |
2001-Nov-07 Wed
| ###
| ###
| 2.88
| ###
| 988,050
| ###
| 90.6
| 90.6
| 0.0 |
2001-Nov-06 Tue
| 2.87
| ###
| 2.87
| 2.89
| 543,829
| ###
| 69.3
| 69.3
| ### |
2001-Nov-05 Mon
| ###
| 2.85
| 2.81
| 2.85
|
|
| 83.4
| 83.4
| ### |
2001-Nov-02 Fri
| 2.79
| 2.81
| 2.78
| 2.8
| 828,920
| ###
| ###
| ###
| 0.2 |
2001-Nov-01 Thu
| 2.77
| 2.8
| 2.77
| 2.78
| 126,855
| ###
| ###
| ###
| 0.2 |
2001-Oct-31 Wed
| 2.75
| 2.82
| 2.75
| 2.8
| 290,744
| 809,722
| ###
| ###
| 0.2 |
2001-Oct-30 Tue
| 2.75
| 2.79
| 2.75
| 2.75
| 725,783
| ###
| ###
| ###
| ### |
2001-Oct-29 Mon
| 2.75
| 2.77
| 2.75
| 2.76
| 193,148
| 533,088
| ###
| ###
| 0.2 |
2001-Oct-26 Fri
| 2.7
| 2.75
| 2.7
| 2.74
| 252,957
| ###
| 80.9
| 80.9
| 0.2 |
2001-Oct-25 Thu
| ###
| ###
| ###
| ###
| 80,681
| 0
| ###
| ###
| 0.0 |
2001-Oct-24 Wed
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-23 Tue
| ###
| ###
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2001-Oct-22 Mon
| ###
| ###
| ###
| ###
| 48,042
| 0
| 12.7
| 12.7
| 0.0 |
2001-Oct-19 Fri
| 2.77
| 2.8
| 2.74
| 2.75
| 419,376
| 1,161,671
| ###
| ###
| ### |
2001-Oct-18 Thu
| 2.75
| 2.79
| 2.73
| 2.75
| 358,582
| 989,686
| 77.2
| 77.2
| ### |
2001-Oct-17 Wed
| 2.74
| 2.8
| 2.74
| 2.76
| 294,651
| 816,183
| 70.9
| 70.9
| 0.2 |
2001-Oct-16 Tue
| 2.7
| 2.74
| ###
| 2.74
| 313,682
| 429,744
| ###
| ###
| 0.2 |
2001-Oct-15 Mon
| ###
| 2.75
| ###
| ###
| 640,751
| ###
| 76.7
| 76.7
| 0.0 |
2001-Oct-12 Fri
| ###
| ###
| ###
| ###
|
|
| 96.3
| 96.3
| 0.0 |
2001-Oct-11 Thu
| 2.5
| 2.5
| ###
| 2.45
|
|
| 15.4
| 15.4
| 0.2 |
2001-Oct-10 Wed
| 2.5
| 2.55
| 2.5
| 2.51
|
|
| ###
| ###
| ### |
2001-Oct-09 Tue
| 2.42
| 2.48
| 2.4
| 2.48
| 34,488
| 84,150
| 84.6
| 84.6
| 0.2 |
2001-Oct-08 Mon
| 2.44
| 2.44
| 2.44
| 2.44
|
|
| ###
| ###
| 0.2 |
2001-Oct-05 Fri
| ###
| 2.44
| ###
| 2.44
| 60,259
| ###
| 87.5
| 87.5
| 0.2 |
2001-Oct-04 Thu
| 2.43
| 2.43
| ###
| ###
| 603,925
| ###
| 7.4
| 7.4
| 0.0 |
2001-Oct-03 Wed
| 2.5
| 2.5
| 2.45
| 2.45
| 26,680
| ###
| ###
| ###
| 0.2 |
2001-Oct-02 Tue
| 2.46
| 2.5
| 2.4
| 2.5
|
|
| 73.3
| 73.3
| 0.2 |
2001-Oct-01 Mon
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2001-Sep-28 Fri
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| 61.2
| 61.2
| 0.2 |
2001-Sep-27 Thu
| ###
| 2.55
| ###
| 2.55
|
|
| ###
| ###
| 0.2 |
2001-Sep-26 Wed
| 2.5
| 2.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-25 Tue
| ###
| 2.43
| ###
| ###
| 11,049
| 13,424
| 70.0
| 70.0
| 0.0 |
2001-Sep-24 Mon
| ###
| ###
| ###
| ###
| 59,129
| 0
| ###
| ###
| 0.0 |
2001-Sep-21 Fri
| ###
| ###
| ###
| ###
| 12,020
| 0
| 79.9
| 79.9
| 0.0 |
2001-Sep-20 Thu
| ###
| 2.4
| ###
| 2.4
|
|
| 91.2
| 91.2
| ### |
2001-Sep-19 Wed
| ###
| ###
| ###
| ###
|
|
| 13.7
| 13.7
| 0.0 |
2001-Sep-18 Tue
| 2.4
| 2.42
| ###
| 2.4
|
|
| ###
| ###
| ### |
2001-Sep-17 Mon
| 2.457
| 2.457
| 2.25
| ###
| 71,889
| ###
| 35.3
| 35.3
| 0.0 |
2001-Sep-14 Fri
| 2.45
| 2.56
| 2.41
| 2.5
| 102,728
| 255,279
| ###
| ###
| 0.2 |
2001-Sep-13 Thu
| 2.44
| 2.48
| 2.43
| 2.43
| 11,120
| ###
| ###
| ###
| ### |
2001-Sep-12 Wed
| 2.478
| 2.48
| 2.4
| 2.42
|
|
| 25.5
| 25.5
| 0.2 |
2001-Sep-11 Tue
| 2.543
| 2.543
| 2.52
| 2.54
| 69,370
| ###
| 30.0
| 30.0
| ### |
2001-Sep-10 Mon
| ###
| ###
| 2.54
| 2.55
|
|
| 21.5
| 21.5
| 0.2 |
2001-Sep-07 Fri
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2001-Sep-06 Thu
| 2.73
| 2.73
| ###
| ###
|
|
| 17.1
| 17.1
| 0.0 |
2001-Sep-05 Wed
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2001-Sep-04 Tue
| 2.7
| 2.75
| 2.7
| 2.7
| 19,459
| 53,025
| ###
| ###
| 0.2 |
2001-Sep-03 Mon
| 2.72
| 2.75
| 2.72
| 2.72
|
|
| ###
| ###
| 0.2 |
2001-Aug-31 Fri
| 2.72
| 2.721
| 2.7
| 2.721
|
|
| 71.4
| 71.4
| 0.2 |
2001-Aug-30 Thu
| 2.7
| 2.73
| 2.7
| 2.7
|
|
| 73.4
| 73.4
| 0.2 |
2001-Aug-29 Wed
| 2.75
| 2.75
| ###
| 2.7
| 64,940
| ###
| 21.6
| 21.6
| 0.2 |
2001-Aug-28 Tue
| 2.75
| 2.76
| 2.75
| 2.75
| 14,128
| 38,922
| 75.1
| 75.1
| ### |
2001-Aug-27 Mon
| 2.85
| 2.85
| 2.75
| 2.75
| 129,154
| ###
| ###
| ###
| ### |
2001-Aug-24 Fri
| 2.81
| 2.88
| 2.81
| 2.88
|
|
| ###
| ###
| 0.2 |
2001-Aug-23 Thu
| 2.8
| 2.83
