End of day Prices (full format), 600 Days for (PRG) PRL GLOBAL LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2017-Feb-01 Wed
| 1.88
| ###
| 1.88
| 1.89
|
|
| ###
| ###
| ### |
2017-Jan-31 Tue
| 1.89
| ###
| 1.88
| ###
| 400,354
| ###
| ###
| ###
| 0.0 |
2017-Jan-30 Mon
| ###
| 1.945
| 1.885
| ###
| 905,180
| ###
| 78.6
| 78.6
| 0.0 |
2017-Jan-27 Fri
| 1.875
| ###
| 1.872
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2017-Jan-25 Wed
| 1.86
| 1.885
| 1.86
| 1.875
|
|
| ###
| ###
| ### |
2017-Jan-24 Tue
| 1.82
| 1.87
| 1.79
| 1.855
| 200,489
| ###
| 84.5
| 84.5
| 0.1 |
2017-Jan-23 Mon
| ###
| 1.85
| 1.82
| 1.83
| 913,378
| 1,676,048
| 41.4
| 41.4
| ### |
2017-Jan-20 Fri
| 1.81
| 1.86
| 1.8
| ###
| 763,383
| ###
| 81.5
| 81.5
| 0.0 |
2017-Jan-19 Thu
| ###
| ###
| ###
| 1.81
|
|
| 36.7
| 36.7
| ### |
2017-Jan-18 Wed
| 1.845
| 1.875
| ###
| 1.81
| 171,054
| ###
| 19.1
| 19.1
| ### |
2017-Jan-17 Tue
| ###
| ###
| ###
| ###
|
|
| 92.3
| 92.3
| 0.0 |
2017-Jan-16 Mon
| 1.86
| 1.87
| ###
| 1.825
| 272,676
| 254,952
| ###
| ###
| ### |
2017-Jan-13 Fri
| 1.86
| 1.885
| 1.86
| 1.86
|
|
| 77.4
| 77.4
| 0.1 |
2017-Jan-12 Thu
| 1.85
| ###
| 1.83
| ###
| 514,655
| ###
| 86.6
| 86.6
| 0.0 |
2017-Jan-11 Wed
| 1.86
| 1.89
| 1.83
| ###
| 362,489
| 674,229
| 20.6
| 20.6
| 0.0 |
2017-Jan-10 Tue
| ###
| ###
| ###
| 1.88
|
|
| 21.0
| 21.0
| 0.1 |
2017-Jan-09 Mon
| ###
| ###
| 1.885
| ###
| 225,975
| 212,981
| 22.9
| 22.9
| 0.0 |
2017-Jan-06 Fri
| 1.845
| 1.945
| 1.845
| ###
| 621,886
| 1,178,473
| 91.5
| 91.5
| 0.0 |
2017-Jan-05 Thu
| ###
| 1.925
| 1.885
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-04 Wed
| ###
| 1.925
| ###
| ###
| 238,578
| ###
| ###
| ###
| 0.0 |
2017-Jan-03 Tue
| ###
| ###
| 1.89
| 1.925
| 480,971
| ###
| ###
| ###
| 0.1 |
2016-Dec-30 Fri
| ###
| 1.925
| ###
| 1.925
|
|
| 78.3
| 78.3
| 0.1 |
2016-Dec-29 Thu
| ###
| ###
| 1.885
| ###
| 145,145
| ###
| ###
| ###
| 0.0 |
2016-Dec-28 Wed
| 1.83
| ###
| 1.83
| ###
| 718,858
| 657,755
| ###
| ###
| 0.0 |
2016-Dec-23 Fri
| 1.83
| 1.855
| 1.82
| 1.84
| 298,620
| ###
| ###
| ###
| ### |
2016-Dec-22 Thu
| 1.845
| 1.875
| 1.84
| 1.855
|
|
| 75.9
| 75.9
| 0.1 |
2016-Dec-21 Wed
| ###
| ###
| 1.845
| 1.88
|
|
| ###
| ###
| 0.1 |
2016-Dec-20 Tue
| 1.86
| 1.87
| 1.81
| 1.86
| 1,570,651
| ###
| 68.2
| 68.2
| 0.1 |
2016-Dec-19 Mon
| ###
| ###
| 1.85
| 1.86
| 574,776
| ###
| ###
| ###
| 0.1 |
2016-Dec-16 Fri
| ###
| ###
| ###
| 1.89
| 2,089,641
| 0
| ###
| ###
| ### |
2016-Dec-15 Thu
| 1.875
| ###
| 1.84
| 1.88
| 1,055,054
| 970,649
| 78.0
| 78.0
| 0.1 |
2016-Dec-14 Wed
| 1.89
| ###
| 1.85
| 1.88
| 2,672,959
| 2,472,487
| ###
| ###
| 0.1 |
2016-Dec-13 Tue
| 1.85
| ###
| 1.842
| ###
| 1,352,556
| ###
| ###
| ###
| 0.0 |
2016-Dec-12 Mon
| 1.78
| 1.875
| 1.78
| 1.855
|
|
| 94.3
| 94.3
| 0.1 |
2016-Dec-09 Fri
| 1.77
| ###
| 1.752
| 1.775
|
|
| ###
| ###
| ### |
2016-Dec-08 Thu
| 1.75
| 1.78
| ###
| 1.76
|
|
| ###
| ###
| 0.1 |
2016-Dec-07 Wed
| ###
| 1.74
| 1.675
| 1.725
| 681,043
| 1,162,880
| 85.2
| 85.2
| ### |
2016-Dec-06 Tue
| 1.685
| 1.71
| ###
| 1.71
|
|
| ###
| ###
| 0.1 |
2016-Dec-05 Mon
| 1.625
| 1.7
| ###
| 1.685
| 681,875
| ###
| 94.3
| 94.3
| ### |
2016-Dec-02 Fri
| ###
| ###
| 1.57
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2016-Dec-01 Thu
| ###
| ###
| 1.56
| 1.57
|
|
| ###
| ###
| 0.1 |
2016-Nov-30 Wed
| ###
| ###
| 1.555
| 1.575
|
|
| ###
| ###
| 0.1 |
2016-Nov-29 Tue
| ###
| ###
| 1.58
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2016-Nov-28 Mon
| ###
| ###
| 1.585
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-25 Fri
| 1.73
| ###
| ###
| ###
| 1,515,924
| 0
| 6.1
| 6.1
| 0.0 |
2016-Nov-24 Thu
| 1.75
| 1.81
| ###
| 1.71
|
|
| 16.6
| 16.6
| 0.1 |
2016-Nov-23 Wed
| ###
| 1.775
| ###
| 1.74
|
|
| 96.2
| 96.2
| 0.1 |
2016-Nov-22 Tue
| ###
| ###
| 1.585
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-21 Mon
| 1.58
| ###
| ###
| 1.59
|
|
| ###
| ###
| ### |
2016-Nov-18 Fri
| 1.58
| 1.585
| 1.48
| 1.585
| 1,053,675
| 1,614,756
| 73.4
| 73.4
| ### |
2016-Nov-17 Thu
| ###
| ###
| 1.46
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-16 Wed
| ###
| 1.53
| 1.45
| 1.45
| 422,579
| 629,642
| ###
| ###
| ### |
2016-Nov-15 Tue
| 1.52
| 1.555
| ###
| ###
| 565,957
| ###
| ###
| ###
| 0.0 |
2016-Nov-14 Mon
| ###
| ###
| 1.48
| 1.53
| 824,244
| 609,940
| ###
| ###
| ### |
2016-Nov-11 Fri
| 1.49
| ###
| 1.455
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-10 Thu
| 1.42
| 1.49
| 1.4
| 1.49
| 716,586
| ###
| 86.7
| 86.7
| ### |
2016-Nov-09 Wed
| 1.42
| 1.42
| ###
| ###
| 507,527
| 360,344
| 40.6
| 40.6
| 0.0 |
2016-Nov-08 Tue
| ###
| 1.43
| ###
| ###
| 262,158
| 187,442
| 69.8
| 69.8
| 0.0 |
2016-Nov-07 Mon
| 1.355
| ###
| ###
| ###
| 655,925
| 0
| 86.2
| 86.2
| 0.0 |
2016-Nov-04 Fri
| 1.4
| 1.4
| 1.355
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-03 Thu
| ###
| 1.43
| 1.375
| ###
| 453,170
| 635,570
| ###
| ###
| 0.0 |
2016-Nov-02 Wed
| 1.44
| 1.455
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2016-Nov-01 Tue
| 1.43
| ###
| 1.42
| 1.455
| 386,924
| ###
| 87.1
| 87.1
| ### |
2016-Oct-31 Mon
| 1.5
| 1.5
| 1.43
| ###
|
|
| 8.6
| 8.6
| 0.0 |
2016-Oct-28 Fri
| 1.47
| 1.47
| 1.42
| 1.45
|
|
| 24.5
| 24.5
| ### |
2016-Oct-27 Thu
| 1.45
| ###
| 1.43
| 1.47
|
|
| ###
| ###
| ### |
2016-Oct-26 Wed
| 1.49
| ###
| 1.4
| 1.425
|
|
| 10.1
| 10.1
| ### |
2016-Oct-25 Tue
| 1.51
| 1.525
| 1.485
| 1.485
| 740,971
| ###
| ###
| ###
| ### |
2016-Oct-24 Mon
| 1.56
| 1.56
| 1.51
| ###
| 594,423
| ###
| ###
| ###
| 0.0 |
2016-Oct-21 Fri
| 1.545
| 1.575
| 1.525
| 1.56
|
|
| 81.4
| 81.4
| ### |
2016-Oct-20 Thu
| 1.55
| ###
| 1.53
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2016-Oct-19 Wed
