End of day Prices (full format), 600 Days for (PNA) PANAUST LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.37 |
2015-Jun-12 Fri
| 1.84
| 1.84
| 1.84
| 1.84
| 0
|
|
|
| ### |
2015-Jun-11 Thu
| 1.84
| 1.84
| 1.84
| 1.84
| 0
|
|
|
| ### |
2015-Jun-10 Wed
| 1.84
| 1.84
| 1.84
| 1.84
| 0
|
|
|
| ### |
2015-Jun-09 Tue
| 1.845
| 1.845
| 1.84
| 1.84
|
|
| ###
| ###
| ### |
2015-Jun-05 Fri
| 1.84
| 1.845
| 1.84
| 1.84
| 192,877
| 355,375
| ###
| ###
| ### |
2015-Jun-04 Thu
| 1.84
| 1.845
| 1.84
| 1.84
| 712,742
| 1,313,227
| 80.3
| 80.3
| ### |
2015-Jun-03 Wed
| 1.84
| 1.845
| 1.84
| 1.84
| 996,142
| ###
| ###
| ###
| ### |
2015-Jun-02 Tue
| 1.84
| 1.845
| 1.84
| 1.84
|
|
| 82.1
| 82.1
| ### |
2015-Jun-01 Mon
| 1.84
| 1.85
| 1.84
| 1.84
|
|
| 77.1
| 77.1
| ### |
2015-May-29 Fri
| 1.845
| 1.85
| 1.84
| 1.84
| 1,595,458
| 2,943,620
| 27.5
| 27.5
| ### |
2015-May-28 Thu
| 1.845
| 1.85
| 1.83
| 1.845
| 1,179,459
| ###
| 75.9
| 75.9
| ### |
2015-May-27 Wed
| 1.845
| 1.85
| 1.845
| 1.845
| 540,773
| 999,078
| 72.8
| 72.8
| ### |
2015-May-26 Tue
| 1.845
| 1.85
| 1.845
| 1.845
|
|
| ###
| ###
| ### |
2015-May-25 Mon
| 1.85
| 1.85
| 1.845
| 1.845
|
|
| 28.6
| 28.6
| ### |
2015-May-22 Fri
| 1.85
| 1.855
| 1.845
| 1.85
|
|
| ###
| ###
| 0.1 |
2015-May-21 Thu
| 1.85
| 1.855
| 1.85
| 1.85
| 2,783,876
| ###
| ###
| ###
| 0.1 |
2015-May-20 Wed
| 1.845
| 1.85
| 1.845
| 1.845
|
|
| ###
| ###
| ### |
2015-May-19 Tue
| 1.845
| 1.85
| 1.845
| 1.845
|
|
| ###
| ###
| ### |
2015-May-18 Mon
| 1.85
| 1.85
| 1.845
| 1.845
| 974,075
| ###
| ###
| ###
| ### |
2015-May-15 Fri
| 1.85
| 1.85
| 1.845
| 1.85
| 4,002,759
| ###
| 71.5
| 71.5
| 0.1 |
2015-May-14 Thu
| 1.845
| 1.855
| 1.845
| 1.855
| 10,301,478
| ###
| 73.6
| 73.6
| 0.1 |
2015-May-13 Wed
| 1.85
| 1.855
| 1.85
| 1.85
| 16,434,880
| ###
| ###
| ###
| 0.1 |
2015-May-12 Tue
| 1.85
| 1.855
| 1.85
| 1.85
|
|
| 67.6
| 67.6
| 0.1 |
2015-May-11 Mon
| 1.85
| 1.855
| 1.85
| 1.85
|
|
| ###
| ###
| 0.1 |
2015-May-08 Fri
| 1.73
| 1.73
| 1.73
| 1.73
| 5,520
| 9,549
| 69.3
| 69.3
| ### |
2015-May-07 Thu
| ###
| 1.74
| 1.725
| 1.73
|
|
| 32.6
| 32.6
| ### |
2015-May-06 Wed
| 1.745
| 1.755
| 1.74
| 1.74
|
|
| ###
| ###
| 0.1 |
2015-May-05 Tue
| 1.755
| 1.76
| 1.75
| 1.755
| 1,793,655
| ###
| 76.1
| 76.1
| 0.1 |
2015-May-04 Mon
| 1.76
| 1.76
| 1.74
| 1.76
|
|
| 66.8
| 66.8
| 0.1 |
2015-May-01 Fri
| 1.745
| 1.755
| 1.745
| 1.755
|
|
| ###
| ###
| 0.1 |
2015-Apr-30 Thu
| 1.74
| 1.75
| 1.74
| 1.745
|
|
| 71.0
| 71.0
| 0.1 |
2015-Apr-29 Wed
| 1.74
| 1.75
| 1.74
| 1.74
| 2,677,920
| 4,672,970
| 80.0
| 80.0
| 0.1 |
2015-Apr-28 Tue
| 1.75
| 1.75
| 1.74
| 1.74
| 10,020,322
| ###
| 29.6
| 29.6
| 0.1 |
2015-Apr-27 Mon
| 1.745
| 1.755
| 1.745
| 1.75
|
|
| ###
| ###
| 0.1 |
2015-Apr-24 Fri
| 1.75
| 1.76
| 1.74
| 1.74
| 2,395,681
| 4,192,441
| 21.3
| 21.3
| 0.1 |
2015-Apr-23 Thu
| 1.74
| 1.75
| ###
| 1.74
| 3,925,120
| 3,434,480
| ###
| ###
| 0.1 |
2015-Apr-22 Wed
| ###
| 1.74
| ###
| 1.74
|
|
| 73.9
| 73.9
| 0.1 |
2015-Apr-21 Tue
| ###
| 1.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-20 Mon
| ###
| 1.74
| ###
| 1.74
| 3,673,377
| ###
| 77.1
| 77.1
| 0.1 |
2015-Apr-17 Fri
| 1.74
| 1.745
| ###
| ###
| 6,079,870
| 5,304,686
| 38.5
| 38.5
| 0.0 |
2015-Apr-16 Thu
| 1.74
| 1.75
| 1.74
| 1.745
| 5,566,046
| 9,712,750
| ###
| ###
| 0.1 |
2015-Apr-15 Wed
| ###
| 1.755
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-14 Tue
| 1.74
| 1.75
| ###
| 1.74
| 2,332,129
| ###
| 70.1
| 70.1
| 0.1 |
2015-Apr-13 Mon
| 1.745
| 1.75
| ###
| 1.74
|
|
| ###
| ###
| 0.1 |
2015-Apr-10 Fri
| 1.75
| 1.755
| 1.745
| 1.75
|
|
| ###
| ###
| 0.1 |
2015-Apr-09 Thu
| 1.75
| 1.755
| 1.745
| 1.745
|
|
| ###
| ###
| 0.1 |
2015-Apr-08 Wed
| 1.745
| 1.755
| 1.74
| 1.745
|
|
| ###
| ###
| 0.1 |
2015-Apr-07 Tue
| 1.74
| 1.745
| ###
| ###
| 3,124,779
| ###
| ###
| ###
| 0.0 |
2015-Apr-02 Thu
| 1.725
| 1.745
| 1.725
| 1.74
|
|
| 75.4
| 75.4
| 0.1 |
2015-Apr-01 Wed
| 1.72
| 1.725
| 1.72
| 1.72
| 25,195,528
| ###
| ###
| ###
| 0.1 |
2015-Mar-31 Tue
| 1.72
| 1.73
| 1.72
| 1.72
| 19,146,084
| ###
| 68.4
| 68.4
| 0.1 |
2015-Mar-30 Mon
| 1.72
| 1.725
| 1.71
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-27 Fri
| 1.27
| 1.28
| ###
| 1.225
| 2,669,188
| 1,708,280
| ###
| ###
| 0.1 |
2015-Mar-26 Thu
| 1.23
| 1.27
| ###
| 1.25
| 3,002,080
| 1,906,320
| 84.6
| 84.6
| ### |
2015-Mar-25 Wed
| 1.245
| 1.285
| 1.23
| ###
| 4,369,787
| ###
| ###
| ###
| 0.0 |
2015-Mar-24 Tue
| 1.23
| 1.27
| ###
| 1.24
| 8,293,525
| 5,266,388
| ###
| ###
| 0.1 |
2015-Mar-23 Mon
| ###
| ###
| ###
| ###
| 2,080,048
| 0
| ###
| ###
| 0.0 |
2015-Mar-20 Fri
| ###
| ###
| ###
| ###
| 2,329,684
| 0
| 90.9
| 90.9
| 0.0 |
2015-Mar-19 Thu
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2015-Mar-18 Wed
| ###
| ###
| ###
| ###
| 2,877,649
| 0
| 11.3
| 11.3
| 0.0 |
2015-Mar-17 Tue
| ###
| 1.175
| ###
| 1.145
| 2,873,977
| ###
| 18.8
| 18.8
| ### |
2015-Mar-16 Mon
| ###
| ###
| 1.152
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2015-Mar-13 Fri
| 1.175
| ###
| ###
| ###
| 4,358,028
| 0
| ###
| ###
| 0.0 |
2015-Mar-12 Thu
| 1.2
| 1.21
| ###
| ###
|
|
| 6.4
| 6.4
| 0.0 |
2015-Mar-11 Wed
| 1.155
| 1.21
| ###
| ###
| 2,323,871
| 1,405,941
| 91.3
| 91.3
| 0.0 |
2015-Mar-10 Tue
| ###
| 1.24
| ###
| ###
|
|
| 6.6
| 6.6
| 0.0 |
2015-Mar-09 Mon
| 1.24
| 1.24
| 1.21
| 1.225
|
|
| ###
| ###
| 0.1 |
2015-Mar-06 Fri
| ###
| ###
| 1.26
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-05 Thu
| ###
| ###
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2015-Mar-04 Wed
| ###
| 1.325
| ###
| ###
| 3,442,072
| 2,280,372
| ###
| ###
| 0.0 |
2015-Mar-03 Tue
| ###
| ###
| ###
| ###
| 3,845,449
| 0
| 78.7
| 78.7
| 0.0 |
2015-Mar-02 Mon
| ###
| ###
| ###
| ###
| 2,579,459
| 0
| 69.4
| 69.4
| 0.0 |
2015-Feb-27 Fri
| ###
| ###