| 2.8
| 2.82
|
|
| 76.5
| 76.5
| ### |
2001-Aug-22 Wed
| 2.85
| 2.89
| 2.85
| 2.85
| 41,684
| ###
| 73.5
| 73.5
| ### |
2001-Aug-21 Tue
| 2.77
| 2.82
| 2.77
| 2.82
| 18,946
| 52,954
| ###
| ###
| ### |
2001-Aug-20 Mon
| 2.85
| 2.85
| 2.77
| 2.77
|
|
| ###
| ###
| 0.2 |
2001-Aug-17 Fri
| ###
| ###
| 2.82
| 2.83
|
|
| 12.5
| 12.5
| 0.2 |
2001-Aug-16 Thu
| ###
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-15 Wed
| 2.88
| ###
| 2.88
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2001-Aug-14 Tue
| ###
| ###
| ###
| ###
| 233,350
| 0
| 74.7
| 74.7
| 0.0 |
2001-Aug-13 Mon
| ###
| ###
| 2.87
| 2.87
|
|
| ###
| ###
| ### |
2001-Aug-10 Fri
| ###
| ###
| 2.89
| ###
| 118,428
| 171,128
| ###
| ###
| 0.0 |
2001-Aug-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-08 Wed
| ###
| ###
| ###
| ###
| 131,175
| 0
| 70.5
| 70.5
| 0.0 |
2001-Aug-07 Tue
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2001-Aug-06 Mon
| 2.88
| ###
| 2.87
| 2.87
|
|
| ###
| ###
| ### |
2001-Aug-03 Fri
| 2.87
| ###
| 2.86
| 2.87
| 31,171
| 44,574
| 71.8
| 71.8
| ### |
2001-Aug-02 Thu
| ###
| ###
| ###
| ###
| 5,748
| 0
| ###
| ###
| 0.0 |
2001-Aug-01 Wed
| 2.89
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-31 Tue
| 2.86
| 2.86
| 2.85
| 2.85
| 14,840
| ###
| 32.1
| 32.1
| ### |
2001-Jul-30 Mon
| 2.85
| ###
| 2.85
| 2.85
| 4,054
| 5,776
| 74.5
| 74.5
| ### |
2001-Jul-27 Fri
| ###
| ###
| 2.81
| 2.81
|
|
| ###
| ###
| ### |
2001-Jul-26 Thu
| ###
| ###
| 2.85
| 2.85
| 52,089
| 74,226
| 13.5
| 13.5
| ### |
2001-Jul-25 Wed
| ###
| ###
| ###
| ###
| 404,441
| 0
| ###
| ###
| 0.0 |
2001-Jul-24 Tue
| 2.89
| ###
| 2.89
| ###
| 42,029
| ###
| ###
| ###
| 0.0 |
2001-Jul-23 Mon
| ###
| ###
| 2.89
| ###
| 242,056
| 349,770
| ###
| ###
| 0.0 |
2001-Jul-20 Fri
| ###
| ###
| ###
| ###
| 228,682
| 0
| 35.7
| 35.7
| 0.0 |
2001-Jul-19 Thu
| ###
| ###
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2001-Jul-18 Wed
| 3
| 3
| ###
| ###
| 46,442
| ###
| 33.6
| 33.6
| 0.0 |
2001-Jul-17 Tue
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2001-Jul-16 Mon
| ###
| ###
| ###
| 3
|
|
| 22.8
| 22.8
| 0.2 |
2001-Jul-13 Fri
| ###
| ###
| ###
| ###
| 53,074
| 0
| 82.4
| 82.4
| 0.0 |
2001-Jul-12 Thu
| ###
| ###
| ###
| ###
| 83,577
| 0
| 92.1
| 92.1
| 0.0 |
2001-Jul-11 Wed
| ###
| ###
| 2.88
| ###
| 26,750
| 38,520
| 68.9
| 68.9
| 0.0 |
2001-Jul-10 Tue
| ###
| ###
| ###
| ###
| 24,585
| 0
| 68.0
| 68.0
| 0.0 |
2001-Jul-09 Mon
| 2.87
| 2.87
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
2001-Jul-06 Fri
| 2.87
| 2.87
| 2.87
| 2.87
| 3,550
| 10,188
| 73.4
| 73.4
| ### |
2001-Jul-05 Thu
| 2.86
| 2.88
| 2.84
| 2.87
|
|
| 70.5
| 70.5
| ### |
2001-Jul-04 Wed
| ###
| ###
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-03 Tue
| ###
| ###
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2001-Jul-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-29 Fri
| ###
| 3
| ###
| ###
|
|
| 56.6
| 56.6
| 0.0 |
2001-Jun-28 Thu
| ###
| ###
| ###
| ###
| 256,325
| 0
| ###
| ###
| 0.0 |
2001-Jun-27 Wed
| 2.85
| ###
| 2.83
| ###
| 255,678
| 361,784
| ###
| ###
| 0.0 |
2001-Jun-26 Tue
| ###
| ###
| 2.85
| 2.87
|
|
| 15.7
| 15.7
| ### |
2001-Jun-25 Mon
| ###
| ###
| ###
| ###
| 103,344
| 0
| ###
| ###
| 0.0 |
2001-Jun-22 Fri
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2001-Jun-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-20 Wed
| ###
| ###
| ###
| ###
| 123,026
| 0
| 71.2
| 71.2
| 0.0 |
2001-Jun-19 Tue
| ###
| ###
| ###
| ###
| 481,379
| 0
| ###
| ###
| 0.0 |
2001-Jun-18 Mon
| 2.975
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-15 Fri
| ###
| ###
| ###
| ###
| 1,003,379
| 0
| ###
| ###
| 0.0 |
2001-Jun-14 Thu
| ###
| ###
| ###
| ###
| 33,147
| 0
| 79.6
| 79.6
| 0.0 |
2001-Jun-13 Wed
| 3
| 3
| ###
| ###
| 2,171
| 3,256
| ###
| ###
| 0.0 |
2001-Jun-12 Tue
| ###
| ###
| ###
| ###
| 14,778
| 0
| 33.9
| 33.9
| 0.0 |
2001-Jun-11 Mon
| 3
| 3
| 3
| 3
| 0
|
|
|
| 0.2 |
2001-Jun-08 Fri
| ###
| ###
| 3
| 3
| 8,483
| 12,724
| ###
| ###
| 0.2 |
2001-Jun-07 Thu
| 3
| ###
| ###
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2001-Jun-06 Wed
| ###