| 1.55
| ###
| 1.542
| 1.55
| 710,681
| ###
| 66.5
| 66.5
| ### |
2016-Oct-18 Tue
| ###
| 1.555
| ###
| 1.545
| 373,779
| ###
| 76.2
| 76.2
| ### |
2016-Oct-17 Mon
| 1.53
| 1.57
| 1.53
| 1.56
|
|
| 89.6
| 89.6
| ### |
2016-Oct-14 Fri
| 1.53
| 1.55
| 1.53
| 1.53
|
|
| 72.1
| 72.1
| ### |
2016-Oct-13 Thu
| 1.57
| 1.585
| 1.54
| 1.545
|
|
| ###
| ###
| ### |
2016-Oct-12 Wed
| 1.56
| 1.585
| 1.55
| 1.575
| 673,140
| 1,055,146
| 78.9
| 78.9
| 0.1 |
2016-Oct-11 Tue
| 1.53
| 1.59
| 1.52
| 1.57
| 1,611,343
| ###
| ###
| ###
| 0.1 |
2016-Oct-10 Mon
| 1.54
| 1.56
| 1.48
| 1.525
| 3,302,675
| ###
| ###
| ###
| 0.1 |
2016-Oct-07 Fri
| 1.58
| 1.59
| 1.54
| 1.545
|
|
| ###
| ###
| ### |
2016-Oct-06 Thu
| ###
| ###
| 1.57
| 1.58
|
|
| 23.4
| 23.4
| 0.1 |
2016-Oct-05 Wed
| 1.625
| ###
| ###
| ###
| 2,665,380
| 0
| ###
| ###
| 0.0 |
2016-Oct-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-03 Mon
| ###
| 1.655
| ###
| 1.645
|
|
| ###
| ###
| 0.1 |
2016-Sep-30 Fri
| ###
| ###
| ###
| 1.625
|
|
| ###
| ###
| ### |
2016-Sep-29 Thu
| 1.5
| ###
| 1.48
| 1.655
|
|
| 97.1
| 97.1
| 0.1 |
2016-Sep-28 Wed
| 1.86
| ###
| 1.86
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2016-Sep-27 Tue
| ###
| ###
| ###
| 1.885
| 625,541
| 0
| ###
| ###
| 0.1 |
2016-Sep-26 Mon
| ###
| ###
| ###
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2016-Sep-23 Fri
| ###
| ###
| ###
| ###
| 850,184
| 0
| ###
| ###
| 0.0 |
2016-Sep-22 Thu
| ###
| 1.957
| ###
| ###
| 1,403,777
| ###
| ###
| ###
| 0.0 |
2016-Sep-21 Wed
| ###
| ###
| 1.885
| ###
| 1,322,926
| 1,246,857
| 72.9
| 72.9
| 0.0 |
2016-Sep-20 Tue
| ###
| ###
| 1.82
| 1.86
|
|
| ###
| ###
| 0.1 |
2016-Sep-19 Mon
| 1.89
| ###
| 1.89
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-16 Fri
| ###
| ###
| 1.885
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2016-Sep-15 Thu
| ###
| ###
| ###
| ###
| 1,543,882
| 0
| ###
| ###
| 0.0 |
2016-Sep-14 Wed
| ###
| ###
| 1.89
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2016-Sep-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-12 Mon
| ###
| ###
| ###
| 1.925
|
|
| ###
| ###
| 0.1 |
2016-Sep-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-08 Thu
| ###
| ###
| ###
| ###
| 887,640
| 0
| 75.6
| 75.6
| 0.0 |
2016-Sep-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-05 Mon
| ###
| ###
| ###
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2016-Sep-02 Fri
| ###
| ###
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2016-Sep-01 Thu
| ###
| ###
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2016-Aug-31 Wed
| 2
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-30 Tue
| ###
| ###
| ###
| ###
|
|
| 17.3
| 17.3
| 0.0 |
2016-Aug-29 Mon
| ###
| ###
| ###
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2016-Aug-26 Fri
| ###
| ###
| ###
| ###
| 473,548
| 0
| ###
| ###
| 0.0 |
2016-Aug-25 Thu
| ###
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2016-Aug-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-23 Tue
| ###
| ###
| ###
| ###
| 1,741,046
| 0
| ###
| ###
| 0.0 |
2016-Aug-22 Mon
| ###
| ###
| ###
| ###
| 1,209,378
| 0
| ###
| ###
| 0.0 |
2016-Aug-19 Fri
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2016-Aug-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-17 Wed
| ###
| 2
| 1.942
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2016-Aug-16 Tue
| 1.955
| ###
| 1.955
| ###
| 495,047
| ###
| 85.4
| 85.4
| 0.0 |
2016-Aug-15 Mon
| ###
| ###
| ###
| 1.945
| 549,285
| 0
| ###
| ###
| 0.1 |
2016-Aug-12 Fri
| ###
| ###
| 1.945
| ###
| 660,971
| ###
| ###
| ###
| 0.0 |
2016-Aug-11 Thu
| ###
| 1.955
| ###
| 1.945
| 264,682
| 258,726
| ###
| ###
| 0.1 |
2016-Aug-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-09 Tue
| ###
| ###
| ###
| ###
| 1,044,925
| 0
| 9.0
| 9.0
| 0.0 |
2016-Aug-08 Mon
| 1.925
| ###
| 1.925
| ###
|
|
| 95.1
| 95.1
| 0.0 |
2016-Aug-05 Fri
| 1.925
| ###
| 1.882
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-03 Wed
| ###
| ###
| 1.875
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-02 Tue
| ###
| ###
| ###
| 1.985
| 1,060,741
| 0
| ###
| ###
| ### |
2016-Aug-01 Mon
| ###
| ###
| 2
| ###
| 791,879
| 791,879
| ###
| ###
| 0.0 |
2016-Jul-29 Fri
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2016-Jul-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-27 Wed
| 1.78
| 2.22
| 1.77
| ###
| 5,114,320
| ###
| ###
| ###
| 0.0 |
2016-Jul-26 Tue
| 1.73
| 1.775
| 1.71
| 1.775
| 996,670
| ###
| 88.3
| 88.3
| ### |
2016-Jul-25 Mon
| ###
| 1.78
| 1.7
| 1.73
|
|
| 21.2
| 21.2
| ### |
2016-Jul-22 Fri
| 1.73
| 1.785
| 1.7
| 1.755
| 909,022
| 1,583,970
| ###
| ###
| 0.1 |
2016-Jul-21 Thu
| 1.75
| 1.76
| ###
| 1.74
| 1,181,070
| 1,039,341
| ###
| ###
| 0.1 |
2016-Jul-20 Wed
| ###
| 1.745
| ###
| 1.74
| 1,057,926
| 923,040
| 94.2
| 94.2
| 0.1 |
2016-Jul-19 Tue
| ###
| ###
| 1.625
| 1.645
| 688,751
| ###
| ###
| ###
| 0.1 |
2016-Jul-18 Mon
| ###
| 1.655
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2016-Jul-15 Fri
| 1.7
| ###
| 1.625
| 1.625
| 978,076
| 794,686
| ###
| ###
| ### |
2016-Jul-14 Thu
| 1.7
| 1.725
| ###
| ###
| 608,741
| ###
| ###
| ###
| 0.0 |
2016-Jul-13 Wed
| 1.675
| 1.73
| ###
| 1.71
| 1,136,759
| ###
| 83.2
| 83.2
| 0.1 |
2016-Jul-12 Tue
| 1.71
| 1.725
| ###
| ###
| 753,026
| 649,484
| 15.2
| 15.2
| 0.0 |
2016-Jul-11 Mon
| ###
| 1.72
| ###
| 1.7
|
|
| ###
| ###
| ### |
2016-Jul-08 Fri
| ###
| 1.682
| 1.645
| ###
| 648,543
| 1,078,851
| 19.7
| 19.7
| 0.0 |
2016-Jul-07 Thu
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2016-Jul-06 Wed
| ###
| ###
| ###
| 1.655
| 1,087,646
| 0
| ###
| ###
| 0.1 |
2016-Jul-05 Tue
| 1.7
| 1.71
| ###
| 1.675
| 492,180
| ###
