End of day Prices (full format), 1350 Days for (PEP) PEPPER RESIDENTIAL SECURITIES TRUST NO. 39
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2017-Dec-05 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Dec-04 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Dec-01 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Nov-30 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Nov-29 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Nov-28 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Nov-27 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Nov-24 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Nov-23 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Nov-22 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Nov-21 Tue
| ###
| 3.7
| ###
| ###
| 70,140
| 129,759
| 66.7
| 66.7
| 0.0 |
2017-Nov-20 Mon
| ###
| ###
| 3.675
| ###
| 577,388
| 1,060,950
| 70.7
| 70.7
| 0.0 |
2017-Nov-17 Fri
| ###
| ###
| ###
| ###
| 315,953
| 0
| ###
| ###
| 0.0 |
2017-Nov-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-14 Tue
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2017-Nov-13 Mon
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2017-Nov-10 Fri
| ###
| ###
| ###
| ###
| 256,856
| 0
| ###
| ###
| 0.0 |
2017-Nov-09 Thu
| ###
| 3.675
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-08 Wed
| ###
| ###
| ###
| ###
| 178,678
| 0
| 69.9
| 69.9
| 0.0 |
2017-Nov-07 Tue
| ###
| ###
| ###
| ###
| 270,181
| 0
| 61.5
| 61.5
| 0.0 |
2017-Nov-06 Mon
| 3.675
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2017-Nov-03 Fri
| ###
| 3.675
| ###
| ###
| 890,741
| ###
| ###
| ###
| 0.0 |
2017-Nov-02 Thu
| ###
| ###
| ###
| ###
| 176,088
| 0
| 37.3
| 37.3
| 0.0 |
2017-Nov-01 Wed
| ###
| 3.675
| ###
| ###
|
|
| 64.7
| 64.7
| 0.0 |
2017-Oct-31 Tue
| ###
| 3.675
| ###
| ###
| 85,054
| 156,286
| ###
| ###
| 0.0 |
2017-Oct-30 Mon
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2017-Oct-27 Fri
| ###
| ###
| ###
| ###
| 84,176
| 0
| ###
| ###
| 0.0 |
2017-Oct-26 Thu
| ###
| ###
| ###
| ###
| 57,247
| 0
| 29.4
| 29.4
| 0.0 |
2017-Oct-25 Wed
| ###
| 3.675
| ###
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2017-Oct-24 Tue
| ###
| ###
| ###
| ###
| 1,453,478
| 0
| 27.9
| 27.9
| 0.0 |
2017-Oct-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-20 Fri
| ###
| 3.675
| ###
| ###
|
|
| 64.8
| 64.8
| 0.0 |
2017-Oct-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-18 Wed
| ###
| ###
| ###
| ###
| 72,379
| 0
| 69.7
| 69.7
| 0.0 |
2017-Oct-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-16 Mon
| ###
| 3.675
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-13 Fri
| ###
| ###
| ###
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2017-Oct-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-11 Wed
| ###
| ###
| ###
| ###
| 269,627
| 0
| ###
| ###
| 0.0 |
2017-Oct-10 Tue
| ###
| ###
| ###
| ###
| 114,274
| 0
| ###
| ###
| 0.0 |
2017-Oct-09 Mon
| ###
| ###
| ###
| ###
| 93,377
| 0
| ###
| ###
| 0.0 |
2017-Oct-06 Fri
| ###
| ###
| ###
| ###
| 48,570
| 0
| 65.6
| 65.6
| 0.0 |
2017-Oct-05 Thu
| ###
| ###
| ###
| ###
| 120,355
| 0
| 65.9
| 65.9
| 0.0 |
2017-Oct-04 Wed
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2017-Oct-03 Tue
| ###
| ###
| ###
| ###
| 9,679
| 0
| 32.5
| 32.5
| 0.0 |
2017-Oct-02 Mon
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2017-Sep-29 Fri
| ###
| ###
| ###
| ###
| 70,781
| 0
| ###
| ###
| 0.0 |
2017-Sep-28 Thu
| ###
| ###
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2017-Sep-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-26 Tue
| ###
| ###
| ###
| ###
| 47,944
| 0
| ###
| ###
| 0.0 |
2017-Sep-25 Mon
| ###
| ###
| ###
| ###
| 50,341
| 0
| ###
| ###
| 0.0 |
2017-Sep-22 Fri
| 3.5
| 3.52
| 3.5
| 3.5
|
|
| 69.9
| 69.9
| 0.3 |
2017-Sep-21 Thu
| 3.5
| 3.5
| 3.49
| 3.49
|
|
| 42.0
| 42.0
| ### |
2017-Sep-20 Wed
| 3.48
| 3.5
| 3.48
| 3.49
| 107,072
| 373,681
| ###
| ###
| ### |
2017-Sep-19 Tue
| 3.48
| 3.5
| 3.47
| 3.49
| 38,350
| 133,649
| ###
| ###
| ### |
2017-Sep-18 Mon
| 3.45
| 3.5
| 3.45
| 3.48
|
|
| ###
| ###
| 0.2 |
2017-Sep-15 Fri
| 3.45
| 3.47
| 3.43
| 3.45
| 72,046
| 248,558
| ###
| ###
| ### |
2017-Sep-14 Thu
| 3.46
| 3.48
| 3.44
| 3.46
|
|
| 71.7
| 71.7
| 0.2 |
2017-Sep-13 Wed
| 3.42
| 3.48
| 3.42
| 3.48
| 69,252
| ###
| 83.1
| 83.1
| 0.2 |
2017-Sep-12 Tue
| 3.43
| 3.48
| 3.4
| 3.45
| 5,720
| 19,676
| ###
| ###
| ### |
2017-Sep-11 Mon
| 3.51
| 3.54
| 3.46
| 3.51
|
|
| 68.9
| 68.9
| ### |
2017-Sep-08 Fri
| 3.52
| 3.56
| 3.5
| 3.54
|
|
| ###
| ###
| 0.3 |
2017-Sep-07 Thu
| 3.57
| 3.57
| 3.51
| 3.53
|
|
| ###
| ###
| 0.3 |
2017-Sep-06 Wed
| 3.53
| 3.57
| 3.5
| 3.57
| 38,880
| 137,440
| 77.8
| 77.8
| 0.3 |
2017-Sep-05 Tue
| 3.54
| 3.56
| 3.53
| 3.53
|
|
| ###
| ###
| 0.3 |
2017-Sep-04 Mon
| 3.56
| 3.57
| 3.54
| 3.55
| 26,740
| ###
| ###
| ###
| ### |
2017-Sep-01 Fri
| 3.57
| 3.58
| 3.56
| 3.56
|
|
| 29.9
| 29.9
| 0.3 |
2017-Aug-31 Thu
| 3.57
| 3.58
| 3.57
| 3.57
|
|
| 63.5
| 63.5
| 0.3 |
2017-Aug-30 Wed
| 3.58
| 3.59
| 3.57
| 3.57
| 81,242
| 290,846
| ###
| ###
| 0.3 |
2017-Aug-29 Tue
| ###
| ###
| 3.57
| 3.58
|
|
| 30.5
| 30.5
| 0.3 |
2017-Aug-28 Mon
| ###
| ###
| 3.57
| 3.58
| 155,641
| ###
| 31.6
| 31.6
| 0.3 |
2017-Aug-25 Fri
| 3.59
| ###
| 3.57
| ###
| 3,222,427
| ###
| ###
| ###
| 0.0 |
2017-Aug-24 Thu
| ###
| ###
| 3.57
| 3.57
|
|
| ###
| ###
| 0.3 |
2017-Aug-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-22 Tue
| ###
| 3.79
| 3.57
| ###
| 58,822
| ###
| ###
| ###
| 0.0 |
2017-Aug-21 Mon
| 3.58
| ###
| 3.56
| 3.56
| 484,651
| 862,678
| 30.3
| 30.3
| 0.3 |
2017-Aug-18 Fri
| 3.56
| 3.57
| 3.56
| 3.57
|
|
| ###
| ###
| 0.3 |
2017-Aug-17 Thu
| 3.55
| 3.56
| 3.55
| 3.56
| 1,513,584
| ###
| ###
| ###
| 0.3 |
2017-Aug-16 Wed
| 3.56
| 3.57
| 3.55
| 3.57
|
|
| 70.4
| 70.4
| 0.3 |
2017-Aug-15 Tue
| 3.54
| 3.55
| 3.53
| 3.54
|
|
| 68.9
| 68.9
| 0.3 |
2017-Aug-14 Mon
| 3.54
| 3.545
| 3.54
| 3.54
|
|
| ###
| ###
| 0.3 |
2017-Aug-11 Fri
| 3.54
| 3.58
| 3.53
| 3.54
|
|
| ###
| ###
| 0.3 |
2017-Aug-10 Thu
| 3.58
| 3.58
| 3.53
| 3.53
| 121,350
| ###
| ###
| ###
| 0.3 |
2017-Aug-09 Wed
| 3.48
| 3.48
| 3.43
| 3.43
|
|
| 18.8
| 18.8
| 0.2 |
2017-Aug-08 Tue
| 3.49
| 3.49
| 3.48
| 3.48
| 8,446
| ###
| 40.4
| 40.4
| 0.2 |
2017-Aug-07 Mon
| 3.5
| 3.5
| 3.5
| 3.5
| 0
|
|
|
| 0.3 |
2017-Aug-04 Fri
| 3.48
| 3.51
| 3.48
| 3.5
|
|
| ###
| ###
| 0.3 |
2017-Aug-03 Thu
| 3.49
| 3.53
| 3.49
| 3.49
| 12,882
| ###
| 66.3
| 66.3
| ### |
2017-Aug-02 Wed
| 3.53
| 3.54
| 3.49
| 3.49
|
|
| 22.5
| 22.5
| ### |
2017-Aug-01 Tue
| 3.49
| 3.54
| 3.47
| 3.54
| 12,174
| ###
| 82.1
| 82.1
| 0.3 |
2017-Jul-31 Mon
| 3.49
| 3.55
| 3.48
| 3.49
| 5,757
| ###
| ###
| ###
| ### |
2017-Jul-28 Fri
| 3.5
| 3.51
| 3.47
| 3.47
|
|
| 29.5
| 29.5
| 0.2 |
2017-Jul-27 Thu
| 3.53
| 3.53
| 3.48
| 3.5
|
|
| ###
| ###
| 0.3 |
2017-Jul-26 Wed
| 3.56
| 3.59
| 3.54
| 3.55
| 6,172
| ###
| 28.8
| 28.8
| ### |
2017-Jul-25 Tue
| 3.58
| 3.59
| 3.55
| 3.58
|
|
| 67.7
| 67.7
| 0.3 |
2017-Jul-24 Mon
| 3.58
| 3.58
| 3.58
| 3.58
|
|
| 72.7
| 72.7
| 0.3 |
2017-Jul-21 Fri
| 3.54
| 3.58
| 3.54
| 3.58
| 27,575
| ###
| 80.1
| 80.1
| 0.3 |
2017-Jul-20 Thu
| 3.52
| 3.53
| ###
| 3.53
|
|
| ###
| ###
| 0.3 |
2017-Jul-19 Wed
| 3.5
| 3.52
| 3.45
| 3.51
| 44,541
| 155,225
| 75.1
| 75.1
| ### |
2017-Jul-18 Tue
| 3.48
| 3.5
| 3.46
| 3.46
|
|
| 37.8
| 37.8
| 0.2 |
2017-Jul-17 Mon
| 3.47
| 3.51
| 3.47
| 3.51
|
|
| 82.8
| 82.8
| ### |
2017-Jul-14 Fri
| 3.45
| 3.52
| 3.45
| 3.49
|
|
| 81.7
| 81.7
| ### |
2017-Jul-13 Thu
| 3.47
| 3.49
| 3.45
| 3.49
| 21,044
| 73,022
| 73.2
| 73.2
| ### |
2017-Jul-12 Wed
| 3.47
| 3.48
| 3.46
| 3.48
|
|
| 79.1
| 79.1
| 0.2 |
2017-Jul-11 Tue
| 3.44
| 3.47
| 3.44
| 3.47
| 53,756
| 185,726
| 79.9
| 79.9
| 0.2 |
2017-Jul-10 Mon
| 3.49
| 3.49
| 3.4
| 3.43
|
|
| 18.2
| 18.2
| 0.2 |
2017-Jul-07 Fri
| 3.5
| 3.56
| 3.49
| 3.51
| 33,773
| 119,049
| 75.9
| 75.9
| ### |
2017-Jul-06 Thu
| 3.48
| 3.51
| 3.45
| 3.5
|
|
| 74.0
| 74.0
| 0.3 |
2017-Jul-05 Wed
| ###
| ###
| 3.46
| 3.48
|
|
| ###
| ###
| 0.2 |
2017-Jul-04 Tue
| 3.4
| 3.75
| 3.4
| 3.75
| 61,172
| 218,689
| ###
| ###
| 0.3 |
2017-Jul-03 Mon
| 3.42
| 3.5
| 3.4
| 3.43
|
|
| 78.6
| 78.6
| 0.2 |
2017-Jun-30 Fri
| 3.44
| 3.46
| ###
| 3.4
| 31,442
| ###
| 23.6
| 23.6
| 0.2 |
2017-Jun-29 Thu
| 3.46
| ###
| 3.43
| 3.46
|
|
| 63.3
| 63.3
| 0.2 |
2017-Jun-28 Wed
| 3.5
| ###
| 3.42
| 3.46
| 42,129
| 72,040
| 17.3
| 17.3
| 0.2 |
2017-Jun-27 Tue
| 3.41
| 3.56
| 3.41
| 3.5
|
|
| ###
| ###
| 0.3 |
2017-Jun-26 Mon
| ###
| 3.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-23 Fri
| ###
| 3.42
| ###
| ###
| 65,483
| 111,975
| ###
| ###
| 0.0 |
2017-Jun-22 Thu
| ###
| 3.4
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-21 Wed
| 3.44
| 3.44
| ###
| ###
| 117,259
| 201,685
| 18.5
| 18.5
| 0.0 |
2017-Jun-20 Tue
| 3.5
| 3.5
| 3.41
| 3.43
|
|
| 15.3
| 15.3
| 0.2 |
2017-Jun-19 Mon
| ###
| 3.48
| ###
| 3.48
|
|
| ###
| ###
| 0.2 |
2017-Jun-16 Fri
| 3.25
| ###
| 3.25
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2017-Jun-15 Thu
| ###
| ###
| 3.26
| 3.26
| 109,152
| ###
| 20.3
| 20.3
| 0.2 |
2017-Jun-14 Wed
| 3.25
| ###
| 3.25
| 3.28
| 85,380
| 138,742
| ###
| ###
| 0.2 |
2017-Jun-13 Tue
| 3.23
| 3.28
| 3.23
| 3.25
| 71,343
| 232,221
| ###
| ###
| 0.2 |
2017-Jun-09 Fri
| 3.22
| 3.25
| 3.2
| 3.25
| 50,782
| 163,771
| ###
| ###
| 0.2 |
2017-Jun-08 Thu
| 3.21
| 3.24
| ###
| ###
| 51,580
| 83,559
| 19.2
| 19.2
| 0.0 |
2017-Jun-07 Wed
| 3.25
| 3.25
| ###
| 3.21
|
|
| ###
| ###
| ### |
2017-Jun-06 Tue
| ###
| 3.26
| ###
| 3.25
|
|
| 91.5
| 91.5
| 0.2 |
2017-Jun-05 Mon
| 3.23
| 3.23
| ###
| ###
| 207,451
| ###
| 17.4
| 17.4
| 0.0 |
2017-Jun-02 Fri
| ###
| ###
| ###
| ###
| 48,753
| 0
| ###
| ###
| 0.0 |
2017-Jun-01 Thu
| ###
| ###
| ###
| ###
| 48,751
| 0
| 71.1
| 71.1
| 0.0 |
2017-May-31 Wed
| ###
| ###
| 3
| ###
| 104,079
| ###
| ###
| ###
| 0.0 |
2017-May-30 Tue
| ###
| ###
| ###
| ###
| 2,965,823
| 0
| ###
| ###
| 0.0 |
2017-May-29 Mon
| ###
| ###
| ###
| ###
| 1,195,527
| 0
| 26.3
| 26.3
| 0.0 |
2017-May-26 Fri
| ###
| ###
| ###
| ###
|
|
| 87.8
| 87.8
| 0.0 |
2017-May-25 Thu
| 2.87
| ###
| 2.85
| 2.86
|
|
| ###
| ###
| 0.2 |
2017-May-24 Wed
| 2.84
| 2.89
| 2.84
| 2.86
| 44,582
| 127,727
| ###
| ###
| 0.2 |
2017-May-23 Tue
| 2.85
| ###
| 2.84
| 2.84
| 40,424
| ###
| 33.0
| 33.0
| 0.2 |
2017-May-22 Mon
| 2.89
| 2.89
| 2.84
| 2.85
|
|
| 21.9
| 21.9
| ### |
2017-May-19 Fri
| 2.86
| ###
| 2.84
| 2.84
|
|
| ###
| ###
| 0.2 |
2017-May-18 Thu
| ###
| ###
| 2.86
| 2.86
|
|
| 13.8
| 13.8
| 0.2 |
2017-May-17 Wed
| 2.88
| ###
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-16 Tue
| 2.86
| ###
| 2.86
| 2.88
| 17,741
| ###
| ###
| ###
| 0.2 |
2017-May-15 Mon
| ###
| ###
| 2.86
| 2.86
| 43,372
| 62,021
| 25.7
| 25.7
| 0.2 |
2017-May-12 Fri
| ###
| ###
| 2.88
| ###
| 88,887
| ###
| ###
| ###
| 0.0 |
2017-May-11 Thu
| ###
| ###
| ###
| ###
| 88,322
| 0
| ###
| ###
| 0.0 |
2017-May-10 Wed
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2017-May-09 Tue
| 2.88
| ###
| 2.88
| ###
| 81,258
| ###
| 78.2
| 78.2
| 0.0 |
2017-May-08 Mon
| ###
| ###
| 2.86
| 2.88
|
|
| 28.4
| 28.4
| 0.2 |
2017-May-05 Fri
| 2.76
| 2.89
| 2.76
| 2.85
|
|
| ###
| ###
| ### |
2017-May-04 Thu
| 2.78
| 2.82
| 2.76
| 2.76
| 152,382
| 425,145
| ###
| ###
| 0.2 |
2017-May-03 Wed
| ###
| ###
| 2.75
| 2.78
|
|
| ###
| ###
| 0.2 |
2017-May-02 Tue
| 2.84
| ###
| 2.8
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-01 Mon
| 2.81
| 2.86
| 2.8
| 2.8
|
|
| 32.8
| 32.8
| 0.2 |
2017-Apr-28 Fri
| 2.85
| 2.85
| 2.75
| 2.81
|
|
| ###
| ###
| ### |
2017-Apr-27 Thu
| 2.82
| 2.845
| 2.8
| 2.8
| 93,451
| ###
| ###
| ###
| 0.2 |
2017-Apr-26 Wed
| 2.81
| 2.84
| 2.8
| 2.81
| 70,043
| 197,521
| ###
| ###
| ### |
2017-Apr-24 Mon
| 2.79
| 2.84
| 2.75
| 2.75
| 55,982
| ###
| ###
| ###
| ### |
2017-Apr-21 Fri
| 2.84
| 2.84
| 2.8
| 2.8
| 49,823
| ###
| 19.6
| 19.6
| 0.2 |
2017-Apr-20 Thu
| 2.81
| 2.855
| 2.8
| 2.8
|
|
| 29.8
| 29.8
| 0.2 |
2017-Apr-19 Wed
| 2.82
| 2.87
| 2.8
| 2.82
| 72,040
| ###
| 71.0
| 71.0
| ### |
2017-Apr-18 Tue
| 2.88
| 2.885
| 2.82
| 2.82
|
|
| ###
| ###
| ### |
2017-Apr-13 Thu
| 2.88
| ###
| 2.88
| 2.88
|
|
| 74.0
| 74.0
| 0.2 |
2017-Apr-12 Wed
| 2.8
| 2.87
| 2.8
| 2.86
| 60,681
| ###
| ###
| ###
| 0.2 |
2017-Apr-11 Tue
| 2.76
| 2.84
| 2.75
| 2.81
|
|