| ###
| ###
| ###
| 37,885
| 0
| ###
| ###
| 0.0 |
2001-Jun-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-04 Mon
| ###
| ###
| ###
| ###
| 52,624
| 0
| 32.3
| 32.3
| 0.0 |
2001-Jun-01 Fri
| ###
| ###
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2001-May-31 Thu
| 3.2
| 3.2
| ###
| 3.152
| 72,343
| 115,748
| ###
| ###
| 0.2 |
2001-May-30 Wed
| ###
| 3.2
| ###
| ###
| 73,271
| ###
| 90.3
| 90.3
| 0.0 |
2001-May-29 Tue
| ###
| ###
| 3.056
| 3.056
| 35,658
| 54,485
| ###
| ###
| 0.2 |
2001-May-28 Mon
| ###
| ###
| ###
| ###
| 30,650
| 0
| 30.1
| 30.1
| 0.0 |
2001-May-25 Fri
| ###
| ###
| ###
| ###
| 75,286
| 0
| ###
| ###
| 0.0 |
2001-May-24 Thu
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2001-May-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-22 Tue
| 3.124
| ###
| ###
| ###
| 84,527
| 0
| 22.1
| 22.1
| 0.0 |
2001-May-21 Mon
| ###
| ###
| ###
| ###
| 77,570
| 0
| ###
| ###
| 0.0 |
2001-May-18 Fri
| ###
| ###
| ###
| ###
| 223,681
| 0
| 75.9
| 75.9
| 0.0 |
2001-May-17 Thu
| ###
| ###
| ###
| ###
| 132,884
| 0
| ###
| ###
| 0.0 |
2001-May-16 Wed
| ###
| ###
| ###
| ###
| 344,058
| 0
| ###
| ###
| 0.0 |
2001-May-15 Tue
| ###
| ###
| ###
| ###
| 316,820
| 0
| 81.0
| 81.0
| 0.0 |
2001-May-14 Mon
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-10 Thu
| 2.89
| ###
| 2.88
| ###
| 145,670
| ###
| ###
| ###
| 0.0 |
2001-May-09 Wed
| ###
| ###
| 2.83
| 2.85
| 81,854
| 115,823
| ###
| ###
| ### |
2001-May-08 Tue
| 2.971
| 2.971
| ###
| ###
| 128,053
| 190,222
| ###
| ###
| 0.0 |
2001-May-07 Mon
| ###
| 3
| ###
| ###
| 10,174
| ###
| ###
| ###
| 0.0 |
2001-May-04 Fri
| ###
| ###
| 3
| 3
| 13,640
| ###
| 13.6
| 13.6
| 0.2 |
2001-May-03 Thu
| ###
| ###
| ###
| ###
| 90,524
| 0
| ###
| ###
| 0.0 |
2001-May-02 Wed
| 3
| ###
| ###
| 3
| 36,255
| 0
| ###
| ###
| 0.2 |
2001-May-01 Tue
| ###
| ###
| 2.83
| ###
| 3,752
| ###
| ###
| ###
| 0.0 |
2001-Apr-30 Mon
| 3.083
| 3.083
| 2.8
| ###
| 259,624
| 763,683
| ###
| ###
| 0.0 |
2001-Apr-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-24 Tue
| ###
| ###
| ###
| ###
| 2,628
| 0
| ###
| ###
| 0.0 |
2001-Apr-23 Mon
| ###
| ###
| ###
| ###
| 687,654
| 0
| ###
| ###
| 0.0 |
2001-Apr-20 Fri
| ###
| ###
| ###
| ###
| 96,174
| 0
| 37.5
| 37.5
| 0.0 |
2001-Apr-19 Thu
| ###
| ###
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2001-Apr-18 Wed
| ###
| ###
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2001-Apr-17 Tue
| 3
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-13 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-11 Wed
| ###
| ###
| 2.82
| 2.82
|
|
| ###
| ###
| ### |
2001-Apr-10 Tue
| 2.943
| 2.943
| ###
| ###
| 63,485
| ###
| 28.3
| 28.3
| 0.0 |
2001-Apr-09 Mon
| ###
| ###
| ###
| ###
| 6,858
| 0
| ###
| ###
| 0.0 |
2001-Apr-06 Fri
| 3.044
| ###
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-05 Thu
| 2.955
| ###
| 2.955
| ###
| 210,524
| 311,049
| ###
| ###
| 0.0 |
2001-Apr-04 Wed
| 2.75
| ###
| 2.74
| ###
| 154,044
| 211,040
| ###
| ###
| 0.0 |
2001-Apr-03 Tue
| 2.7
| 2.78
| 2.7
| 2.74
| 98,722
| ###
| ###
| ###
| 0.2 |
2001-Apr-02 Mon
| ###
| 2.71
| ###
| ###
| 252,422
| ###
| 86.5
| 86.5
| 0.0 |
2001-Mar-30 Fri
| ###
| 2.73
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2001-Mar-29 Thu
| 2.72
| 2.72
| 2.58
| ###
|
|
| 8.3
| 8.3
| 0.0 |
2001-Mar-28 Wed
| 2.76
| 2.76
| 2.7
| 2.7
| 24,386
| 66,573
| ###
| ###
| 0.2 |
2001-Mar-27 Tue
| 2.76
| 2.78
| 2.75
| 2.78
|
|
| ###
| ###
| 0.2 |
2001-Mar-26 Mon
| 2.86
| 2.86
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
2001-Mar-23 Fri
| ###
| ###
| 2.89
| ###
| 91,325
| ###
| ###
| ###
| 0.0 |
2001-Mar-22 Thu
| ###
| 3
| ###
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2001-Mar-21 Wed
| 3
| 3
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2001-Mar-20 Tue
| 3
| 3
| ###
| ###
| 37,480
| 56,220
| 25.2
| 25.2
| 0.0 |
2001-Mar-19 Mon
| 3
| 3
| 3
| 3
| 950
| 2,850
| 79.1
| 79.1
| 0.2 |
2001-Mar-16 Fri
| ###
| ###
| 3
| 3
|
|
| 21.2
| 21.2
| 0.2 |
2001-Mar-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-13 Tue
| ###
| 3.23
| ###
| ###
| 29,375
| 47,440
| ###