| ###
| ###
| ### |
2016-Jul-04 Mon
| ###
| 1.7
| ###
| 1.7
|
|
| ###
| ###
| ### |
2016-Jul-01 Fri
| 1.77
| 1.8
| 1.75
| 1.775
| 776,346
| ###
| 64.8
| 64.8
| ### |
2016-Jun-30 Thu
| ###
| 1.79
| 1.75
| 1.755
| 564,187
| ###
| 26.1
| 26.1
| 0.1 |
2016-Jun-29 Wed
| 1.71
| ###
| 1.71
| 1.74
|
|
| 79.1
| 79.1
| 0.1 |
2016-Jun-28 Tue
| ###
| 1.725
| ###
| 1.7
|
|
| 83.9
| 83.9
| ### |
2016-Jun-27 Mon
| 1.79
| 1.79
| ###
| 1.7
| 1,188,142
| 1,063,387
| 8.7
| 8.7
| ### |
2016-May-26 Thu
| 1.73
| ###
| 1.7
| ###
|
|
| 97.2
| 97.2
| 0.0 |
2016-May-25 Wed
| 1.55
| 1.675
| 1.5
| ###
| 4,246,623
| ###
| ###
| ###
| 0.0 |
2016-May-24 Tue
| 1.51
| 1.51
| 1.46
| ###
|
|
| 12.9
| 12.9
| 0.0 |
2016-May-23 Mon
| ###
| 1.525
| 1.47
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2016-May-20 Fri
| ###
| ###
| 1.43
| ###
| 853,044
| 609,926
| ###
| ###
| 0.0 |
2016-May-19 Thu
| 1.5
| ###
| 1.42
| 1.425
| 1,198,980
| 851,275
| 10.8
| 10.8
| ### |
2016-May-18 Wed
| 1.545
| ###
| 1.5
| 1.5
| 563,252
| ###
| 16.3
| 16.3
| 0.1 |
2016-May-17 Tue
| 1.56
| 1.59
| 1.545
| 1.58
|
|
| 81.4
| 81.4
| 0.1 |
2016-May-16 Mon
| 1.54
| 1.56
| ###
| 1.56
| 708,576
| 552,689
| ###
| ###
| ### |
2016-May-13 Fri
| 1.56
| ###
| ###
| 1.545
| 378,529
| 0
| ###
| ###
| ### |
2016-May-12 Thu
| 1.56
| 1.56
| 1.522
| 1.555
|
|
| 29.7
| 29.7
| ### |
2016-May-11 Wed
| 1.55
| ###
| 1.54
| 1.56
| 2,434,476
| 1,874,546
| 76.1
| 76.1
| ### |
2016-May-10 Tue
| ###
| 1.555
| 1.485
| 1.53
| 1,358,677
| 2,065,189
| 86.7
| 86.7
| ### |
2016-May-09 Mon
| 1.46
| 1.5
| 1.46
| 1.5
|
|
| 86.4
| 86.4
| 0.1 |
2016-May-06 Fri
| 1.42
| 1.46
| ###
| 1.445
| 1,344,222
| 981,282
| 77.1
| 77.1
| ### |
2016-May-05 Thu
| 1.43
| ###
| ###
| 1.43
| 1,032,045
| 0
| ###
| ###
| 0.1 |
2016-May-04 Wed
| 1.455
| 1.455
| 1.42
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-03 Tue
| 1.44
| ###
| 1.41
| ###
| 816,021
| ###
| ###
| ###
| 0.0 |
2016-May-02 Mon
| ###
| ###
| 1.42
| 1.44
|
|
| ###
| ###
| 0.1 |
2016-Apr-29 Fri
| ###
| 1.475
| 1.425
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-28 Thu
| 1.41
| 1.44
| ###
| 1.44
|
|
| 86.6
| 86.6
| 0.1 |
2016-Apr-27 Wed
| 1.44
| 1.445
| 1.387
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2016-Apr-26 Tue
| 1.5
| 1.5
| 1.41
| 1.41
|
|
| 8.7
| 8.7
| ### |
2016-Apr-22 Fri
| ###
| ###
| 1.5
| ###
| 578,856
| 434,142
| ###
| ###
| 0.0 |
2016-Apr-21 Thu
| 1.485
| 1.52
| 1.475
| 1.51
|
|
| ###
| ###
| 0.1 |
2016-Apr-20 Wed
| 1.525
| 1.525
| ###
| ###
| 1,087,043
| 828,870
| ###
| ###
| 0.0 |
2016-Apr-19 Tue
| 1.5
| ###
| 1.475
| 1.525
| 1,022,340
| 753,975
| 82.1
| 82.1
| 0.1 |
2016-Apr-18 Mon
| 1.48
| 1.5
| 1.455
| 1.485
|
|
| 72.6
| 72.6
| ### |
2016-Apr-15 Fri
| 1.54
| 1.54
| 1.455
| ###
|
|
| 5.2
| 5.2
| 0.0 |
2016-Apr-14 Thu
| 1.48
| ###
| 1.475
| 1.545
|
|
| ###
| ###
| ### |
2016-Apr-13 Wed
| 1.525
| 1.525
| ###
| 1.485
|
|
| ###
| ###
| ### |
2016-Apr-12 Tue
| 1.475
| 1.53
| 1.46
| ###
|
|
| 88.0
| 88.0
| 0.0 |
2016-Apr-11 Mon
| 1.41
| 1.48
| 1.4
| 1.48
|
|
| 90.9
| 90.9
| 0.1 |
2016-Apr-08 Fri
| ###
| 1.41
| ###
| 1.41
|
|
| 80.2
| 80.2
| ### |
2016-Apr-07 Thu
| ###
| ###
| ###
| ###
|
|
| 14.8
| 14.8
| 0.0 |
2016-Apr-06 Wed
| ###
| 1.44
| 1.385
| 1.425
|
|
| 84.0
| 84.0
| ### |
2016-Apr-05 Tue
| ###
| 1.42
| ###
| 1.41
|
|
| 81.6
| 81.6
| ### |
2016-Apr-04 Mon
| 1.41
| 1.44
| ###
| ###
| 489,273
| 352,276
| ###
| ###
| 0.0 |
2016-Apr-01 Fri
| ###
| ###
| ###
| 1.41
| 1,872,140
| 0
| ###
| ###
| ### |
2016-Mar-31 Thu
| 1.43
| ###
| 1.425
| 1.48
|
|
| 90.4
| 90.4
| 0.1 |
2016-Mar-30 Wed
| 1.45
| 1.45
| ###
| 1.42
| 863,087
| ###
| 17.4
| 17.4
| ### |
2016-Mar-29 Tue
| ###
| ###
| ###
| 1.43
|
|
| 44.8
| 44.8
| 0.1 |
2016-Mar-24 Thu
| ###
| ###
| 1.425
| 1.43
|
|
| ###
| ###
| 0.1 |
2016-Mar-23 Wed
| 1.485
| 1.54
| 1.47
| 1.5
| 2,772,044
| 4,171,926
| ###
| ###
| 0.1 |
2016-Mar-22 Tue
| 1.475
| 1.475
| 1.41
| 1.43
| 990,957
| 1,429,455
| 12.0
| 12.0
| 0.1 |
2016-Mar-21 Mon
| 1.485
| 1.485
| 1.44
| 1.475
|
|
| 28.6
| 28.6
| 0.1 |
2016-Mar-18 Fri
| 1.425
| 1.51
| 1.425
| 1.475
|
|
| ###
| ###
| 0.1 |
2016-Mar-17 Thu
| 1.41
| 1.44
| ###
| 1.42
|
|
| ###
| ###
| ### |
2016-Mar-16 Wed
| 1.45
| 1.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-15 Tue
| 1.47
| 1.485
| 1.44
| 1.455
| 1,093,974
| ###
|
|
| ### |
2016-Mar-14 Mon
| ###
| 1.53
| 1.445
| 1.46
| 1,191,454
| 1,772,287
| 18.4
| 18.4
| 0.1 |
2016-Mar-11 Fri
| ###
| 1.482
| 1.42
| ###
| 1,378,579
| ###
| ###
| ###
| 0.0 |
2016-Mar-10 Thu
| 1.545
| 1.545
| ###
| 1.475
|
|
| 9.6
| 9.6
| 0.1 |
2016-Mar-09 Wed
| 1.445
| ###
| ###
| 1.555
|
|
| 97.0
| 97.0
| ### |
2016-Mar-08 Tue
| 1.5
| 1.51
| 1.385
| 1.43
| 1,535,477
| ###
| ###
| ###
| 0.1 |
2016-Mar-07 Mon
| ###
| ###
| ###
| 1.475
| 1,504,987
| 0
| 93.1
| 93.1
| 0.1 |
2016-Mar-04 Fri
| ###
| ###
| ###
| 1.375
|
|
| ###
| ###
| 0.1 |
2016-Mar-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-02 Wed
| ###
| 1.345
| 1.29
| ###
| 2,134,529
| 2,812,241
| 17.3
| 17.3
| 0.0 |
2016-Mar-01 Tue
| ###
| ###
| ###
| ###
| 1,574,271
| 0
| 77.1
| 77.1
| 0.0 |
2016-Feb-29 Mon
| ###
| 1.345
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2016-Feb-26 Fri
| ###
| ###
| 1.29
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2016-Feb-25 Thu
| ###
| ###
| 1.275
| 1.325
|
|
| ###
| ###
| 0.1 |
2016-Feb-24 Wed
| ###
| ###
| 1.26
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-23 Tue
| ###
| ###
| 1.28
| ###
| 1,281,989
| 820,472
| 77.7
| 77.7
| 0.0 |
2016-Feb-22 Mon
| 1.325
| 1.325
| 1.27
| ###
| 2,238,427
| 2,904,359
| 16.9
| 16.9
| 0.0 |
2016-Feb-19 Fri
| ###
| ###
| 1.175
| ###
| 3,964,045
| 2,328,876
| 97.4
| 97.4
| 0.0 |