| 1.29
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-26 Thu
| 1.275
| ###
| 1.245
| 1.275
|
|
| 69.8
| 69.8
| ### |
2015-Feb-25 Wed
| ###
| 1.29
| ###
| 1.28
|
|
| 93.5
| 93.5
| ### |
2015-Feb-24 Tue
| ###
| ###
| ###
| ###
| 4,601,874
| 0
| ###
| ###
| 0.0 |
2015-Feb-23 Mon
| 1.27
| 1.275
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-20 Fri
| ###
| ###
| 1.225
| 1.26
|
|
| ###
| ###
| ### |
2015-Feb-19 Thu
| 1.48
| 1.49
| ###
| ###
| 3,974,952
| ###
| ###
| ###
| 0.0 |
2015-Feb-18 Wed
| 1.45
| 1.455
| ###
| 1.45
|
|
| ###
| ###
| ### |
2015-Feb-17 Tue
| 1.425
| 1.475
| ###
| 1.46
|
|
| 88.8
| 88.8
| 0.1 |
2015-Feb-16 Mon
| 1.42
| 1.44
| 1.4
| 1.42
|
|
| 68.8
| 68.8
| ### |
2015-Feb-13 Fri
| ###
| 1.385
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-12 Thu
| ###
| ###
| 1.27
| 1.28
| 1,639,053
| ###
| 11.8
| 11.8
| ### |
2015-Feb-11 Wed
| ###
| ###
| 1.28
| ###
| 1,835,620
| ###
| 11.7
| 11.7
| 0.0 |
2015-Feb-10 Tue
| 1.325
| 1.355
| 1.325
| 1.345
|
|
| ###
| ###
| ### |
2015-Feb-09 Mon
| ###
| ###
| ###
| ###
| 7,962,485
| 0
| ###
| ###
| 0.0 |
2015-Feb-06 Fri
| ###
| 1.42
| ###
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2015-Feb-05 Thu
| ###
| 1.375
| ###
| 1.355
|
|
| 18.3
| 18.3
| ### |
2015-Feb-04 Wed
| ###
| ###
| 1.29
| ###
|
|
| 91.2
| 91.2
| 0.0 |
2015-Feb-03 Tue
| 1.185
| 1.255
| 1.185
| 1.245
| 5,460,848
| ###
| 93.9
| 93.9
| 0.1 |
2015-Feb-02 Mon
| ###
| 1.24
| ###
| ###
|
|
| 6.3
| 6.3
| 0.0 |
2015-Jan-30 Fri
| 1.25
| 1.25
| ###
| 1.21
| 4,537,873
| 2,836,170
| ###
| ###
| ### |
2015-Jan-29 Thu
| 1.23
| ###
| 1.227
| 1.27
|
|
| ###
| ###
| ### |
2015-Jan-28 Wed
| 1.23
| 1.252
| 1.2
| 1.21
|
|
| 16.0
| 16.0
| ### |
2015-Jan-27 Tue
| ###
| ###
| 1.23
| 1.25
|
|
| ###
| ###
| ### |
2015-Jan-23 Fri
| ###
| ###
| 1.29
| ###
| 1,526,051
| ###
| 81.5
| 81.5
| 0.0 |
2015-Jan-22 Thu
| 1.29
| ###
| 1.275
| ###
| 1,726,780
| 1,100,822
| ###
| ###
| 0.0 |
2015-Jan-21 Wed
| ###
| ###
| ###
| 1.28
|
|
| ###
| ###
| ### |
2015-Jan-20 Tue
| ###
| 1.325
| 1.255
| ###
|
|
| 91.5
| 91.5
| 0.0 |
2015-Jan-19 Mon
| 1.27
| ###
| 1.25
| ###
| 1,795,524
| ###
| ###
| ###
| 0.0 |
2015-Jan-16 Fri
| ###
| ###
| ###
| 1.22
| 3,003,452
| 0
| 5.2
| 5.2
| 0.1 |
2015-Jan-15 Thu
| 1.26
| ###
| 1.245
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-14 Wed
| ###
| ###
| ###
| ###
| 4,031,248
| 0
| 6.3
| 6.3
| 0.0 |
2015-Jan-13 Tue
| 1.4
| 1.45
| 1.375
| 1.445
|
|
| ###
| ###
| ### |
2015-Jan-12 Mon
| ###
| 1.43
| ###
| ###
| 758,281
| 542,170
| 74.8
| 74.8
| 0.0 |
2015-Jan-09 Fri
| 1.44
| 1.45
| ###
| 1.425
|
|
| 16.0
| 16.0
| ### |
2015-Jan-08 Thu
| 1.44
| ###
| 1.425
| 1.44
| 2,115,441
| 1,507,251
| 73.0
| 73.0
| 0.1 |
2015-Jan-07 Wed
| 1.44
| ###
| 1.41
| 1.455
| 1,650,476
| 1,163,585
| 79.1
| 79.1
| ### |
2015-Jan-06 Tue
| 1.45
| ###
| 1.425
| 1.45
| 1,215,729
| ###
| ###
| ###
| ### |
2015-Jan-05 Mon
| 1.43
| ###
| 1.43
| 1.47
| 998,183
| ###
| ###
| ###
| ### |
2015-Jan-02 Fri
| 1.42
| 1.46
| ###
| 1.445
|
|
| ###
| ###
| ### |
2014-Dec-31 Wed
| 1.47
| 1.475
| 1.385
| ###
| 1,023,178
| 1,463,144
| ###
| ###
| 0.0 |
2014-Dec-30 Tue
| 1.49
| 1.49
| 1.445
| 1.45
| 659,057
| ###
| 9.5
| 9.5
| ### |
2014-Dec-29 Mon
| ###
| 1.51
| 1.43
| ###
| 786,279
| ###
| 91.2
| 91.2
| 0.0 |
2014-Dec-24 Wed
| 1.45
| 1.45
| 1.425
| 1.425
| 160,970
| ###
| 12.3
| 12.3
| ### |
2014-Dec-23 Tue
| ###
| ###
| 1.425
| 1.445
|
|
| 9.9
| 9.9
| ### |
2014-Dec-22 Mon
| 1.485
| 1.53
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2014-Dec-19 Fri
| 1.43
| ###
| ###
| 1.47
| 2,782,023
| 0
| 85.2
| 85.2
| ### |
2014-Dec-18 Thu
| ###
| 1.44
| ###
| 1.41
| 4,177,449
| ###
| 90.0
| 90.0
| ### |
2014-Dec-17 Wed
| ###
| 1.357
| 1.27
| ###
| 4,531,322
| ###
| ###
| ###
| 0.0 |
2014-Dec-16 Tue
| ###
| ###
| 1.28
| ###
| 2,742,979
| ###
| ###
| ###
| 0.0 |
2014-Dec-15 Mon
| ###
| 1.4
| ###
| 1.375
| 1,420,582
| ###
| ###
| ###
| 0.1 |
2014-Dec-12 Fri
| ###
| ###
| ###
| 1.425
| 1,698,982
| 0
| 13.4
| 13.4
| ### |
2014-Dec-11 Thu
| ###
| 1.44
| ###
| 1.42
|
|
| 73.4
| 73.4
| ### |
2014-Dec-10 Wed
| 1.455
| 1.49
| 1.425
| 1.46
| 2,178,659
| ###
| 73.8
| 73.8
| 0.1 |
2014-Dec-09 Tue
| 1.44
| 1.48
| 1.425
| 1.45
|
|
| ###
| ###
| ### |
2014-Dec-08 Mon
| 1.455
| ###
| 1.42
| 1.5
|
|
| 89.6
| 89.6
| 0.1 |
2014-Dec-05 Fri
| 1.48
| 1.51
| ###
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2014-Dec-04 Thu
| 1.46
| 1.49
| ###
| 1.49
|
|
| ###
| ###
| ### |
2014-Dec-03 Wed
| 1.4
| 1.46
| 1.385
| 1.455
|
|
| 91.3
| 91.3
| ### |
2014-Dec-02 Tue
| 1.41
| 1.42
| ###
| 1.41
|
|
| ###
| ###
| ### |
2014-Dec-01 Mon
| ###
| ###
| 1.21
| ###
| 9,782,773
| 5,918,577
| 1.6
| 1.6
| 0.0 |
2014-Nov-28 Fri
| 1.655
| ###
| 1.625
| 1.645
| 1,300,328
| ###
| ###
| ###
| 0.1 |
2014-Nov-27 Thu
| ###
| ###
| 1.645
| ###
| 7,360,489
| ###
| 23.7
| 23.7
| 0.0 |
2014-Nov-26 Wed
| ###
| 1.72
| 1.685
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2014-Nov-25 Tue
| 1.73
| 1.75
| 1.71
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2014-Nov-24 Mon
| 1.71
| 1.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-21 Fri
| 1.675
| 1.685
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2014-Nov-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-19 Wed
| ###
| 1.71
| ###
| 1.675
|
|
| ###
| ###
| ### |
2014-Nov-18 Tue
| ###
| 1.72
| ###
| 1.71
|
|
| ###
| ###
| 0.1 |
2014-Nov-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-14 Fri
| 1.625
| ###
| ###
| ###
| 2,068,845
| 0
| ###
| ###
| 0.0 |
2014-Nov-13 Thu
| 1.645
| 1.645
| ###
| 1.625
| 1,198,727
| 985,952
| 22.3
| 22.3
| ### |
2014-Nov-12 Wed
| 1.645
| 1.647
| ###
| ###
| 1,403,528
| ###
| 39.7
| 39.7
| 0.0 |
2014-Nov-11 Tue
| ###
| ###
| 1.58
| 1.625
| 2,407,477
| ###
| ###
| ###
| ### |
2014-Nov-10 Mon
| 1.585
| ###
| 1.585
| ###