| ###
| 0.0 |
2001-Mar-12 Mon
| 3.24
| 3.24
| ###
| ###
| 6,225
| 10,084
| 25.9
| 25.9
| 0.0 |
2001-Mar-09 Fri
| ###
| 3.24
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2001-Mar-08 Thu
| 3.2
| 3.21
| 3.2
| 3.2
| 60,670
| 194,447
| ###
| ###
| 0.2 |
2001-Mar-07 Wed
| ###
| 3.22
| ###
| 3.2
| 36,058
| 58,053
| 70.8
| 70.8
| 0.2 |
2001-Mar-06 Tue
| 3.2
| 3.2
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2001-Mar-05 Mon
| 3.2
| 3.2
| ###
| 3.2
| 50,552
| 80,883
| 74.7
| 74.7
| 0.2 |
2001-Mar-02 Fri
| 3.2
| ###
| ###
| ###
| 46,156
| 0
| ###
| ###
| 0.0 |
2001-Mar-01 Thu
| ###
| 3.2
| ###
| 3.2
| 26,920
| 43,072
| ###
| ###
| 0.2 |
2001-Feb-28 Wed
| 3.2
| 3.25
| ###
| ###
| 130,585
| ###
| 27.8
| 27.8
| 0.0 |
2001-Feb-27 Tue
| 3.2
| 3.21
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2001-Feb-26 Mon
| 3.28
| 3.28
| ###
| ###
|
|
| 7.3
| 7.3
| 0.0 |
2001-Feb-23 Fri
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2001-Feb-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-20 Tue
| ###
| ###
| ###
| ###
| 62,386
| 0
| 69.8
| 69.8
| 0.0 |
2001-Feb-19 Mon
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2001-Feb-16 Fri
| ###
| ###
| ###
| ###
| 195,029
| 0
| ###
| ###
| 0.0 |
2001-Feb-15 Thu
| ###
| ###
| ###
| ###
| 11,089
| 0
| 85.0
| 85.0
| 0.0 |
2001-Feb-14 Wed
| ###
| 3.4
| ###
| 3.4
| 89,720
| 152,524
| ###
| ###
| 0.2 |
2001-Feb-13 Tue
| ###
| ###
| ###
| ###
| 114,481
| 0
| 28.9
| 28.9
| 0.0 |
2001-Feb-12 Mon
| ###
| ###
| ###
| ###
| 594,824
| 0
| ###
| ###
| 0.0 |
2001-Feb-09 Fri
| ###
| ###
| 3.28
| ###
|
|
| 36.5
| 36.5
| 0.0 |
2001-Feb-08 Thu
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2001-Feb-07 Wed
| ###
| ###
| 3.28
| 3.28
|
|
| ###
| ###
| 0.2 |
2001-Feb-06 Tue
| ###
| ###
| ###
| ###
| 61,577
| 0
| 71.5
| 71.5
| 0.0 |
2001-Feb-05 Mon
| 3.25
| ###
| 3.25
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2001-Feb-02 Fri
| 3.25
| 3.25
| 3.25
| 3.25
| 54,072
| ###
| 75.1
| 75.1
| 0.2 |
2001-Feb-01 Thu
| 3.25
| 3.25
| 3.22
| 3.22
| 115,740
| ###
| 25.9
| 25.9
| 0.2 |
2001-Jan-31 Wed
| 3.22
| 3.22
| 3.2
| 3.2
|
|
| 32.3
| 32.3
| 0.2 |
2001-Jan-30 Tue
| 3.24
| 3.25
| 3.2
| 3.2
| 19,846
| ###
| 26.5
| 26.5
| 0.2 |
2001-Jan-29 Mon
| 3.2
| 3.2
| 3.2
| 3.2
| 5,888
| 18,841
| 72.4
| 72.4
| 0.2 |
2001-Jan-25 Thu
| 3.2
| 3.24
| ###
| 3.2
| 44,272
| 71,720
| 68.7
| 68.7
| 0.2 |
2001-Jan-24 Wed
| 3.21
| 3.21
| ###
| 3.2
| 27,825
| 44,659
| ###
| ###
| 0.2 |
2001-Jan-23 Tue
| 3.23
| 3.25
| 3.21
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2001-Jan-22 Mon
| 3.2
| 3.25
| ###
| 3.21
|
|
| 68.2
| 68.2
| ### |
2001-Jan-19 Fri
| 3.2
| 3.21
| 3.2
| 3.21
|
|
| 66.6
| 66.6
| ### |
2001-Jan-18 Thu
| ###
| 3.2
| ###
| 3.2
|
|
| 78.2
| 78.2
| 0.2 |
2001-Jan-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-15 Mon
| ###
| ###
| ###
| ###
| 30,472
| 0
| ###
| ###
| 0.0 |
2001-Jan-12 Fri
| ###
| ###
| ###
| ###
| 30,721
| 0
| 71.6
| 71.6
| 0.0 |
2001-Jan-11 Thu
| ###
| ###
| ###
| ###
| 221,373
| 0
| 75.6
| 75.6
| 0.0 |
2001-Jan-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-09 Tue
| ###
| ###
| ###
| ###
| 18,649
| 0
| ###
| ###
| 0.0 |
2001-Jan-08 Mon
| ###
| ###
| ###
| ###
| 2,758
| 0
| 73.7
| 73.7
| 0.0 |
2001-Jan-05 Fri
| ###
| ###
| ###
| ###
| 26,842
| 0
| ###
| ###
| 0.0 |
2001-Jan-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-02 Tue
| 3.2
| 3.2
| ###
| 3.2
| 41,045
| 65,672
| ###
| ###
| 0.2 |
2001-Jan-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-28 Thu
| ###
| ###
| ###
| ###
| 72,024
| 0
| ###
| ###
| 0.0 |
2000-Dec-27 Wed
| ###
| ###
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2000-Dec-26 Tue
| ###
| ###
| ###
| ###
| 43,971
| 0
| ###
| ###
| 0.0 |
2000-Dec-25 Mon
| ###
| ###
| ###
| ###
| 43,971
| 0
| ###
| ###
| 0.0 |
2000-Dec-22 Fri
| ###
| ###
| ###
| ###
| 43,971
| 0
| ###
| ###
| 0.0 |
2000-Dec-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-20 Wed
| 3.2
| 3.2
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2000-Dec-19 Tue
| 3.25
| 3.25
| 3.2
| 3.24
| 50,971
| 164,381
| 36.4
| 36.4
| ### |
2000-Dec-18 Mon
| ###
| 3.25
| ###