| 86.7
| 86.7
| ### |
2017-Apr-10 Mon
| ###
| 2.77
| ###
| 2.74
|
|
| ###
| ###
| 0.2 |
2017-Apr-07 Fri
| ###
| ###
| ###
| ###
|
|
| 11.8
| 11.8
| 0.0 |
2017-Apr-06 Thu
| ###
| ###
| ###
| ###
|
|
| 88.8
| 88.8
| 0.0 |
2017-Apr-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-04 Tue
| ###
| 2.7
| ###
| ###
| 141,545
| 191,085
| 75.4
| 75.4
| 0.0 |
2017-Apr-03 Mon
| ###
| ###
| ###
| ###
| 96,056
| 0
| ###
| ###
| 0.0 |
2017-Mar-31 Fri
| 2.7
| 2.7
| ###
| ###
| 112,146
| ###
| ###
| ###
| 0.0 |
2017-Mar-30 Thu
| 2.75
| 2.75
| 2.7
| 2.72
| 43,787
| ###
| ###
| ###
| 0.2 |
2017-Mar-29 Wed
| 2.76
| 2.79
| 2.72
| 2.75
| 168,576
| 464,426
| ###
| ###
| ### |
2017-Mar-28 Tue
| 2.8
| 2.82
| 2.7
| 2.75
|
|
| ###
| ###
| ### |
2017-Mar-27 Mon
| 2.645
| ###
| ###
| 2.8
|
|
| 97.2
| 97.2
| 0.2 |
2017-Mar-24 Fri
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-23 Thu
| ###
| ###
| 2.56
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-22 Wed
| 2.52
| ###
| 2.52
| ###
| 27,923
| 35,182
| ###
| ###
| 0.0 |
2017-Mar-21 Tue
| 2.43
| 2.43
| 2.43
| 2.43
| 0
|
|
|
| ### |
2017-Mar-20 Mon
| ###
| ###
| 2.43
| 2.43
|
|
| ###
| ###
| ### |
2017-Mar-17 Fri
| 2.55
| 2.59
| 2.55
| 2.55
| 17,128
| ###
| 67.9
| 67.9
| 0.2 |
2017-Mar-16 Thu
| ###
| ###
| 2.53
| ###
| 46,428
| ###
| ###
| ###
| 0.0 |
2017-Mar-15 Wed
| 2.52
| 2.58
| 2.49
| 2.58
|
|
| ###
| ###
| 0.2 |
2017-Mar-14 Tue
| ###
| ###
| 2.46
| 2.46
| 73,876
| ###
| ###
| ###
| 0.2 |
2017-Mar-13 Mon
| ###
| ###
| 2.59
| 2.59
|
|
| ###
| ###
| 0.2 |
2017-Mar-10 Fri
| ###
| ###
| 2.56
| ###
| 60,920
| 77,977
| 26.1
| 26.1
| 0.0 |
2017-Mar-09 Thu
| ###
| ###
| 2.59
| ###
| 93,173
| 120,659
| 69.1
| 69.1
| 0.0 |
2017-Mar-08 Wed
| 2.71
| 2.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-07 Tue
| 2.71
| 2.71
| 2.71
| 2.71
| 53
| 143
| ###
| ###
| ### |
2017-Mar-06 Mon
| 2.75
| 2.75
| ###
| ###
| 6,946
| 9,550
| ###
| ###
| 0.0 |
2017-Mar-03 Fri
| 2.75
| 2.8
| 2.72
| 2.72
|
|
| 25.1
| 25.1
| 0.2 |
2017-Mar-02 Thu
| 2.76
| 2.8
| 2.75
| 2.75
|
|
| 28.1
| 28.1
| ### |
2017-Mar-01 Wed
| 2.79
| 2.8
| 2.78
| 2.8
| 18,528
| ###
| ###
| ###
| 0.2 |
2017-Feb-28 Tue
| ###
| 2.74
| 2.58
| 2.74
| 56,073
| 149,154
| ###
| ###
| 0.2 |
2017-Feb-27 Mon
| 2.58
| 2.74
| 2.54
| 2.74
| 110,389
| 291,426
| 94.5
| 94.5
| 0.2 |
2017-Feb-24 Fri
| ###
| ###
| 2.54
| 2.55
|
|
| 8.3
| 8.3
| 0.2 |
2017-Feb-23 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Feb-22 Wed
| 2.74
| 2.74
| ###
| ###
| 3,175
| 4,349
| ###
| ###
| 0.0 |
2017-Feb-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-20 Mon
| 2.53
| 2.53
| 2.52
| 2.53
| 6,680
| ###
| ###
| ###
| ### |
2017-Feb-17 Fri
| 2.75
| 2.75
| ###
| ###
| 2,680
| 3,685
| 15.8
| 15.8
| 0.0 |
2017-Feb-16 Thu
| ###
| ###
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2017-Feb-15 Wed
| 2.7
| 2.7
| 2.7
| 2.7
| 0
|
|
|
| 0.2 |
2017-Feb-14 Tue
| 2.71
| 2.71
| 2.7
| 2.7
|
|
| 32.1
| 32.1
| 0.2 |
2017-Feb-13 Mon
| 2.72
| 2.72
| 2.72
| 2.72
|
|
| ###
| ###
| 0.2 |
2017-Feb-10 Fri
| 2.72
| 2.72
| 2.72
| 2.72
| 0
|
|
|
| 0.2 |
2017-Feb-09 Thu
| 2.75
| 2.75
| 2.72
| 2.72
|
|
| ###
| ###
| 0.2 |
2017-Feb-08 Wed
| ###
| ###
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2017-Feb-07 Tue
| ###
| 2.685
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-06 Mon
| ###
| ###
| ###
| ###
| 19,980
| 0
| ###
| ###
| 0.0 |
2017-Feb-03 Fri
| 2.58
| ###
| 2.58
| ###
| 18,329
| 23,644
| 85.9
| 85.9
| 0.0 |
2017-Feb-02 Thu
| 2.54
| ###
| 2.54
| ###
| 14,787
| 18,779
| 86.9
| 86.9
| 0.0 |
2017-Feb-01 Wed
| 2.55
| 2.55
| 2.54
| 2.54
|
|
| 29.5
| 29.5
| ### |
2017-Jan-31 Tue
| 2.53
| 2.53
| 2.53
| 2.53
| 0
|
|
|
| ### |
2017-Jan-30 Mon
| 2.53
| 2.53
| 2.53
| 2.53
| 0
|
|
|
| ### |
2017-Jan-27 Fri
| 2.53
| 2.53
| 2.53
| 2.53
|
|
| ###
| ###
| ### |
2017-Jan-25 Wed
| 2.56
| 2.56
| 2.56
| 2.56
| 0
|
|
|
| 0.2 |
2017-Jan-24 Tue
| 2.49
| 2.56
| 2.47
| 2.56
|
|
| 88.4
| 88.4
| 0.2 |
2017-Jan-23 Mon
| 2.46
| 2.46
| 2.46
| 2.46
| 384
| 944
| ###
| ###
| 0.2 |
2017-Jan-20 Fri
| 2.41
| 2.47
| 2.4
| 2.47
|
|
| 87.2
| 87.2
| ### |
2017-Jan-19 Thu
| 2.5
| 2.53
| 2.5
| 2.53
|
|
| 82.6
| 82.6
| ### |
2017-Jan-18 Wed
| 2.41
| 2.41
| 2.41
| 2.41
|
|
| ###
| ###
| 0.2 |
2017-Jan-17 Tue
| 2.41
| 2.41
| 2.41
| 2.41
| 0
|
|
|
| 0.2 |
2017-Jan-16 Mon
| 2.41
| 2.41
| 2.41
| 2.41
| 0
|
|
|
| 0.2 |
2017-Jan-13 Fri
| 2.41
| 2.41
| 2.41
| 2.41
|
|
| 77.4
| 77.4
| 0.2 |
2017-Jan-12 Thu
| 2.4
| 2.41
| 2.4
| 2.41
| 1,736,980
| ###
| ###
| ###
| 0.2 |
2017-Jan-11 Wed
| ###
| ###
| ###
| ###
| 36,287
| 0
| 72.9
| 72.9
| 0.0 |
2017-Jan-10 Tue
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2017-Jan-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-05 Thu
| 2.4
| 2.4
| ###
| 2.4
|
|
| ###
| ###
| ### |
2017-Jan-04 Wed
| 2.48
| 2.49
| 2.4
| 2.45
|
|
| ###
| ###
| 0.2 |
2017-Jan-03 Tue
| 2.55
| 2.55
| 2.5
| 2.5
|
|
| 13.4
| 13.4
| 0.2 |
2016-Dec-30 Fri
| 2.47
| 2.48
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
2016-Dec-29 Thu
| 2.47
| 2.49
| 2.47
| 2.49
|
|
| 74.0
| 74.0
| 0.2 |
2016-Dec-28 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Dec-23 Fri
| ###
| ###
| ###
| ###
| 10,175,843
| 0
| 74.5
| 74.5
| 0.0 |
2016-Dec-22 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Dec-21 Wed
| 2.5
| 2.5
| ###
| ###
|
|
| 5.6
| 5.6
| 0.0 |
2016-Dec-20 Tue
| ###
| 2.45
| ###
| 2.45
| 6,542
| ###
| 91.8
| 91.8
| 0.2 |
2016-Dec-19 Mon
| 2.45
| 2.45
| 2.45
| 2.45
| 3,253
| ###
| ###
| ###
| 0.2 |
2016-Dec-16 Fri
| 2.45
| 2.45
| 2.4
| 2.4
| 6,870
| 16,659
| ###
| ###
| ### |
2016-Dec-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-14 Wed
| ###
| ###
| ###
| ###
| 10,255
| 0
| 67.1
| 67.1
| 0.0 |
2016-Dec-13 Tue
| 2.4
| 2.41
| 2.4
| 2.4
| 18,848
| 45,329
| 73.6
| 73.6
| ### |
2016-Dec-12 Mon
| 2.42
| 2.42
| 2.41
| 2.41
|
|
| ###
| ###
| 0.2 |
2016-Dec-09 Fri
| 2.48
| 2.48
| 2.46
| 2.48
| 39,923
| ###
| ###
| ###
| 0.2 |
2016-Dec-08 Thu
| 2.48
| 2.5
| 2.48
| 2.5
|
|
| 73.7
| 73.7
| 0.2 |
2016-Dec-07 Wed
| 2.47
| 2.5
| 2.47
| 2.5
|
|
| 79.6
| 79.6
| 0.2 |
2016-Dec-06 Tue
| 2.5
| 2.5
| 2.47
| 2.47
|
|
| 24.7
| 24.7
| ### |
2016-Dec-05 Mon
| 2.46
| 2.46
| 2.46
| 2.46
| 3,921
| 9,645
| ###
| ###
| 0.2 |
2016-Dec-02 Fri
| 2.46
| 2.46
| 2.46
| 2.46
| 0
|
|
|
| 0.2 |
2016-Dec-01 Thu
| 2.5
| 2.5
| 2.46
| 2.46
| 20,788
| 51,554
| ###
| ###
| 0.2 |
2016-Nov-30 Wed
| 2.5
| 2.5
| 2.49
| 2.5
| 79,240
| ###
| 72.1
| 72.1
| 0.2 |
2016-Nov-29 Tue
| 2.49
| 2.5
| 2.49
| 2.5
| 585
| 1,459
| ###
| ###
| 0.2 |
2016-Nov-28 Mon
| 2.49
| 2.49
| 2.49
| 2.49
| 384
| 956
| ###
| ###
| 0.2 |
2016-Nov-25 Fri
| 2.47
| 2.48
| 2.47
| 2.48
|
|
| 71.1
| 71.1
| 0.2 |
2016-Nov-24 Thu
| 2.47
| 2.47
| 2.47
| 2.47
|
|
| ###
| ###
| ### |
2016-Nov-23 Wed
| 2.48
| 2.48
| 2.48
| 2.48
| 0
|
|
|
| 0.2 |
2016-Nov-22 Tue
| 2.48
| 2.48
| 2.48
| 2.48
| 0
|
|
|
| 0.2 |
2016-Nov-21 Mon
| 2.42
| 2.48
| 2.42
| 2.48
| 3,024
| ###
| 89.0
| 89.0
| 0.2 |
2016-Nov-18 Fri
| 2.5
| 2.5
| 2.42
| 2.5
|
|
| 70.2
| 70.2
| 0.2 |
2016-Nov-17 Thu
| 2.53
| 2.57
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2016-Nov-16 Wed
| 2.56
| 2.56
| 2.56
| 2.56
| 0
|
|
|
| 0.2 |
2016-Nov-15 Tue
| 2.56
| 2.56
| 2.56
| 2.56
| 921
| 2,357
| ###
| ###
| 0.2 |
2016-Nov-14 Mon
| ###
| ###
| 2.56
| 2.56
|
|
| 14.9
| 14.9
| 0.2 |
2016-Nov-11 Fri
| 2.56
| ###
| 2.48
| ###
| 24,920
| ###
| ###
| ###
| 0.0 |
2016-Nov-10 Thu
| 2.55
| 2.56
| 2.55
| 2.56
|
|
| ###
| ###
| 0.2 |
2016-Nov-09 Wed
| 2.5
| 2.5
| 2.48
| 2.5
|
|
| ###
| ###
| 0.2 |
2016-Nov-08 Tue
| 2.55
| 2.58
| 2.53
| 2.53
| 245,122
| 626,286
| ###
| ###
| ### |
2016-Nov-07 Mon
| 2.47
| 2.55
| 2.47
| 2.53
|
|
| ###
| ###
| ### |
2016-Nov-04 Fri
| 2.42
| 2.45
| 2.42
| 2.45
| 2,515,220
| ###
| ###
| ###
| 0.2 |
2016-Nov-03 Thu
| 2.43
| 2.43
| 2.43
| 2.43
| 0
|
|
|
| ### |
2016-Nov-02 Wed
| 2.43
| 2.45
| 2.43
| 2.43
|
|
| 80.1
| 80.1
| ### |
2016-Nov-01 Tue
| 2.41
| 2.41
| 2.41
| 2.41
| 0
|
|
|
| 0.2 |
2016-Oct-31 Mon
| 2.41
| 2.41
| 2.41
| 2.41
| 0
|
|
|
| 0.2 |
2016-Oct-28 Fri
| 2.41
| 2.41
| 2.41
| 2.41
| 0
|
|
|
| 0.2 |
2016-Oct-27 Thu
| 2.41
| 2.41
| 2.41
| 2.41
|
|
| ###
| ###
| 0.2 |
2016-Oct-26 Wed
| 2.42
| 2.42
| 2.4
| 2.4
|
|
| 38.7
| 38.7
| ### |
2016-Oct-25 Tue
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2016-Oct-24 Mon
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2016-Oct-21 Fri
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| 73.5
| 73.5
| 0.2 |
2016-Oct-20 Thu
| 2.5
| 2.5
| 2.5
| 2.5
| 0
|
|
|
| 0.2 |
2016-Oct-19 Wed
| 2.5
| 2.5
| 2.5
| 2.5
| 0
|
|
|
| 0.2 |
2016-Oct-18 Tue
| 2.55
| 2.55
| 2.5
| 2.5
| 307,540
| ###
| 17.3
| 17.3
| 0.2 |
2016-Oct-17 Mon
| 2.52
| ###
| 2.52
| 2.55
| 51,441
| ###
| ###
| ###
| 0.2 |
2016-Oct-14 Fri
| 2.55
| 2.55
| 2.52
| 2.52
| 13,457
| ###
| ###
| ###
| ### |
2016-Oct-13 Thu
| 2.55
| 2.55
| 2.5
| 2.55
|
|
| ###
| ###
| 0.2 |
2016-Oct-12 Wed
| ###
| 2.7
| 2.46
| 2.56
|
|
| 12.7
| 12.7
| 0.2 |
2016-Oct-11 Tue
| 2.56
| ###
| 2.55
| ###
| 20,342
| ###
| ###
| ###
| 0.0 |
2016-Oct-10 Mon
| 2.54
| 2.58
| 2.54
| 2.56
| 1,173,177
| ###
| 80.3
| 80.3
| 0.2 |
2016-Oct-07 Fri
| 2.46
| 2.54
| 2.46
| 2.53
| 9,070
| 22,675
| 90.3
| 90.3
| ### |
2016-Oct-06 Thu
| 2.51
| 2.51
| ###
| ###
| 12,347
| ###
| 4.6
| 4.6
| 0.0 |
2016-Oct-05 Wed
| 2.51
| 2.51
| 2.51
| 2.51
| 2,881
| ###
| 73.7
| 73.7
| ### |
2016-Oct-04 Tue
| 2.5
| 2.56
| 2.5
| 2.54
|
|
| ###
| ###
| ### |
2016-Oct-03 Mon
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| 68.8
| 68.8
| 0.2 |
2016-Sep-30 Fri
| 2.55
| 2.58
| 2.55
| 2.56
|
|
| ###
| ###
| 0.2 |
2016-Sep-29 Thu
| 2.55
| 2.55
| 2.55
| 2.55
|
|
| 63.3
| 63.3
| 0.2 |
2016-Sep-28 Wed
| ###
| ###
| 2.55
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-27 Tue
| 2.59
| ###
| 2.55
| 2.55
| 5,981
| 7,625
| ###
| ###
| 0.2 |
2016-Sep-26 Mon
| ###
| ###
| 2.55
| 2.55
| 34,948
| 44,558
| 16.4
| 16.4
| 0.2 |
2016-Sep-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-22 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Sep-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-20 Tue
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-19 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Sep-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-15 Thu
| ###
| ###
| ###
| ###
| 11,840
| 0
| 65.6
| 65.6
| 0.0 |
2016-Sep-14 Wed
| ###
| 2.7
| ###
| 2.7
|
|
| 93.7
| 93.7
| 0.2 |
2016-Sep-13 Tue
| ###
| 2.7
| 2.55
| ###
| 49,025
| ###
| ###
| ###
| 0.0 |
2016-Sep-12 Mon
| ###
| ###
| ###
| ###
| 150
| 0
| 34.1
| 34.1
| 0.0 |
2016-Sep-09 Fri
| 2.7
| 2.7
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2016-Sep-08 Thu
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-07 Wed
| 2.7
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-06 Tue
| 2.71
| 2.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-05 Mon
| 2.74
| 2.74
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2016-Sep-02 Fri
| 2.71
| 2.75
| ###
| 2.75
| 62,451
| 85,870
| ###
| ###
| ### |
2016-Sep-01 Thu
| 2.7
| 2.7
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2016-Aug-31 Wed
| 2.7
| 2.76
| ###
| ###
| 133,688
| 184,489
| ###
| ###
| 0.0 |
2016-Aug-30 Tue
| 2.75
| 2.78
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
2016-Aug-29 Mon
| 2.71
| 2.78
| 2.7
| 2.75
|
|
| ###
| ###
| ### |
2016-Aug-26 Fri
| 2.84
| 2.84
| ###
| 2.7
| 25,926
| ###
| 6.9
| 6.9
| 0.2 |
2016-Aug-25 Thu
| 2.7
| 2.84
| ###
| ###
| 46,441
| 65,946
| ###
| ###
| 0.0 |
2016-Aug-24 Wed
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2016-Aug-23 Tue
| 2.72
| 2.72
| 2.72
| 2.72
| 17,240
| ###
| ###
| ###
| 0.2 |
2016-Aug-22 Mon
| 2.8
| 2.8
| 2.72
| 2.72
|
|
| ###
| ###
| 0.2 |
2016-Aug-19 Fri
| 2.8
| 2.8
| 2.8
| 2.8
| 38,048
| ###
| ###
| ###
| 0.2 |
2016-Aug-18 Thu
| 2.73
| 2.8
| 2.73
| 2.8
|
|
| ###
| ###
| 0.2 |
2016-Aug-17 Wed
| 2.8
| 2.8
| 2.71
| 2.8
|
|
| 72.3
| 72.3
| 0.2 |
2016-Aug-16 Tue
| 2.85
| 2.85
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
2016-Aug-15 Mon
| 2.8
| 2.8
| 2.77
| 2.77
|
|
| 26.2
| 26.2
| 0.2 |
2016-Aug-12 Fri
| 2.76
| 2.82
| 2.71
| 2.71
|
|
| ###
| ###
| ### |
2016-Aug-11 Thu
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| 67.2
| 67.2
| 0.2 |
2016-Aug-10 Wed
| 2.81
| 2.81
| 2.79
| 2.8
| 1,686
| 4,720
| 31.5
| 31.5
| 0.2 |
2016-Aug-09 Tue
| 2.8
| 2.81
| 2.8
| 2.81
| 7,527
| ###
| 76.4
| 76.4
| ### |
2016-Aug-08 Mon