|
|
| 87.1
| 87.1
| 0.0 |
2014-Nov-07 Fri
| 1.58
| ###
| 1.555
| 1.58
| 3,891,955
| ###
| ###
| ###
| 0.1 |
2014-Nov-06 Thu
| ###
| ###
| 1.575
| ###
|
|
| 12.8
| 12.8
| 0.0 |
2014-Nov-05 Wed
| 1.7
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-04 Tue
| ###
| 1.72
| 1.675
| 1.71
|
|
| 81.1
| 81.1
| 0.1 |
2014-Nov-03 Mon
| ###
| 1.7
| ###
| ###
| 2,343,576
| ###
| ###
| ###
| 0.0 |
2014-Oct-31 Fri
| 1.775
| 1.775
| 1.685
| 1.71
| 3,979,787
| ###
| 7.6
| 7.6
| 0.1 |
2014-Oct-30 Thu
| 1.74
| 1.79
| 1.7
| 1.75
|
|
| ###
| ###
| 0.1 |
2014-Oct-29 Wed
| 1.785
| 1.8
| 1.74
| 1.785
| 3,029,852
| ###
| ###
| ###
| 0.1 |
2014-Oct-28 Tue
| 1.685
| 1.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-27 Mon
| 1.71
| 1.745
| ###
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2014-Oct-24 Fri
| 1.71
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-23 Thu
| 1.7
| ###
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2014-Oct-22 Wed
| 1.75
| 1.752
| ###
| 1.72
| 1,810,724
| ###
| ###
| ###
| 0.1 |
2014-Oct-21 Tue
| 1.725
| 1.73
| ###
| 1.71
| 1,631,554
| ###
| 25.9
| 25.9
| 0.1 |
2014-Oct-20 Mon
| 1.825
| 1.825
| 1.72
| 1.725
|
|
| 6.0
| 6.0
| ### |
2014-Oct-17 Fri
| 1.77
| 1.77
| 1.72
| 1.75
|
|
| 19.9
| 19.9
| 0.1 |
2014-Oct-16 Thu
| 1.84
| 1.845
| 1.75
| 1.775
|
|
| ###
| ###
| ### |
2014-Oct-15 Wed
| 1.925
| ###
| 1.875
| ###
| 3,278,525
| ###
| 20.1
| 20.1
| 0.0 |
2014-Oct-14 Tue
| ###
| ###
| ###
| ###
|
|
| 97.8
| 97.8
| 0.0 |
2014-Oct-13 Mon
| ###
| 1.745
| ###
| 1.745
|
|
| 86.8
| 86.8
| 0.1 |
2014-Oct-10 Fri
| ###
| ###
| 1.74
| 1.77
|
|
| ###
| ###
| ### |
2014-Oct-09 Thu
| 1.81
| 1.825
| 1.79
| ###
| 12,620,475
| ###
| 68.1
| 68.1
| 0.0 |
2014-Oct-08 Wed
| 1.78
| ###
| 1.76
| 1.785
| 2,519,324
| ###
| ###
| ###
| 0.1 |
2014-Oct-07 Tue
| 1.81
| 1.825
| 1.775
| 1.8
| 2,161,057
| ###
| ###
| ###
| 0.1 |
2014-Oct-06 Mon
| 1.8
| ###
| 1.782
| 1.8
|
|
| ###
| ###
| 0.1 |
2014-Oct-03 Fri
| 1.8
| 1.82
| 1.772
| 1.79
|
|
| ###
| ###
| 0.1 |
2014-Oct-02 Thu
| 1.86
| ###
| ###
| 1.825
|
|
| ###
| ###
| ### |
2014-Oct-01 Wed
| ###
| 1.925
| ###
| 1.875
| 2,357,458
| 2,269,053
| ###
| ###
| ### |
2014-Sep-30 Tue
| ###
| 1.985
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-29 Mon
| ###
| 2
| ###
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2014-Sep-26 Fri
| ###
| 1.975
| 1.947
| 1.955
| 1,382,184
| ###
| 72.0
| 72.0
| ### |
2014-Sep-25 Thu
| 2
| ###
| ###
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2014-Sep-24 Wed
| ###
| ###
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2014-Sep-23 Tue
| ###
| ###
| 1.985
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-22 Mon
| ###
| ###
| 2
| ###
| 2,017,870
| 2,017,870
| 82.7
| 82.7
| 0.0 |
2014-Sep-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-18 Thu
| ###
| ###
| 1.985
| ###
| 2,127,549
| ###
| ###
| ###
| 0.0 |
2014-Sep-17 Wed
| ###
| ###
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2014-Sep-16 Tue
| ###
| ###
| ###
| 1.985
| 8,149,153
| 0
| ###
| ###
| ### |
2014-Sep-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-12 Fri
| ###
| ###
| ###
| ###
| 1,900,822
| 0
| ###
| ###
| 0.0 |
2014-Sep-11 Thu
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-10 Wed
| ###
| 2.21
| ###
| ###
| 903,552
| 998,424
| 75.0
| 75.0
| 0.0 |
2014-Sep-09 Tue
| 2.2
| 2.23
| 2.2
| 2.22
|
|
| 76.2
| 76.2
| 0.2 |
2014-Sep-08 Mon
| 2.21
| 2.24
| ###
| 2.21
|
|
| 76.1
| 76.1
| 0.2 |
2014-Sep-05 Fri
| 2.24
| 2.24
| ###
| 2.22
| 2,523,857
| ###
| 27.8
| 27.8
| 0.2 |
2014-Sep-04 Thu
| 2.23
| 2.25
| 2.23
| 2.24
|
|
| 76.8
| 76.8
| ### |
2014-Sep-03 Wed
| 2.2
| 2.26
| 2.2
| 2.24
|
|
| 86.1
| 86.1
| ### |
2014-Sep-02 Tue
| 2.26
| 2.28
| 2.21
| 2.22
| 1,392,756
| ###
| 15.8
| 15.8
| 0.2 |
2014-Sep-01 Mon
| 2.28
| ###
| 2.25
| 2.26
|
|
| ###
| ###
| ### |
2014-Aug-29 Fri
| ###
| ###
| 2.28
| 2.29
| 560,381
| ###
| ###
| ###
| ### |
2014-Aug-28 Thu
| 2.27
| ###
| 2.26
| ###
| 735,146
| ###
| ###
| ###
| 0.0 |
2014-Aug-27 Wed
| ###
| ###
| 2.285
| ###
| 891,520
| ###
| 72.4
| 72.4
| 0.0 |
2014-Aug-26 Tue
| ###
| ###
| 2.28
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2014-Aug-25 Mon
| ###
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2014-Aug-22 Fri
| ###
| ###
| ###
| ###
| 922,927
| 0
| ###
| ###
| 0.0 |
2014-Aug-21 Thu
| ###
| ###
| 2.23
| ###
| 1,621,424
| 1,807,887
| ###
| ###
| 0.0 |
2014-Aug-20 Wed
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2014-Aug-19 Tue
| ###
| ###
| ###
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2014-Aug-18 Mon
| ###
| ###
| 2.285
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-15 Fri
| 2.29
| ###
| 2.285
| ###
| 666,485
| 761,459
| 82.1
| 82.1
| 0.0 |
2014-Aug-14 Thu
| ###
| ###
| 2.26
| 2.29
|
|
| ###
| ###
| ### |
2014-Aug-13 Wed
| 2.27
| ###
| 2.27
| ###
| 2,384,228
| ###
| ###
| ###
| 0.0 |
2014-Aug-12 Tue
| ###
| ###
| 2.28
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2014-Aug-11 Mon
| 2.29
| ###
| 2.285
| ###
| 1,681,978
| 1,921,659
| ###
| ###
| 0.0 |
2014-Aug-08 Fri
| 2.28
| 2.29
| 2.26
| 2.27
| 1,100,445
| ###
| ###
| ###
| 0.2 |
2014-Aug-07 Thu
| 2.29
| ###
| 2.28
| 2.29
|
|
| ###
| ###
| ### |
2014-Aug-06 Wed
| 2.28
| 2.29
| 2.26
| 2.29
| 1,921,287
| 4,370,927
| 78.8
| 78.8
| ### |
2014-Aug-05 Tue
| 2.25
| ###
| 2.25
| ###
| 1,624,481
| 1,827,541
| 90.8
| 90.8
| 0.0 |
2014-Aug-04 Mon
| 2.23
| ###
| 2.23
| 2.26
| 1,079,328
| 1,203,450
| 82.0
| 82.0
| ### |
2014-Aug-01 Fri
| 2.27
| 2.28
| 2.245
| 2.26
| 1,556,775
| ###
| 30.8
| 30.8
| ### |
2014-Jul-31 Thu
| 2.26
| 2.28
| 2.25
| 2.28
|
|
| ###
| ###
| 0.2 |
2014-Jul-30 Wed
| 2.25
| 2.27
| 2.24
| 2.27
|
|
| ###
| ###
| 0.2 |
2014-Jul-29 Tue
| 2.23
| 2.27
| 2.22
| 2.27
|
|
| 84.9
| 84.9
| 0.2 |
2014-Jul-28 Mon
| ###
| 2.24
| ###
| 2.23
| 5,447,528
| ###