| 3.25
| 53,524
| 86,976
| 90.1
| 90.1
| 0.2 |
2000-Dec-15 Fri
| 3.22
| 3.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-14 Thu
| 3.23
| 3.23
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2000-Dec-13 Wed
| ###
| 3.2
| ###
| 3.2
| 9,128
| ###
| 79.3
| 79.3
| 0.2 |
2000-Dec-12 Tue
| ###
| ###
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2000-Dec-11 Mon
| ###
| ###
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2000-Dec-08 Fri
| ###
| ###
| ###
| ###
| 119,158
| 0
| ###
| ###
| 0.0 |
2000-Dec-07 Thu
| 3.025
| ###
| 3.025
| ###
|
|
| 87.9
| 87.9
| 0.0 |
2000-Dec-06 Wed
| ###
| ###
| ###
| ###
| 17,381
| 0
| ###
| ###
| 0.0 |
2000-Dec-05 Tue
| ###
| ###
| 3
| 3
|
|
| 22.4
| 22.4
| 0.2 |
2000-Dec-04 Mon
| ###
| ###
| 3
| 3
| 11,252
| 16,878
| 24.2
| 24.2
| 0.2 |
2000-Dec-01 Fri
| ###
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2000-Nov-30 Thu
| ###
| ###
| 3
| ###
| 54,047
| 81,070
| ###
| ###
| 0.0 |
2000-Nov-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-28 Tue
| ###
| ###
| ###
| ###
| 1,089
| 0
| 76.2
| 76.2
| 0.0 |
2000-Nov-27 Mon
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-24 Fri
| ###
| ###
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2000-Nov-23 Thu
| ###
| ###
| ###
| ###
| 164,021
| 0
| 74.9
| 74.9
| 0.0 |
2000-Nov-22 Wed
| ###
| ###
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2000-Nov-21 Tue
| 3.22
| 3.22
| ###
| ###
|
|
| 17.1
| 17.1
| 0.0 |
2000-Nov-20 Mon
| 3.26
| 3.26
| 3.2
| 3.22
|
|
| 25.8
| 25.8
| 0.2 |
2000-Nov-17 Fri
| 3.25
| 3.25
| 3.22
| 3.24
|
|
| 32.6
| 32.6
| ### |
2000-Nov-16 Thu
| 3.23
| 3.26
| 3.2
| 3.22
| 28,275
| 91,328
| ###
| ###
| 0.2 |
2000-Nov-15 Wed
| 3.24
| 3.26
| 3.22
| 3.24
| 87,351
| ###
| 69.2
| 69.2
| ### |
2000-Nov-13 Mon
| 3.2
| 3.25
| 3.2
| 3.24
|
|
| ###
| ###
| ### |
2000-Nov-10 Fri
| 3.2
| 3.25
| 3.2
| 3.24
|
|
| ###
| ###
| ### |
2000-Nov-09 Thu
| ###
| 3.22
| ###
| 3.2
| 26,540
| 42,729
| ###
| ###
| 0.2 |
2000-Nov-08 Wed
| ###
| 3.21
| ###
| ###
| 37,425
| ###
| ###
| ###
| 0.0 |
2000-Nov-07 Tue
| 3.253
| 3.253
| ###
| ###
| 229,386
| ###
| 13.0
| 13.0
| 0.0 |
2000-Nov-06 Mon
| ###
| 3.25
| ###
| 3.25
|
|
| ###
| ###
| 0.2 |
2000-Nov-03 Fri
| ###
| ###
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2000-Nov-02 Thu
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2000-Nov-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-31 Tue
| ###
| ###
| ###
| ###
| 236,624
| 0
| 24.2
| 24.2
| 0.0 |
2000-Oct-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-27 Fri
| ###
| ###
| ###
| ###
| 205,989
| 0
| ###
| ###
| 0.0 |
2000-Oct-26 Thu
| ###
| ###
| ###
| ###
| 358,843
| 0
| ###
| ###
| 0.0 |
2000-Oct-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-24 Tue
| 3
| ###
| ###
| 3
| 52,427
| 0
| 74.3
| 74.3
| 0.2 |
2000-Oct-23 Mon
| ###
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2000-Oct-20 Fri
| 3
| 3
| 3
| 3
| 26,970
| ###
| 64.4
| 64.4
| 0.2 |
2000-Oct-19 Thu
| ###
| ###
| ###
| ###
| 267,278
| 0
| 22.7
| 22.7
| 0.0 |
2000-Oct-18 Wed
| ###
| ###
| 3
| ###
| 63,551
| 95,326
| 87.7
| 87.7
| 0.0 |
2000-Oct-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-16 Mon
| 3
| 3
| ###
| 3
| 34,152
| 51,228
| 66.4
| 66.4
| 0.2 |
2000-Oct-13 Fri
| ###
| ###
| ###
| ###
| 39,746
| 0
| ###
| ###
| 0.0 |
2000-Oct-12 Thu
| ###
| ###
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2000-Oct-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-10 Tue
| ###
| ###
| 3
| ###
|
|
| 87.1
| 87.1
| 0.0 |
2000-Oct-09 Mon
| ###
| ###
| ###
| ###
| 22,740
| 0
| 32.5
| 32.5
| 0.0 |
2000-Oct-06 Fri
| ###
| ###
| ###
| ###
| 89,545
| 0
| ###
| ###
| 0.0 |
2000-Oct-05 Thu
| ###
| ###
| ###
| ###
|
|
| 16.9
| 16.9
| 0.0 |
2000-Oct-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-03 Tue
| ###
| ###
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2000-Oct-02 Mon
| ###
| ###
| ###
| ###
| 42,023
| 0
| 24.5
| 24.5
| 0.0 |
2000-Sep-29 Fri
| 2.986
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-28 Thu
| 2.8
| 2.88
| 2.8
| 2.88
| 212,944
| ###
| 84.9
| 84.9
| 0.2 |
2000-Sep-27 Wed
| 2.78
| 2.8
| 2.75