| 2.82
| 2.88
| 2.82
| 2.87
|
|
| 86.1
| 86.1
| ### |
2016-Aug-05 Fri
| 2.82
| 2.82
| 2.81
| 2.81
| 20,253
| ###
| 25.5
| 25.5
| ### |
2016-Aug-04 Thu
| 2.83
| 2.88
| 2.81
| 2.81
| 165,885
| 471,942
| 26.3
| 26.3
| ### |
2016-Aug-03 Wed
| ###
| 2.75
| ###
| 2.75
| 50,842
| ###
| 91.1
| 91.1
| ### |
2016-Aug-02 Tue
| ###
| 2.72
| ###
| ###
| 26,373
| ###
| 81.8
| 81.8
| 0.0 |
2016-Aug-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-29 Fri
| 2.59
| ###
| 2.5
| 2.5
|
|
| 10.9
| 10.9
| 0.2 |
2016-Jul-28 Thu
| 2.55
| 2.55
| 2.55
| 2.55
|
|
| 66.0
| 66.0
| 0.2 |
2016-Jul-27 Wed
| 2.53
| 2.53
| 2.53
| 2.53
| 10,722
| 27,126
| ###
| ###
| ### |
2016-Jul-26 Tue
| 2.4
| 2.5
| 2.4
| 2.5
| 13,656
| 33,457
| 93.3
| 93.3
| 0.2 |
2016-Jul-25 Mon
| 2.4
| 2.4
| 2.4
| 2.4
| 0
|
|
|
| ### |
2016-Jul-22 Fri
| 2.4
| 2.4
| 2.4
| 2.4
| 0
|
|
|
| ### |
2016-Jul-21 Thu
| 2.4
| 2.4
| 2.4
| 2.4
| 420
| ###
| ###
| ###
| ### |
2016-Jul-20 Wed
| 2.4
| 2.4
| 2.4
| 2.4
| 0
|
|
|
| ### |
2016-Jul-19 Tue
| 2.4
| 2.4
| 2.4
| 2.4
| 0
|
|
|
| ### |
2016-Jul-18 Mon
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| 64.6
| 64.6
| ### |
2016-Jul-15 Fri
| ###
| ###
| ###
| ###
| 8,957,154
| 0
| ###
| ###
| 0.0 |
2016-Jul-14 Thu
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2016-Jul-13 Wed
| ###
| 2.23
| ###
| 2.23
|
|
| ###
| ###
| ### |
2016-Jul-12 Tue
| 2.25
| 2.25
| 2.23
| 2.23
| 5,840
| 13,081
| 28.1
| 28.1
| ### |
2016-Jul-11 Mon
| ###
| 2.25
| ###
| 2.25
|
|
| ###
| ###
| ### |
2016-Jul-08 Fri
| 2.22
| 2.22
| 2.22
| 2.22
| 0
|
|
|
| 0.2 |
2016-Jul-07 Thu
| 2.22
| 2.22
| 2.22
| 2.22
|
|
| ###
| ###
| 0.2 |
2016-Jul-06 Wed
| 2.22
| 2.23
| 2.22
| 2.23
|
|
| 74.3
| 74.3
| ### |
2016-Jul-05 Tue
| 2.22
| 2.25
| 2.22
| 2.25
| 9,175
| ###
| ###
| ###
| ### |
2016-Jul-04 Mon
| 2.22
| 2.25
| 2.22
| 2.25
| 4,384
| ###
| ###
| ###
| ### |
2016-Jul-01 Fri
| 2.25
| 2.25
| 2.25
| 2.25
|
|
| 63.0
| 63.0
| ### |
2016-Jun-30 Thu
| 2.2
| ###
| 2.2
| 2.25
|
|
| ###
| ###
| ### |
2016-Jun-29 Wed
| ###
| 2.2
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2016-Jun-28 Tue
| ###
| ###
| 2.2
| 2.2
|
|
| 8.4
| 8.4
| 0.2 |
2016-Jun-27 Mon
| ###
| ###
| ###
| ###
| 5,128
| 0
| ###
| ###
| 0.0 |
2016-May-26 Thu
| ###
| ###
| ###
| ###
| 31,451
| 0
| ###
| ###
| 0.0 |
2016-May-25 Wed
| 2.27
| ###
| 2.27
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2016-May-24 Tue
| 2.29
| 2.29
| 2.25
| 2.27
|
|
| 27.4
| 27.4
| 0.2 |
2016-May-23 Mon
| 2.27
| 2.27
| 2.27
| 2.27
| 1
| 2
| ###
| ###
| 0.2 |
2016-May-20 Fri
| 2.27
| ###
| 2.27
| ###
| 19,222
| ###
| ###
| ###
| 0.0 |
2016-May-19 Thu
| ###
| ###
| 2.25
| 2.27
| 5,441
| 6,121
| 24.6
| 24.6
| 0.2 |
2016-May-18 Wed
| 2.25
| ###
| 2.25
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-17 Tue
| ###
| ###
| 2.29
| 2.29
|
|
| 31.2
| 31.2
| ### |
2016-May-16 Mon
| ###
| ###
| 2.25
| 2.28
|
|
| ###
| ###
| 0.2 |
2016-May-13 Fri
| ###
| ###
| ###
| ###
| 1
| 0
| ###
| ###
| 0.0 |
2016-May-12 Thu
| ###
| ###
| ###
| ###
| 34,979
| 0
| 28.1
| 28.1
| 0.0 |
2016-May-11 Wed
| 2.4
| 2.44
| ###
| 2.44
| 89,457
| ###
| ###
| ###
| 0.2 |
2016-May-10 Tue
| 2.44
| 2.44
| 2.44
| 2.44
| 0
|
|
|
| 0.2 |
2016-May-09 Mon
| ###
| 2.44
| ###
| 2.44
|
|
| ###
| ###
| 0.2 |
2016-May-06 Fri
| ###
| ###
| 2.29
| ###
| 2,361,352
| 2,703,748
| 63.7
| 63.7
| 0.0 |
2016-May-05 Thu
| ###
| ###
| 2.28
| 2.28
|
|
| ###
| ###
| 0.2 |
2016-May-04 Wed
| 2.26
| ###
| 2.26
| ###
| 1,325
| ###
| 86.9
| 86.9
| 0.0 |
2016-May-03 Tue
| 2.26
| ###
| 2.23
| 2.24
|
|
| 26.2
| 26.2
| ### |
2016-May-02 Mon
| 2.26
| 2.26
| 2.26
| 2.26
| 1
| 2
| 65.4
| 65.4
| ### |
2016-Apr-29 Fri
| ###
| ###
| 2.29
| 2.29
|
|
| ###
| ###
| ### |
2016-Apr-28 Thu
| ###
| 2.47
| ###
| 2.47
|
|
| 96.0
| 96.0
| ### |
2016-Apr-27 Wed
| 2.5
| 2.5
| ###
| ###
| 26,886
| ###
| 9.3
| 9.3
| 0.0 |
2016-Apr-26 Tue
| 2.4
| 2.4
| ###
| ###
|
|
| 14.8
| 14.8
| 0.0 |
2016-Apr-22 Fri
| 2.4
| 2.4
| 2.4
| 2.4
| 0
|
|
|
| ### |
2016-Apr-21 Thu
| ###
| 2.4
| ###
| 2.4
|
|
| 87.3
| 87.3
| ### |
2016-Apr-20 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Apr-19 Tue
| ###
| ###
| ###
| ###
| 7
| 0
| 72.7
| 72.7
| 0.0 |
2016-Apr-18 Mon
| 2.49
| 2.49
| ###
| ###
| 13,940
| 17,355
| 4.6
| 4.6
| 0.0 |
2016-Apr-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-14 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Apr-13 Wed
| ###
| ###
| ###
| ###
| 855
| 0
| 76.8
| 76.8
| 0.0 |
2016-Apr-12 Tue
| 2.48
| 2.48
| ###
| 2.41
|
|
| 16.1
| 16.1
| 0.2 |
2016-Apr-11 Mon
| ###
| 2.42
| ###
| 2.41
|
|
| 78.8
| 78.8
| 0.2 |
2016-Apr-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-07 Thu
| 2.48
| 2.49
| 2.48
| 2.49
|
|
| 73.8
| 73.8
| 0.2 |
2016-Apr-06 Wed
| ###
| 2.41
| ###
| 2.41
| 44,789
| 53,970
| ###
| ###
| 0.2 |
2016-Apr-05 Tue
| ###
| ###
| ###
| ###
| 7,343
| 0
| ###
| ###
| 0.0 |
2016-Apr-04 Mon
| ###
| ###
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2016-Apr-01 Fri
| ###
| ###
| ###
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2016-Mar-31 Thu
| 2.4
| 2.4
| ###
| ###
| 62,948
| ###
| 22.7
| 22.7
| 0.0 |
2016-Mar-30 Wed
| 2.4
| 2.4
| 2.4
| 2.4
| 0
|
|
|
| ### |
2016-Mar-29 Tue
| 2.41
| 2.41
| ###
| 2.4
|
|
| ###
| ###
| ### |
2016-Mar-24 Thu
| 2.5
| 2.5
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2016-Mar-23 Wed
| 2.5
| 2.5
| 2.41
| 2.41
|
|
| 11.8
| 11.8
| 0.2 |
2016-Mar-22 Tue
| 2.4
| 2.5
| ###
| 2.5
| 48,284
| 60,355
| ###
| ###
| 0.2 |
2016-Mar-21 Mon
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2016-Mar-18 Fri
| 2.43
| 2.43
| ###
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2016-Mar-17 Thu
| 2.41
| 2.41
| 2.29
| ###
| 12,341
| ###
| 10.8
| 10.8
| 0.0 |
2016-Mar-16 Wed
| ###
| ###
| 2.28
| ###
| 193,288
| 220,348
| 87.9
| 87.9
| 0.0 |
2016-Mar-15 Tue
| ###
| 2.5
| 2.25
| ###
|
|
|
|
| 0.0 |
2016-Mar-14 Mon
| ###
| 2.4
| ###
| 2.4
| 2,034,981
| 2,441,977
| ###
| ###
| ### |
2016-Mar-11 Fri
| 2.4
| 2.4
| ###
| ###
| 15,578
| ###
| 27.6
| 27.6
| 0.0 |
2016-Mar-10 Thu
| ###
| 2.4
| ###
| 2.4
| 6,670
| ###
| 84.1
| 84.1
| ### |
2016-Mar-09 Wed
| 2.4
| 2.41
| ###
| 2.41
| 3,176
| 3,827
| ###
| ###
| 0.2 |
2016-Mar-08 Tue
| 2.43
| 2.44
| ###
| 2.42
|
|
| ###
| ###
| 0.2 |
2016-Mar-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-04 Fri
| ###
| ###
| 2.27
| 2.29
|
|
| 29.0
| 29.0
| ### |
2016-Mar-03 Thu
| 2.29
| ###
| 2.28
| 2.28
| 167,921
| 191,429
| 25.8
| 25.8
| 0.2 |
2016-Mar-02 Wed
| ###
| ###
| 2.28
| 2.28
| 33,053
| 37,680
| ###
| ###
| 0.2 |
2016-Mar-01 Tue
| 2.25
| ###
| 2.25
| 2.27
|
|
| ###
| ###
| 0.2 |
2016-Feb-29 Mon
| ###
| 2.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-26 Fri
| 2.4
| 2.4
| ###
| ###
| 14,954
| 17,944
| ###
| ###
| 0.0 |
2016-Feb-25 Thu
| ###
| 2.4
| ###
| ###
| 12,125
| 14,550
| 88.7
| 88.7
| 0.0 |
2016-Feb-24 Wed
| ###
| 2.4
| 2.25
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2016-Feb-23 Tue
| 2.42
| 2.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-22 Mon
| ###
| 2.48
| ###
| 2.42
| 3,843
| ###
| 82.2
| 82.2
| 0.2 |
2016-Feb-19 Fri
| 2.46
| 2.5
| ###
| ###
| 28,041
| 35,051
| 14.9
| 14.9
| 0.0 |
2016-Feb-18 Thu
| 2.4
| 2.5
| 2.4
| 2.48
| 28,678
| ###
| ###
| ###
| 0.2 |
2016-Feb-17 Wed
| 2.55
| 2.55
| 2.55
| 2.55
| 0
|
|
|
| 0.2 |
2016-Feb-16 Tue
| ###
| ###
| 2.49
| 2.55
| 8,585
| 10,688
| 11.3
| 11.3
| 0.2 |
2016-Feb-15 Mon
| ###
| ###
| ###
| ###
| 4,750
| 0
| ###
| ###
| 0.0 |
2016-Feb-12 Fri
| 2.52
| 2.52
| 2.49
| 2.49
|
|
| ###
| ###
| 0.2 |
2016-Feb-11 Thu
| 2.5
| ###
| 2.49
| 2.52
| 12,945
| ###
| 71.1
| 71.1
| ### |
2016-Feb-10 Wed
| ###
| ###
| ###
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2016-Feb-09 Tue
| ###
| ###
| ###
| ###
| 4,551
| 0
| ###
| ###
| 0.0 |
2016-Feb-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-05 Fri
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2016-Feb-04 Thu
| 2.8
| 2.83
| 2.8
| 2.8
|
|
| 67.0
| 67.0
| 0.2 |
2016-Feb-03 Wed
| 2.83
| 2.84
| 2.8
| 2.8
|
|
| 31.0
| 31.0
| 0.2 |
2016-Feb-02 Tue
| 2.83
| ###
| 2.82
| 2.83
| 28,421
| 40,073
| ###
| ###
| 0.2 |
2016-Feb-01 Mon
| 2.88
| 2.88
| 2.81
| 2.83
|
|
| ###
| ###
| 0.2 |
2016-Jan-29 Fri
| 2.82
| ###
| 2.82
| 2.88
|
|
| ###
| ###
| 0.2 |
2016-Jan-28 Thu
| 2.83
| 2.84
| 2.81
| 2.82
|
|
| 25.3
| 25.3
| ### |
2016-Jan-27 Wed
| ###
| ###
| 2.81
| 2.81
| 41,750
| 58,658
| ###
| ###
| ### |
2016-Jan-25 Mon
| ###
| 3
| 2.89
| ###
| 91,229
| ###
| ###
| ###
| 0.0 |
2016-Jan-22 Fri
| ###
| ###
| 2.88
| 2.89
|
|
| ###
| ###
| ### |
2016-Jan-21 Thu
| ###
| ###
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-20 Wed
| 3
| 3
| 2.8
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-19 Tue
| ###
| ###
| 3
| 3
| 26,540
| ###
| 17.4
| 17.4
| 0.2 |
2016-Jan-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-15 Fri
| ###
| ###
| ###
| ###
|
|
| 41.2
| 41.2
| 0.0 |
2016-Jan-14 Thu
| ###
| ###
| ###
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2016-Jan-13 Wed
| 3.2
| 3.2
| ###
| ###
| 41,180
| 65,888
| 9.4
| 9.4
| 0.0 |
2016-Jan-12 Tue
| 3.21
| 3.21
| 3.2
| 3.2
| 31,620
| 101,342
| 37.8
| 37.8
| 0.2 |
2016-Jan-11 Mon
| 3.28
| 3.28
| 3.21
| 3.22
|
|
| ###
| ###
| 0.2 |
2016-Jan-08 Fri
| ###
| ###
| 3.29
| ###
| 18,089
| 29,756
| 23.1
| 23.1
| 0.0 |
2016-Jan-07 Thu
| 3.43
| 3.47
| ###
| ###
| 7,381
| ###
| 33.0
| 33.0
| 0.0 |
2016-Jan-06 Wed
| 3.55
| 3.55
| 3.42
| 3.46
| 11,579
| 40,352
| ###
| ###
| 0.2 |
2016-Jan-05 Tue
| 3.48
| 3.48
| 3.45
| 3.45
|
|
| 29.2
| 29.2
| ### |
2016-Jan-04 Mon
| 3.5
| 3.55
| 3.5
| 3.5
| 9,076
| ###
| 68.3
| 68.3
| 0.3 |
2015-Dec-31 Thu
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| 73.4
| 73.4
| 0.3 |
2015-Dec-30 Wed
| 3.5
| 3.5
| 3.5
| 3.5
| 9,841
| 34,443
| 70.0
| 70.0
| 0.3 |
2015-Dec-29 Tue
| 3.55
| 3.55
| 3.5
| 3.55
|
|
| ###
| ###
| ### |
2015-Dec-24 Thu
| 3.55
| 3.55
| 3.45
| 3.5
|
|
| 16.1
| 16.1
| 0.3 |
2015-Dec-23 Wed
| 3.49
| 3.55
| 3.45
| 3.5
|
|
| ###
| ###
| 0.3 |
2015-Dec-22 Tue
| 3.5
| 3.5
| ###
| 3.49
| 7,446
| ###
| 35.5
| 35.5
| ### |
2015-Dec-21 Mon
| ###
| ###
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-18 Fri
| 3.22
| ###
| 3.22
| 3.28
|
|
| ###
| ###
| 0.2 |
2015-Dec-17 Thu
| 3.22
| 3.22
| 3.22
| 3.22
| 0
|
|
|
| 0.2 |
2015-Dec-16 Wed
| 3.2
| 3.22
| 3.2
| 3.22
| 20,945
| ###
| ###
| ###
| 0.2 |
2015-Dec-15 Tue
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| 73.6
| 73.6
| 0.2 |
2015-Dec-14 Mon
| 3.28
| ###
| 3.28
| ###
| 418,870
| 686,946
| ###
| ###
| 0.0 |
2015-Dec-11 Fri
| 3.29
| ###
| 3.26
| ###
| 7,820
| 12,746
| ###
| ###
| 0.0 |
2015-Dec-10 Thu
| ###
| ###
| 3.27
| 3.27
|
|
| ###
| ###
| ### |
2015-Dec-09 Wed
| 3.45
| 3.45
| 3.45
| 3.45
| 0
|
|
|
| ### |
2015-Dec-08 Tue
| 3.45
| 3.46
| 3.45
| 3.45
|
|
| 75.5
| 75.5
| ### |
2015-Dec-07 Mon
| 3.48
| 3.5
| 3.45
| 3.5
|
|
| ###
| ###
| 0.3 |
2015-Dec-04 Fri
| 3.47
| 3.48
| 3.47
| 3.48
| 27,078
| ###
| ###
| ###
| 0.2 |
2015-Dec-03 Thu
| 3.43
| 3.47
| 3.43
| 3.45
|
|
| 72.1
| 72.1
| ### |
2015-Dec-02 Wed
| 3.4
| 3.42
| 3.4
| 3.42
|
|
| ###
| ###
| 0.2 |
2015-Dec-01 Tue
| 3.24
| 3.4
| 3.24
| 3.4
|
|
| 93.0
| 93.0
| 0.2 |
2015-Nov-30 Mon
| ###
| 3.4
| 3.22
| 3.22
| 45,858
| 151,789
| ###
| ###
| 0.2 |
2015-Nov-27 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Nov-26 Thu
| ###
| ###
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2015-Nov-25 Wed
| 3.47
| 3.5
| ###
| 3.41
| 39,855
| 69,746
| 22.7
| 22.7
| ### |
2015-Nov-24 Tue
| 3.41
| 3.46
| 3.41
| 3.45
| 3,873
| ###
| 85.9
| 85.9
| ### |
2015-Nov-23 Mon
| ###
| 3.44
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2015-Nov-20 Fri
| 3.4
| 3.44
| ###
| ###
| 2,726
| 4,688
| 21.7
| 21.7
| 0.0 |
2015-Nov-19 Thu
| 3.47
| 3.47
| ###
| ###
|
|
| 10.2
| 10.2
| 0.0 |
2015-Nov-18 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Nov-17 Tue
| ###
| ###
| ###
| ###
|
|
| 65.7
| 65.7
| 0.0 |
2015-Nov-16 Mon
| 3.55
| 3.55
| ###
| 3.55
|
|
| ###
| ###
| ### |
2015-Nov-13 Fri
| 3.5
| 3.5
| ###
| 3.4
|
|
| 13.7
| 13.7
| 0.2 |
2015-Nov-12 Thu
| 3.46
| 3.46
| 3.46
| 3.46
| 0
|
|
|
| 0.2 |
2015-Nov-11 Wed
| 3.45
| 3.46
| 3.45
| 3.46
|
|
| ###
| ###
| 0.2 |
2015-Nov-10 Tue
| 3.44
| 3.5
| 3.44
| 3.45
|
|
| ###
| ###
| ### |
2015-Nov-09 Mon
| 3.5
| 3.5
| 3.25
| 3.43
|
|
| 19.7
| 19.7
| 0.2 |
2015-Nov-06 Fri
| ###
| ###
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2015-Nov-05 Thu