| 88.5
| 88.5
| ### |
2014-Jul-25 Fri
| 2.2
| 2.225
| ###
| 2.2
|
|
| 70.6
| 70.6
| 0.2 |
2014-Jul-24 Thu
| 2.24
| 2.24
| 2.2
| 2.22
| 624,725
| 1,386,889
| 24.1
| 24.1
| 0.2 |
2014-Jul-23 Wed
| 2.23
| 2.25
| 2.21
| 2.24
|
|
| ###
| ###
| ### |
2014-Jul-22 Tue
| 2.23
| 2.23
| ###
| 2.22
|
|
| ###
| ###
| 0.2 |
2014-Jul-21 Mon
| 2.22
| 2.23
| ###
| 2.22
| 1,314,254
| ###
| ###
| ###
| 0.2 |
2014-Jul-18 Fri
| 2.2
| 2.23
| 2.2
| 2.23
|
|
| ###
| ###
| ### |
2014-Jul-17 Thu
| 2.25
| 2.255
| 2.21
| 2.22
| 1,410,042
| ###
| ###
| ###
| 0.2 |
2014-Jul-16 Wed
| 2.21
| 2.25
| ###
| 2.23
|
|
| ###
| ###
| ### |
2014-Jul-15 Tue
| ###
| ###
| ###
| ###
| 2,238,081
| 0
| ###
| ###
| 0.0 |
2014-Jul-14 Mon
| 2.26
| 2.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-11 Fri
| 2.25
| 2.27
| 2.25
| 2.25
| 562,281
| 1,270,755
| ###
| ###
| ### |
2014-Jul-10 Thu
| 2.25
| 2.27
| 2.25
| 2.26
| 738,657
| ###
| 73.8
| 73.8
| ### |
2014-Jul-09 Wed
| 2.25
| 2.275
| 2.25
| 2.25
|
|
| 76.0
| 76.0
| ### |
2014-Jul-08 Tue
| 2.25
| 2.27
| 2.25
| 2.26
| 669,657
| 1,513,424
| 76.2
| 76.2
| ### |
2014-Jul-07 Mon
| 2.25
| 2.27
| 2.25
| 2.25
| 524,549
| 1,185,480
| ###
| ###
| ### |
2014-Jul-04 Fri
| 2.26
| 2.27
| 2.25
| 2.27
| 641,946
| ###
| 72.3
| 72.3
| 0.2 |
2014-Jul-03 Thu
| 2.26
| 2.275
| 2.26
| 2.27
| 982,389
| ###
| ###
| ###
| 0.2 |
2014-Jul-02 Wed
| 2.27
| 2.27
| 2.25
| 2.26
|
|
| 26.4
| 26.4
| ### |
2014-Jul-01 Tue
| 2.26
| 2.28
| 2.24
| 2.26
| 1,105,549
| 2,498,540
| ###
| ###
| ### |
2014-Jun-30 Mon
| 2.24
| 2.27
| 2.24
| 2.25
| 1,063,525
| 2,398,248
| 78.3
| 78.3
| ### |
2014-Jun-27 Fri
| 2.25
| 2.27
| 2.25
| 2.25
| 1,661,685
| ###
| ###
| ###
| ### |
2014-Jun-26 Thu
| 2.27
| 2.28
| 2.24
| 2.26
| 1,750,982
| ###
| ###
| ###
| ### |
2014-Jun-25 Wed
| 2.2
| 2.25
| ###
| 2.23
|
|
| 80.3
| 80.3
| ### |
2014-Jun-24 Tue
| 2.27
| 2.27
| 2.24
| 2.24
|
|
| ###
| ###
| ### |
2014-Jun-23 Mon
| 2.27
| 2.28
| 2.26
| 2.28
|
|
| ###
| ###
| 0.2 |
2014-Jun-20 Fri
| 2.21
| 2.27
| 2.2
| 2.25
|
|
| ###
| ###
| ### |
2014-Jun-19 Thu
| 2.2
| 2.23
| 2.2
| 2.22
| 6,622,429
| 14,668,680
| ###
| ###
| 0.2 |
2014-Jun-18 Wed
| ###
| ###
| ###
| ###
| 1,836,389
| 0
| 84.0
| 84.0
| 0.0 |
2014-Jun-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-16 Mon
| ###
| ###
| ###
| ###
| 1,482,341
| 0
| ###
| ###
| 0.0 |
2014-Jun-13 Fri
| ###
| ###
| ###
| ###
| 3,484,158
| 0
| 22.0
| 22.0
| 0.0 |
2014-Jun-12 Thu
| ###
| 2.185
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-11 Wed
| ###
| 2.2
| ###
| 2.2
| 1,671,629
| ###
| ###
| ###
| 0.2 |
2014-Jun-10 Tue
| ###
| ###
| ###
| ###
| 2,383,448
| 0
| ###
| ###
| 0.0 |
2014-Jun-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-05 Thu
| 2.2
| 2.2
| ###
| ###
| 1,735,675
| 1,909,242
| 31.4
| 31.4
| 0.0 |
2014-Jun-04 Wed
| 2.2
| 2.21
| ###
| 2.21
| 1,747,073
| ###
| 82.2
| 82.2
| 0.2 |
2014-Jun-03 Tue
| 2.2
| 2.21
| 2.185
| ###
| 3,472,249
| ###
| ###
| ###
| 0.0 |
2014-Jun-02 Mon
| 2.2
| 2.22
| 2.2
| 2.2
|
|
| 70.7
| 70.7
| 0.2 |
2014-May-30 Fri
| 2.2
| 2.23
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2014-May-29 Thu
| ###
| 2.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-28 Wed
| ###
| 2.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-27 Tue
| ###
| 2.2
| ###
| 2.2
| 6,000,481
| 6,600,529
| ###
| ###
| 0.2 |
2014-May-26 Mon
| ###
| 2.2
| ###
| 2.2
| 1,015,943
| ###
| 75.8
| 75.8
| 0.2 |
2014-May-23 Fri
| 2.2
| 2.2
| ###
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2014-May-22 Thu
| ###
| 2.22
| ###
| 2.2
| 4,861,673
| 5,396,457
| ###
| ###
| 0.2 |
2014-May-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-19 Mon
| ###
| 2.2
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2014-May-16 Fri
| 2.2
| 2.21
| ###
| ###
| 13,014,979
| 14,381,551
| 27.6
| 27.6
| 0.0 |
2014-May-15 Thu
| ###
| 2.22
| ###
| 2.21
|
|
| 78.9
| 78.9
| 0.2 |
2014-May-14 Wed
| ###
| 2.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-13 Tue
| ###
| ###
| ###
| ###
| 31,293,625
| 0
| ###
| ###
| 0.0 |
2014-May-12 Mon
| 1.53
| 1.59
| 1.485
| 1.58
|
|
| ###
| ###
| 0.1 |
2014-May-09 Fri
| 1.53
| 1.552
| ###
| 1.53
|
|
| ###
| ###
| ### |
2014-May-08 Thu
| 1.55
| 1.575
| 1.53
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2014-May-07 Wed
| 1.575
| 1.575
| 1.53
| 1.54
|
|
| 15.1
| 15.1
| ### |
2014-May-06 Tue
| ###
| ###
| 1.555
| 1.59
| 2,457,352
| ###
| 16.8
| 16.8
| ### |
2014-May-05 Mon
| 1.56
| ###
| 1.56
| ###
|
|
| 90.6
| 90.6
| 0.0 |
2014-May-02 Fri
| 1.58
| 1.585
| 1.527
| ###
| 4,732,254
| 7,363,387
| 11.8
| 11.8
| 0.0 |
2014-May-01 Thu
| ###
| ###
| 1.585
| 1.59
|
|
| ###
| ###
| ### |
2014-Apr-30 Wed
| 1.57
| 1.625
| 1.555
| ###
|
|
| 87.5
| 87.5
| 0.0 |
2014-Apr-29 Tue
| ###
| ###
| ###
| 1.54
| 4,733,976
| 0
| 8.6
| 8.6
| ### |
2014-Apr-28 Mon
| ###
| 1.625
| 1.572
| 1.585
| 3,477,227
| 5,558,347
| 23.0
| 23.0
| ### |
2014-Apr-24 Thu
| ###
| ###
| ###
| ###
| 2,258,457
| 0
| 25.5
| 25.5
| 0.0 |
2014-Apr-23 Wed
| ###
| ###
| ###
| ###
| 1,779,570
| 0
| 21.8
| 21.8
| 0.0 |
2014-Apr-22 Tue
| ###
| ###
| 1.585
| 1.59
| 4,268,529
| ###
| ###
| ###
| ### |
2014-Apr-17 Thu
| ###
| ###
| ###
| ###
| 7,796,359
| 0
| ###
| ###
| 0.0 |
2014-Apr-16 Wed
| 1.655
| 1.672
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-15 Tue
| ###
| ###
| ###
| 1.675
| 5,303,128
| 0
| ###
| ###
| ### |
2014-Apr-14 Mon
| ###
| ###
| 1.58
| 1.58
|
|
| 22.0
| 22.0
| 0.1 |
2014-Apr-11 Fri
| ###
| ###
| ###
| 1.625
|
|
| 28.6
| 28.6
| ### |
2014-Apr-10 Thu
| ###
| ###
| ###
| ###
| 4,034,782
| 0
| 12.1
| 12.1
| 0.0 |
2014-Apr-09 Wed
| ###
| 1.71
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2014-Apr-08 Tue
| ###
| ###
| ###
| ###
|
|
| 95.9
| 95.9
| 0.0 |
2014-Apr-07 Mon
| ###
| 1.645
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-03 Thu
| ###