| 2.8
| 262,581
| ###
| ###
| ###
| 0.2 |
2000-Sep-26 Tue
| ###
| ###
| 2.83
| 2.83
| 26,947
| ###
| 7.3
| 7.3
| 0.2 |
2000-Sep-25 Mon
| ###
| ###
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2000-Sep-22 Fri
| 2.81
| 2.85
| 2.8
| 2.83
| 611,876
| 1,728,549
| ###
| ###
| 0.2 |
2000-Sep-21 Thu
| ###
| ###
| 2.85
| 2.85
|
|
| 20.8
| 20.8
| ### |
2000-Sep-20 Wed
| 2.89
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-19 Tue
| 2.85
| 2.87
| 2.85
| 2.87
| 58,470
| 167,224
| ###
| ###
| ### |
2000-Sep-18 Mon
| ###
| ###
| ###
| ###
| 74,554
| 0
| ###
| ###
| 0.0 |
2000-Sep-15 Fri
| ###
| ###
| ###
| ###
| 255,287
| 0
| 18.0
| 18.0
| 0.0 |
2000-Sep-14 Thu
| ###
| ###
| ###
| ###
|
|
| 10.7
| 10.7
| 0.0 |
2000-Sep-13 Wed
| 3.26
| 3.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-12 Tue
| 3.25
| 3.27
| 3.25
| 3.27
| 11,521
| 37,558
| 79.1
| 79.1
| ### |
2000-Sep-11 Mon
| 3.26
| 3.29
| 3.26
| 3.26
|
|
| ###
| ###
| 0.2 |
2000-Sep-08 Fri
| 3.26
| 3.26
| 3.26
| 3.26
| 1,028
| 3,351
| 69.5
| 69.5
| 0.2 |
2000-Sep-07 Thu
| 3.26
| 3.26
| 3.25
| 3.26
|
|
| 75.6
| 75.6
| 0.2 |
2000-Sep-06 Wed
| 3.26
| 3.26
| 3.23
| 3.26
|
|
| 77.8
| 77.8
| 0.2 |
2000-Sep-05 Tue
| ###
| ###
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2000-Sep-04 Mon
| 3.26
| ###
| 3.26
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-01 Fri
| ###
| ###
| 3.26
| 3.26
| 62,183
| 101,358
| ###
| ###
| 0.2 |
2000-Aug-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-30 Wed
| ###
| ###
| ###
| ###
|
|
| 39.5
| 39.5
| 0.0 |
2000-Aug-29 Tue
| ###
| ###
| ###
| ###
| 76,844
| 0
| 28.9
| 28.9
| 0.0 |
2000-Aug-28 Mon
| ###
| ###
| ###
| ###
| 88,389
| 0
| ###
| ###
| 0.0 |
2000-Aug-25 Fri
| 3.26
| ###
| 3.26
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-24 Thu
| ###
| ###
| 3.25
| 3.29
| 93,924
| 152,626
| ###
| ###
| ### |
2000-Aug-23 Wed
| 3.27
| 3.27
| 3.25
| 3.25
| 58,648
| ###
| ###
| ###
| 0.2 |
2000-Aug-22 Tue
| ###
| ###
| 3.28
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2000-Aug-21 Mon
| ###
| ###
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2000-Aug-18 Fri
| ###
| ###
| ###
| ###
| 277,889
| 0
| 70.2
| 70.2
| 0.0 |
2000-Aug-17 Thu
| ###
| ###
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2000-Aug-16 Wed
| ###
| ###
| ###
| ###
| 24,272
| 0
| ###
| ###
| 0.0 |
2000-Aug-15 Tue
| ###
| 3.4
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2000-Aug-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-10 Thu
| ###
| ###
| ###
| ###
| 215,129
| 0
| 32.0
| 32.0
| 0.0 |
2000-Aug-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-08 Tue
| ###
| ###
| ###
| ###
| 104,240
| 0
| ###
| ###
| 0.0 |
2000-Aug-07 Mon
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2000-Aug-04 Fri
| ###
| ###
| ###
| ###
| 5,884
| 0
| 78.4
| 78.4
| 0.0 |
2000-Aug-03 Thu
| ###
| ###
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2000-Aug-02 Wed
| 3.4
| 3.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-01 Tue
| 3.45
| 3.45
| 3.4
| 3.41
| 16,077
| ###
| ###
| ###
| ### |
2000-Jul-31 Mon
| 3.54
| 3.54
| 3.4
| 3.4
|
|
| 10.9
| 10.9
| 0.2 |
2000-Jul-28 Fri
| 3.56
| 3.56
| 3.56
| 3.56
|
|
| 73.7
| 73.7
| 0.3 |
2000-Jul-27 Thu
| 3.56
| 3.7
| 3.56
| 3.57
| 27,776
| 100,826
| ###
| ###
| 0.3 |
2000-Jul-26 Wed
| 3.4
| 3.5
| 3.4
| 3.5
| 28,083
| 96,886
| ###
| ###
| 0.3 |
2000-Jul-25 Tue
| ###
| 3.4
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2000-Jul-24 Mon
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2000-Jul-21 Fri
| ###
| 3.42
| ###
| 3.382
|
|
| ###
| ###
| ### |
2000-Jul-20 Thu
| ###
| ###
| ###
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2000-Jul-19 Wed
| 3.28
| 3.29
| 3.27
| 3.29
| 106,642
| 349,785
| ###
| ###
| ### |
2000-Jul-18 Tue
| ###
| ###
| 3.25
| 3.28
|
|
| 20.1
| 20.1
| 0.2 |
2000-Jul-17 Mon
| ###
| ###
| ###
| ###
| 11,771
| 0
| ###
| ###
| 0.0 |
2000-Jul-14 Fri
| 3.48
| 3.48
| 3.4
| 3.4
|
|
| 19.0
| 19.0
| 0.2 |
2000-Jul-13 Thu
| ###
| 3.48
| ###
| 3.48
|
|
| 93.0
| 93.0
| 0.2 |
2000-Jul-12 Wed
| ###
| ###
| 3.26
| 3.26
|
|
| 24.6
| 24.6
| 0.2 |
2000-Jul-11 Tue
| 3.26
| 3.26
| 3.26