2016-Feb-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-16 Tue
| 1.045
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-15 Mon
| ###
| 1.055
| ###
| ###
| 2,983,985
| 1,574,052
| 27.4
| 27.4
| 0.0 |
2016-Feb-12 Fri
| ###
| 1.045
| ###
| ###
| 3,293,684
| 1,720,949
| ###
| ###
| 0.0 |
2016-Feb-11 Thu
| ###
| ###
| ###
| 1.025
| 2,792,958
| 0
| 68.2
| 68.2
| ### |
2016-Feb-10 Wed
| ###
| ###
| ###
| 1
|
|
| ###
| ###
| ### |
2016-Feb-09 Tue
| 1.025
| ###
| ###
| 1.025
| 4,791,380
| 0
| ###
| ###
| ### |
2016-Feb-08 Mon
| ###
| ###
| ###
| ###
| 4,850,674
| 0
| 3.0
| 3.0
| 0.0 |
2016-Feb-05 Fri
| ###
| 1.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-04 Thu
| 1.78
| 1.78
| ###
| 1.175
| 8,030,485
| ###
| ###
| ###
| ### |
2016-Feb-03 Wed
| ###
| ###
| 1.82
| 1.82
|
|
| 7.6
| 7.6
| ### |
2016-Feb-02 Tue
| ###
| ###
| ###
| 1.955
|
|
| ###
| ###
| ### |
2016-Feb-01 Mon
| ###
| ###
| 1.947
| ###
|
|
| 13.9
| 13.9
| 0.0 |
2016-Jan-29 Fri
| ###
| ###
| ###
| ###
| 864,682
| 0
| 90.4
| 90.4
| 0.0 |
2016-Jan-28 Thu
| 1.955
| ###
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2016-Jan-27 Wed
| ###
| 1.975
| ###
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2016-Jan-25 Mon
| ###
| ###
| ###
| ###
| 826,287
| 0
| ###
| ###
| 0.0 |
2016-Jan-22 Fri
| ###
| ###
| ###
| ###
| 1,046,148
| 0
| 19.9
| 19.9
| 0.0 |
2016-Jan-21 Thu
| 2
| 2
| ###
| ###
| 1,089,889
| 1,089,889
| 12.7
| 12.7
| 0.0 |
2016-Jan-20 Wed
| ###
| ###
| ###
| 1.985
| 726,188
| 0
| ###
| ###
| ### |
2016-Jan-19 Tue
| 2
| ###
| ###
| 2
|
|
| 62.0
| 62.0
| 0.1 |
2016-Jan-18 Mon
| ###
| ###
| ###
| ###
| 787,571
| 0
| ###
| ###
| 0.0 |
2016-Jan-15 Fri
| 2.2
| 2.2
| 1.985
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-14 Thu
| ###
| 2.21
| ###
| ###
| 1,784,720
| ###
| 85.9
| 85.9
| 0.0 |
2016-Jan-13 Wed
| ###
| ###
| ###
| ###
| 721,579
| 0
| ###
| ###
| 0.0 |
2016-Jan-12 Tue
| ###
| ###
| ###
| ###
| 725,883
| 0
| 77.2
| 77.2
| 0.0 |
2016-Jan-11 Mon
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2016-Jan-08 Fri
| 2.21
| 2.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-07 Thu
| 2.24
| ###
| 2.21
| 2.23
| 1,052,985
| 1,163,548
| 46.4
| 46.4
| ### |
2016-Jan-06 Wed
| ###
| ###
| 2.22
| 2.28
|
|
| ###
| ###
| 0.2 |
2016-Jan-05 Tue
| ###
| ###
| 2.28
| ###
| 1,184,548
| 1,350,384
| ###
| ###
| 0.0 |
2016-Jan-04 Mon
| 2.45
| 2.45
| 2.4
| 2.4
| 1,084,976
| ###
| ###
| ###
| ### |
2015-Dec-31 Thu
| 2.41
| 2.47
| 2.4
| 2.47
| 548,123
| 1,334,679
| 88.2
| 88.2
| ### |
2015-Dec-30 Wed
| 2.45
| 2.45
| 2.41
| 2.41
|
|
| 17.2
| 17.2
| 0.2 |
2015-Dec-29 Tue
| 2.46
| 2.46
| 2.4
| 2.45
|
|
| ###
| ###
| 0.2 |
2015-Dec-24 Thu
| 2.46
| 2.47
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2015-Dec-23 Wed
| 2.5
| 2.5
| 2.43
| 2.44
|
|
| ###
| ###
| 0.2 |
2015-Dec-22 Tue
| 2.44
| 2.5
| 2.44
| 2.5
| 1,442,179
| 3,562,182
| 87.0
| 87.0
| 0.2 |
2015-Dec-21 Mon
| 2.4
| 2.44
| ###
| 2.44
|
|
| ###
| ###
| 0.2 |
2015-Dec-18 Fri
| 2.44
| 2.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-17 Thu
| 2.47
| 2.49
| 2.44
| 2.45
|
|
| ###
| ###
| 0.2 |
2015-Dec-16 Wed
| ###
| 2.45
| ###
| 2.44
| 1,051,222
| 1,287,746
| 92.6
| 92.6
| 0.2 |
2015-Dec-15 Tue
| 2.48
| 2.48
| ###
| ###
|
|
| 6.4
| 6.4
| 0.0 |
2015-Dec-14 Mon
| 2.5
| 2.51
| 2.42
| 2.44
| 874,782
| ###
| 17.3
| 17.3
| 0.2 |
2015-Dec-11 Fri
| 2.55
| 2.55
| 2.47
| 2.54
| 1,267,840
| 3,182,278
| ###
| ###
| ### |
2015-Dec-10 Thu
| 2.53
| 2.56
| 2.52
| 2.55
|
|
| ###
| ###
| 0.2 |
2015-Dec-09 Wed
| 2.59
| 2.59
| 2.51
| 2.54
|
|
| ###
| ###
| ### |
2015-Dec-08 Tue
| 2.58
| ###
| 2.53
| 2.56
| 1,332,887
| ###
| ###
| ###
| 0.2 |
2015-Dec-07 Mon
| 2.56
| ###
| 2.55
| 2.58
| 1,751,343
| ###
| ###
| ###
| 0.2 |
2015-Dec-04 Fri
| 2.52
| 2.58
| 2.5
| 2.53
|
|
| ###
| ###
| ### |
2015-Dec-03 Thu
| 2.58
| 2.59
| ###
| 2.54
| 1,457,426
| ###
| 18.6
| 18.6
| ### |
2015-Dec-02 Wed
| ###
| ###
| 2.56
| 2.58
| 1,057,826
| ###
| ###
| ###
| 0.2 |
2015-Dec-01 Tue
| ###
| ###
| 2.58
| ###
|
|
| 18.8
| 18.8
| 0.0 |
2015-Nov-30 Mon
| ###
| 2.7
| ###
| ###
| 6,763,358
| ###
| 23.7
| 23.7
| 0.0 |
2015-Nov-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-26 Thu
| 2.72
| 2.74
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2015-Nov-25 Wed
| ###
| 2.74
| ###
| 2.72
|
|
| 88.5
| 88.5
| 0.2 |
2015-Nov-24 Tue
| ###
| 2.74
| ###
| ###
| 764,986
| ###
| ###
| ###
| 0.0 |
2015-Nov-23 Mon
| 2.75
| 2.76
| ###
| ###
| 735,277
| 1,014,682
| ###
| ###
| 0.0 |
2015-Nov-20 Fri
| 2.8
| 2.82
| 2.545
| 2.7
|
|
| ###
| ###
| 0.2 |
2015-Nov-19 Thu
| ###
| ###
| 2.7
| 2.84
|
|
| 13.0
| 13.0
| 0.2 |
2015-Nov-18 Wed
| ###
| 3
| ###
| ###
|
|
| 90.7
| 90.7
| 0.0 |
2015-Nov-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-16 Mon
| ###
| ###
| ###
| ###
| 521,647
| 0
| ###
| ###
| 0.0 |
2015-Nov-13 Fri
| 2.89
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-12 Thu
| ###
| ###
| 2.89
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2015-Nov-11 Wed
| 2.88
| ###
| 2.88
| ###
|
|
| 91.5
| 91.5
| 0.0 |
2015-Nov-10 Tue
| ###
| ###
| 2.87
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-09 Mon
| ###
| ###
| 2.89
| ###
|
|
| 89.2
| 89.2
| 0.0 |
2015-Nov-06 Fri
| ###
| ###
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-05 Thu
| ###
| ###
| 2.88
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2015-Nov-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-03 Tue
| 2.85
| ###
| 2.85
| ###
|
|
| 89.4
| 89.4
| 0.0 |
2015-Nov-02 Mon
| ###
| ###
| 2.85
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2015-Oct-30 Fri
| 2.85
| ###
| 2.81
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2015-Oct-29 Thu
| 2.8
| 2.85
| 2.77
| 2.85
|
|
| ###
| ###
| ### |
2015-Oct-28 Wed