| ###
| ###
| 3.5
| ###
| 9,559
| 16,728
| ###
| ###
| 0.0 |
2015-Nov-04 Wed
| ###
| ###
| ###
| ###
| 28,448
| 0
| ###
| ###
| 0.0 |
2015-Nov-03 Tue
| ###
| ###
| 3.5
| 3.57
|
|
| 23.2
| 23.2
| 0.3 |
2015-Nov-02 Mon
| 3.625
| 3.625
| 3.57
| 3.57
| 9,586
| 34,485
| ###
| ###
| 0.3 |
2015-Oct-30 Fri
| ###
| 3.7
| 3.59
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-29 Thu
| 3.57
| ###
| 3.55
| ###
| 46,284
| 82,154
| ###
| ###
| 0.0 |
2015-Oct-28 Wed
| 3.59
| ###
| 3.56
| ###
| 25,153
| 44,772
| ###
| ###
| 0.0 |
2015-Oct-27 Tue
| ###
| ###
| 3.58
| ###
| 31,024
| ###
| ###
| ###
| 0.0 |
2015-Oct-26 Mon
| ###
| ###
| ###
| ###
| 1,595,389
| 0
| ###
| ###
| 0.0 |
2015-Oct-23 Fri
| 3.71
| 3.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-22 Thu
| 3.74
| 3.74
| 3.72
| 3.74
| 9,557
| 35,647
| ###
| ###
| 0.3 |
2015-Oct-21 Wed
| 3.74
| 3.75
| 3.7
| 3.74
|
|
| 64.6
| 64.6
| 0.3 |
2015-Oct-20 Tue
| 3.8
| 3.84
| ###
| 3.84
| 40,741
| 78,222
| ###
| ###
| 0.3 |
2015-Oct-19 Mon
| 3.84
| 3.84
| 3.76
| 3.82
| 50,049
| 190,186
| 34.4
| 34.4
| 0.3 |
2015-Oct-16 Fri
| 3.75
| 3.84
| 3.74
| 3.84
|
|
| 86.5
| 86.5
| 0.3 |
2015-Oct-15 Thu
| 3.47
| 3.78
| 3.45
| 3.78
|
|
| 95.3
| 95.3
| 0.3 |
2015-Oct-14 Wed
| 3.48
| 3.48
| 3.45
| 3.45
| 15,545
| ###
| 23.3
| 23.3
| ### |
2015-Oct-13 Tue
| 3.51
| 3.51
| 3.42
| 3.45
| 23,147
| ###
| ###
| ###
| ### |
2015-Oct-12 Mon
| 3.52
| 3.54
| 3.5
| 3.51
|
|
| 31.8
| 31.8
| ### |
2015-Oct-09 Fri
| ###
| 3.49
| ###
| 3.49
| 66,420
| ###
| ###
| ###
| ### |
2015-Oct-08 Thu
| 3.41
| 3.43
| ###
| ###
| 34,681
| 59,477
| 12.3
| 12.3
| 0.0 |
2015-Oct-07 Wed
| 3.42
| 3.42
| ###
| ###
| 19,575
| 33,473
| 22.0
| 22.0
| 0.0 |
2015-Oct-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-05 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Oct-02 Fri
| ###
| ###
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2015-Oct-01 Thu
| ###
| 3.4
| ###
| ###
| 27,588
| ###
| 15.2
| 15.2
| 0.0 |
2015-Sep-30 Wed
| ###
| ###
| ###
| ###
| 39,658
| 0
| ###
| ###
| 0.0 |
2015-Sep-29 Tue
| ###
| ###
| ###
| ###
| 5,050
| 0
| ###
| ###
| 0.0 |
2015-Sep-28 Mon
| ###
| ###
| 3.26
| ###
| 91,922
| ###
| 20.4
| 20.4
| 0.0 |
2015-Sep-25 Fri
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2015-Sep-24 Thu
| ###
| ###
| ###
| ###
| 33,051
| 0
| 61.7
| 61.7
| 0.0 |
2015-Sep-23 Wed
| ###
| ###
| ###
| ###
| 8,081
| 0
| ###
| ###
| 0.0 |
2015-Sep-22 Tue
| 3.4
| 3.42
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2015-Sep-21 Mon
| 3.4
| 3.42
| ###
| 3.4
| 76,375
| ###
| 74.8
| 74.8
| 0.2 |
2015-Sep-18 Fri
| ###
| 3.4
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-17 Thu
| ###
| ###
| 3.29
| 3.29
|
|
| ###
| ###
| ### |
2015-Sep-16 Wed
| ###
| ###
| 3.29
| ###
| 49,683
| 81,728
| ###
| ###
| 0.0 |
2015-Sep-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-11 Fri
| ###
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-10 Thu
| 3.28
| ###
| 3.25
| 3.29
|
|
| ###
| ###
| ### |
2015-Sep-09 Wed
| 3.2
| ###
| 3.2
| ###
| 17,146
| ###
| 88.4
| 88.4
| 0.0 |
2015-Sep-08 Tue
| 3.2
| 3.2
| ###
| ###
| 20,085
| ###
| ###
| ###
| 0.0 |
2015-Sep-07 Mon
| ###
| ###
| ###
| ###
| 10,750
| 0
| ###
| ###
| 0.0 |
2015-Sep-04 Fri
| ###
| ###
| ###
| ###
| 155,389
| 0
| 17.5
| 17.5
| 0.0 |
2015-Sep-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-02 Wed
| ###
| ###
| ###
| ###
| 30,022
| 0
| ###
| ###
| 0.0 |
2015-Sep-01 Tue
| ###
| ###
| ###
| ###
| 26,879
| 0
| 38.2
| 38.2
| 0.0 |
2015-Aug-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-28 Fri
| ###
| ###
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2015-Aug-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-26 Wed
| ###
| ###
| ###
| ###
| 27,726
| 0
| ###
| ###
| 0.0 |
2015-Aug-25 Tue
| ###
| ###
| ###
| ###
| 115,843
| 0
| 14.4
| 14.4
| 0.0 |
2015-Aug-24 Mon
| ###
| ###
| 3.26
| ###
|
|
| 42.4
| 42.4
| 0.0 |
2015-Aug-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-20 Thu
| 3.26
| ###
| 3.26
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2015-Aug-19 Wed
| ###
| 3.21
| ###
| 3.21
| 27,846
| ###
| 90.6
| 90.6
| ### |
2015-Aug-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-17 Mon
| ###
| ###
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2015-Aug-14 Fri
| ###
| ###
| ###
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2015-Aug-13 Thu
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2015-Aug-12 Wed
| ###
| ###
| ###
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2015-Aug-11 Tue
| ###
| ###
| ###
| ###
|
|
| 38.0
| 38.0
| 0.0 |
2015-Aug-10 Mon
| 3.23
| 3.23
| ###
| ###
|
|
| 8.1
| 8.1
| 0.0 |
2015-Aug-07 Fri
| 3.23
| 3.23
| ###
| 3.22
| 56,658
| ###
| 37.9
| 37.9
| 0.2 |
2015-Aug-06 Thu
| ###
| ###
| 3.25
| 3.25
| 391,787
| 636,653
| 19.4
| 19.4
| 0.2 |
2015-Aug-05 Wed
| ###
| ###
| 3.28
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2015-Aug-04 Tue
| ###
| ###
| ###
| ###
| 293,057
| 0
| ###
| ###
| 0.0 |
2015-Aug-03 Mon
| 3.41
| 3.42
| ###
| ###
| 645,723
| 1,104,186
| 14.8
| 14.8
| 0.0 |
2015-Jul-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-09 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-08 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-07 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-04 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-03 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-02 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-31 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-28 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-27 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-24 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-21 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-20 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-19 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-18 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-17 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-14 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-13 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-12 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-11 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-10 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-07 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-06 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-05 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-04 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-03 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-30 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-29 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-28 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-27 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-26 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-23 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-22 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-21 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-20 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-19 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-16 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-15 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2007-Nov-14 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-13 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-12 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-09 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-08 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-07 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-06 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-05 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 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
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-30 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-29 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-26 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-25 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-24 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-23 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-22 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-19 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-18 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-17 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-16 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-15 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-12 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-11 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-10 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-09 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-08 Mon
| ###
| ###
| ###
| ###
| 211,673
| 0
| 80.0
| 80.0
| 0.0 |
2007-Oct-05 Fri
| 0.87
| ###
| 0.87
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2007-Oct-04 Thu
| ###
| 0.87
| 0.86
| 0.87
| 122,143
| 105,653
| ###
| ###
| 0.1 |
2007-Oct-03 Wed
| 0.86
| 0.87
| 0.85
| 0.87
|
|
| 78.3
| 78.3
| 0.1 |
2007-Oct-02 Tue
| 0.87
| 0.87
| 0.86
| 0.86
| 74,577
| ###
| 31.8
| 31.8
| ### |
2007-Oct-01 Mon
| 0.855
| 0.87
| 0.855
| 0.87
|
|
| 82.6
| 82.6
| 0.1 |
2007-Sep-28 Fri
| 0.85
| 0.86
| 0.85
| 0.855
|
|
| ###
| ###
| ### |
2007-Sep-27 Thu
| ###
| 0.85
| ###
| 0.84
| 78,983
| ###
| 66.3
| 66.3
| ### |
2007-Sep-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-25 Tue
| 0.85
| 0.85
| 0.83
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-24 Mon
| 0.82
| 0.85
| 0.82
| 0.84
| 151,255
| ###
| 81.3
| 81.3
| ### |
2007-Sep-21 Fri
| 0.82
| ###
| ###
| ###
| 235,957
| 0
| ###
| ###
| 0.0 |
2007-Sep-20 Thu
| ###
| 0.825
| ###
| 0.82
|
|
| 82.8
| 82.8
| 0.1 |
2007-Sep-19 Wed
| 0.82
| 0.82
| 0.81
| 0.81
| 34,055
| 27,754
| ###
| ###
| 0.1 |
2007-Sep-18 Tue
| 0.83
| 0.83
| 0.8
| 0.81
| 130,187
| ###
| ###
| ###
| 0.1 |
2007-Sep-17 Mon
| 0.83
| 0.84
| 0.83
| 0.84
| 57,125
| ###
| 79.1
| 79.1
| ### |
2007-Sep-14 Fri
| ###
| 0.84
| 0.83
| 0.83
| 63,042
| 52,640
| ###
| ###
| ### |
2007-Sep-13 Thu
| 0.85
| 0.86
| 0.84
| 0.84
| 510,481
| ###
| 27.5
| 27.5
| ### |
2007-Sep-12 Wed
| 0.85
| 0.88
| 0.83
| 0.845
| 109,629
| ###
| ###
| ###
| ### |
2007-Sep-11 Tue
| 0.87
| 0.87
| 0.85
| 0.85
| 26,040
| ###
| 15.7
| 15.7
| ### |
2007-Sep-10 Mon
| 0.89
| ###
| 0.86
| 0.86
| 70,982
| 30,522
| ###
| ###
| ### |
2007-Sep-07 Fri
| ###
| ###
| 0.89
| 0.89
| 79,780
| ###
| ###
| ###
| ### |
2007-Sep-06 Thu
| ###
| ###
| 0.89
| 0.89
|
|
| 30.9
| 30.9
| ### |
2007-Sep-05 Wed
| 0.87
| ###
| 0.86
| ###
| 187,152
| 80,475
| ###
| ###
| 0.0 |
2007-Sep-04 Tue
| 0.86
| 0.86
| 0.85
| 0.86
|
|
| 68.0
| 68.0
| ### |
2007-Sep-03 Mon
| 0.86
| 0.88
| 0.86
| 0.86
| 51,049
| ###
| 66.6
| 66.6
| ### |
2007-Aug-31 Fri
| 0.85
| 0.86
| 0.84
| 0.86
|
|
| 64.0
| 64.0
| ### |
2007-Aug-30 Thu
| 0.85
| 0.85
| 0.84
| 0.85
|
|
| ###
| ###
| ### |
2007-Aug-29 Wed
| 0.86
| 0.87
| 0.84
| 0.87
| 87,928
| 75,178
| ###
| ###
| 0.1 |
2007-Aug-28 Tue
| 0.84
| 0.86
| 0.82
| 0.86
| 98,856
| ###
| 82.8
| 82.8
| ### |
2007-Aug-27 Mon
| 0.83
| 0.84
| 0.82
| 0.84
| 44,956
| ###
| 72.3
| 72.3
| ### |
2007-Aug-24 Fri
| 0.83
| 0.84
| ###
| 0.82
| 83,024
| 34,870
| ###
| ###
| 0.1 |
2007-Aug-23 Thu
| 0.85
| 0.85
| 0.8
| 0.83
| 22,288
| 18,387
| 14.5
| 14.5
| ### |
2007-Aug-22 Wed
| 0.86
| 0.86
| 0.82
| 0.83
| 56,342
| 47,327
| ###
| ###
| ### |
2007-Aug-21 Tue
| 0.85
| 0.86
| 0.84
| 0.85
|
|
| 62.6
| 62.6
| ### |
2007-Aug-20 Mon
| ###
| 0.83
| ###
| 0.83
|
|
| 92.1
| 92.1
| ### |
2007-Aug-17 Fri
| 0.76
| 0.76
| 0.7
| 0.745
|
|
| ###
| ###
| ### |
2007-Aug-16 Thu
| 0.85
| 0.86
| 0.755
| 0.77
| 141,180
| ###
| 13.0
| 13.0
| 0.1 |
2007-Aug-15 Wed
| 0.89
| 0.89
| 0.85
| 0.85
| 86,057
| ###
| 33.6
| 33.6
| ### |
2007-Aug-14 Tue
| ###
| ###
| 0.89
| 0.89
| 23,384
| ###
| 36.7
| 36.7
| ### |
2007-Aug-13 Mon
| ###
| 0.925
| 0.88
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-10 Fri
| ###
| ###
| 0.88
| ###
| 76,547
| 33,680
| ###
| ###
| 0.0 |
2007-Aug-09 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2007-Aug-08 Wed
| 0.925
| 0.925
| ###
| ###
|
|
| 11.5
| 11.5
| 0.0 |
2007-Aug-07 Tue
| ###
| ###
| ###
| ###
| 18,144
| 0
| ###
| ###
| 0.0 |
2007-Aug-06 Mon
| 0.88
| ###
| 0.85
| 0.89
|
|
| ###
| ###
| ### |
2007-Aug-03 Fri
| ###
| ###