| ###
| ###
| ###
| 5,810,743
| 0
| 15.0
| 15.0
| 0.0 |
2014-Apr-02 Wed
| ###
| ###
| ###
| 1.675
| 10,074,449
| 0
| ###
| ###
| ### |
2014-Apr-01 Tue
| 1.54
| ###
| ###
| 1.55
| 4,096,077
| 0
| ###
| ###
| ### |
2014-Mar-31 Mon
| 1.57
| 1.58
| 1.525
| 1.575
|
|
| 70.9
| 70.9
| 0.1 |
2014-Mar-28 Fri
| ###
| 1.555
| ###
| ###
| 4,786,180
| 3,721,254
| 66.9
| 66.9
| 0.0 |
2014-Mar-27 Thu
| 1.54
| 1.552
| 1.51
| 1.525
|
|
| 25.5
| 25.5
| 0.1 |
2014-Mar-26 Wed
| ###
| ###
| 1.572
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-25 Tue
| ###
| 1.625
| 1.58
| ###
| 3,441,353
| ###
| ###
| ###
| 0.0 |
2014-Mar-24 Mon
| 1.575
| ###
| 1.575
| ###
| 3,622,686
| ###
| 88.5
| 88.5
| 0.0 |
2014-Mar-21 Fri
| 1.56
| ###
| 1.56
| 1.59
|
|
| 83.4
| 83.4
| ### |
2014-Mar-20 Thu
| ###
| ###
| 1.56
| 1.575
|
|
| ###
| ###
| 0.1 |
2014-Mar-19 Wed
| 1.645
| ###
| 1.587
| ###
| 9,329,129
| ###
| 14.6
| 14.6
| 0.0 |
2014-Mar-18 Tue
| ###
| 1.675
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-17 Mon
| ###
| ###
| 1.58
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2014-Mar-14 Fri
| 1.56
| ###
| 1.54
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-13 Thu
| 1.585
| 1.642
| ###
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2014-Mar-12 Wed
| 1.58
| ###
| 1.49
| 1.55
|
|
| 17.9
| 17.9
| ### |
2014-Mar-11 Tue
| ###
| ###
| 1.555
| ###
| 6,798,844
| ###
| 78.5
| 78.5
| 0.0 |
2014-Mar-10 Mon
| 1.76
| 1.76
| 1.655
| ###
| 5,690,583
| 9,716,670
| ###
| ###
| 0.0 |
2014-Mar-07 Fri
| 1.81
| ###
| 1.79
| 1.82
| 9,537,947
| ###
| 73.4
| 73.4
| ### |
2014-Mar-06 Thu
| 1.83
| 1.847
| 1.79
| 1.8
|
|
| ###
| ###
| 0.1 |
2014-Mar-05 Wed
| 1.77
| ###
| 1.77
| ###
| 3,926,328
| ###
| ###
| ###
| 0.0 |
2014-Mar-04 Tue
| 1.8
| 1.81
| 1.73
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-03 Mon
| 1.77
| 1.81
| ###
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2014-Feb-28 Fri
| 1.845
| 1.85
| 1.76
| ###
|
|
| 8.5
| 8.5
| 0.0 |
2014-Feb-27 Thu
| 1.86
| 1.877
| 1.82
| 1.845
| 2,152,976
| 3,979,776
| 28.7
| 28.7
| ### |
2014-Feb-26 Wed
| ###
| ###
| 1.852
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-24 Mon
| 1.975
| ###
| 1.955
| 1.975
|
|
| ###
| ###
| ### |
2014-Feb-21 Fri
| ###
| 2
| ###
| 1.975
|
|
| 83.4
| 83.4
| ### |
2014-Feb-20 Thu
| ###
| 1.987
| 1.85
| ###
| 4,861,044
| ###
| ###
| ###
| 0.0 |
2014-Feb-19 Wed
| 2
| 2.055
| 1.952
| ###
| 3,718,471
| 7,449,956
| ###
| ###
| 0.0 |
2014-Feb-18 Tue
| ###
| ###
| ###
| ###
| 7,919,145
| 0
| ###
| ###
| 0.0 |
2014-Feb-17 Mon
| ###
| ###
| ###
| ###
|
|
| 93.4
| 93.4
| 0.0 |
2014-Feb-14 Fri
| 1.855
| ###
| 1.855
| ###
|
|
| 94.8
| 94.8
| 0.0 |
2014-Feb-13 Thu
| 1.79
| 1.85
| 1.787
| 1.845
| 8,403,127
| 15,281,086
| ###
| ###
| ### |
2014-Feb-12 Wed
| 1.73
| ###
| ###
| 1.78
|
|
| 85.9
| 85.9
| 0.1 |
2014-Feb-11 Tue
| ###
| 1.7
| 1.645
| 1.685
|
|
| 80.9
| 80.9
| ### |
2014-Feb-10 Mon
| 1.645
| 1.7
| ###
| ###
| 2,377,952
| 2,021,259
| ###
| ###
| 0.0 |
2014-Feb-07 Fri
| ###
| ###
| 1.58
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-06 Thu
| 1.555
| ###
| 1.545
| ###
| 2,228,843
| 1,721,781
| 88.8
| 88.8
| 0.0 |
2014-Feb-05 Wed
| 1.57
| 1.585
| 1.54
| 1.55
|
|
| ###
| ###
| ### |
2014-Feb-04 Tue
| 1.59
| 1.625
| 1.56
| ###
| 3,477,587
| 5,538,057
| 20.9
| 20.9
| 0.0 |
2014-Feb-03 Mon
| 1.625
| 1.652
| ###
| 1.625
|
|
| ###
| ###
| ### |
2014-Jan-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-30 Thu
| 1.655
| 1.725
| 1.652
| ###
| 4,036,077
| ###
| 87.4
| 87.4
| 0.0 |
2014-Jan-29 Wed
| ###
| ###
| 1.655
| 1.675
| 4,412,640
| 3,651,459
| 74.7
| 74.7
| ### |
2014-Jan-28 Tue
| ###
| 1.687
| 1.625
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-24 Fri
| 1.79
| ###
| 1.7
| ###
|
|
| 6.6
| 6.6
| 0.0 |
2014-Jan-23 Thu
| ###
| ###
| 1.77
| 1.785
| 6,279,144
| 5,557,042
| 28.2
| 28.2
| 0.1 |
2014-Jan-22 Wed
| 1.82
| 1.83
| ###
| 1.8
| 2,224,676
| 2,035,578
| 21.6
| 21.6
| 0.1 |
2014-Jan-21 Tue
| 1.85
| 1.855
| 1.81
| ###
| 1,026,640
| ###
| ###
| ###
| 0.0 |
2014-Jan-20 Mon
| ###
| ###
| ###
| 1.84
|
|
| ###
| ###
| ### |
2014-Jan-17 Fri
| 1.8
| 1.855
| 1.8
| ###
| 2,050,889
| ###
| ###
| ###
| 0.0 |
2014-Jan-16 Thu
| 1.85
| ###
| ###
| ###
|
|
| 10.7
| 10.7
| 0.0 |
2014-Jan-15 Wed
| ###
| 1.86
| 1.78
| 1.85
|
|
| 88.9
| 88.9
| 0.1 |
2014-Jan-14 Tue
| ###
| 1.83
| 1.78
| ###
| 2,434,789
| ###
| ###
| ###
| 0.0 |
2014-Jan-13 Mon
| 1.76
| 1.84
| 1.76
| 1.825
| 2,228,642
| 4,011,555
| 90.7
| 90.7
| ### |
2014-Jan-10 Fri
| 1.77
| 1.77
| ###
| 1.77
|
|
| 71.9
| 71.9
| ### |
2014-Jan-09 Thu
| 1.79
| 1.8
| 1.757
| 1.8
| 2,134,488
| 3,796,186
| ###
| ###
| 0.1 |
2014-Jan-08 Wed
| 1.79
| 1.81
| 1.785
| 1.79
| 1,969,776
| 3,540,672
| ###
| ###
| 0.1 |
2014-Jan-07 Tue
| 1.76
| ###
| 1.76
| 1.77
| 2,465,521
| 2,169,658
| 77.6
| 77.6
| ### |
2014-Jan-06 Mon
| 1.82
| ###
| 1.76
| 1.76
| 1,859,188
| 1,636,085
| ###
| ###
| 0.1 |
2014-Jan-03 Fri
| 1.845
| 1.845
| 1.79
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-02 Thu
| 1.81
| 1.855
| 1.78
| 1.85
|
|
| 84.2
| 84.2
| 0.1 |
2013-Dec-31 Tue
| 1.75
| 1.825
| 1.75
| ###
| 3,293,243
| 5,886,671
| ###
| ###
| 0.0 |
2013-Dec-30 Mon
| ###
| 1.77
| 1.685
| 1.755
|
|
| ###
| ###
| 0.1 |
2013-Dec-27 Fri
| ###
| 1.687
| ###
| 1.675
| 1,785,188
| ###
| ###
| ###
| ### |
2013-Dec-24 Tue
| ###
| ###
| 1.57
| ###
| 1,225,677
| 962,156
| 69.4
| 69.4
| 0.0 |
2013-Dec-23 Mon
| ###
| ###
| 1.56
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-20 Fri
| 1.54
| 1.645
| ###
| ###
| 9,652,752
| 7,939,388
| 91.0
| 91.0
| 0.0 |
2013-Dec-19 Thu
| ###
| 1.542
| 1.49
| 1.53
|
|
| ###
| ###
| ### |
2013-Dec-18 Wed
| 1.5
| ###
| 1.47
| 1.48
| 2,608,788
| 1,917,459
| ###
| ###
| 0.1 |
2013-Dec-17 Tue
| 1.58
| ###
| 1.49
| ###
|
|
| 7.1
| 7.1
| 0.0 |
2013-Dec-16 Mon
| ###
| 1.56