| 2.74
| 2.84
| 2.74
| 2.8
|
|
| 88.7
| 88.7
| 0.2 |
2015-Oct-27 Tue
| 2.77
| 2.78
| 2.71
| 2.77
|
|
| 74.0
| 74.0
| 0.2 |
2015-Oct-26 Mon
| ###
| 2.78
| ###
| 2.78
|
|
| 92.5
| 92.5
| 0.2 |
2015-Oct-23 Fri
| 2.53
| ###
| 2.52
| ###
|
|
| 92.9
| 92.9
| 0.0 |
2015-Oct-22 Thu
| 2.48
| 2.58
| 2.44
| 2.56
| 559,088
| ###
| 88.3
| 88.3
| 0.2 |
2015-Oct-21 Wed
| ###
| 2.5
| ###
| 2.5
|
|
| ###
| ###
| 0.2 |
2015-Oct-20 Tue
| 2.43
| 2.46
| ###
| 2.4
| 489,357
| ###
| 23.4
| 23.4
| ### |
2015-Oct-19 Mon
| 2.49
| 2.5
| 2.41
| 2.43
| 605,420
| ###
| 18.5
| 18.5
| ### |
2015-Oct-16 Fri
| 2.5
| 2.51
| 2.44
| 2.51
|
|
| ###
| ###
| ### |
2015-Oct-15 Thu
| 2.53
| 2.53
| 2.5
| 2.51
| 122,357
| 307,727
| ###
| ###
| ### |
2015-Oct-14 Wed
| 2.59
| 2.59
| 2.52
| 2.53
| 188,550
| 481,745
| 14.5
| 14.5
| ### |
2015-Oct-13 Tue
| 2.59
| 2.59
| 2.5
| 2.54
| 218,848
| ###
| ###
| ###
| ### |
2015-Oct-12 Mon
| ###
| ###
| 2.5
| 2.59
| 182,126
| 227,657
| 30.9
| 30.9
| 0.2 |
2015-Oct-09 Fri
| ###
| ###
| 2.57
| 2.57
| 77,950
| ###
| ###
| ###
| ### |
2015-Oct-08 Thu
| 2.57
| ###
| 2.525
| ###
| 265,359
| ###
| ###
| ###
| 0.0 |
2015-Oct-07 Wed
| ###
| ###
| 2.54
| ###
| 202,621
| 257,328
| ###
| ###
| 0.0 |
2015-Oct-06 Tue
| ###
| ###
| 2.58
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2015-Oct-05 Mon
| ###
| ###
| 2.53
| ###
|
|
| 13.2
| 13.2
| 0.0 |
2015-Oct-02 Fri
| ###
| ###
| 2.53
| 2.57
| 67,044
| ###
| ###
| ###
| ### |
2015-Oct-01 Thu
| ###
| ###
| 2.52
| 2.54
| 462,277
| ###
| ###
| ###
| ### |
2015-Sep-30 Wed
| 2.7
| 2.72
| ###
| ###
| 167,341
| 227,583
| ###
| ###
| 0.0 |
2015-Sep-29 Tue
| ###
| 2.75
| ###
| 2.7
|
|
| 84.2
| 84.2
| 0.2 |
2015-Sep-28 Mon
| ###
| 2.74
| ###
| 2.74
| 186,722
| ###
| 79.4
| 79.4
| 0.2 |
2015-Sep-25 Fri
| 2.57
| ###
| 2.57
| ###
| 278,155
| 357,429
| 91.8
| 91.8
| 0.0 |
2015-Sep-24 Thu
| ###
| ###
| 2.59
| 2.59
|
|
| 11.1
| 11.1
| 0.2 |
2015-Sep-23 Wed
| 2.57
| ###
| 2.57
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2015-Sep-22 Tue
| ###
| ###
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2015-Sep-21 Mon
| ###
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2015-Sep-18 Fri
| ###
| ###
| ###
| ###
| 49,086
| 0
| ###
| ###
| 0.0 |
2015-Sep-17 Thu
| ###
| ###
| ###
| ###
| 160,675
| 0
| ###
| ###
| 0.0 |
2015-Sep-16 Wed
| 2.59
| ###
| 2.57
| ###
| 182,455
| 234,454
| ###
| ###
| 0.0 |
2015-Sep-15 Tue
| 2.55
| ###
| 2.55
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-14 Mon
| 2.54
| 2.625
| 2.53
| 2.55
| 313,884
| ###
| 76.2
| 76.2
| 0.2 |
2015-Sep-11 Fri
| ###
| ###
| 2.57
| 2.59
| 49,841
| 64,045
| ###
| ###
| 0.2 |
2015-Sep-10 Thu
| ###
| ###
| 2.55
| 2.59
| 89,447
| 114,044
| ###
| ###
| 0.2 |
2015-Sep-09 Wed
| 2.58
| ###
| 2.56
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2015-Sep-08 Tue
| 2.52
| 2.58
| 2.51
| 2.54
| 76,585
| ###
| ###
| ###
| ### |
2015-Sep-07 Mon
| 2.5
| 2.54
| 2.48
| 2.52
|
|
| 80.3
| 80.3
| ### |
2015-Sep-04 Fri
| 2.59
| 2.59
| 2.49
| 2.52
| 194,327
| ###
| ###
| ###
| ### |
2015-Sep-03 Thu
| 2.59
| ###
| 2.52
| 2.59
|
|
| 81.1
| 81.1
| 0.2 |
2015-Sep-02 Wed
| 2.59
| 2.59
| 2.52
| 2.56
|
|
| 21.7
| 21.7
| 0.2 |
2015-Sep-01 Tue
| ###
| ###
| 2.55
| ###
| 445,955
| ###
| ###
| ###
| 0.0 |
2015-Aug-31 Mon
| ###
| ###
| 2.57
| 2.59
|
|
| ###
| ###
| 0.2 |
2015-Aug-28 Fri
| 2.58
| ###
| 2.51
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2015-Aug-27 Thu
| 2.45
| 2.58
| 2.45
| 2.55
| 210,640
| 529,759
| ###
| ###
| 0.2 |
2015-Aug-26 Wed
| 2.47
| 2.49
| ###
| 2.49
| 118,229
| ###
| 62.3
| 62.3
| 0.2 |
2015-Aug-25 Tue
| ###
| 2.48
| ###
| 2.48
| 434,047
| ###
| ###
| ###
| 0.2 |
2015-Aug-24 Mon
| 2.56
| ###
| 2.49
| 2.51
| 1,441,482
| 1,794,645
| ###
| ###
| ### |
2015-Aug-21 Fri
| 2.54
| ###
| 2.51
| 2.59
| 304,120
| 381,670
| ###
| ###
| 0.2 |
2015-Aug-20 Thu
| ###
| ###
| 2.55
| 2.57
|
|
| 26.5
| 26.5
| ### |
2015-Aug-19 Wed
| ###
| ###
| 2.57
| ###
| 107,121
| 137,650
| ###
| ###
| 0.0 |
2015-Aug-18 Tue
| 2.59
| ###
| 2.55
| 2.55
| 161,550
| 205,976
| ###
| ###
| 0.2 |
2015-Aug-17 Mon
| 2.55
| 2.59
| 2.54
| 2.54
| 86,559
| 222,023
| 34.7
| 34.7
| ### |
2015-Aug-14 Fri
| 2.57
| 2.59
| 2.53
| 2.54
| 184,056
| 471,183
| 21.7
| 21.7
| ### |
2015-Aug-13 Thu
| ###
| ###
| 2.56
| 2.59
| 65,944
| ###
| ###
| ###
| 0.2 |
2015-Aug-12 Wed
| 2.59
| ###
| 2.53
| ###
| 292,350
| 369,822
| ###
| ###
| 0.0 |
2015-Aug-11 Tue
| ###
| ###
| 2.57
| 2.59
|
|
| 37.0
| 37.0
| 0.2 |
2015-Aug-10 Mon
| 2.59
| ###
| 2.57
| 2.59
| 235,589
| ###
| ###
| ###
| 0.2 |
2015-Aug-07 Fri
| ###
| ###
| 2.57
| 2.59
| 188,125
| 241,740
| 36.5
| 36.5
| 0.2 |
2015-Aug-06 Thu
| ###
| ###
| 2.57
| ###
| 261,776
| 336,382
| ###
| ###
| 0.0 |
2015-Aug-05 Wed
| 2.5
| ###
| 2.5
| ###
|
|
| 93.8
| 93.8
| 0.0 |
2015-Aug-04 Tue
| 2.5
| 2.54
| 2.46
| 2.5
|
|
| ###
| ###
| 0.2 |
2015-Aug-03 Mon
| 2.42
| 2.52
| ###
| 2.5
|
|
| 91.9
| 91.9
| 0.2 |
2015-Jul-31 Fri
| 2.42
| 2.43
| ###
| ###
| 400,882
| 487,071
| 19.0
| 19.0
| 0.0 |
2015-Jul-30 Thu
| 2.42
| 2.44
| ###
| 2.4
|
|
| 23.6
| 23.6
| ### |
2015-Jul-29 Wed
| 2.45
| 2.47
| 2.41
| 2.41
| 170,727
| 416,573
| 19.7
| 19.7
| 0.2 |
2015-Jul-28 Tue
| 2.43
| 2.45
| ###
| 2.45
|
|
| ###
| ###
| 0.2 |
2015-Jul-27 Mon
| 2.43
| 2.47
| 2.41
| 2.47
|
|
| ###
| ###
| ### |
2015-Jul-24 Fri
| 2.41
| 2.43
| 2.4
| 2.43
|
|
| ###
| ###
| ### |
2015-Jul-23 Thu
| 2.46
| 2.55
| 2.4
| 2.43
|
|
| 21.2
| 21.2
| ### |
2015-Jul-22 Wed
| 2.47
| 2.49
| 2.44
| 2.47
| 200,351
| ###
| ###
| ###
| ### |
2015-Jul-21 Tue
| 2.49
| 2.54
| 2.46
| 2.47
|
|
| ###
| ###
| ### |
2015-Jul-20 Mon
| 2.51
| 2.52
| 2.46
| 2.49
| 516,889
| 1,287,053
| 26.6
| 26.6
| 0.2 |
2015-Jul-17 Fri
| 2.42
| 2.46
| 2.4
| 2.45