| 0.89
| ###
| 56,448
| ###
| 27.8
| 27.8
| 0.0 |
2007-Aug-02 Thu
| 0.885
| ###
| 0.885
| 0.885
| 85,087
| 37,650
| 78.3
| 78.3
| ### |
2007-Aug-01 Wed
| ###
| ###
| 0.87
| 0.88
|
|
| 57.9
| 57.9
| 0.1 |
2007-Jul-31 Tue
| ###
| 0.925
| ###
| ###
| 60,559
| ###
| 29.8
| 29.8
| 0.0 |
2007-Jul-30 Mon
| 0.87
| ###
| 0.83
| 0.89
| 148,189
| ###
| 78.3
| 78.3
| ### |
2007-Jul-27 Fri
| 0.89
| ###
| ###
| 0.88
|
|
| ###
| ###
| 0.1 |
2007-Jul-26 Thu
| ###
| ###
| 0.885
| 0.89
|
|
| ###
| ###
| ### |
2007-Jul-25 Wed
| 0.89
| ###
| 0.885
| ###
|
|
| 93.0
| 93.0
| 0.0 |
2007-Jul-24 Tue
| ###
| ###
| 0.89
| ###
|
|
| 63.5
| 63.5
| 0.0 |
2007-Jul-23 Mon
| 0.945
| 0.945
| 0.88
| ###
| 290,349
| 264,943
| 6.8
| 6.8
| 0.0 |
2007-Jul-20 Fri
| 0.945
| ###
| 0.925
| ###
| 146,084
| ###
| 65.4
| 65.4
| 0.0 |
2007-Jul-19 Thu
| ###
| ###
| 0.89
| ###
|
|
| 2.9
| 2.9
| 0.0 |
2007-Jul-18 Wed
| ###
| 1
| ###
| 1
| 77,675
| ###
| ###
| ###
| ### |
2007-Jul-17 Tue
| ###
| ###
| 0.945
| 0.955
| 154,020
| 72,774
| 28.3
| 28.3
| 0.1 |
2007-Jul-16 Mon
| ###
| ###
| 0.925
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2007-Jul-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-10 Tue
| 0.955
| ###
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2007-Jul-09 Mon
| ###
| ###
| ###
| ###
| 203,954
| 0
| 9.0
| 9.0
| 0.0 |
2007-Jul-06 Fri
| ###
| 1
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-05 Thu
| 0.87
| ###
| 0.87
| ###
|
|
| 93.7
| 93.7
| 0.0 |
2007-Jul-04 Wed
| 0.85
| ###
| 0.845
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-03 Tue
| 0.85
| ###
| 0.85
| 0.86
|
|
| ###
| ###
| ### |
2007-Jul-02 Mon
| 0.85
| ###
| 0.84
| 0.85
|
|
| ###
| ###
| ### |
2007-Jun-29 Fri
| 0.86
| ###
| 0.855
| 0.855
| 115,756
| 49,485
| 30.8
| 30.8
| ### |
2007-Jun-28 Thu
| 0.85
| ###
| 0.85
| 0.855
| 44,289
| 18,822
| ###
| ###
| ### |
2007-Jun-27 Wed
| 0.85
| 0.85
| 0.845
| 0.845
| 40,650
| 34,450
| ###
| ###
| ### |
2007-Jun-26 Tue
| 0.86
| 0.86
| 0.845
| 0.845
| 147,854
| 126,045
| 29.7
| 29.7
| ### |
2007-Jun-25 Mon
| 0.86
| 0.86
| 0.85
| 0.855
| 88,129
| 75,350
| ###
| ###
| ### |
2007-Jun-22 Fri
| 0.855
| 0.86
| 0.85
| 0.85
|
|
| ###
| ###
| ### |
2007-Jun-21 Thu
| 0.86
| 0.86
| 0.845
| 0.845
| 146,450
| 124,848
| 19.7
| 19.7
| ### |
2007-Jun-20 Wed
| 0.85
| 0.855
| 0.85
| 0.85
|
|
| ###
| ###
| ### |
2007-Jun-19 Tue
| 0.86
| 0.86
| 0.85
| 0.85
|
|
| 30.5
| 30.5
| ### |
2007-Jun-18 Mon
| 0.86
| 0.87
| 0.85
| 0.86
| 373,324
| 321,058
| 67.5
| 67.5
| ### |
2007-Jun-15 Fri
| 0.86
| ###
| 0.855
| 0.855
|
|
| ###
| ###
| ### |
2007-Jun-14 Thu
| ###
| ###
| 0.85
| 0.86
|
|
| 33.1
| 33.1
| ### |
2007-Jun-13 Wed
| ###
| ###
| 0.845
| 0.845
| 34,383
| 14,526
| ###
| ###
| ### |
2007-Jun-12 Tue
| 0.85
| ###
| 0.845
| 0.855
|
|
| ###
| ###
| ### |
2007-Jun-08 Fri
| 0.855
| 0.86
| 0.845
| 0.85
|
|
| ###
| ###
| ### |
2007-Jun-07 Thu
| 0.85
| 0.86
| 0.845
| 0.855
|
|
| 66.1
| 66.1
| ### |
2007-Jun-06 Wed
| 0.85
| 0.85
| 0.84
| 0.84
| 80,442
| 67,973
| 28.3
| 28.3
| ### |
2007-Jun-05 Tue
| 0.86
| 0.86
| 0.825
| 0.825
| 84,071
| 70,829
| ###
| ###
| 0.1 |
2007-Jun-04 Mon
| 0.85
| 0.86
| 0.825
| 0.825
|
|
| ###
| ###
| 0.1 |
2007-Jun-01 Fri
| 0.82
| 0.84
| 0.82
| 0.825
| 61,374
| 50,940
| ###
| ###
| 0.1 |
2007-May-31 Thu
| 0.82
| 0.84
| 0.82
| 0.84
| 48,847
| 40,543
| ###
| ###
| ### |
2007-May-30 Wed
| 0.825
| 0.83
| 0.82
| 0.82
|
|
| 39.7
| 39.7
| 0.1 |
2007-May-29 Tue
| 0.84
| 0.85
| 0.82
| 0.82
| 225,885
| ###
| 17.1
| 17.1
| 0.1 |
2007-May-28 Mon
| 0.88
| 0.88
| ###
| ###
|
|
| 7.2
| 7.2
| 0.0 |
2007-May-25 Fri
| 0.825
| 0.825
| 0.82
| 0.82
| 159,244
| 130,978
| 29.6
| 29.6
| 0.1 |
2007-May-24 Thu
| 0.85
| 0.86
| 0.82
| 0.82
|
|
| 13.8
| 13.8
| 0.1 |
2007-May-23 Wed
| 0.82
| 0.82
| 0.82
| 0.82
|
|
| 65.3
| 65.3
| 0.1 |
2007-May-22 Tue
| 0.84
| 0.85
| 0.82
| 0.85
| 155,988
| 130,249
| ###
| ###
| ### |
2007-May-21 Mon
| 0.82
| 0.82
| 0.82
| 0.82
| 13,323
| 10,924
| ###
| ###
| 0.1 |
2007-May-18 Fri
| 0.85
| 0.86
| 0.82
| 0.85
|
|
| 70.8
| 70.8
| ### |
2007-May-17 Thu
| 0.84
| 0.85
| 0.82
| 0.85
| 22,186
| 18,525
| ###
| ###
| ### |
2007-May-16 Wed
| 0.83
| 0.84
| 0.82
| 0.82
|
|
| ###
| ###
| 0.1 |
2007-May-15 Tue
| 0.87
| 0.87
| 0.82
| 0.85
| 753,472
| 636,683
| ###
| ###
| ### |
2007-May-14 Mon
| 0.84
| 0.87
| 0.82
| 0.87
|
|
| 89.2
| 89.2
| 0.1 |
2007-May-11 Fri
| 0.885
| 0.885
| 0.88
| 0.88
|
|
| 31.2
| 31.2
| 0.1 |
2007-May-10 Thu
| 0.82
| 0.89
| ###
| 0.89
| 457,624
| 203,642
| 97.0
| 97.0
| ### |
2007-May-09 Wed
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2007-May-08 Tue
| ###
| 0.81
| 0.8
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2007-May-07 Mon
| 0.81
| 0.82
| 0.8
| 0.82
|
|
| ###
| ###
| 0.1 |
2007-May-04 Fri
| 0.8
| 0.81
| 0.79
| 0.81
| 265,751
| ###
| ###
| ###
| 0.1 |
2007-May-03 Thu
| 0.79
| 0.8
| 0.785
| 0.8
| 225,489
| ###
| ###
| ###
| 0.1 |
2007-May-02 Wed
| 0.79
| ###
| 0.785
| ###
| 72,350
| ###
| ###
| ###
| 0.0 |
2007-May-01 Tue
| 0.785
| 0.81
| 0.785
| 0.79
| 309,774
| 247,044
| 80.1
| 80.1
| ### |
2007-Apr-30 Mon
| 0.8
| 0.81
| 0.8
| 0.81
| 283,671
| 228,355
| 76.1
| 76.1
| 0.1 |
2007-Apr-27 Fri
| 0.8
| 0.8
| 0.79
| 0.8
|
|
| 71.7
| 71.7
| 0.1 |
2007-Apr-26 Thu
| 0.8
| 0.8
| 0.78
| 0.79
|
|
| 28.3
| 28.3
| ### |
2007-Apr-24 Tue
| 0.78
| 0.8
| 0.78
| 0.8
| 859,888
| ###
| 86.5
| 86.5
| 0.1 |
2007-Apr-23 Mon
| 0.8
| 0.8
| 0.78
| 0.785
| 339,543
| ###
| ###
| ###
| ### |
2007-Apr-20 Fri
| 0.8
| 0.82
| 0.8
| 0.81
|
|
| 77.1
| 77.1
| 0.1 |
2007-Apr-19 Thu
| 0.78
| 0.8
| 0.775
| 0.785
| 541,740
| 426,620
| 79.7
| 79.7
| ### |
2007-Apr-18 Wed
| 0.76
| 0.78
| 0.76
| 0.76
| 170,820
| ###
| 64.9
| 64.9
| 0.1 |
2007-Apr-17 Tue
| ###
| 0.77
| 0.76
| 0.77
| 151,453
| ###
| 79.2
| 79.2
| 0.1 |
2007-Apr-16 Mon
| 0.745
| 0.76
| 0.745
| 0.76
|
|
| 80.6
| 80.6
| 0.1 |
2007-Apr-13 Fri
| 0.75
| 0.75
| 0.74
| 0.75
|
|
| ###
| ###
| ### |
2007-Apr-12 Thu
| 0.75
| 0.755
| 0.745
| 0.755
| 148,047
| ###
| ###
| ###
| ### |
2007-Apr-11 Wed
| 0.75
| 0.76
| 0.745
| 0.75
|
|
| ###
| ###
| ### |
2007-Apr-10 Tue
| 0.755
| 0.755
| 0.745
| 0.745
|
|
| 21.3
| 21.3
| ### |
2007-Apr-05 Thu
| 0.755
| 0.755
| 0.745
| 0.75
|
|
| 27.2
| 27.2
| ### |
2007-Apr-04 Wed
| 0.78
| 0.78
| 0.755
| 0.775
| 408,684
| ###
| 29.5
| 29.5
| 0.1 |
2007-Apr-03 Tue
| 0.79
| 0.8
| 0.79
| 0.8
|
|
| 74.1
| 74.1
| 0.1 |
2007-Apr-02 Mon
| 0.78
| 0.79
| 0.77
| 0.77
| 210,140
| ###
| 30.6
| 30.6
| 0.1 |
2007-Mar-30 Fri
| 0.75
| 0.78
| 0.74
| 0.78
|
|
| ###
| ###
| 0.1 |
2007-Mar-29 Thu
| 0.75
| ###
| ###
| 0.745
| 165,750
| 0
| ###
| ###
| ### |
2007-Mar-28 Wed
| 0.78
| 0.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-27 Tue
| 0.79
| 0.79
| 0.78
| 0.78
| 48,286
| ###
| ###
| ###
| 0.1 |
2007-Mar-26 Mon
| 0.82
| 0.82
| 0.8
| 0.8
|
|
| 14.2
| 14.2
| 0.1 |
2007-Mar-23 Fri
| 0.8
| 0.82
| 0.8
| 0.82
|
|
| ###
| ###
| 0.1 |
2007-Mar-22 Thu
| 0.8
| 0.82
| 0.8
| 0.81
|
|
| 77.2
| 77.2
| 0.1 |
2007-Mar-21 Wed
| 0.8
| 0.8
| 0.77
| 0.8
|
|
| ###
| ###
| 0.1 |
2007-Mar-20 Tue
| 0.79
| 0.81
| 0.79
| 0.8
|
|
| 79.7
| 79.7
| 0.1 |
2007-Mar-19 Mon
| 0.8
| 0.82
| 0.8
| 0.8
|
|
| 68.1
| 68.1
| 0.1 |
2007-Mar-16 Fri
| 0.785
| 0.82
| 0.785
| 0.82
|
|
| 93.3
| 93.3
| 0.1 |
2007-Mar-15 Thu
| 0.78
| 0.785
| 0.76
| 0.785
| 68,780
| ###
| ###
| ###
| ### |
2007-Mar-14 Wed
| 0.8
| 0.8
| 0.79
| 0.79
|
|
| ###
| ###
| ### |
2007-Mar-13 Tue
| ###
| 0.8
| ###
| 0.8
|
|
| 80.0
| 80.0
| 0.1 |
2007-Mar-12 Mon
| 0.8
| 0.81
| 0.78
| 0.8
| 297,471
| 236,489
| ###
| ###
| 0.1 |
2007-Mar-09 Fri
| 0.78
| 0.8
| 0.77
| 0.8
| 1,048,422
| ###
| 84.4
| 84.4
| 0.1 |
2007-Mar-08 Thu
| 0.78
| 0.78
| 0.78
| 0.78
| 17,877
| 13,944
| ###
| ###
| 0.1 |
2007-Mar-07 Wed
| 0.78
| 0.78
| 0.78
| 0.78
| 5,775
| ###
| ###
| ###
| 0.1 |
2007-Mar-06 Tue
| 0.8
| 0.8
| 0.78
| 0.78
|
|
| 11.2
| 11.2
| 0.1 |
2007-Mar-05 Mon
| 0.78
| 0.78
| 0.78
| 0.78
|
|
| 88.7
| 88.7
| 0.1 |
2007-Mar-02 Fri
| 0.78
| 0.82
| 0.78
| 0.78
|
|
| ###
| ###
| 0.1 |
2007-Mar-01 Thu
| 0.78
| 0.78
| 0.77
| 0.775
|
|
| ###
| ###
| 0.1 |
2007-Feb-28 Wed
| 0.8
| 0.8
| 0.77
| 0.8
|
|
| ###
| ###
| 0.1 |
2007-Feb-27 Tue
| 0.84
| 0.84
| 0.825
| 0.825
| 963,350
| 801,988
| ###
| ###
| 0.1 |
2007-Feb-26 Mon
| 0.82
| 0.84
| 0.82
| 0.83
|
|
| 74.7
| 74.7
| ### |
2007-Feb-23 Fri
| 0.83
| 0.83
| ###
| 0.81
| 264,922
| 109,942
| 16.0
| 16.0
| 0.1 |
2007-Feb-22 Thu
| 0.84
| 0.84
| 0.83
| 0.83
| 73,543
| ###
| ###
| ###
| ### |
2007-Feb-21 Wed
| 0.82
| 0.845
| 0.81
| 0.84
| 139,686
| ###
| 87.4
| 87.4
| ### |
2007-Feb-20 Tue
| 0.83
| 0.845
| 0.82
| 0.82
| 82,171
| ###
| ###
| ###
| 0.1 |
2007-Feb-19 Mon
| ###
| 0.825
| 0.8
| 0.825
| 55,548
| ###
| ###
| ###
| 0.1 |
2007-Feb-16 Fri
| 0.82
| 0.845
| 0.81
| 0.81
|
|
| 26.3
| 26.3
| 0.1 |
2007-Feb-15 Thu
| 0.8
| 0.8
| 0.8
| 0.8
|
|
| 69.0
| 69.0
| 0.1 |
2007-Feb-14 Wed
| 0.8
| 0.84
| 0.8
| 0.84
| 19,254
| 15,788
| 92.4
| 92.4
| ### |
2007-Feb-13 Tue
| 0.825
| 0.825
| ###
| 0.8
|
|
| ###
| ###
| 0.1 |
2007-Feb-12 Mon
| 0.76
| 0.845
| 0.76
| 0.845
| 106,758
| 85,673
| ###
| ###
| ### |
2007-Feb-09 Fri
| 0.78
| 0.785
| 0.755
| 0.755
|
|
| ###
| ###
| ### |
2007-Feb-08 Thu
| 0.76
| 0.785
| 0.76
| 0.785
|
|
| 88.9
| 88.9
| ### |
2007-Feb-07 Wed
| 0.75
| 0.785
| 0.75
| ###
| 86,524
| ###
| 85.1
| 85.1
| 0.0 |
2007-Feb-06 Tue
| 0.75
| 0.75
| 0.73
| 0.74
| 119,557
| 88,472
| 26.3
| 26.3
| 0.1 |
2007-Feb-05 Mon
| 0.78
| 0.79
| 0.72
| 0.77
| 183,958
| 138,888
| 30.3
| 30.3
| 0.1 |
2007-Feb-02 Fri
| 0.81
| 0.81
| 0.78
| 0.78
|
|
| 9.9
| 9.9
| 0.1 |
2007-Feb-01 Thu
| 0.8
| 0.8
| 0.77
| 0.77
|
|
| ###
| ###
| 0.1 |
2007-Jan-31 Wed
| 0.78
| 0.8
| 0.78
| 0.8
|
|
| ###
| ###
| 0.1 |
2007-Jan-30 Tue
| ###
| 0.84
| 0.78
| 0.79
| 105,926
| ###
| 6.0
| 6.0
| ### |
2007-Jan-29 Mon
| 0.84
| 0.84
| 0.84
| 0.84
|
|
| 71.3
| 71.3
| ### |
2007-Jan-25 Thu
| 0.85
| 0.85
| 0.84
| 0.84
| 53,555
| 45,253
| ###
| ###
| ### |
2007-Jan-24 Wed
| 0.845
| ###
| 0.845
| ###
| 44,750
| ###
| ###
| ###
| 0.0 |
2007-Jan-23 Tue
| 0.85
| 0.85
| 0.845
| 0.85
|
|
| ###
| ###
| ### |
2007-Jan-22 Mon
| 0.84
| 0.85
| 0.84
| 0.845
|
|
| 71.9
| 71.9
| ### |
2007-Jan-19 Fri
| 0.85
| 0.86
| 0.85
| 0.855
| 52,250
| 44,673
| ###
| ###
| ### |
2007-Jan-18 Thu
| 0.845
| 0.845
| 0.84
| 0.84
|
|
| ###
| ###
| ### |
2007-Jan-17 Wed
| 0.86
| 0.86
| 0.845
| 0.845
|
|
| 20.9
| 20.9
| ### |
2007-Jan-16 Tue
| 0.86
| 0.86
| 0.84
| 0.85
|
|
| ###
| ###
| ### |
2007-Jan-15 Mon
| 0.87
| 0.875
| 0.85
| 0.85
| 119,652
| ###
| 14.1
| 14.1
| ### |
2007-Jan-12 Fri
| 0.85
| 0.855
| 0.85
| 0.855
|
|
| 66.3
| 66.3
| ### |
2007-Jan-11 Thu
| 0.86
| 0.86
| 0.84
| 0.85
|
|
| 24.6
| 24.6
| ### |
2007-Jan-10 Wed
| 0.855
| ###
| 0.855
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-09 Tue
| 0.855
| 0.86
| 0.84
| 0.845
|
|
| 23.6
| 23.6
| ### |
2007-Jan-08 Mon
| 0.84
| 0.86
| ###
| 0.86
| 43,726
| ###
| ###
| ###
| ### |
2007-Jan-05 Fri
| 0.86
| 0.86
| 0.84
| 0.84
|
|
| 15.9
| 15.9
| ### |
2007-Jan-04 Thu
| 0.86
| 0.86
| 0.84
| 0.86
|
|
| ###
| ###
| ### |
2007-Jan-03 Wed
| ###
| ###
| 0.86
| 0.86
|
|
| 36.3
| 36.3
| ### |
2007-Jan-02 Tue
| 0.89
| 0.89
| 0.86
| 0.88
| 130,658
| 114,325
| ###
| ###
| 0.1 |
2006-Dec-29 Fri
| 0.875
| 0.88
| 0.86
| 0.88
|
|
| ###
| ###
| 0.1 |
2006-Dec-28 Thu
| 0.855
| 0.875
| 0.855
| 0.875
|
|
| 83.4
| 83.4
| 0.1 |
2006-Dec-27 Wed
| 0.875
| 0.875
| 0.85
| 0.855
|
|
| 8.9
| 8.9
| ### |
2006-Dec-22 Fri
| 0.825
| 0.85
| 0.825
| 0.85
| 15,874
| ###
| 89.7
| 89.7
| ### |
2006-Dec-21 Thu
| 0.825
| 0.85
| 0.825
| 0.83
| 55,452
| 46,441
| 77.8
| 77.8
| ### |
2006-Dec-20 Wed
| 0.85
| 0.85
| 0.825
| 0.83
| 39,724
| ###
| ###
| ###
| ### |
2006-Dec-19 Tue
| 0.83
| 0.83
| 0.83
| 0.83
|
|
| 70.7
| 70.7
| ### |
2006-Dec-18 Mon
| 0.88
| 0.88
| 0.83
| 0.83
|
|
| ###
| ###
| ### |
2006-Dec-15 Fri
| 0.88
| 0.88
| 0.85
| 0.875
|
|
| ###
| ###
| 0.1 |
2006-Dec-14 Thu
| 0.855
| ###
| 0.855
| 0.88
| 714,347
| 305,383
| 86.4
| 86.4
| 0.1 |
2006-Dec-13 Wed
| 0.85
| 0.87
| 0.84
| 0.85
| 1,093,555
| 934,989
| ###
| ###
| ### |
2006-Dec-12 Tue
| 0.82
| 0.84
| 0.82
| 0.84
|
|
| 88.7
| 88.7
| ### |
2006-Dec-11 Mon
| 0.82
| 0.82
| 0.81
| 0.82
| 95,750
| ###
| 67.3
| 67.3
| 0.1 |
2006-Dec-08 Fri
| ###
| 0.82
| 0.81
| 0.82
| 70,758
| ###
| ###
| ###
| 0.1 |
2006-Dec-07 Thu
| 0.81
| 0.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-06 Wed
| 0.8
| 0.81