| 1.51
| 1.55
| 2,738,049
| ###
| ###
| ###
| ### |
2013-Dec-13 Fri
| 1.46
| 1.545
| 1.46
| ###
| 2,428,672
| 3,649,079
| 88.0
| 88.0
| 0.0 |
2013-Dec-12 Thu
| ###
| ###
| 1.46
| 1.485
|
|
| 30.5
| 30.5
| ### |
2013-Dec-11 Wed
| 1.56
| ###
| 1.48
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-10 Tue
| 1.59
| ###
| 1.54
| 1.545
| 10,551,543
| 8,124,688
| ###
| ###
| ### |
2013-Dec-09 Mon
| 1.645
| ###
| ###
| 1.625
|
|
| ###
| ###
| ### |
2013-Dec-06 Fri
| 1.58
| ###
| 1.555
| ###
|
|
| 93.0
| 93.0
| 0.0 |
2013-Dec-05 Thu
| ###
| ###
| ###
| 1.585
|
|
| 95.4
| 95.4
| ### |
2013-Dec-04 Wed
| ###
| 1.54
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2013-Dec-03 Tue
| 1.5
| ###
| 1.46
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-02 Mon
| 1.54
| 1.552
| ###
| 1.525
|
|
| ###
| ###
| 0.1 |
2013-Nov-29 Fri
| 1.55
| 1.56
| 1.49
| 1.52
| 4,072,725
| ###
| 15.8
| 15.8
| 0.1 |
2013-Nov-28 Thu
| 1.575
| 1.59
| 1.555
| 1.56
| 2,724,183
| 4,283,777
| 28.9
| 28.9
| ### |
2013-Nov-27 Wed
| ###
| 1.625
| 1.57
| 1.57
| 2,703,941
| 4,319,545
| ###
| ###
| 0.1 |
2013-Nov-26 Tue
| 1.57
| 1.647
| 1.57
| ###
| 3,798,447
| ###
| ###
| ###
| 0.0 |
2013-Nov-25 Mon
| 1.585
| ###
| 1.545
| 1.57
| 3,903,726
| 3,015,628
| ###
| ###
| 0.1 |
2013-Nov-22 Fri
| 1.58
| ###
| 1.55
| 1.56
| 3,553,772
| 2,754,173
| 19.2
| 19.2
| ### |
2013-Nov-21 Thu
| ###
| ###
| 1.525
| ###
| 7,016,680
| ###
| 6.1
| 6.1
| 0.0 |
2013-Nov-20 Wed
| ###
| ###
| ###
| ###
| 3,462,156
| 0
| 84.7
| 84.7
| 0.0 |
2013-Nov-19 Tue
| 1.7
| ###
| ###
| ###
| 4,005,354
| 0
| ###
| ###
| 0.0 |
2013-Nov-18 Mon
| ###
| ###
| ###
| ###
| 2,004,345
| 0
| ###
| ###
| 0.0 |
2013-Nov-15 Fri
| 1.75
| 1.775
| 1.72
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2013-Nov-14 Thu
| ###
| 1.79
| ###
| ###
| 5,732,689
| 5,130,756
| ###
| ###
| 0.0 |
2013-Nov-13 Wed
| 1.83
| ###
| 1.7
| 1.73
|
|
| 9.0
| 9.0
| ### |
2013-Nov-12 Tue
| ###
| 1.87
| ###
| 1.84
| 1,912,650
| 1,788,327
| 23.8
| 23.8
| ### |
2013-Nov-11 Mon
| ###
| ###
| 1.84
| 1.845
| 2,219,844
| 2,042,256
| ###
| ###
| ### |
2013-Nov-08 Fri
| 1.87
| 1.875
| ###
| ###
| 3,046,082
| ###
| ###
| ###
| 0.0 |
2013-Nov-07 Thu
| ###
| 1.945
| ###
| 1.88
| 3,727,873
| 3,625,356
| ###
| ###
| 0.1 |
2013-Nov-06 Wed
| 1.88
| ###
| 1.87
| ###
| 4,044,843
| 3,781,928
| ###
| ###
| 0.0 |
2013-Nov-05 Tue
| 1.88
| ###
| 1.875
| 1.885
| 3,079,989
| 2,887,489
| ###
| ###
| 0.1 |
2013-Nov-04 Mon
| ###
| 1.925
| 1.85
| 1.85
| 3,610,659
| ###
| 19.2
| 19.2
| 0.1 |
2013-Nov-01 Fri
| ###
| ###
| ###
| ###
| 4,723,448
| 0
| ###
| ###
| 0.0 |
2013-Oct-31 Thu
| ###
| 2.075
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2013-Oct-30 Wed
| ###
| ###
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2013-Oct-29 Tue
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2013-Oct-28 Mon
| ###
| ###
| ###
| ###
| 1,611,842
| 0
| ###
| ###
| 0.0 |
2013-Oct-25 Fri
| ###
| ###
| ###
| ###
| 1,239,779
| 0
| 13.6
| 13.6
| 0.0 |
2013-Oct-24 Thu
| ###
| ###
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2013-Oct-23 Wed
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2013-Oct-22 Tue
| ###
| ###
| 1.985
| ###
| 1,478,025
| ###
| 78.7
| 78.7
| 0.0 |
2013-Oct-21 Mon
| ###
| ###
| ###
| 1.975
|
|
| ###
| ###
| ### |
2013-Oct-18 Fri
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-17 Thu
| ###
| ###
| 1.925
| 1.975
|
|
| ###
| ###
| ### |
2013-Oct-16 Wed
| ###
| 1.945
| ###
| ###
| 2,035,189
| 1,979,221
| ###
| ###
| 0.0 |
2013-Oct-15 Tue
| ###
| 1.975
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-14 Mon
| ###
| ###
| ###
| ###
| 2,480,553
| 0
| ###
| ###
| 0.0 |
2013-Oct-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-10 Thu
| ###
| 1.945
| ###
| 1.89
| 5,144,151
| 5,002,686
| 13.6
| 13.6
| ### |
2013-Oct-09 Wed
| 1.925
| ###
| ###
| ###
| 3,865,121
| 0
| ###
| ###
| 0.0 |
2013-Oct-08 Tue
| 2
| ###
| ###
| 1.955
|
|
| ###
| ###
| ### |
2013-Oct-07 Mon
| ###
| ###
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2013-Oct-04 Fri
| ###
| ###
| ###
| ###
| 2,628,440
| 0
| 10.3
| 10.3
| 0.0 |
2013-Oct-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-02 Wed
| ###
| ###
| ###
| ###
| 2,055,778
| 0
| 91.5
| 91.5
| 0.0 |
2013-Oct-01 Tue
| ###
| ###
| ###
| ###
| 1,429,627
| 0
| ###
| ###
| 0.0 |
2013-Sep-30 Mon
| ###
| 2.21
| ###
| ###
|
|
| 13.6
| 13.6
| 0.0 |
2013-Sep-27 Fri
| 2.22
| 2.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-26 Thu
| 2.21
| 2.21
| ###
| ###
| 745,920
| 824,241
| ###
| ###
| 0.0 |
2013-Sep-25 Wed
| 2.24
| 2.275
| 2.2
| 2.21
|
|
| 16.3
| 16.3
| 0.2 |
2013-Sep-24 Tue
| 2.25
| ###
| 2.22
| 2.24
|
|
| 28.6
| 28.6
| ### |
2013-Sep-23 Mon
| 2.27
| ###
| 2.25
| 2.29
| 765,784
| ###
| 81.9
| 81.9
| ### |
2013-Sep-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-19 Thu
| 2.29
| ###
| 2.27
| ###
| 4,232,620
| 4,804,023
| ###
| ###
| 0.0 |
2013-Sep-18 Wed
| ###
| 2.21
| 2.175
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-17 Tue
| ###
| 2.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-16 Mon
| 2.22
| 2.25
| ###
| 2.21
| 771,748
| ###
| ###
| ###
| 0.2 |
2013-Sep-13 Fri
| 2.24
| 2.24
| ###
| 2.22
| 1,660,021
| 1,859,223
| ###
| ###
| 0.2 |
2013-Sep-12 Thu
| ###
| ###
| 2.25
| 2.26
|
|
| ###
| ###
| ### |
2013-Sep-11 Wed
| 2.27
| 2.29
| 2.25
| 2.29
| 1,841,926
| 4,181,172
| ###
| ###
| ### |
2013-Sep-10 Tue
| 2.24
| 2.28
| ###
| 2.26
| 1,734,026
| 1,976,789
| 79.9
| 79.9
| ### |
2013-Sep-09 Mon
| 2.2
| 2.24
| ###
| 2.22
| 1,801,029
| 2,017,152
| 77.5
| 77.5
| 0.2 |
2013-Sep-06 Fri
| ###
| ###
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2013-Sep-05 Thu
| 2.2
| 2.22
| ###
| ###
| 3,476,641
| 3,859,071
| ###
| ###
| 0.0 |
2013-Sep-04 Wed
| 2.24
| 2.26
| ###
| 2.23
|
|
| 29.1
| 29.1
| ### |
2013-Sep-03 Tue