| 3.26
|
|
| ###
| ###
| 0.2 |
2000-Jul-10 Mon
| ###
| ###
| 3.26
| 3.26
|
|
| ###
| ###
| 0.2 |
2000-Jul-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-06 Thu
| 3.29
| ###
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-05 Wed
| 3.29
| ###
| 3.29
| 3.29
| 53,682
| ###
| ###
| ###
| ### |
2000-Jul-04 Tue
| 3.26
| ###
| 3.26
| 3.29
|
|
| 64.9
| 64.9
| ### |
2000-Jul-03 Mon
| ###
| ###
| 3.24
| 3.25
| 81,325
| 131,746
| ###
| ###
| 0.2 |
2000-Jun-30 Fri
| 3.26
| 3.5
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2000-Jun-29 Thu
| ###
| ###
| 3.21
| 3.25
|
|
| ###
| ###
| 0.2 |
2000-Jun-28 Wed
| ###
| ###
| 3.29
| ###
| 51,821
| 85,245
| ###
| ###
| 0.0 |
2000-Jun-27 Tue
| 3.2
| 3.4
| 3.2
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-26 Mon
| 3.2
| 3.2
| 3.2
| 3.2
| 6,050
| ###
| ###
| ###
| 0.2 |
2000-Jun-23 Fri
| ###
| ###
| 3.2
| 3.2
| 32,124
| ###
| 12.1
| 12.1
| 0.2 |
2000-Jun-22 Thu
| ###
| ###
| 3.25
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-21 Wed
| ###
| ###
| ###
| ###
| 127,074
| 0
| 71.1
| 71.1
| 0.0 |
2000-Jun-20 Tue
| 3.4
| 3.4
| ###
| 3.4
| 9,020
| ###
| ###
| ###
| 0.2 |
2000-Jun-19 Mon
| ###
| 3.4
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2000-Jun-16 Fri
| 3.2
| 3.4
| 3.2
| 3.4
| 92,222
| ###
| ###
| ###
| 0.2 |
2000-Jun-15 Thu
| ###
| 3.2
| ###
| 3.2
| 73,046
| 116,873
| 79.5
| 79.5
| 0.2 |
2000-Jun-14 Wed
| 3.2
| 3.2
| 3.2
| 3.2
| 24,040
| 76,928
| 69.9
| 69.9
| 0.2 |
2000-Jun-13 Tue
| ###
| ###
| ###
| ###
| 75,750
| 0
| ###
| ###
| 0.0 |
2000-Jun-12 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Jun-08 Thu
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| 64.8
| 64.8
| 0.2 |
2000-Jun-07 Wed
| ###
| ###
| ###
| ###
| 66,172
| 0
| 17.5
| 17.5
| 0.0 |
2000-Jun-06 Tue
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2000-Jun-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-01 Thu
| ###
| ###
| 3
| 3
| 94,775
| ###
| ###
| ###
| 0.2 |
2000-May-31 Wed
| 3
| ###
| 3
| ###
| 63,782
| 95,673
| ###
| ###
| 0.0 |
2000-May-30 Tue
| ###
| 3
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2000-May-29 Mon
| 3
| 3
| 3
| 3
| 10,582
| 31,746
| 71.1
| 71.1
| 0.2 |
2000-May-26 Fri
| ###
| 3
| ###
| 3
|
|
| 71.4
| 71.4
| 0.2 |
2000-May-25 Thu
| ###
| ###
| ###
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2000-May-24 Wed
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2000-May-23 Tue
| ###
| 3
| ###
| 3
|
|
| 78.4
| 78.4
| 0.2 |
2000-May-22 Mon
| 3
| 3
| ###
| ###
| 70,376
| ###
| 32.3
| 32.3
| 0.0 |
2000-May-19 Fri
| 3
| 3
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2000-May-18 Thu
| 3
| 3
| 3
| 3
|
|
| 72.9
| 72.9
| 0.2 |
2000-May-17 Wed
| ###
| ###
| 3
| ###
| 260,585
| 390,877
| ###
| ###
| 0.0 |
2000-May-16 Tue
| ###
| ###
| 3
| ###
| 16,978
| ###
| 71.6
| 71.6
| 0.0 |
2000-May-15 Mon
| ###
| ###
| 3
| ###
| 79,247
| 118,870
| 76.2
| 76.2
| 0.0 |
2000-May-12 Fri
| 3
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-09 Tue
| ###
| ###
| ###
| 3
| 119,548
| 0
| ###
| ###
| 0.2 |
2000-May-08 Mon
| ###
| ###
| ###
| ###
|
|
| 90.8
| 90.8
| 0.0 |
2000-May-05 Fri
| ###
| ###
| ###
| ###
| 1,103,153
| 0
| 6.6
| 6.6
| 0.0 |
2000-May-04 Thu
| 3
| 3
| ###
| 3
| 236,123
| 354,184
| ###
| ###
| 0.2 |
2000-May-03 Wed
| ###
| ###
| ###
| ###
| 62,159
| 0
| ###
| ###
| 0.0 |
2000-May-02 Tue
| ###
| ###
| ###
| ###
| 271,521
| 0
| ###
| ###
| 0.0 |
2000-May-01 Mon
| ###
| ###
| 3
| 3
| 99,684
| 149,526
| 30.1
| 30.1
| 0.2 |
2000-Apr-28 Fri
| ###
| ###
| 3
| ###
|
|
| 62.4
| 62.4
| 0.0 |
2000-Apr-27 Thu
| ###
| ###
| ###
| ###
| 167,173
| 0
| ###
| ###
| 0.0 |
2000-Apr-26 Wed
| 3
| ###
| 3
| 3
|
|
| 73.5
| 73.5
| 0.2 |
2000-Apr-25 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Apr-24 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Apr-21 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Apr-20 Thu
| ###
| ###
| ###
| ###
| 40,844
| 0
| 32.4
| 32.4
| 0.0 |
2000-Apr-19 Wed
| 3
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2000-Apr-18 Tue
| ###
| ###
| ###
| ###
| 64,550
| 0
| ###
| ###
| 0.0 |
2000-Apr-17 Mon
| ###