| 0.79
| 0.8
| 131,083
| ###
| ###
| ###
| 0.1 |
2006-Dec-05 Tue
| 0.8
| 0.8
| 0.785
| 0.785
|
|
| ###
| ###
| ### |
2006-Dec-04 Mon
| 0.79
| 0.8
| 0.79
| 0.8
|
|
| 79.9
| 79.9
| 0.1 |
2006-Dec-01 Fri
| 0.78
| 0.8
| 0.77
| 0.8
|
|
| 88.3
| 88.3
| 0.1 |
2006-Nov-30 Thu
| 0.79
| 0.8
| 0.785
| 0.79
|
|
| ###
| ###
| ### |
2006-Nov-29 Wed
| 0.77
| 0.79
| ###
| 0.79
| 46,180
| 18,241
| ###
| ###
| ### |
2006-Nov-28 Tue
| 0.785
| 0.785
| 0.78
| 0.78
|
|
| ###
| ###
| 0.1 |
2006-Nov-27 Mon
| 0.77
| 0.785
| 0.76
| 0.785
|
|
| 83.6
| 83.6
| ### |
2006-Nov-24 Fri
| 0.78
| 0.785
| 0.76
| 0.76
|
|
| 11.1
| 11.1
| 0.1 |
2006-Nov-23 Thu
| 0.73
| 0.79
| 0.73
| 0.79
| 27,149
| ###
| ###
| ###
| ### |
2006-Nov-22 Wed
| ###
| 0.745
| 0.725
| 0.73
| 283,877
| 208,649
| 25.1
| 25.1
| 0.1 |
2006-Nov-21 Tue
| 0.74
| 0.74
| ###
| ###
| 99,442
| ###
| ###
| ###
| 0.0 |
2006-Nov-20 Mon
| 0.745
| 0.75
| 0.745
| 0.745
|
|
| ###
| ###
| ### |
2006-Nov-17 Fri
| 0.78
| 0.78
| 0.75
| 0.75
| 682,940
| 522,449
| ###
| ###
| ### |
2006-Nov-16 Thu
| 0.78
| 0.78
| ###
| ###
| 33,875
| ###
| 23.7
| 23.7
| 0.0 |
2006-Nov-15 Wed
| 0.79
| 0.79
| 0.78
| 0.79
|
|
| 68.4
| 68.4
| ### |
2006-Nov-14 Tue
| 0.83
| 0.83
| 0.75
| 0.8
|
|
| ###
| ###
| 0.1 |
2006-Nov-13 Mon
| 0.77
| 0.83
| ###
| 0.82
|
|
| 95.7
| 95.7
| 0.1 |
2006-Nov-10 Fri
| 0.72
| 0.78
| 0.72
| 0.77
|
|
| 95.3
| 95.3
| 0.1 |
2006-Nov-09 Thu
| 0.7
| 0.71
| 0.7
| 0.71
|
|
| ###
| ###
| ### |
2006-Nov-08 Wed
| 0.72
| 0.72
| 0.7
| 0.7
| 123,128
| 87,420
| 13.8
| 13.8
| ### |
2006-Nov-07 Tue
| 0.72
| 0.72
| 0.71
| 0.71
|
|
| ###
| ###
| ### |
2006-Nov-06 Mon
| 0.7
| ###
| ###
| 0.71
|
|
| 76.7
| 76.7
| ### |
2006-Nov-03 Fri
| ###
| 0.71
| ###
| 0.7
|
|
| 71.7
| 71.7
| ### |
2006-Nov-02 Thu
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2006-Nov-01 Wed
| 0.7
| ###
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2006-Oct-31 Tue
| 0.71
| 0.71
| 0.7
| 0.7
|
|
| 23.5
| 23.5
| ### |
2006-Oct-30 Mon
| 0.71
| ###
| ###
| ###
| 257,827
| 0
| ###
| ###
| 0.0 |
2006-Oct-27 Fri
| 0.71
| ###
| 0.71
| 0.71
|
|
| 70.1
| 70.1
| ### |
2006-Oct-26 Thu
| 0.7
| 0.71
| 0.7
| 0.71
| 26,541
| ###
| ###
| ###
| ### |
2006-Oct-25 Wed
| ###
| ###
| 0.7
| ###
| 132,259
| ###
| 65.6
| 65.6
| 0.0 |
2006-Oct-24 Tue
| 0.71
| 0.71
| 0.7
| ###
| 152,578
| ###
| ###
| ###
| 0.0 |
2006-Oct-23 Mon
| ###
| ###
| 0.7
| 0.7
|
|
| 29.2
| 29.2
| ### |
2006-Oct-20 Fri
| ###
| ###
| ###
| 0.7
| 1,209,145
| 0
| 24.1
| 24.1
| ### |
2006-Oct-19 Thu
| ###
| ###
| 0.7
| 0.7
|
|
| 16.7
| 16.7
| ### |
2006-Oct-18 Wed
| 0.71
| ###
| 0.71
| 0.71
| 22,751
| 8,076
| ###
| ###
| ### |
2006-Oct-17 Tue
| 0.71
| ###
| 0.7
| 0.7
| 92,826
| 32,489
| ###
| ###
| ### |
2006-Oct-16 Mon
| 0.72
| 0.72
| 0.7
| 0.71
|
|
| ###
| ###
| ### |
2006-Oct-13 Fri
| 0.7
| 0.73
| 0.7
| ###
| 166,579
| ###
| 83.4
| 83.4
| 0.0 |
2006-Oct-12 Thu
| ###
| 0.7
| ###
| 0.7
| 32,150
| 11,252
| 79.0
| 79.0
| ### |
2006-Oct-11 Wed
| 0.7
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-10 Tue
| 0.685
| ###
| 0.685
| 0.685
|
|
| 61.6
| 61.6
| 0.0 |
2006-Oct-09 Mon
| ###
| ###
| ###
| ###
| 264,286
| 0
| ###
| ###
| 0.0 |
2006-Oct-06 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-05 Thu
| ###
| ###
| ###
| ###
|
|
| 63.5
| 63.5
| 0.0 |
2006-Oct-04 Wed
| ###
| ###
| ###
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2006-Oct-03 Tue
| ###
| ###
| 0.655
| 0.655
|
|
| ###
| ###
| ### |
2006-Oct-02 Mon
| ###
| ###
| 0.655
| 0.655
|
|
| 18.4
| 18.4
| ### |
2006-Sep-29 Fri
| 0.655
| 0.675
| 0.655
| 0.675
|
|
| ###
| ###
| 0.0 |
2006-Sep-28 Thu
| ###
| ###
| ###
| ###
| 52,181
| 0
| 63.6
| 63.6
| 0.0 |
2006-Sep-27 Wed
| ###
| ###
| ###
| ###
| 69,750
| 0
| 17.9
| 17.9
| 0.0 |
2006-Sep-26 Tue
| ###
| ###
| 0.655
| 0.655
| 58,950
| ###
| 8.6
| 8.6
| ### |
2006-Sep-25 Mon
| 0.675
| 0.675
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-22 Fri
| 0.685
| 0.685
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-21 Thu
| 0.7
| 0.7
| ###
| ###
| 19,550
| 6,842
| ###
| ###
| 0.0 |
2006-Sep-20 Wed
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2006-Sep-19 Tue
| ###
| 0.7
| ###
| 0.7
| 85,683
| 29,989
| ###
| ###
| ### |
2006-Sep-18 Mon
| 0.675
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-15 Fri
| ###
| ###
| 0.655
| 0.655
| 196,221
| ###
| ###
| ###
| ### |
2006-Sep-14 Thu
| 0.655
| ###
| ###
| ###
| 127,021
| 0
| ###
| ###
| 0.0 |
2006-Sep-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-12 Tue
| 0.645
| 0.655
| 0.645
| 0.655
|
|
| 90.8
| 90.8
| ### |
2006-Sep-11 Mon
| ###
| ###
| ###
| 0.645
|
|
| 84.9
| 84.9
| ### |
2006-Sep-08 Fri
| ###
| ###
| ###
| ###
| 66,520
| 0
| ###
| ###
| 0.0 |
2006-Sep-07 Thu
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2006-Sep-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-05 Tue
| 0.655
| 0.655
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-04 Mon
| 0.655
| ###
| 0.655
| ###
| 106,942
| 35,023
| 74.0
| 74.0
| 0.0 |
2006-Sep-01 Fri
| ###
| ###
| 0.655
| 0.655
|
|
| ###
| ###
| ### |
2006-Aug-31 Thu
| ###
| ###
| ###
| ###
|
|
| 16.4
| 16.4
| 0.0 |
2006-Aug-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-29 Tue
| 0.675
| 0.675
| ###
| ###
|
|
| 14.8
| 14.8
| 0.0 |
2006-Aug-28 Mon
| ###
| ###
| 0.675
| 0.675
| 69,247
| 23,370
| ###
| ###
| 0.0 |
2006-Aug-25 Fri
| 0.685
| 0.71
| 0.685
| ###
| 78,880
| ###
| 66.7
| 66.7
| 0.0 |
2006-Aug-24 Thu
| ###
| 0.685
| ###
| ###
| 27,480
| ###
| 24.1
| 24.1
| 0.0 |
2006-Aug-23 Wed
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2006-Aug-22 Tue
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2006-Aug-21 Mon
| ###
| 0.7
| ###
| ###
|
|
| 7.8
| 7.8
| 0.0 |
2006-Aug-18 Fri
| ###
| 0.7
| ###
| 0.7
|
|
| 87.9
| 87.9
| ### |
2006-Aug-17 Thu
| 0.675
| 0.7
| 0.675
| 0.7
|
|
| 89.9
| 89.9
| ### |
2006-Aug-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-15 Tue
| ###
| ###
| ###
| ###
| 16,750
| 0
| 77.8
| 77.8
| 0.0 |
2006-Aug-14 Mon
| ###
| ###
| 0.675
| ###
| 24,077
| 8,125
| 68.2
| 68.2
| 0.0 |
2006-Aug-11 Fri
| ###
| ###
| ###
| ###
| 105,671
| 0
| ###
| ###
| 0.0 |
2006-Aug-10 Thu
| ###
| ###
| ###
| 0.685
|
|
| ###
| ###
| 0.0 |
2006-Aug-09 Wed
| ###
| 0.7
| ###
| 0.7
|
|
| 91.0
| 91.0
| ### |
2006-Aug-08 Tue
| ###
| 0.685
| 0.675
| 0.675
|
|
| ###
| ###
| 0.0 |
2006-Aug-07 Mon
| ###
| ###
| 0.675
| 0.675
|
|
| ###
| ###
| 0.0 |
2006-Aug-04 Fri
| 0.71
| 0.71
| ###
| 0.685
| 77,943
| ###
| ###
| ###
| 0.0 |
2006-Aug-03 Thu
| 0.7
| 0.71
| 0.7
| 0.71
| 28,972
| 20,425
| ###
| ###
| ### |
2006-Aug-02 Wed
| 0.7
| 0.7
| ###
| 0.7
| 101,129
| ###
| ###
| ###
| ### |
2006-Aug-01 Tue
| 0.72
| 0.72
| ###
| ###
| 38,680
| 13,924
| ###
| ###
| 0.0 |
2006-Jul-31 Mon
| 0.71
| 0.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-28 Fri
| 0.725
| 0.74
| 0.71
| 0.73
|
|
| 77.5
| 77.5
| 0.1 |
2006-Jul-27 Thu
| 0.75
| 0.75
| 0.72
| 0.72
| 62,451
| ###
| 6.1
| 6.1
| ### |
2006-Jul-26 Wed
| 0.73
| 0.75
| 0.73
| 0.745
| 690,380
| 510,881
| 89.4
| 89.4
| ### |
2006-Jul-25 Tue
| ###
| ###
| 0.73
| 0.73
|
|
| ###
| ###
| 0.1 |
2006-Jul-24 Mon
| 0.74
| 0.75
| 0.725
| 0.75
|
|
| ###
| ###
| ### |
2006-Jul-21 Fri
| 0.75
| 0.75
| 0.72
| 0.75
|
|
| 72.6
| 72.6
| ### |
2006-Jul-20 Thu
| ###
| 0.75
| 0.72
| 0.75
|
|
| 86.2
| 86.2
| ### |
2006-Jul-19 Wed
| 0.73
| 0.74
| 0.73
| 0.73
|
|
| 75.6
| 75.6
| 0.1 |
2006-Jul-18 Tue
| 0.75
| 0.75
| 0.71
| ###
|
|
| 6.5
| 6.5
| 0.0 |
2006-Jul-17 Mon
| 0.8
| 0.8
| 0.71
| 0.76
| 173,125
| ###
| 7.8
| 7.8
| 0.1 |
2006-Jul-14 Fri
| 0.78
| ###
| 0.78
| ###
| 90,851
| ###
| ###
| ###
| 0.0 |
2006-Jul-13 Thu
| 0.725
| 0.78
| 0.725
| 0.77
| 262,254
| 197,346
| ###
| ###
| 0.1 |
2006-Jul-12 Wed
| 0.675
| 0.73
| 0.675
| 0.725
| 121,088
| ###
| 97.0
| 97.0
| ### |
2006-Jul-11 Tue
| 0.655
| 0.675
| 0.655
| 0.675
|
|
| ###
| ###
| 0.0 |
2006-Jul-10 Mon
| ###
| ###
| ###
| 0.655
| 82,884
| 0
| 13.4
| 13.4
| ### |
2006-Jul-07 Fri
| ###
| ###
| ###
| ###
| 38,753
| 0
| 75.7
| 75.7
| 0.0 |
2006-Jul-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-05 Wed
| 0.645
| ###
| 0.625
| 0.625
|
|
| ###
| ###
| 0.0 |
2006-Jul-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-03 Mon
| ###
| ###
| ###
| ###
|
|
| 10.4
| 10.4
| 0.0 |
2006-Jun-30 Fri
| ###
| ###
| ###
| ###
| 86,470
| 0
| ###
| ###
| 0.0 |
2006-Jun-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-26 Mon
| 0.7
| 0.7
| ###
| ###
| 92,883
| ###
| ###
| ###
| 0.0 |
2006-Jun-23 Fri
| 0.685
| 0.7
| 0.685
| 0.7
| 32,550
| 22,540
| 87.4
| 87.4
| ### |
2006-Jun-22 Thu
| ###
| ###
| ###
| ###
| 40,450
| 0
| 63.6
| 63.6
| 0.0 |
2006-Jun-21 Wed
| ###
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-20 Tue
| 0.7
| 0.71
| ###
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2006-Jun-19 Mon
| 0.72
| 0.72
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2006-Jun-16 Fri
| ###
| 0.72
| 0.71
| 0.72
| 33,354
| 23,848
| 64.4
| 64.4
| ### |
2006-Jun-15 Thu
| ###
| 0.7
| 0.675
| 0.7
|
|
| ###
| ###
| ### |
2006-Jun-14 Wed
| 0.72
| 0.72
| ###
| ###
| 308,779
| ###
| ###
| ###
| 0.0 |
2006-Jun-13 Tue
| ###
| 0.72
| 0.71
| ###
| 88,551
| ###
| ###
| ###
| 0.0 |
2006-Jun-09 Fri
| 0.72
| 0.72
| 0.71
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2006-Jun-08 Thu
| ###
| 0.725
| 0.7
| 0.71
|
|
| ###
| ###
| ### |
2006-Jun-07 Wed
| 0.71
| 0.71
| 0.71
| 0.71
|
|
| ###
| ###
| ### |
2006-Jun-06 Tue
| 0.71
| 0.725
| 0.71
| 0.72
|
|
| 87.0
| 87.0
| ### |
2006-Jun-05 Mon
| 0.74
| 0.74
| 0.71
| 0.71
|
|
| 8.0
| 8.0
| ### |
2006-Jun-02 Fri
| 0.75
| 0.75
| 0.73
| 0.73
| 78,350
| 57,979
| 15.3
| 15.3
| 0.1 |
2006-Jun-01 Thu
| 0.77
| 0.77
| 0.75
| 0.76
| 19,253
| ###
| ###
| ###
| 0.1 |
2006-May-31 Wed
| 0.72
| 0.77
| 0.71
| 0.77
|
|
| 96.4
| 96.4
| 0.1 |
2006-May-30 Tue
| 0.77
| 0.785
| 0.77
| 0.775
| 144,245
| 112,150
| ###
| ###
| 0.1 |
2006-May-29 Mon
| 0.78
| ###
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
2006-May-26 Fri
| 0.76
| 0.78
| 0.76
| 0.77
|
|
| ###
| ###
| 0.1 |
2006-May-25 Thu
| 0.75
| 0.76
| 0.74
| 0.76
| 205,981
| 154,485
| 83.1
| 83.1
| 0.1 |
2006-May-24 Wed
| 0.75
| 0.8
| 0.71
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-23 Tue
| 0.71
| 0.72
| 0.71
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-22 Mon
| 0.81
| 0.81
| 0.71
| 0.71
|
|
| ###
| ###
| ### |
2006-May-19 Fri
| 0.8
| 0.8
| 0.785
| 0.8
|
|
| ###
| ###
| 0.1 |
2006-May-18 Thu
| 0.81
| 0.81
| 0.78
| 0.785
| 122,520
| ###
| ###
| ###
| ### |
2006-May-17 Wed
| 0.8
| ###
| 0.8
| 0.81
|
|
| 74.1
| 74.1
| 0.1 |
2006-May-16 Tue
| 0.85
| 0.85
| 0.8
| 0.8
| 155,885
| ###
| ###
| ###
| 0.1 |
2006-May-15 Mon
| 0.85
| 0.86
| 0.82
| 0.85
| 178,320
| 149,788
| ###
| ###
| ### |
2006-May-12 Fri
| 0.86
| 0.86
| 0.84
| 0.85
|
|
| 24.7
| 24.7
| ### |
2006-May-11 Thu
| 0.85
| 0.86
| 0.83
| 0.85
| 370,428
| ###
| 68.3
| 68.3
| ### |
2006-May-10 Wed
| 0.82
| 0.855
| 0.82
| 0.83
|
|
| 77.6
| 77.6
| ### |
2006-May-09 Tue
| 0.83
| 0.89
| 0.81
| 0.83
| 401,257
| ###
| 65.6
| 65.6
| ### |
2006-May-08 Mon
| 0.86
| 0.87
| 0.81
| 0.84
|
|
| ###
| ###
| ### |
2006-May-05 Fri
| 0.89
| 0.89
| 0.86
| 0.86
|
|
| 7.9
| 7.9
| ### |
2006-May-04 Thu
| 0.855
| ###
| 0.85
| 0.89
| 87,743
| ###
| ###
| ###
| ### |
2006-May-03 Wed
| ###
| 0.925
| 0.82
| 0.85
| 493,255
| ###
| 2.8
| 2.8
| ### |
2006-May-02 Tue
| ###
| ###
| 0.88
| ###
| 2,475,070
| ###
| 3.0
| 3.0
| 0.0 |
2006-May-01 Mon
| 0.85
| ###
| 0.84
| 0.88
| 1,100,489
| ###
| 89.7
| 89.7
| 0.1 |
2006-Apr-28 Fri
| 0.83
| 0.84
| 0.81
| 0.84
| 229,325
| ###
| 79.0
| 79.0
| ### |
2006-Apr-27 Thu
| ###
| ###
| ###
| 0.83
|
|
| ###
| ###
| ### |
2006-Apr-26 Wed
| 0.82
| 0.82
| ###
| ###
| 151,179
| 61,983
| ###
| ###
| 0.0 |
2006-Apr-24 Mon
| 0.81
| ###
| 0.81
| 0.82
|
|
| ###
| ###
| 0.1 |
2006-Apr-21 Fri
| 0.81
| ###
| 0.81
| 0.81
|
|
| ###
| ###
| 0.1 |
2006-Apr-20 Thu
| 0.8
| ###
| 0.8
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-19 Wed
| ###
| 0.82
| 0.77
| 0.77
| 146,025
| 116,089
| ###
| ###
| 0.1 |
2006-Apr-18 Tue
| 0.86
| 0.87
| ###
| ###
| 321,947
| 140,046
| ###
| ###
| 0.0 |
2006-Apr-13 Thu
| 0.82
| 0.875
| 0.81
| 0.855
| 174,573
| 147,077
| 93.3
| 93.3
| ### |
2006-Apr-11 Tue
| ###
| ###
| ###
| ###
| 169,228
| 0
| ###
| ###
| 0.0 |
2006-Apr-10 Mon
| 0.745
| 0.745
| ###
| 0.74
|
|
| 33.4
| 33.4
| 0.1 |
2006-Apr-07 Fri
| 0.755
| ###
| 0.73