| 2.25
| ###
| 2.23
| 2.23
|
|
| 22.6
| 22.6
| ### |
2013-Sep-02 Mon
| ###
| 2.27
| ###
| 2.23
|
|
| 85.9
| 85.9
| ### |
2013-Aug-30 Fri
| ###
| 2.23
| ###
| ###
| 4,055,322
| 4,521,684
| 73.7
| 73.7
| 0.0 |
2013-Aug-29 Thu
| 2.25
| 2.28
| 2.2
| 2.23
| 3,340,422
| 7,482,545
| ###
| ###
| ### |
2013-Aug-28 Wed
| 2.25
| 2.25
| 2.2
| 2.24
|
|
| 30.0
| 30.0
| ### |
2013-Aug-27 Tue
| 2.25
| 2.29
| 2.23
| 2.28
| 2,906,552
| ###
| 82.8
| 82.8
| 0.2 |
2013-Aug-26 Mon
| 2.28
| 2.325
| 2.26
| 2.28
| 3,297,747
| 7,560,084
| 74.3
| 74.3
| 0.2 |
2013-Aug-23 Fri
| ###
| ###
| 2.23
| 2.25
|
|
| 12.2
| 12.2
| ### |
2013-Aug-22 Thu
| 2.22
| ###
| ###
| 2.26
| 3,720,545
| 0
| ###
| ###
| ### |
2013-Aug-21 Wed
| ###
| ###
| 2.24
| 2.24
|
|
| ###
| ###
| ### |
2013-Aug-20 Tue
| ###
| ###
| 2.28
| 2.29
| 4,998,955
| ###
| ###
| ###
| ### |
2013-Aug-19 Mon
| 2.4
| 2.48
| ###
| 2.43
|
|
| 80.4
| 80.4
| ### |
2013-Aug-16 Fri
| 2.27
| ###
| 2.27
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-15 Thu
| ###
| 2.28
| ###
| 2.27
|
|
| ###
| ###
| 0.2 |
2013-Aug-14 Wed
| ###
| 2.2
| ###
| ###
| 2,333,988
| 2,567,386
| 18.9
| 18.9
| 0.0 |
2013-Aug-13 Tue
| ###
| ###
| ###
| 2.21
|
|
| 84.5
| 84.5
| 0.2 |
2013-Aug-12 Mon
| 2
| ###
| ###
| ###
| 6,978,944
| 0
| 93.6
| 93.6
| 0.0 |
2013-Aug-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-08 Thu
| 1.87
| ###
| 1.85
| ###
| 4,550,454
| ###
| ###
| ###
| 0.0 |
2013-Aug-07 Wed
| 1.945
| ###
| 1.84
| 1.85
| 4,159,724
| 3,826,946
| 10.1
| 10.1
| 0.1 |
2013-Aug-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-05 Mon
| ###
| 2
| ###
| 1.945
| 2,652,448
| 2,652,448
| ###
| ###
| 0.1 |
2013-Aug-02 Fri
| ###
| ###
| ###
| ###
| 5,349,484
| 0
| ###
| ###
| 0.0 |
2013-Aug-01 Thu
| ###
| 1.982
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-31 Wed
| ###
| 1.982
| 1.925
| ###
| 2,543,229
| ###
| 73.1
| 73.1
| 0.0 |
2013-Jul-30 Tue
| ###
| ###
| ###
| ###
| 5,316,972
| 0
| 83.0
| 83.0
| 0.0 |
2013-Jul-29 Mon
| ###
| ###
| 1.89
| 1.975
| 8,464,958
| 7,999,385
| ###
| ###
| ### |
2013-Jul-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-25 Thu
| ###
| ###
| ###
| 2
| 2,900,673
| 0
| ###
| ###
| 0.1 |
2013-Jul-24 Wed
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-23 Tue
| 1.945
| 2
| ###
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2013-Jul-22 Mon
| 1.89
| ###
| 1.84
| 1.89
| 4,385,420
| 4,034,586
| ###
| ###
| ### |
2013-Jul-19 Fri
| 1.88
| 1.88
| 1.81
| 1.855
|
|
| ###
| ###
| 0.1 |
2013-Jul-18 Thu
| ###
| 1.89
| 1.845
| 1.87
| 2,576,278
| ###
| 75.0
| 75.0
| ### |
2013-Jul-17 Wed
| 1.87
| ###
| 1.845
| 1.86
|
|
| ###
| ###
| 0.1 |
2013-Jul-16 Tue
| ###
| ###
| ###
| 1.85
|
|
| ###
| ###
| 0.1 |
2013-Jul-15 Mon
| ###
| ###
| 1.875
| ###
| 3,724,180
| ###
| 13.3
| 13.3
| 0.0 |
2013-Jul-12 Fri
| ###
| ###
| 1.955
| ###
| 3,418,641
| 3,341,721
| 77.9
| 77.9
| 0.0 |
2013-Jul-11 Thu
| 1.81
| ###
| 1.81
| ###
| 5,645,481
| ###
| ###
| ###
| 0.0 |
2013-Jul-10 Wed
| 1.87
| 1.88
| 1.73
| 1.75
| 3,127,525
| 5,645,182
| ###
| ###
| 0.1 |
2013-Jul-09 Tue
| 1.82
| 1.86
| 1.8
| 1.85
|
|
| ###
| ###
| 0.1 |
2013-Jul-08 Mon
| 1.83
| 1.86
| 1.77
| 1.775
|
|
| 14.9
| 14.9
| ### |
2013-Jul-05 Fri
| ###
| 1.955
| 1.885
| ###
| 1,963,720
| 3,770,342
| 25.7
| 25.7
| 0.0 |
2013-Jul-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-03 Wed
| 1.975
| 1.975
| ###
| ###
| 4,983,542
| 4,921,247
| 8.7
| 8.7
| 0.0 |
2013-Jul-02 Tue
| ###
| ###
| ###
| ###
| 3,142,485
| 0
| 71.1
| 71.1
| 0.0 |
2013-Jul-01 Mon
| 1.84
| 1.945
| 1.84
| 1.885
|
|
| 86.8
| 86.8
| 0.1 |
2013-Jun-28 Fri
| ###
| ###
| 1.82
| 1.825
|
|
| ###
| ###
| ### |
2013-Jun-27 Thu
| 1.84
| ###
| 1.825
| ###
| 3,166,320
| ###
| 90.6
| 90.6
| 0.0 |
2013-Jun-26 Wed
| 1.845
| ###
| 1.82
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-25 Tue
| 1.79
| 1.88
| ###
| 1.785
| 3,439,742
| 3,233,357
| ###
| ###
| 0.1 |
2013-Jun-24 Mon
| ###
| 2
| 1.785
| 1.8
| 4,391,347
| 8,310,624
| 7.0
| 7.0
| 0.1 |
2013-Jun-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-20 Thu
| ###
| ###
| ###
| ###
| 4,799,720
| 0
| ###
| ###
| 0.0 |
2013-Jun-19 Wed
| ###
| 2.25
| ###
| 2.24
|
|
| 85.6
| 85.6
| ### |
2013-Jun-18 Tue
| 2.23
| 2.26
| ###
| ###
| 2,891,629
| 3,267,540
| 14.7
| 14.7
| 0.0 |
2013-Jun-17 Mon
| 2.2
| 2.29
| ###
| 2.28
|
|
| 90.5
| 90.5
| 0.2 |
2013-Jun-14 Fri
| ###
| ###
| 2.23
| 2.25
|
|
| ###
| ###
| ### |
2013-Jun-13 Thu
| ###
| ###
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2013-Jun-12 Wed
| ###
| 2.41
| ###
| ###
| 2,080,575
| ###
| 28.6
| 28.6
| 0.0 |
2013-Jun-11 Tue
| 2.42
| 2.44
| ###
| 2.4
| 1,712,179
| 2,088,858
| ###
| ###
| ### |
2013-Jun-07 Fri
| 2.47
| 2.5
| 2.42
| 2.44
| 1,976,883
| ###
| 25.6
| 25.6
| 0.2 |
2013-Jun-06 Thu
| 2.48
| 2.57
| 2.46
| 2.53
| 2,858,959
| 7,190,281
| ###
| ###
| ### |
2013-Jun-05 Wed
| 2.5
| 2.54
| 2.46
| 2.52
|
|
| ###
| ###
| ### |
2013-Jun-04 Tue
| 2.42
| 2.55
| 2.42
| 2.52
| 3,749,481
| ###
| ###
| ###
| ### |
2013-Jun-03 Mon
| ###
| 2.44
| ###
| 2.41
| 1,914,284
| 2,335,426
| 79.1
| 79.1
| 0.2 |
2013-May-31 Fri
| 2.41
| 2.44
| ###
| ###
| 2,195,627
| ###
| 24.5
| 24.5
| 0.0 |
2013-May-30 Thu
| ###
| 2.44
| ###
| ###
| 2,572,229
| ###
| 84.2
| 84.2
| 0.0 |
2013-May-29 Wed
| ###
| 2.4
| 2.24
| 2.4
| 2,771,444
| 6,429,750
| ###
| ###
| ### |
2013-May-28 Tue
| 2.25
| 2.27
| 2.24
| 2.24
| 1,236,278
| ###
| ###
| ###
| ### |
2013-May-27 Mon
| 2.29
| ###
| 2.22
| 2.27
|
|
| 31.0
| 31.0
| 0.2 |
2013-May-24 Fri
| 2.4
| 2.41
| ###
| ###
| 2,413,446
| ###
| 16.9
| 16.9
| 0.0 |
2013-May-23 Thu
| ###
| 2.43
| ###
| ###
|
|
| 89.0
| 89.0
| 0.0 |
2013-May-22 Wed
| ###
| ###
| ###
| ###
| 3,189,951
| 0
| 30.5
| 30.5
| 0.0 |
2013-May-21 Tue
| 2.26
| ###
| 2.26
| ###
|
|
| 92.7
| 92.7
| 0.0 |
2013-May-20 Mon
| 2.22
| 2.27
| 2.2
| 2.24
|
|