| ###
| ###
| ###
| 92,678
| 0
| ###
| ###
| 0.0 |
2000-Apr-14 Fri
| ###
| 3.2
| ###
| ###
|
|
| 57.7
| 57.7
| 0.0 |
2000-Apr-13 Thu
| 3.2
| 3.2
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2000-Apr-12 Wed
| 3.23
| ###
| 3.23
| ###
| 48,746
| 78,724
| ###
| ###
| 0.0 |
2000-Apr-11 Tue
| ###
| ###
| 3.23
| 3.23
|
|
| ###
| ###
| ### |
2000-Apr-07 Fri
| 3.4
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-06 Thu
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-05 Wed
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2000-Apr-04 Tue
| 3.5
| 3.5
| ###
| ###
| 40,144
| 70,252
| 27.4
| 27.4
| 0.0 |
2000-Apr-03 Mon
| 3.4
| 3.55
| ###
| 3.55
| 130,353
| 231,376
| 95.0
| 95.0
| ### |
2000-Mar-31 Fri
| 3.328
| ###
| ###
| 3.348
| 1,170,677
| 0
| ###
| ###
| ### |
2000-Mar-30 Thu
| 3.42
| 3.42
| ###
| ###
| 695,954
| 1,190,081
| 35.9
| 35.9
| 0.0 |
2000-Mar-29 Wed
| 3.21
| 3.43
| 3.21
| 3.43
|
|
| 91.5
| 91.5
| 0.2 |
2000-Mar-28 Tue
| ###
| ###
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2000-Mar-24 Fri
| 3
| ###
| ###
| 3
| 225,975
| 0
| 68.0
| 68.0
| 0.2 |
2000-Mar-23 Thu
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2000-Mar-22 Wed
| 2.88
| 2.89
| 2.85
| 2.89
|
|
| 71.0
| 71.0
| ### |
2000-Mar-21 Tue
| 2.78
| 2.85
| 2.78
| 2.85
|
|
| ###
| ###
| ### |
2000-Mar-20 Mon
| 2.75
| 2.77
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
2000-Mar-17 Fri
| 2.78
| 2.78
| 2.72
| 2.75
| 44,182
| ###
| 40.6
| 40.6
| ### |
2000-Mar-16 Thu
| 2.72
| 2.74
| 2.72
| 2.74
|
|
| ###
| ###
| 0.2 |
2000-Mar-15 Wed
| 2.75
| 2.75
| 2.72
| 2.72
| 101,422
| 277,389
| ###
| ###
| 0.2 |
2000-Mar-14 Tue
| 2.75
| 2.75
| 2.73
| 2.75
| 450,483
| 1,234,323
| ###
| ###
| ### |
2000-Mar-13 Mon
| 2.8
| 2.8
| 2.75
| 2.79
|
|
| 37.4
| 37.4
| ### |
2000-Mar-10 Fri
| 2.74
| 2.79
| 2.74
| 2.78
|
|
| ###
| ###
| 0.2 |
2000-Mar-09 Thu
| ###
| 2.7
| ###
| 2.7
| 400,784
| 541,058
| 65.2
| 65.2
| 0.2 |
2000-Mar-08 Wed
| 2.75
| 2.75
| 2.7
| 2.7
| 96,025
| ###
| ###
| ###
| 0.2 |
2000-Mar-07 Tue
| 2.75
| 2.75
| 2.7
| 2.75
|
|
| ###
| ###
| ### |
2000-Mar-06 Mon
| ###
| ###
| 2.75
| 2.75
| 167,050
| ###
| 7.4
| 7.4
| ### |
2000-Mar-03 Fri
| ###
| ###
| 2.85
| 2.85
|
|
| 30.0
| 30.0
| ### |
2000-Mar-02 Thu
| 2.8
| 2.85
| 2.8
| 2.85
|
|
| 83.3
| 83.3
| ### |
2000-Mar-01 Wed
| 2.79
| 2.85
| 2.74
| 2.74
| 83,726
| ###
| 22.6
| 22.6
| 0.2 |
2000-Feb-29 Tue
| 2.8
| 2.8
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2000-Feb-28 Mon
| 2.89
| ###
| 2.84
| 2.84
|
|
| ###
| ###
| 0.2 |
2000-Feb-25 Fri
| ###
| ###
| 2.88
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2000-Feb-24 Thu
| ###
| ###
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2000-Feb-23 Wed
| ###
| ###
| ###
| ###
| 220,225
| 0
| 33.4
| 33.4
| 0.0 |
2000-Feb-22 Tue
| 3
| 3
| ###
| 3
|
|
| 72.4
| 72.4
| 0.2 |
2000-Feb-21 Mon
| ###
| ###
| ###
| 3
|
|
| 23.4
| 23.4
| 0.2 |
2000-Feb-18 Fri
| ###
| ###
| 3
| ###
| 35,589
| 53,383
| 36.5
| 36.5
| 0.0 |
2000-Feb-17 Thu
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-15 Tue
| ###
| ###
| ###
| ###
| 36,755
| 0
| 31.4
| 31.4
| 0.0 |
2000-Feb-14 Mon
| ###
| ###
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2000-Feb-11 Fri
| ###
| ###
| ###
| ###
| 17,975
| 0
| ###
| ###
| 0.0 |
2000-Feb-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-08 Tue
| ###
| ###
| ###
| ###
| 34,376
| 0
| 44.0
| 44.0
| 0.0 |
2000-Feb-07 Mon
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2000-Feb-04 Fri
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| 67.0
| 67.0
| 0.2 |
2000-Feb-03 Thu
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| 71.3
| 71.3
| 0.2 |
2000-Feb-02 Wed
| 3.2
| 3.2
| ###
| ###
| 896,270
| ###
| 28.4
| 28.4
| 0.0 |
2000-Feb-01 Tue
| 3.25
| 3.25
| 3.2
| 3.2
|
|
| 30.4
| 30.4
| 0.2 |
2000-Jan-31 Mon
| ###
| ###
| ###
| ###
| 41,454
| 0
| ###
| ###
| 0.0 |
2000-Jan-28 Fri
| 3.2
| 3.2
| ###
| ###
| 147,350
| ###
| 24.0
| 24.0
| 0.0 |
2000-Jan-27 Thu
| ###
| ###
| 3.2
| 3.28
| 1,193,180
| 1,909,088
| 32.6
| 32.6
| 0.2 |
2000-Jan-25 Tue
| ###
| 3.4
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
|