| 0.73
| 89,350
| ###
| ###
| ###
| 0.1 |
2006-Apr-06 Thu
| 0.76
| ###
| 0.75
| 0.755
| 210,950
| ###
| ###
| ###
| ### |
2006-Apr-05 Wed
| 0.73
| 0.75
| 0.73
| 0.75
| 177,925
| ###
| 87.0
| 87.0
| ### |
2006-Apr-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-03 Mon
| 0.72
| 0.72
| ###
| 0.72
| 260,451
| ###
| 63.4
| 63.4
| ### |
2006-Mar-31 Fri
| 0.75
| 0.76
| 0.72
| 0.72
|
|
| ###
| ###
| ### |
2006-Mar-30 Thu
| ###
| ###
| 0.745
| 0.745
| 101,247
| ###
| ###
| ###
| ### |
2006-Mar-29 Wed
| 0.76
| ###
| 0.745
| 0.745
| 96,250
| 35,853
| 15.6
| 15.6
| ### |
2006-Mar-28 Tue
| 0.745
| ###
| 0.74
| 0.76
|
|
| ###
| ###
| 0.1 |
2006-Mar-27 Mon
| 0.74
| 0.755
| ###
| 0.74
|
|
| ###
| ###
| 0.1 |
2006-Mar-24 Fri
| 0.73
| 0.74
| 0.73
| 0.73
|
|
| ###
| ###
| 0.1 |
2006-Mar-23 Thu
| ###
| 0.74
| ###
| 0.74
|
|
| 72.7
| 72.7
| 0.1 |
2006-Mar-22 Wed
| 0.73
| 0.74
| 0.73
| 0.73
|
|
| ###
| ###
| 0.1 |
2006-Mar-21 Tue
| 0.745
| 0.75
| 0.73
| 0.73
|
|
| ###
| ###
| 0.1 |
2006-Mar-20 Mon
| 0.73
| 0.75
| 0.73
| 0.74
|
|
| 80.8
| 80.8
| 0.1 |
2006-Mar-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-16 Thu
| ###
| ###
| 0.7
| 0.71
| 121,451
| ###
| ###
| ###
| ### |
2006-Mar-15 Wed
| ###
| 0.71
| 0.7
| 0.7
|
|
| 30.4
| 30.4
| ### |
2006-Mar-14 Tue
| 0.7
| 0.7
| 0.7
| 0.7
| 54,156
| ###
| ###
| ###
| ### |
2006-Mar-13 Mon
| ###
| 0.7
| ###
| 0.7
|
|
| ###
| ###
| ### |
2006-Mar-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-09 Thu
| ###
| ###
| ###
| ###
|
|
| 63.7
| 63.7
| 0.0 |
2006-Mar-08 Wed
| ###
| ###
| ###
| 0.685
| 67,220
| 0
| 29.3
| 29.3
| 0.0 |
2006-Mar-07 Tue
| 0.7
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-06 Mon
| 0.7
| 0.7
| ###
| 0.7
|
|
| 66.9
| 66.9
| ### |
2006-Mar-03 Fri
| ###
| ###
| 0.7
| ###
|
|
| 64.7
| 64.7
| 0.0 |
2006-Mar-02 Thu
| ###
| ###
| ###
| ###
| 65,875
| 0
| ###
| ###
| 0.0 |
2006-Mar-01 Wed
| 0.71
| 0.725
| 0.7
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2006-Feb-28 Tue
| 0.7
| 0.72
| 0.7
| 0.7
| 143,775
| 102,080
| ###
| ###
| ### |
2006-Feb-27 Mon
| 0.7
| ###
| ###
| ###
| 169,328
| 0
| 12.3
| 12.3
| 0.0 |
2006-Feb-24 Fri
| ###
| ###
| ###
| 0.7
| 43,750
| 0
| ###
| ###
| ### |
2006-Feb-23 Thu
| ###
| ###
| ###
| ###
| 35,844
| 0
| ###
| ###
| 0.0 |
2006-Feb-22 Wed
| 0.685
| 0.685
| ###
| ###
|
|
| 15.2
| 15.2
| 0.0 |
2006-Feb-21 Tue
| 0.685
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-20 Mon
| ###
| ###
| 0.685
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-17 Fri
| ###
| 0.7
| ###
| 0.7
| 92,376
| ###
| ###
| ###
| ### |
2006-Feb-16 Thu
| 0.7
| 0.7
| ###
| 0.7
|
|
| ###
| ###
| ### |
2006-Feb-15 Wed
| ###
| 0.7
| ###
| 0.7
|
|
| 94.4
| 94.4
| ### |
2006-Feb-14 Tue
| 0.655
| ###
| ###
| ###
| 81,074
| 0
| ###
| ###
| 0.0 |
2006-Feb-13 Mon
| 0.655
| ###
| 0.655
| 0.655
|
|
| ###
| ###
| ### |
2006-Feb-10 Fri
| ###
| ###
| ###
| ###
| 86,056
| 0
| ###
| ###
| 0.0 |
2006-Feb-09 Thu
| ###
| ###
| ###
| ###
|
|
| 94.6
| 94.6
| 0.0 |
2006-Feb-08 Wed
| ###
| ###
| ###
| ###
|
|
| 3.6
| 3.6
| 0.0 |
2006-Feb-07 Tue
| ###
| ###
| 0.625
| ###
| 85,050
| 26,578
| 11.3
| 11.3
| 0.0 |
2006-Feb-06 Mon
| ###
| ###
| ###
| ###
| 58,950
| 0
| 63.5
| 63.5
| 0.0 |
2006-Feb-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-01 Wed
| ###
| ###
| ###
| ###
| 52,684
| 0
| ###
| ###
| 0.0 |
2006-Jan-31 Tue
| ###
| ###
| ###
| ###
| 64,570
| 0
| ###
| ###
| 0.0 |
2006-Jan-30 Mon
| ###
| 0.685
| ###
| 0.685
| 114,870
| 39,342
| ###
| ###
| 0.0 |
2006-Jan-27 Fri
| ###
| 0.675
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2006-Jan-25 Wed
| ###
| ###
| ###
| ###
| 28,746
| 0
| ###
| ###
| 0.0 |
2006-Jan-24 Tue
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2006-Jan-23 Mon
| ###
| 0.685
| 0.655
| 0.685
| 64,043
| ###
| 91.3
| 91.3
| 0.0 |
2006-Jan-20 Fri
| ###
| 0.685
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-19 Thu
| 0.675
| 0.675
| 0.655
| ###
| 102,786
| 68,352
| 12.8
| 12.8
| 0.0 |
2006-Jan-18 Wed
| ###
| 0.7
| ###
| 0.675
|
|
| 26.8
| 26.8
| 0.0 |
2006-Jan-17 Tue
| 0.7
| 0.7
| ###
| 0.7
| 6,675
| ###
| 66.3
| 66.3
| ### |
2006-Jan-16 Mon
| ###
| 0.73
| ###
| 0.7
|
|
| 81.0
| 81.0
| ### |
2006-Jan-13 Fri
| 0.725
| 0.725
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2006-Jan-12 Thu
| 0.72
| 0.73
| 0.675
| 0.73
| 106,257
| 74,645
| ###
| ###
| 0.1 |
2006-Jan-11 Wed
| 0.72
| 0.72
| ###
| ###
| 42,025
| 15,129
| 1.9
| 1.9
| 0.0 |
2006-Jan-10 Tue
| 0.73
| 0.73
| 0.7
| 0.72
| 53,550
| 38,288
| ###
| ###
| ### |
2006-Jan-09 Mon
| 0.73
| 0.74
| 0.725
| 0.725
|
|
| ###
| ###
| ### |
2006-Jan-06 Fri
| 0.7
| 0.73
| 0.7
| 0.725
|
|
| ###
| ###
| ### |
2006-Jan-05 Thu
| ###
| 0.7
| ###
| 0.7
|
|
| ###
| ###
| ### |
2006-Jan-04 Wed
| ###
| ###
| 0.645
| 0.645
|
|
| 13.6
| 13.6
| ### |
2006-Jan-03 Tue
| 0.675
| 0.675
| ###
| ###
|
|
| 12.1
| 12.1
| 0.0 |
2005-Dec-30 Fri
| ###
| 0.675
| ###
| 0.675
| 176,349
| ###
| 98.7
| 98.7
| 0.0 |
2005-Dec-29 Thu
| 0.625
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-28 Wed
| 0.685
| 0.685
| 0.625
| ###
| 93,277
| ###
| ###
| ###
| 0.0 |
2005-Dec-27 Tue
| ###
| ###
| ###
| 0.685
|
|
| ###
| ###
| 0.0 |
2005-Dec-23 Fri
| ###
| ###
| ###
| 0.685
|
|
| ###
| ###
| 0.0 |
2005-Dec-22 Thu
| ###
| 0.725
| ###
| ###
| 73,271
| ###
| 17.1
| 17.1
| 0.0 |
2005-Dec-21 Wed
| 0.72
| 0.72
| 0.71
| 0.71
|
|
| 18.0
| 18.0
| ### |
2005-Dec-20 Tue
| 0.74
| 0.74
| 0.71
| 0.71
| 128,450
| 93,126
| ###
| ###
| ### |
2005-Dec-19 Mon
| 0.74
| 0.74
| 0.73
| 0.74
|
|
| ###
| ###
| 0.1 |
2005-Dec-16 Fri
| ###
| ###
| 0.73
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2005-Dec-15 Thu
| 0.725
| 0.75
| 0.7
| 0.71
|
|
| 15.6
| 15.6
| ### |
2005-Dec-14 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-13 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-12 Mon
| 0.7
| 0.71
| 0.7
| 0.71
|
|
| ###
| ###
| ### |
2005-Dec-09 Fri
| ###
| 0.725
| 0.7
| 0.7
|
|
| 25.4
| 25.4
| ### |
2005-Dec-08 Thu
| ###
| ###
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2005-Dec-07 Wed
| 0.77
| 0.78
| 0.7
| 0.75
|
|
| 11.1
| 11.1
| ### |
2005-Dec-06 Tue
| 0.79
| 0.79
| 0.76
| 0.78
|
|
| ###
| ###
| 0.1 |
2005-Dec-05 Mon
| 0.79
| 0.79
| 0.745
| 0.785
|
|
| 29.4
| 29.4
| ### |
2005-Dec-02 Fri
| ###
| 0.79
| 0.73
| 0.77
| 448,448
| 340,820
| ###
| ###
| 0.1 |
2005-Dec-01 Thu
| ###
| 0.725
| ###
| 0.725
| 235,555
| 85,388
| ###
| ###
| ### |
2005-Nov-30 Wed
| ###
| 0.7
| ###
| 0.7
| 240,225
| 84,078
| 93.7
| 93.7
| ### |
2005-Nov-29 Tue
| 0.7
| 0.7
| ###
| ###
| 160,854
| ###
| 4.8
| 4.8
| 0.0 |
2005-Nov-28 Mon
| 0.74
| 0.74
| ###
| 0.7
| 623,476
| 230,686
| 4.0
| 4.0
| ### |
2005-Nov-25 Fri
| ###
| ###
| ###
| ###
| 88,350
| 0
| 81.3
| 81.3
| 0.0 |
2005-Nov-24 Thu
| ###
| ###
| ###
| 0.655
|
|
| 90.2
| 90.2
| ### |
2005-Nov-23 Wed
| ###
| 0.645
| 0.625
| ###
| 102,641
| 65,177
| 72.1
| 72.1
| 0.0 |
2005-Nov-22 Tue
| 0.625
| ###
| 0.625
| 0.645
|
|
| ###
| ###
| ### |
2005-Nov-21 Mon
| ###
| ###
| ###
| 0.625
| 51,577
| 0
| ###
| ###
| 0.0 |
2005-Nov-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-17 Thu
| ###
| ###
| ###
| ###
| 520,740
| 0
| ###
| ###
| 0.0 |
2005-Nov-16 Wed
| 0.7
| 0.7
| ###
| 0.7
|
|
| 68.4
| 68.4
| ### |
2005-Nov-15 Tue
| ###
| 0.73
| ###
| 0.685
| 360,085
| ###
| ###
| ###
| 0.0 |
2005-Nov-14 Mon
| ###
| 0.7
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2005-Nov-11 Fri
| 0.675
| 0.675
| ###
| 0.675
| 153,940
| 51,954
| ###
| ###
| 0.0 |
2005-Nov-10 Thu
| 0.645
| 0.675
| 0.645
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-09 Wed
| ###
| ###
| ###
| ###
| 235,359
| 0
| 92.5
| 92.5
| 0.0 |
2005-Nov-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-07 Mon
| ###
| ###
| ###
| ###
| 438,478
| 0
| ###
| ###
| 0.0 |
2005-Nov-04 Fri
| ###
| 0.7
| ###
| 0.675
|
|
| 86.4
| 86.4
| 0.0 |
2005-Nov-03 Thu
| ###
| ###
| ###
| ###
|
|
| 96.0
| 96.0
| 0.0 |
2005-Nov-02 Wed
| ###
| 0.59
| ###
| 0.58
|
|
| ###
| ###
| ### |
2005-Nov-01 Tue
| 0.55
| ###
| 0.55
| ###
| 163,051
| ###
| 91.7
| 91.7
| 0.0 |
2005-Oct-31 Mon
| 0.545
| 0.55
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2005-Oct-28 Fri
| ###
| 0.545
| 0.53
| 0.545
|
|
| ###
| ###
| 0.0 |
2005-Oct-27 Thu
| 0.54
| 0.54
| 0.53
| ###
| 26,320
| 14,081
| 27.5
| 27.5
| 0.0 |
2005-Oct-26 Wed
| ###
| 0.54
| 0.525
| ###
|
|
| 63.6
| 63.6
| 0.0 |
2005-Oct-25 Tue
| 0.54
| 0.54
| 0.53
| ###
| 134,741
| 72,086
| ###
| ###
| 0.0 |
2005-Oct-24 Mon
| ###
| ###
| 0.53
| 0.53
|
|
| 26.7
| 26.7
| 0.0 |
2005-Oct-21 Fri
| 0.53
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-20 Thu
| 0.52
| 0.53
| 0.51
| 0.53
| 174,128
| 90,546
| 90.2
| 90.2
| 0.0 |
2005-Oct-19 Wed
| ###
| 0.52
| 0.5
| 0.52
|
|
| 84.3
| 84.3
| 0.0 |
2005-Oct-18 Tue
| ###
| 0.52
| 0.49
| 0.52
| 127,388
| ###
| ###
| ###
| 0.0 |
2005-Oct-17 Mon
| 0.5
| 0.52
| 0.485
| 0.5
|
|
| 70.1
| 70.1
| 0.0 |
2005-Oct-14 Fri
| 0.5
| 0.525
| 0.48
| 0.485
|
|
| ###
| ###
| 0.0 |
2005-Oct-13 Thu
| 0.555
| 0.58
| 0.5
| 0.5
|
|
| 0.8
| 0.8
| 0.0 |
2005-Oct-12 Wed
| 0.51
| 0.51
| 0.46
| 0.5
|
|
| ###
| ###
| 0.0 |
2005-Oct-11 Tue
| 0.5
| 0.52
| 0.5
| 0.51
| 249,529
| 127,259
| 87.6
| 87.6
| ### |
2005-Oct-10 Mon
| 0.54
| 0.545
| 0.49
| 0.51
|
|
| 4.2
| 4.2
| ### |
2005-Oct-07 Fri
| 0.485
| 0.545
| 0.485
| 0.53
| 751,449
| ###
| 97.8
| 97.8
| 0.0 |
2005-Oct-06 Thu
| 0.43
| ###
| 0.43
| 0.48
|
|
| ###
| ###
| 0.0 |
2005-Oct-05 Wed
| 0.41
| 0.43
| ###
| 0.43
| 159,858
| ###
| ###
| ###
| ### |
2005-Oct-04 Tue
| ###
| 0.41
| 0.385
| 0.41
|
|
| 95.9
| 95.9
| ### |
2005-Oct-03 Mon
| ###
| 0.4
| ###
| 0.4
| 116,525
| ###
| 81.5
| 81.5
| 0.0 |
2005-Sep-30 Fri
| 0.375
| ###
| 0.375
| ###
|
|
| 94.0
| 94.0
| 0.0 |
2005-Sep-29 Thu
| 0.375
| 0.385
| ###
| ###
| 258,984
| 49,854
| ###
| ###
| 0.0 |
2005-Sep-28 Wed
| ###
| ###
| ###
| ###
| 86,522
| 0
| ###
| ###
| 0.0 |
2005-Sep-27 Tue
| 0.375
| ###
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2005-Sep-26 Mon
| 0.375
| 0.375
| 0.375
| 0.375
|
|
| 65.4
| 65.4
| ### |
2005-Sep-23 Fri
| ###
| 0.375
| ###
| 0.375
|
|
| 80.0
| 80.0
| ### |
2005-Sep-22 Thu
| ###
| ###
| ###
| ###
| 44,286
| 0
| 87.3
| 87.3
| 0.0 |
2005-Sep-21 Wed
| ###
| ###
| 0.355
| 0.355
|
|
| ###
| ###
| 0.0 |
2005-Sep-20 Tue
| ###
| ###
| 0.355
| 0.355
| 211,649
| ###
| 11.8
| 11.8
| 0.0 |
2005-Sep-19 Mon
| ###
| ###
| ###
| ###
| 92,120
| 0
| ###
| ###
| 0.0 |
2005-Sep-16 Fri
| ###
| 0.375
| ###
| 0.375
|
|
| 76.7
| 76.7
| ### |
2005-Sep-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-14 Wed
| ###
| ###
| 0.355
| ###
| 45,650
| ###
| ###
| ###
| 0.0 |
2005-Sep-13 Tue
| ###
| ###
| 0.355
| ###
| 42,287
| ###
| ###
| ###
| 0.0 |
2005-Sep-12 Mon
| ###
| ###
| ###
| ###
| 2,755
| 0
| ###
| ###
| 0.0 |
2005-Sep-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-08 Thu
| 0.375
| 0.375
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2005-Sep-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-06 Tue
| ###
| ###
| ###
| ###
| 115,477
| 0
| 91.2
| 91.2
| 0.0 |
2005-Sep-05 Mon
| ###
| 0.375
| ###
| ###
| 130,227
| ###
| ###
| ###
| 0.0 |
2005-Sep-02 Fri
| ###
| ###
| ###
| ###
|
|
| 10.9
| 10.9
| 0.0 |
2005-Sep-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-31 Wed
| ###
| ###
| ###
| ###
| 56,680
| 0
| ###
| ###
| 0.0 |
2005-Aug-30 Tue
| ###
| ###
| ###
| ###
|
|
| 89.9
| 89.9
| 0.0 |
2005-Aug-29 Mon
| ###
| ###
| ###
| ###
| 36,350
| 0
| 78.8
| 78.8
| 0.0 |
2005-Aug-26 Fri
| ###
| ###
| ###
| ###
|
|
| 7.1
| 7.1
| 0.0 |
2005-Aug-25 Thu
| ###
| 0.375
| ###
| 0.375
| 74,929
| 14,049
| 82.1
| 82.1
| ### |
2005-Aug-24 Wed
| ###
| 0.375
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-22 Mon
| ###
| ###
| ###
| ###
|
|
| 12.1
| 12.1
| 0.0 |
2005-Aug-19 Fri
| ###
| ###
| 0.345
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-18 Thu
| ###
| ###
| ###
| ###
| 1,153
| 0
| 76.2
| 76.2
| 0.0 |
2005-Aug-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-16 Tue
| 0.345
| ###
| 0.345
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2005-Aug-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-12 Fri
| 0.375
| ###
| 0.375
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2005-Aug-11 Thu
| ###
| ###
| ###
| ###
|
|
| 62.9
| 62.9
| 0.0 |
2005-Aug-10 Wed
| ###
| 0.375
| ###
| ###
| 164,027
| 30,755
| 20.9
| 20.9
| 0.0 |
2005-Aug-09 Tue
| 0.375