|
|
| ###
| ###
| 0.2 |
2015-Jul-16 Thu
| 2.42
| 2.43
| ###
| ###
| 228,554
| ###
| ###
| ###
| 0.0 |
2015-Jul-15 Wed
| 2.41
| 2.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-14 Tue
| ###
| 2.41
| ###
| 2.41
| 308,353
| ###
| ###
| ###
| 0.2 |
2015-Jul-13 Mon
| 2.43
| 2.45
| ###
| ###
| 332,756
| 407,626
| 7.1
| 7.1
| 0.0 |
2015-Jul-10 Fri
| 2.46
| 2.48
| ###
| 2.46
|
|
| 70.3
| 70.3
| 0.2 |
2015-Jul-09 Thu
| ###
| 2.445
| ###
| 2.4
|
|
| ###
| ###
| ### |
2015-Jul-08 Wed
| 2.46
| 2.48
| ###
| 2.41
|
|
| 22.8
| 22.8
| 0.2 |
2015-Jul-07 Tue
| 2.58
| ###
| 2.5
| 2.5
| 463,641
| 579,551
| ###
| ###
| 0.2 |
2015-Jul-06 Mon
| ###
| ###
| 2.54
| 2.54
| 474,076
| 602,076
| ###
| ###
| ### |
2015-Jul-03 Fri
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-02 Thu
| 2.8
| 2.8
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2015-Jul-01 Wed
| 2.75
| 2.77
| ###
| 2.72
| 677,226
| 937,958
| ###
| ###
| 0.2 |
2015-Jun-30 Tue
| 2.84
| 2.89
| 2.82
| 2.88
| 677,257
| ###
| ###
| ###
| 0.2 |
2015-Jun-29 Mon
| ###
| ###
| 2.83
| 2.86
| 473,881
| 670,541
| ###
| ###
| 0.2 |
2015-Jun-26 Fri
| ###
| ###
| 2.825
| 2.88
| 562,988
| 795,220
| 29.6
| 29.6
| 0.2 |
2015-Jun-25 Thu
| 2.83
| ###
| 2.83
| ###
| 1,617,459
| ###
| ###
| ###
| 0.0 |
2015-Jun-24 Wed
| 2.82
| ###
| 2.75
| 2.82
|
|
| 73.8
| 73.8
| ### |
2015-Jun-23 Tue
| 2.8
| 2.8
| 2.8
| 2.8
| 0
|
|
|
| 0.2 |
2015-Jun-22 Mon
| 2.8
| 2.8
| 2.8
| 2.8
| 0
|
|
|
| 0.2 |
2015-Jun-19 Fri
| 2.86
| ###
| 2.8
| 2.8
|
|
| 15.7
| 15.7
| 0.2 |
2015-Jun-18 Thu
| ###
| ###
| 2.83
| 2.87
| 546,620
| ###
| ###
| ###
| ### |
2015-Jun-17 Wed
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-16 Tue
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-15 Mon
| 3
| ###
| ###
| 3
| 1,250,783
| 0
| 75.0
| 75.0
| 0.2 |
2015-Jun-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-11 Thu
| ###
| ###
| ###
| ###
| 306,677
| 0
| ###
| ###
| 0.0 |
2015-Jun-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-09 Tue
| ###
| ###
| ###
| ###
| 316,182
| 0
| 75.9
| 75.9
| 0.0 |
2015-Jun-05 Fri
| 3
| ###
| 2.975
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-03 Wed
| 2.89
| ###
| 2.89
| ###
| 620,728
| 896,951
| 95.9
| 95.9
| 0.0 |
2015-Jun-02 Tue
| 2.82
| ###
| 2.82
| 2.89
|
|
| ###
| ###
| ### |
2015-Jun-01 Mon
| 2.74
| 2.81
| 2.72
| 2.81
| 451,723
| ###
| ###
| ###
| ### |
2015-May-29 Fri
| 2.78
| 2.78
| ###
| 2.74
|
|
| 17.7
| 17.7
| 0.2 |
2015-May-28 Thu
| 2.74
| 2.77
| ###
| 2.77
|
|
| 84.5
| 84.5
| 0.2 |
2015-May-27 Wed
| 2.58
| ###
| 2.56
| ###
| 299,686
| ###
| 87.9
| 87.9
| 0.0 |
2015-May-26 Tue
| 2.51
| ###
| 2.51
| 2.55
| 151,071
| ###
| ###
| ###
| 0.2 |
2015-May-25 Mon
| 2.58
| ###
| 2.4
| 2.51
| 460,146
| 552,175
| 11.6
| 11.6
| ### |
2015-May-22 Fri
| ###
| ###
| 2.55
| ###
| 135,741
| ###
| ###
| ###
| 0.0 |
2015-May-21 Thu
| ###
| ###
| 2.55
| 2.55
| 270,689
| 345,128
| 9.5
| 9.5
| 0.2 |
2015-May-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-19 Tue
| 2.7
| 2.71
| ###
| ###
|
|
| 16.0
| 16.0
| 0.0 |
2015-May-18 Mon
| 2.75
| 2.77
| 2.7
| 2.71
|
|
| ###
| ###
| ### |
2015-May-15 Fri
| 2.79
| 2.8
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2015-May-14 Thu
| 2.77
| 2.8
| 2.745
| 2.75
| 327,624
| ###
| 21.8
| 21.8
| ### |
2015-May-13 Wed
| 2.75
| 2.82
| 2.7
| 2.79
|
|
| 80.2
| 80.2
| ### |
2015-May-12 Tue
| 2.79
| 2.8
| 2.73
| 2.8
|
|
| ###
| ###
| 0.2 |
2015-May-11 Mon
| 2.77
| 2.81
| 2.75
| 2.8
| 63,981
| ###
| 82.8
| 82.8
| 0.2 |
2015-May-08 Fri
| 2.77
| 2.81
| 2.75
| 2.77
|
|
| 69.3
| 69.3
| 0.2 |
2015-May-07 Thu
| 2.73
| 2.82
| 2.73
| 2.78
|
|
| 86.4
| 86.4
| 0.2 |
2015-May-06 Wed
| 2.76
| 2.82
| 2.74
| 2.82
| 107,770
| ###
| ###
| ###
| ### |
2015-May-05 Tue
| 2.85
| 2.86
| 2.73
| 2.79
|
|
| 16.9
| 16.9
| ### |
2015-May-04 Mon
| 2.85
| 2.87
| 2.75
| 2.77
|
|
| 10.3
| 10.3
| 0.2 |
2015-May-01 Fri
| 2.8
| 2.87
| 2.8
| 2.85
|
|
| 79.1
| 79.1
| ### |
2015-Apr-30 Thu
| 2.76
| 2.84
| 2.72
| 2.8
|
|
| 81.9
| 81.9
| 0.2 |
2015-Apr-29 Wed
| 2.75
| 2.88
| 2.74
| 2.82
| 251,983
| 708,072
| ###
| ###
| ### |
2015-Apr-28 Tue
| 2.71
| 2.76
| ###
| 2.72
| 314,122
| 433,488
| ###
| ###
| 0.2 |
2015-Apr-27 Mon
| ###
| 2.71
| ###
| 2.71
|
|
| 76.0
| 76.0
| ### |
2015-Apr-24 Fri
| 2.72
| 2.73
| ###
| 2.7
| 146,924
| 200,551
| 19.9
| 19.9
| 0.2 |
2015-Apr-23 Thu
| 2.73
| 2.74
| ###
| ###
| 92,646
| 126,925
| 18.2
| 18.2
| 0.0 |
2015-Apr-22 Wed
| 2.7
| 2.73
| 2.7
| 2.73
| 124,521
| 338,074
| ###
| ###
| ### |
2015-Apr-21 Tue
| 2.71
| 2.72
| ###
| 2.72
|
|
| ###
| ###
| 0.2 |
2015-Apr-20 Mon
| 2.7
| 2.72
| ###
| 2.71
| 76,642
| ###
| 77.7
| 77.7
| ### |
2015-Apr-17 Fri
| ###
| 2.74
| ###
| ###
| 108,722
| 148,949
| 32.5
| 32.5
| 0.0 |
2015-Apr-16 Thu
| ###
| 2.73
| ###
| ###
| 143,851
| 196,356
| 74.5
| 74.5
| 0.0 |
2015-Apr-15 Wed
| ###
| ###
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2015-Apr-14 Tue
| ###
| ###
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-13 Mon
| ###
| ###
| 2.58
| 2.58
|
|
| 12.9
| 12.9
| 0.2 |
2015-Apr-10 Fri
| ###
| ###
| ###
| ###
| 105,381
| 0
| ###
| ###
| 0.0 |
2015-Apr-09 Thu
| ###
| ###
| 2.59
| 2.59
| 86,977
| ###
| 18.5
| 18.5
| 0.2 |
2015-Apr-08 Wed
| 2.51
| ###
| 2.49
| ###
| 134,482
| ###
| ###
| ###
| 0.0 |
2015-Apr-07 Tue
| 2.58
| 2.59
| 2.49
| 2.51
|
|
| ###
| ###
| ### |
2015-Apr-02 Thu
| 2.52
| ###
| 2.47
| 2.47
|
|
| 15.6
| 15.6
| ### |
2015-Apr-01 Wed
| 2.45
| 2.53
| 2.44
| 2.53
|
|
| 90.6
| 90.6
| ### |
2015-Mar-31 Tue
| 2.47
| 2.48
| 2.42
| 2.42
| 169,481
| 415,228
| 14.3
| 14.3
| 0.2 |
2015-Mar-30 Mon
| 2.49
| 2.49
| 2.43
| 2.43
|
|
| 16.6
| 16.6
| ### |
2015-Mar-27 Fri
| 2.46
| 2.51
| 2.46
| 2.5
|
|
| ###
| ###
| 0.2 |
2015-Mar-26 Thu
| 2.43