| ###
| ###
| ### |
2013-May-17 Fri
| 2.27
| 2.28
| 2.22
| 2.22
|
|
| 17.6
| 17.6
| 0.2 |
2013-May-16 Thu
| 2.4
| 2.4
| 2.2
| 2.2
|
|
| 4.1
| 4.1
| 0.2 |
2013-May-15 Wed
| 2.45
| 2.46
| ###
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2013-May-14 Tue
| 2.45
| 2.52
| 2.41
| 2.47
|
|
| 77.0
| 77.0
| ### |
2013-May-13 Mon
| 2.53
| ###
| 2.44
| 2.48
|
|
| 21.0
| 21.0
| 0.2 |
2013-May-10 Fri
| 2.51
| 2.56
| 2.47
| 2.52
|
|
| ###
| ###
| ### |
2013-May-09 Thu
| 2.59
| 2.59
| 2.47
| 2.5
|
|
| 8.7
| 8.7
| 0.2 |
2013-May-08 Wed
| 2.44
| 2.55
| 2.44
| 2.52
| 3,459,285
| ###
| 86.0
| 86.0
| ### |
2013-May-07 Tue
| ###
| 2.41
| ###
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2013-May-06 Mon
| 2.27
| 2.41
| 2.27
| ###
| 3,847,374
| 9,002,855
| 94.3
| 94.3
| 0.0 |
2013-May-03 Fri
| 2.22
| ###
| 2.155
| ###
| 2,759,256
| ###
| 15.2
| 15.2
| 0.0 |
2013-May-02 Thu
| ###
| 2.23
| ###
| ###
|
|
| 36.3
| 36.3
| 0.0 |
2013-May-01 Wed
| 2.26
| 2.26
| 2.225
| 2.24
|
|
| 28.2
| 28.2
| ### |
2013-Apr-30 Tue
| ###
| ###
| 2.24
| ###
| 2,605,458
| ###
| 76.0
| 76.0
| 0.0 |
2013-Apr-29 Mon
| 2.29
| 2.29
| ###
| 2.23
|
|
| 16.2
| 16.2
| ### |
2013-Apr-26 Fri
| ###
| ###
| 2.28
| ###
| 2,381,448
| 2,714,850
| ###
| ###
| 0.0 |
2013-Apr-24 Wed
| ###
| 2.23
| ###
| 2.22
| 4,016,787
| ###
| ###
| ###
| 0.2 |
2013-Apr-23 Tue
| 2.28
| ###
| ###
| 2.22
|
|
| 18.6
| 18.6
| 0.2 |
2013-Apr-22 Mon
| ###
| ###
| 2.23
| 2.23
| 3,689,387
| ###
| ###
| ###
| ### |
2013-Apr-19 Fri
| 2.22
| ###
| 2.21
| ###
| 7,405,575
| ###
| 88.0
| 88.0
| 0.0 |
2013-Apr-18 Thu
| 2.28
| 2.28
| ###
| ###
| 5,313,227
| 6,057,078
| 20.8
| 20.8
| 0.0 |
2013-Apr-17 Wed
| ###
| ###
| ###
| ###
| 7,039,672
| 0
| 30.3
| 30.3
| 0.0 |
2013-Apr-16 Tue
| ###
| ###
| ###
| 2.28
|
|
| ###
| ###
| 0.2 |
2013-Apr-15 Mon
| 2.53
| 2.53
| 2.24
| ###
| 6,072,420
| 14,482,721
| ###
| ###
| 0.0 |
2013-Apr-12 Fri
| 2.57
| 2.625
| 2.56
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-11 Thu
| 2.54
| 2.54
| 2.47
| 2.51
|
|
| 21.9
| 21.9
| ### |
2013-Apr-10 Wed
| ###
| ###
| 2.55
| 2.58
| 6,425,547
| 8,192,572
| 23.1
| 23.1
| 0.2 |
2013-Apr-09 Tue
| ###
| 2.46
| ###
| 2.46
|
|
| ###
| ###
| 0.2 |
2013-Apr-08 Mon
| ###
| ###
| 2.29
| ###
| 1,994,371
| 2,283,554
| ###
| ###
| 0.0 |
2013-Apr-05 Fri
| 2.25
| ###
| 2.23
| 2.29
| 3,559,071
| ###
| ###
| ###
| ### |
2013-Apr-04 Thu
| ###
| ###
| ###
| ###
| 5,251,144
| 0
| ###
| ###
| 0.0 |
2013-Apr-03 Wed
| 2.4
| 2.42
| ###
| ###
| 3,022,473
| ###
| ###
| ###
| 0.0 |
2013-Apr-02 Tue
| 2.48
| 2.49
| ###
| ###
| 3,593,985
| ###
| 9.9
| 9.9
| 0.0 |
2013-Mar-28 Thu
| 2.43
| 2.52
| 2.43
| 2.48
| 8,350,126
| ###
| ###
| ###
| 0.2 |
2013-Mar-27 Wed
| ###
| 2.42
| ###
| ###
| 1,832,225
| ###
| 27.0
| 27.0
| 0.0 |
2013-Mar-26 Tue
| 2.44
| 2.45
| ###
| ###
|
|
| 12.0
| 12.0
| 0.0 |
2013-Mar-25 Mon
| 2.45
| 2.49
| 2.45
| 2.48
|
|
| ###
| ###
| 0.2 |
2013-Mar-22 Fri
| 2.51
| 2.53
| 2.43
| 2.45
| 1,670,323
| ###
| ###
| ###
| 0.2 |
2013-Mar-21 Thu
| 2.47
| 2.53
| 2.45
| 2.5
| 5,101,545
| 12,702,847
| 83.1
| 83.1
| 0.2 |
2013-Mar-20 Wed
| 2.47
| 2.48
| ###
| 2.4
| 2,614,689
| ###
| 15.2
| 15.2
| ### |
2013-Mar-19 Tue
| 2.53
| 2.57
| 2.48
| 2.49
| 2,900,542
| ###
| 23.2
| 23.2
| 0.2 |
2013-Mar-18 Mon
| 2.55
| 2.58
| 2.48
| 2.5
|
|
| ###
| ###
| 0.2 |
2013-Mar-15 Fri
| 2.54
| 2.59
| 2.52
| 2.59
| 2,110,440
| 5,392,174
| 77.7
| 77.7
| 0.2 |
2013-Mar-14 Thu
| 2.53
| 2.54
| 2.46
| 2.51
| 7,171,450
| 17,928,625
| 35.1
| 35.1
| ### |
2013-Mar-13 Wed
| 2.59
| ###
| 2.525
| 2.53
|
|
| ###
| ###
| ### |
2013-Mar-12 Tue
| ###
| ###
| 2.55
| 2.56
|
|
| 18.6
| 18.6
| 0.2 |
2013-Mar-11 Mon
| ###
| ###
| 2.59
| ###
| 3,569,748
| 4,622,823
| 11.9
| 11.9
| 0.0 |
2013-Mar-08 Fri
| ###
| ###
| ###
| ###
| 3,087,824
| 0
| ###
| ###
| 0.0 |
2013-Mar-07 Thu
| ###
| 2.71
| 2.59
| ###
| 3,359,474
| ###
| 25.4
| 25.4
| 0.0 |
2013-Mar-06 Wed
| ###
| 2.72
| 2.645
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2013-Mar-05 Tue
| ###
| ###
| 2.54
| ###
| 6,173,243
| ###
| 18.3
| 18.3
| 0.0 |
2013-Mar-04 Mon
| 2.75
| 2.77
| 2.57
| 2.59
|
|
| ###
| ###
| 0.2 |
2013-Mar-01 Fri
| 2.71
| 2.77
| ###
| 2.76
|
|
| 85.3
| 85.3
| 0.2 |
2013-Feb-28 Thu
| 2.8
| 2.81
| 2.73
| 2.76
|
|
| ###
| ###
| 0.2 |
2013-Feb-27 Wed
| 2.79
| 2.82
| 2.71
| 2.73
|
|
| 18.2
| 18.2
| ### |
2013-Feb-26 Tue
| 2.74
| 2.78
| 2.7
| 2.74
| 2,341,354
| ###
| 70.8
| 70.8
| 0.2 |
2013-Feb-25 Mon
| 2.81
| 2.86
| 2.76
| 2.78
|
|
| 23.1
| 23.1
| 0.2 |
2013-Feb-22 Fri
| 2.7
| 2.85
| ###
| 2.81
|
|
| 89.1
| 89.1
| ### |
2013-Feb-21 Thu
| 2.8
| 2.8
| ###
| ###
|
|
| 7.3
| 7.3
| 0.0 |
2013-Feb-20 Wed
| 2.88
| ###
| 2.72
| 2.81
| 6,132,621
| ###
| ###
| ###
| ### |
2013-Feb-19 Tue
| ###
| ###
| 2.77
| 2.85
| 10,337,180
| ###
| 3.9
| 3.9
| ### |
2013-Feb-18 Mon
| ###
| 3.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-15 Fri
| 3.23
| 3.24
| ###
| 3.2
|
|
| 23.0
| 23.0
| 0.2 |
2013-Feb-14 Thu
| ###
| 3.27
| ###
| 3.21
|
|
| ###
| ###
| ### |
2013-Feb-13 Wed
| ###
| 3.125
| ###
| ###
| 3,957,688
| 6,183,887
| ###
| ###
| 0.0 |
2013-Feb-12 Tue
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2013-Feb-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-08 Fri
| ###
| ###
| ###
| 3
| 2,981,689
| 0
| ###
| ###
| 0.2 |
2013-Feb-07 Thu
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-06 Wed
| ###
| ###
| ###
| ###
| 3,744,773
| 0
| ###
| ###
| 0.0 |
2013-Feb-05 Tue
| ###
| ###
| ###
| 3
| 3,369,347
| 0
| 32.2
| 32.2
| 0.2 |
2013-Feb-04 Mon
| ###
| ###
| ###
| ###
| 4,191,050
| 0
| 24.0
| 24.0
| 0.0 |
2013-Feb-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-31 Thu
| ###
| ###
| ###
| ###
|
|
| 15.9
| 15.9
| 0.0 |
2013-Jan-30 Wed
| ###
| ###
| ###
| 3
|
|
| 76.5
| 76.5
| 0.2 |
2013-Jan-29 Tue
| ###
| 2.985
| 2.83
| ###
|
|
| 27.8
| 27.8
| 0.0 |
|