| 0.375
| 0.375
| 0.375
| 57,950
| ###
| 70.3
| 70.3
| ### |
2005-Aug-08 Mon
| 0.375
| 0.385
| 0.375
| 0.375
|
|
| 68.2
| 68.2
| ### |
2005-Aug-05 Fri
| ###
| 0.375
| ###
| 0.375
|
|
| ###
| ###
| ### |
2005-Aug-04 Thu
| ###
| ###
| ###
| ###
|
|
| 9.6
| 9.6
| 0.0 |
2005-Aug-03 Wed
| ###
| ###
| 0.345
| ###
| 134,370
| 23,178
| ###
| ###
| 0.0 |
2005-Aug-02 Tue
| 0.375
| 0.375
| ###
| ###
| 166,088
| 31,141
| ###
| ###
| 0.0 |
2005-Aug-01 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jul-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-28 Thu
| 0.345
| 0.345
| 0.345
| 0.345
| 0
|
|
|
| 0.0 |
2005-Jul-27 Wed
| 0.355
| 0.355
| ###
| 0.345
|
|
| 13.1
| 13.1
| 0.0 |
2005-Jul-26 Tue
| ###
| 0.385
| 0.355
| 0.375
| 156,723
| 57,987
| 81.6
| 81.6
| ### |
2005-Jul-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-22 Fri
| ###
| ###
| ###
| 0.385
|
|
| ###
| ###
| 0.0 |
2005-Jul-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-20 Wed
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2005-Jul-19 Tue
| 0.4
| ###
| 0.4
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-18 Mon
| ###
| ###
| ###
| ###
| 53,174
| 0
| 7.3
| 7.3
| 0.0 |
2005-Jul-15 Fri
| 0.43
| 0.43
| ###
| ###
| 166,226
| ###
| 3.0
| 3.0
| 0.0 |
2005-Jul-14 Thu
| ###
| ###
| 0.375
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-13 Wed
| ###
| ###
| 0.4
| 0.4
| 122,527
| ###
| 22.4
| 22.4
| 0.0 |
2005-Jul-12 Tue
| ###
| ###
| ###
| 0.4
| 200,350
| 0
| 88.6
| 88.6
| 0.0 |
2005-Jul-11 Mon
| 0.375
| 0.385
| 0.375
| 0.385
|
|
| 88.1
| 88.1
| 0.0 |
2005-Jul-08 Fri
| ###
| ###
| ###
| ###
| 52,482
| 0
| ###
| ###
| 0.0 |
2005-Jul-07 Thu
| ###
| 0.375
| 0.355
| 0.355
|
|
| ###
| ###
| 0.0 |
2005-Jul-06 Wed
| ###
| 0.375
| ###
| ###
| 132,771
| ###
| 71.5
| 71.5
| 0.0 |
2005-Jul-05 Tue
| ###
| ###
| ###
| ###
|
|
| 93.6
| 93.6
| 0.0 |
2005-Jul-04 Mon
| ###
| ###
| ###
| ###
|
|
| 94.1
| 94.1
| 0.0 |
2005-Jul-01 Fri
| ###
| ###
| ###
| ###
| 53,827
| 0
| 61.2
| 61.2
| 0.0 |
2005-Jun-30 Thu
| ###
| 0.325
| 0.285
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-29 Wed
| ###
| ###
| 0.275
| 0.28
| 468,459
| ###
| 4.9
| 4.9
| ### |
2005-Jun-28 Tue
| ###
| ###
| ###
| ###
|
|
| 11.4
| 11.4
| 0.0 |
2005-Jun-27 Mon
| ###
| ###
| ###
| ###
| 252,554
| 0
| 18.4
| 18.4
| 0.0 |
2005-Jun-24 Fri
| ###
| ###
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2005-Jun-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-22 Wed
| ###
| ###
| ###
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2005-Jun-21 Tue
| ###
| 0.345
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-20 Mon
| 0.345
| 0.345
| ###
| 0.345
|
|
| 73.1
| 73.1
| 0.0 |
2005-Jun-17 Fri
| 0.345
| ###
| 0.345
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2005-Jun-16 Thu
| 0.345
| ###
| ###
| 0.345
| 144,078
| 0
| 69.6
| 69.6
| 0.0 |
2005-Jun-15 Wed
| 0.345
| 0.345
| 0.345
| 0.345
|
|
| 69.2
| 69.2
| 0.0 |
2005-Jun-14 Tue
| ###
| ###
| 0.345
| 0.345
|
|
| ###
| ###
| 0.0 |
2005-Jun-10 Fri
| 0.355
| ###
| 0.355
| ###
|
|
| 87.5
| 87.5
| 0.0 |
2005-Jun-09 Thu
| ###
| 0.355
| ###
| 0.355
|
|
| ###
| ###
| 0.0 |
2005-Jun-08 Wed
| 0.355
| ###
| 0.355
| 0.355
| 58,627
| ###
| 67.2
| 67.2
| 0.0 |
2005-Jun-07 Tue
| 0.355
| ###
| ###
| ###
| 247,243
| 0
| 81.8
| 81.8
| 0.0 |
2005-Jun-06 Mon
| ###
| ###
| ###
| ###
| 142,150
| 0
| 19.6
| 19.6
| 0.0 |
2005-Jun-03 Fri
| 0.355
| ###
| 0.355
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-02 Thu
| 0.355
| 0.355
| ###
| ###
| 110,020
| 19,528
| 19.8
| 19.8
| 0.0 |
2005-Jun-01 Wed
| 0.355
| 0.355
| 0.355
| 0.355
|
|
| 67.8
| 67.8
| 0.0 |
2005-May-31 Tue
| 0.355
| 0.355
| ###
| 0.355
|
|
| ###
| ###
| 0.0 |
2005-May-30 Mon
| 0.355
| ###
| ###
| ###
| 113,875
| 0
| ###
| ###
| 0.0 |
2005-May-27 Fri
| ###
| ###
| 0.355
| 0.355
|
|
| 17.1
| 17.1
| 0.0 |
2005-May-26 Thu
| ###
| ###
| ###
| 0.355
| 217,671
| 0
| 19.4
| 19.4
| 0.0 |
2005-May-25 Wed
| ###
| ###
| ###
| ###
| 50,154
| 0
| ###
| ###
| 0.0 |
2005-May-24 Tue
| ###
| ###
| ###
| ###
| 10,421
| 0
| 76.1
| 76.1
| 0.0 |
2005-May-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-20 Fri
| 0.375
| 0.375
| ###
| ###
| 129,448
| 24,271
| 11.6
| 11.6
| 0.0 |
2005-May-19 Thu
| 0.355
| ###
| 0.355
| ###
|
|
| 92.0
| 92.0
| 0.0 |
2005-May-18 Wed
| ###
| ###
| ###
| ###
| 193,852
| 0
| ###
| ###
| 0.0 |
2005-May-17 Tue
| 0.375
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-16 Mon
| ###
| ###
| 0.375
| 0.375
|
|
| ###
| ###
| ### |
2005-May-13 Fri
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2005-May-12 Thu
| ###
| ###
| ###
| ###
|
|
| 12.1
| 12.1
| 0.0 |
2005-May-11 Wed
| ###
| 0.4
| ###
| 0.4
|
|
| 86.5
| 86.5
| 0.0 |
2005-May-10 Tue
| 0.4
| 0.4
| ###
| ###
| 84,327
| ###
| ###
| ###
| 0.0 |
2005-May-09 Mon
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2005-May-06 Fri
| 0.41
| 0.41
| 0.4
| 0.4
| 29,970
| ###
| ###
| ###
| 0.0 |
2005-May-05 Thu
| 0.42
| 0.425
| 0.4
| 0.425
| 157,840
| ###
| ###
| ###
| ### |
2005-May-04 Wed
| 0.45
| 0.45
| 0.42
| 0.425
|
|
| 8.9
| 8.9
| ### |
2005-May-03 Tue
| 0.43
| 0.44
| 0.43
| 0.44
|
|
| ###
| ###
| ### |
2005-May-02 Mon
| 0.45
| 0.45
| 0.42
| 0.42
| 53,648
| ###
| 4.9
| 4.9
| ### |
2005-Apr-29 Fri
| 0.42
| 0.455
| 0.42
| 0.45
|
|
| ###
| ###
| 0.0 |
2005-Apr-28 Thu
| 0.445
| 0.445
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
2005-Apr-27 Wed
| 0.44
| 0.44
| 0.43
| 0.44
| 68,728
| ###
| 72.5
| 72.5
| ### |
2005-Apr-26 Tue
| 0.43
| 0.44
| 0.425
| 0.43
| 145,082
| 62,747
| ###
| ###
| ### |
2005-Apr-22 Fri
| 0.42
| 0.42
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
2005-Apr-21 Thu
| 0.4
| 0.41
| 0.4
| 0.41
| 47,350
| 19,176
| 88.4
| 88.4
| ### |
2005-Apr-20 Wed
| ###
| ###
| ###
| ###
| 28,575
| 0
| 72.6
| 72.6
| 0.0 |
2005-Apr-19 Tue
| ###
| 0.42
| ###
| 0.42
|
|
| 93.8
| 93.8
| ### |
2005-Apr-18 Mon
| 0.4
| 0.4
| ###
| ###
|
|
| 6.1
| 6.1
| 0.0 |
2005-Apr-15 Fri
| 0.41
| 0.43
| 0.4
| 0.41
| 107,483
| ###
| ###
| ###
| ### |
2005-Apr-14 Thu
| 0.44
| 0.44
| 0.4
| 0.41
| 203,452
| 85,449
| ###
| ###
| ### |
2005-Apr-13 Wed
| 0.445
| 0.445
| 0.43
| 0.43
| 56,480
| ###
| ###
| ###
| ### |
2005-Apr-12 Tue
| 0.45
| 0.45
| 0.44
| 0.45
| 40,274
| 17,921
| 72.3
| 72.3
| 0.0 |
2005-Apr-11 Mon
| 0.46
| 0.46
| 0.45
| 0.45
| 8,276
| ###
| ###
| ###
| 0.0 |
2005-Apr-08 Fri
| 0.46
| 0.46
| 0.45
| 0.45
| 39,526
| 17,984
| 14.6
| 14.6
| 0.0 |
2005-Apr-07 Thu
| ###
| ###
| 0.46
| 0.46
| 54,124
| 12,448
| 23.7
| 23.7
| 0.0 |
2005-Apr-06 Wed
| 0.42
| 0.46
| 0.42
| 0.46
|
|
| ###
| ###
| 0.0 |
2005-Apr-05 Tue
| 0.41
| 0.42
| 0.41
| 0.42
| 13,325
| 5,529
| ###
| ###
| ### |
2005-Apr-04 Mon
| 0.43
| 0.44
| 0.41
| 0.44
|
|
| 90.6
| 90.6
| ### |
2005-Apr-01 Fri
| 0.45
| 0.45
| 0.41
| 0.42
| 48,750
| ###
| ###
| ###
| ### |
2005-Mar-31 Thu
| 0.4
| 0.45
| 0.4
| 0.45
|
|
| ###
| ###
| 0.0 |
2005-Mar-30 Wed
| 0.42
| 0.42
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2005-Mar-29 Tue
| 0.42
| 0.42
| 0.42
| 0.42
| 4,751
| ###
| ###
| ###
| ### |
2005-Mar-24 Thu
| 0.43
| 0.43
| 0.42
| 0.42
| 33,621
| 14,288
| ###
| ###
| ### |
2005-Mar-23 Wed
| 0.45
| 0.45
| 0.43
| 0.43
|
|
| ###
| ###
| ### |
2005-Mar-22 Tue
| 0.45
| 0.46
| 0.45
| 0.45
|
|
| 76.4
| 76.4
| 0.0 |
2005-Mar-21 Mon
| 0.46
| 0.46
| 0.45
| 0.45
|
|
| 16.0
| 16.0
| 0.0 |
2005-Mar-18 Fri
| 0.45
| 0.46
| 0.43
| 0.46
| 111,640
| 49,679
| ###
| ###
| 0.0 |
2005-Mar-17 Thu
| 0.45
| 0.45
| 0.44
| 0.44
| 70,280
| 31,274
| 16.8
| 16.8
| ### |
2005-Mar-16 Wed
| 0.44
| 0.45
| 0.44
| 0.45
|
|
| ###
| ###
| 0.0 |
2005-Mar-15 Tue
| 0.455
| 0.46
| 0.44
| 0.46
| 14,480
| ###
| 80.2
| 80.2
| 0.0 |
2005-Mar-14 Mon
| 0.47
| 0.47
| 0.47
| 0.47
|
|
| ###
| ###
| ### |
2005-Mar-11 Fri
| 0.455
| 0.47
| 0.455
| 0.47
|
|
| ###
| ###
| ### |
2005-Mar-10 Thu
| 0.455
| 0.455
| 0.455
| 0.455
| 750
| 341
| ###
| ###
| 0.0 |
2005-Mar-09 Wed
| 0.45
| 0.455
| 0.45
| 0.455
|
|
| ###
| ###
| 0.0 |
2005-Mar-08 Tue
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| 68.8
| 68.8
| 0.0 |
2005-Mar-07 Mon
| 0.5
| 0.5
| 0.45
| 0.45
|
|
| 1.3
| 1.3
| 0.0 |
2005-Mar-04 Fri
| 0.485
| 0.5
| 0.485
| 0.5
|
|
| ###
| ###
| 0.0 |
2005-Mar-03 Thu
| 0.49
| 0.49
| 0.48
| 0.48
|
|
| ###
| ###
| 0.0 |
2005-Mar-02 Wed
| ###
| 0.5
| 0.48
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2005-Mar-01 Tue
| 0.49
| 0.5
| 0.49
| 0.49
| 58,650
| ###
| ###
| ###
| ### |
2005-Feb-28 Mon
| 0.45
| 0.49
| 0.45
| 0.49
|
|
| 98.2
| 98.2
| ### |
2005-Feb-25 Fri
| 0.44
| 0.44
| 0.42
| 0.43
| 51,424
| ###
| 16.1
| 16.1
| ### |
2005-Feb-24 Thu
| ###
| ###
| 0.43
| 0.44
| 166,756
| 35,852
| 6.1
| 6.1
| ### |
2005-Feb-23 Wed
| 0.455
| 0.46
| 0.45
| 0.46
|
|
| 82.7
| 82.7
| 0.0 |
2005-Feb-22 Tue
| 0.46
| 0.46
| 0.45
| 0.455
| 87,585
| 39,851
| ###
| ###
| 0.0 |
2005-Feb-21 Mon
| 0.46
| ###
| 0.455
| 0.46
|
|
| ###
| ###
| 0.0 |
2005-Feb-18 Fri
| 0.47
| 0.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-17 Thu
| 0.48
| 0.485
| 0.47
| 0.47
| 38,724
| ###
| ###
| ###
| ### |
2005-Feb-16 Wed
| 0.48
| 0.48
| 0.47
| 0.475
|
|
| ###
| ###
| ### |
2005-Feb-15 Tue
| 0.485
| 0.49
| 0.48
| 0.49
|
|
| ###
| ###
| ### |
2005-Feb-14 Mon
| 0.49
| 0.49
| 0.485
| 0.485
| 25,244
| ###
| ###
| ###
| 0.0 |
2005-Feb-11 Fri
| 0.49
| ###
| 0.485
| 0.485
| 126,756
| ###
| 21.5
| 21.5
| 0.0 |
2005-Feb-10 Thu
| 0.48
| 0.485
| 0.475
| 0.485
|
|
| 79.7
| 79.7
| 0.0 |
2005-Feb-09 Wed
| 0.48
| 0.48
| 0.46
| 0.475
| 54,576
| 25,650
| ###
| ###
| ### |
2005-Feb-08 Tue
| 0.5
| 0.5
| 0.49
| 0.49
| 53,129
| ###
| 18.7
| 18.7
| ### |
2005-Feb-07 Mon
| 0.51
| 0.52
| ###
| 0.5
| 131,450
| 34,177
| ###
| ###
| 0.0 |
2005-Feb-04 Fri
| 0.54
| 0.54
| 0.51
| 0.51
| 66,650
| ###
| ###
| ###
| ### |
2005-Feb-03 Thu
| 0.54
| 0.54
| 0.52
| 0.52
| 40,579
| ###
| 8.4
| 8.4
| 0.0 |
2005-Feb-02 Wed
| 0.54
| 0.54
| 0.53
| 0.54
|
|
| 71.1
| 71.1
| 0.0 |
2005-Feb-01 Tue
| 0.55
| 0.55
| 0.54
| 0.55
|
|
| 68.0
| 68.0
| ### |
2005-Jan-31 Mon
| 0.55
| 0.56
| 0.53
| 0.56
| 167,053
| 91,043
| ###
| ###
| ### |
2005-Jan-28 Fri
| 0.53
| 0.54
| 0.52
| 0.54
|
|
| ###
| ###
| 0.0 |
2005-Jan-27 Thu
| 0.53
| 0.53
| 0.53
| 0.53
| 31,852
| 16,881
| ###
| ###
| 0.0 |
2005-Jan-25 Tue
| 0.54
| 0.54
| 0.52
| 0.53
|
|
| 18.0
| 18.0
| 0.0 |
2005-Jan-24 Mon
| 0.52
| 0.53
| 0.52
| 0.53
| 43,327
| 22,746
| ###
| ###
| 0.0 |
2005-Jan-21 Fri
| 0.52
| 0.54
| 0.52
| 0.52
|
|
| 67.7
| 67.7
| 0.0 |
2005-Jan-20 Thu
| 0.53
| 0.54
| 0.52
| 0.54
| 98,486
| ###
| ###
| ###
| 0.0 |
2005-Jan-19 Wed
| 0.54
| 0.55
| 0.53
| 0.53
|
|
| ###
| ###
| 0.0 |
2005-Jan-18 Tue
| 0.54
| 0.54
| 0.53
| 0.54
| 212,946
| 113,926
| 74.6
| 74.6
| 0.0 |
2005-Jan-17 Mon
| 0.53
| 0.54
| 0.53
| 0.54
|
|
| ###
| ###
| 0.0 |
2005-Jan-14 Fri
| 0.55
| 0.55
| 0.54
| 0.54
|
|
| 16.1
| 16.1
| 0.0 |
2005-Jan-13 Thu
| 0.55
| 0.55
| 0.54
| 0.55
|
|
| 69.1
| 69.1
| ### |
2005-Jan-12 Wed
| 0.53
| 0.55
| 0.53
| 0.54
| 365,887
| 197,578
| 85.3
| 85.3
| 0.0 |
2005-Jan-11 Tue
| 0.5
| 0.52
| 0.5
| 0.52
| 555,924
| 283,521
| 93.5
| 93.5
| 0.0 |
2005-Jan-10 Mon
| 0.55
| 0.59
| 0.49
| 0.49
| 884,150
| 477,441
| 0.4
| 0.4
| ### |
2005-Jan-07 Fri
| ###
| 0.42
| ###
| 0.42
|
|
| 76.2
| 76.2
| ### |
2005-Jan-06 Thu
| 0.41
| ###
| 0.41
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-05 Wed
| 0.45
| 0.45
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
2005-Jan-04 Tue
| 0.43
| 0.445
| 0.43
| 0.445
| 69,222
| 30,284
| ###
| ###
| ### |
2004-Dec-31 Fri
| 0.43
| 0.445
| 0.43
| 0.445
|
|
| 92.7
| 92.7
| ### |
2004-Dec-30 Thu
| 0.43
| ###
| 0.42
| 0.42
| 54,251
| ###
| ###
| ###
| ### |
2004-Dec-29 Wed
| 0.43
| 0.43
| 0.42
| 0.43
| 62,951
| 26,754
| 72.7
| 72.7
| ### |
2004-Dec-24 Fri
| 0.44
| 0.44
| 0.43
| 0.43
|
|
| 6.9
| 6.9
| ### |
2004-Dec-23 Thu
| 0.43
| 0.445
| 0.43
| 0.445
| 28,188
| ###
| ###
| ###
| ### |
2004-Dec-22 Wed
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2004-Dec-21 Tue
| 0.46
| 0.46
| 0.44
| 0.45
| 55,327
| ###
| 15.2
| 15.2
| 0.0 |
2004-Dec-20 Mon
| 0.46
| 0.46
| 0.43
| 0.44
| 41,284
| 18,371
| 7.5
| 7.5
| ### |
2004-Dec-17 Fri
| 0.45
| 0.455
| 0.45
| 0.455
| 13,144
| 5,947
| ###
| ###
| 0.0 |
2004-Dec-16 Thu
| 0.45
| 0.45
| 0.44
| 0.45
|
|
| ###
| ###
| 0.0 |
2004-Dec-15 Wed
| 0.45
| 0.45
| 0.44
| 0.44
|
|
| 13.4
| 13.4
| ### |
2004-Dec-14 Tue
| 0.48
| 0.48
| 0.45
| 0.45
| 140,377
| 65,275
| ###
| ###
| 0.0 |
|