| 2.48
| 2.43
| 2.47
| 68,753
| 168,788
| ###
| ###
| ### |
2015-Mar-25 Wed
| 2.4
| 2.46
| 2.4
| 2.46
| 94,352
| 229,275
| ###
| ###
| 0.2 |
2015-Mar-24 Tue
| 2.4
| 2.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-23 Mon
| ###
| 2.45
| ###
| 2.45
| 91,481
| ###
| ###
| ###
| 0.2 |
2015-Mar-20 Fri
| 2.4
| 2.43
| ###
| ###
| 224,282
| ###
| 20.2
| 20.2
| 0.0 |
2015-Mar-19 Thu
| 2.44
| 2.45
| 2.4
| 2.4
|
|
| 16.8
| 16.8
| ### |
2015-Mar-18 Wed
| 2.46
| 2.46
| ###
| 2.42
|
|
| ###
| ###
| 0.2 |
2015-Mar-17 Tue
| 2.45
| 2.46
| 2.43
| 2.46
|
|
| ###
| ###
| 0.2 |
2015-Mar-16 Mon
| ###
| 2.4
| 2.345
| 2.4
| 119,044
| ###
| ###
| ###
| ### |
2015-Mar-13 Fri
| 2.4
| 2.44
| ###
| 2.4
|
|
| ###
| ###
| ### |
2015-Mar-12 Thu
| 2.47
| 2.47
| ###
| 2.43
|
|
| ###
| ###
| ### |
2015-Mar-11 Wed
| 2.45
| 2.48
| 2.42
| 2.46
|
|
| 70.9
| 70.9
| 0.2 |
2015-Mar-10 Tue
| 2.45
| 2.5
| 2.44
| 2.48
| 182,550
| ###
| 86.1
| 86.1
| 0.2 |
2015-Mar-09 Mon
| 2.47
| 2.47
| ###
| 2.45
|
|
| ###
| ###
| 0.2 |
2015-Mar-06 Fri
| 2.48
| 2.53
| 2.47
| 2.5
| 122,150
| 305,375
| 79.3
| 79.3
| 0.2 |
2015-Mar-05 Thu
| 2.47
| 2.5
| 2.46
| 2.5
|
|
| 80.0
| 80.0
| 0.2 |
2015-Mar-04 Wed
| 2.4
| 2.48
| ###
| 2.45
| 135,352
| ###
| 88.8
| 88.8
| 0.2 |
2015-Mar-03 Tue
| 2.43
| 2.44
| ###
| 2.43
| 97,176
| 118,554
| 78.7
| 78.7
| ### |
2015-Mar-02 Mon
| 2.4
| 2.47
| 2.4
| 2.43
| 42,644
| ###
| 81.1
| 81.1
| ### |
2015-Feb-27 Fri
| ###
| 2.43
| ###
| 2.43
|
|
| ###
| ###
| ### |
2015-Feb-26 Thu
| ###
| 2.42
| ###
| 2.42
|
|
| 93.7
| 93.7
| 0.2 |
2015-Feb-25 Wed
| 2.26
| ###
| 2.26
| ###
| 79,241
| 89,542
| 82.6
| 82.6
| 0.0 |
2015-Feb-24 Tue
| 2.28
| 2.29
| 2.22
| 2.28
| 66,483
| ###
| 72.1
| 72.1
| 0.2 |
2015-Feb-23 Mon
| 2.27
| 2.28
| 2.23
| 2.28
|
|
| 74.5
| 74.5
| 0.2 |
2015-Feb-20 Fri
| 2.24
| 2.27
| 2.2
| 2.27
|
|
| 82.8
| 82.8
| 0.2 |
2015-Feb-19 Thu
| 2.2
| 2.25
| ###
| 2.23
| 117,348
| ###
| ###
| ###
| ### |
2015-Feb-18 Wed
| 2.21
| 2.23
| ###
| ###
| 85,678
| ###
| 22.2
| 22.2
| 0.0 |
2015-Feb-17 Tue
| 2.21
| 2.24
| ###
| 2.21
|
|
| 73.7
| 73.7
| 0.2 |
2015-Feb-16 Mon
| 2.22
| 2.23
| ###
| 2.2
| 131,680
| 146,823
| ###
| ###
| 0.2 |
2015-Feb-13 Fri
| ###
| 2.27
| ###
| 2.23
| 286,844
| ###
| 78.8
| 78.8
| ### |
2015-Feb-12 Thu
| 2.26
| 2.29
| ###
| ###
| 135,426
| ###
| ###
| ###
| 0.0 |
2015-Feb-11 Wed
| ###
| ###
| 2.23
| 2.23
| 120,850
| 134,747
| 7.8
| 7.8
| ### |
2015-Feb-10 Tue
| ###
| ###
| 2.23
| 2.27
|
|
| 9.2
| 9.2
| 0.2 |
2015-Feb-09 Mon
| 2.26
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-06 Fri
| ###
| 2.27
| 2.075
| 2.24
|
|
| 90.0
| 90.0
| ### |
2015-Feb-05 Thu
| ###
| 2.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-04 Wed
| 2.21
| 2.23
| ###
| ###
| 89,256
| 99,520
| ###
| ###
| 0.0 |
2015-Feb-03 Tue
| ###
| ###
| ###
| ###
| 130,774
| 0
| 22.4
| 22.4
| 0.0 |
2015-Feb-02 Mon
| ###
| 2.22
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2015-Jan-30 Fri
| ###
| ###
| ###
| ###
| 302,672
| 0
| 5.6
| 5.6
| 0.0 |
2015-Jan-29 Thu
| ###
| ###
| 2.27
| ###
| 167,228
| ###
| 9.6
| 9.6
| 0.0 |
2015-Jan-28 Wed
| 2.25
| ###
| 2.23
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-27 Tue
| 2.25
| 2.27
| 2.2
| 2.25
| 125,522
| 280,541
| ###
| ###
| ### |
2015-Jan-23 Fri
| 2.4
| 2.4
| 2.22
| 2.22
|
|
| 4.1
| 4.1
| 0.2 |
2015-Jan-22 Thu
| 2.44
| 2.45
| ###
| 2.43
|
|
| 30.5
| 30.5
| ### |
2015-Jan-21 Wed
| 2.46
| 2.47
| 2.41
| 2.42
|
|
| 16.5
| 16.5
| 0.2 |
2015-Jan-20 Tue
| 2.4
| 2.47
| 2.4
| 2.45
|
|
| ###
| ###
| 0.2 |
2015-Jan-19 Mon
| 2.4
| 2.42
| ###
| 2.42
| 148,228
| 179,355
| 81.2
| 81.2
| 0.2 |
2015-Jan-16 Fri
| 2.4
| 2.41
| ###
| ###
| 88,786
| 106,987
| ###
| ###
| 0.0 |
2015-Jan-15 Thu
| ###
| 2.47
| ###
| ###
| 88,154
| 108,870
| 82.7
| 82.7
| 0.0 |
2015-Jan-14 Wed
| ###
| 2.4
| ###
| ###
| 584,247
| ###
| ###
| ###
| 0.0 |
2015-Jan-13 Tue
| 2.41
| 2.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-12 Mon
| 2.47
| 2.47
| ###
| 2.4
| 91,824
| ###
| 10.8
| 10.8
| ### |
2015-Jan-09 Fri
| 2.425
| 2.44
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2015-Jan-08 Thu
| 2.49
| 2.49
| 2.42
| 2.43
|
|
| ###
| ###
| ### |
2015-Jan-07 Wed
| 2.43
| 2.46
| ###
| 2.42
|
|
| ###
| ###
| 0.2 |
2015-Jan-06 Tue
| 2.54
| 2.54
| 2.42
| 2.45
| 78,584
| 194,888
| 8.5
| 8.5
| 0.2 |
2015-Jan-05 Mon
| ###
| ###
| ###
| ###
| 137,775
| 0
| 14.1
| 14.1
| 0.0 |
2015-Jan-02 Fri
| 2.57
| ###
| 2.55
| ###
| 129,329
| ###
| ###
| ###
| 0.0 |
2014-Dec-31 Wed
| 2.59
| 2.59
| 2.52
| 2.57
| 38,443
| 98,221
| 17.6
| 17.6
| ### |
2014-Dec-30 Tue
| ###
| ###
| 2.5
| 2.58
| 117,455
| ###
| ###
| ###
| 0.2 |
2014-Dec-29 Mon
| ###
| 2.58
| ###
| 2.58
|
|
| 95.7
| 95.7
| 0.2 |
2014-Dec-24 Wed
| ###
| ###
| ###
| ###
|
|
| 90.9
| 90.9
| 0.0 |
2014-Dec-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-22 Mon
| ###
| ###
| 2.29
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2014-Dec-19 Fri
| ###
| ###
| 2.255
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-18 Thu
| ###
| 2.25
| ###
| 2.25
|
|
| 92.5
| 92.5
| ### |
2014-Dec-17 Wed
| 2.24
| 2.24
| ###
| ###
| 247,123
| 276,777
| 7.0
| 7.0
| 0.0 |
2014-Dec-16 Tue
| 2.26
| ###
| 2.21
| 2.24
|
|
| ###
| ###
| ### |
2014-Dec-15 Mon
| 2.28
| ###
| 2.25
| 2.25
| 105,082
| ###
| ###
| ###
| ### |
2014-Dec-12 Fri
| 2.25
| ###
| 2.25
| 2.25
|
|
| 70.6
| 70.6
| ### |
2014-Dec-11 Thu
| 2.25
| ###
| 2.25
| 2.28
| 107,448
| 120,879
| ###
| ###
| 0.2 |
2014-Dec-10 Wed
| ###
| ###
| 2.25
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-09 Tue
| ###
| ###
| 2.26
| ###
|
|
| 37.6
| 37.6
| 0.0 |
2014-Dec-08 Mon
| 2.4
| 2.4
| 2.26
| ###
| 156,350
| ###
| ###
| ###
| 0.0 |
2014-Dec-05 Fri
| 2.5
| 2.5
| ###
| 2.43
| 155,022
| 193,777
| 13.1
| 13.1
| ### |
2014-Dec-04 Thu
| ###
| ###
| 2.49
| 2.5
|
|
| 5.6
| 5.6
| 0.2 |
2014-Dec-03 Wed
| ###
| 2.7
| ###
| ###
| 319,443
| 431,248
| 22.1
| 22.1
| 0.0 |
2014-Dec-02 Tue
| 2.54
| ###
| 2.54
| ###
| 162,085
| 205,847
| 91.1
| 91.1
| 0.0 |
2014-Dec-01 Mon
| 2.76
| 2.76
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
2014-Nov-28 Fri
| 2.76
| 2.78
| 2.7
| 2.76
| 100,453
| 275,241
| ###
| ###
| 0.2 |
2014-Nov-27 Thu
| 2.79
| 2.79
| 2.74
| 2.74
|
|
| ###
| ###
| 0.2 |
2014-Nov-26 Wed
| 2.73
| 2.77
| 2.7
| 2.77
| 450,046
| 1,230,875
| ###
| ###
| 0.2 |
2014-Nov-25 Tue
| 2.7
| 2.75
| ###
| 2.73
| 97,427
| ###
| ###
| ###
| ### |
2014-Nov-24 Mon
| ###
| 2.75
| ###
| 2.75
| 76,878
| ###
| ###
| ###
| ### |
2014-Nov-21 Fri
| 2.74
| 2.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-20 Thu
| 2.7
| 2.75
| ###
| 2.7
| 284,821
| 391,628
| ###
| ###
| 0.2 |
2014-Nov-19 Wed
| ###
| 2.72
| ###
| 2.7
|
|
| 79.1
| 79.1
| 0.2 |
2014-Nov-18 Tue
| ###
| 2.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-17 Mon
| ###
| 2.72
| ###
| 2.71
|
|
| 86.0
| 86.0
| ### |
2014-Nov-14 Fri
| ###
| ###
| ###
| ###
| 60,949
| 0
| ###
| ###
| 0.0 |
2014-Nov-13 Thu
| ###
| 2.73
| ###
| ###
| 15,341
| 20,940
| ###
| ###
| 0.0 |
2014-Nov-12 Wed
| 2.73
| 2.73
| ###
| ###
| 23,156
| ###
| ###
| ###
| 0.0 |
2014-Nov-11 Tue
| 2.74
| 2.75
| ###
| 2.75
|
|
| 78.5
| 78.5
| ### |
2014-Nov-10 Mon
| 2.71
| 2.74
| ###
| 2.74
| 75,758
| 103,788
| 80.6
| 80.6
| 0.2 |
2014-Nov-07 Fri
| 2.71
| 2.76
| ###
| 2.73
|
|
| 76.2
| 76.2
| ### |
2014-Nov-06 Thu
| 2.55
| 2.71
| 2.54
| 2.71
|
|
| ###
| ###
| ### |
2014-Nov-05 Wed
| 2.54
| ###
| 2.5
| 2.58
|
|
| 85.7
| 85.7
| 0.2 |
2014-Nov-04 Tue
| 2.55
| 2.58
| 2.53
| 2.54
|
|
| ###
| ###
| ### |
2014-Nov-03 Mon
| 2.59
| ###
| 2.56
| 2.58
|
|
| 35.8
| 35.8
| 0.2 |
2014-Oct-31 Fri
| 2.57
| ###
| 2.55
| 2.58
|
|
| ###
| ###
| 0.2 |
2014-Oct-30 Thu
| 2.55
| 2.59
| 2.54
| 2.57
|
|
| 82.7
| 82.7
| ### |
2014-Oct-29 Wed
| 2.55
| 2.59
| 2.53
| 2.55
| 72,980
| 186,828
| ###
| ###
| 0.2 |
2014-Oct-28 Tue
| 2.57
| ###
| 2.54
| 2.54
|
|
| 23.1
| 23.1
| ### |
2014-Oct-27 Mon
| ###
| ###
| 2.58
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2014-Oct-24 Fri
| 2.56
| ###
| 2.53
| ###
| 95,249
| 120,489
| ###
| ###
| 0.0 |
2014-Oct-23 Thu
| 2.59
| 2.59
| 2.53
| 2.53
|
|
| ###
| ###
| ### |
2014-Oct-22 Wed
| 2.55
| ###
| 2.55
| 2.55
| 284,741
| 363,044
| ###
| ###
| 0.2 |
2014-Oct-21 Tue
| 2.52
| 2.55
| 2.49
| 2.52
|
|
| 75.7
| 75.7
| ### |
2014-Oct-20 Mon
| 2.44
| 2.58
| 2.44
| 2.52
| 185,286
| ###
| ###
| ###
| ### |
2014-Oct-17 Fri
| 2.4
| 2.44
| ###
| 2.43
| 154,277
| ###
| 82.7
| 82.7
| ### |
2014-Oct-16 Thu
| 2.42
| 2.43
| ###
| 2.43
| 244,641
| ###
| ###
| ###
| ### |
2014-Oct-15 Wed
| 2.42
| 2.42
| ###
| 2.42
|
|
| 71.9
| 71.9
| 0.2 |
2014-Oct-14 Tue
| 2.56
| 2.59
| 2.47
| 2.5
|
|
| ###
| ###
| 0.2 |
2014-Oct-13 Mon
| ###
| ###
| 2.56
| 2.56
| 148,747
| ###
| 12.1
| 12.1
| 0.2 |
2014-Oct-10 Fri
| 2.8
| 2.8
| ###
| ###
| 99,351
| ###
| 9.1
| 9.1
| 0.0 |
2014-Oct-09 Thu
| 2.79
| 2.81
| 2.78
| 2.8
| 63,282
| 176,873
| ###
| ###
| 0.2 |
2014-Oct-08 Wed
| 2.82
| 2.82
| 2.73
| 2.79
| 69,543
| 192,981
| ###
| ###
| ### |
2014-Oct-07 Tue
| ###
| 2.85
| ###
| 2.85
|
|
| 96.0
| 96.0
| ### |
2014-Oct-06 Mon
| 2.72
| 2.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-03 Fri
| 2.77
| 2.77
| ###
| ###
| 63,470
| ###
| 10.6
| 10.6
| 0.0 |
2014-Oct-02 Thu
| 2.7
| 2.8
| ###
| 2.8
|
|
| ###
| ###
| 0.2 |
2014-Oct-01 Wed
| 2.7
| 2.7
| ###
| ###
| 56,441
| ###
| 21.6
| 21.6
| 0.0 |
2014-Sep-30 Tue
| ###
| 2.76
| 2.675
| 2.76
|
|
| ###
| ###
| 0.2 |
2014-Sep-29 Mon
| 2.71
| 2.74
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2014-Sep-26 Fri
| 2.74
| 2.77
| 2.71
| 2.71
| 101,450
| 277,973
| 20.3
| 20.3
| ### |
2014-Sep-25 Thu
| 2.82
| 2.82
| 2.77
| 2.79
|
|
| ###
| ###
| ### |
2014-Sep-24 Wed
| 2.76
| 2.82
| 2.74
| 2.82
|
|
| ###
| ###
| ### |
2014-Sep-23 Tue
| ###
| ###
| 2.74
| 2.76
|
|
| 7.3
| 7.3
| 0.2 |
2014-Sep-22 Mon
| ###
| ###
| 2.88
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2014-Sep-19 Fri
| ###
| ###
| ###
| ###
| 156,580
| 0
| 17.9
| 17.9
| 0.0 |
2014-Sep-18 Thu
| ###
| ###
| ###
| ###
| 908,976
| 0
| 24.6
| 24.6
| 0.0 |
2014-Sep-17 Wed
| ###
| ###
| ###
| ###
| 117,022
| 0
| ###
| ###
| 0.0 |
2014-Sep-16 Tue
| ###
| ###
| ###
| ###
|
|
| 36.0
| 36.0
| 0.0 |
2014-Sep-15 Mon
| ###
| ###
| ###
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2014-Sep-12 Fri
| ###
| ###
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2014-Sep-11 Thu
| ###
| ###
| ###
| ###
| 63,347
| 0
| ###
| ###
| 0.0 |
2014-Sep-10 Wed
| ###
| ###
| ###
| ###
| 128,550
| 0
| 81.9
| 81.9
| 0.0 |
2014-Sep-09 Tue
| ###
| ###
| ###
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2014-Sep-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-05 Fri
| ###
| ###
| 2.89
| ###
| 29,947
| 43,273
| 35.5
| 35.5
| 0.0 |
2014-Sep-04 Thu
| ###
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-03 Wed
| 2.84
| 2.89
| 2.8
| 2.89
| 101,488
| ###
| ###
| ###
| ### |
2014-Sep-02 Tue
| 2.85
| 2.85
| 2.8
| 2.85
| 83,645
| ###
| 65.4
| 65.4
| ### |
2014-Sep-01 Mon
| 2.84
| 2.85
| 2.8
| 2.84
|
|
| ###
| ###
| 0.2 |
2014-Aug-29 Fri
| 2.82
| 2.85
| 2.77
| 2.85
|
|
| ###
| ###
| ### |
2014-Aug-28 Thu
| 2.84
| 2.85
| 2.8
| 2.85
| 38,377
| ###
| ###
| ###
| ### |
2014-Aug-27 Wed
| 2.83
| 2.84
| 2.8
| 2.84
|
|
| ###
| ###
| 0.2 |
2014-Aug-26 Tue
| 2.83
| 2.87
| 2.79
| 2.79
|
|
| ###
| ###
| ### |
2014-Aug-25 Mon
| 2.84
| 2.88
| 2.78
| 2.81
| 89,983
| 254,651
| 24.5
| 24.5
| ### |
2014-Aug-22 Fri
| 2.88
| ###
| 2.84
| ###
| 188,558
| 267,752
| 77.0
| 77.0
| 0.0 |
|