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
|
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 |
2014-Aug-21 Thu
| ###
| ###
| 2.84
| 2.89
| 168,150
| 238,773
| 28.8
| 28.8
| ### |
2014-Aug-20 Wed
| ###
| ###
| 2.85
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2014-Aug-19 Tue
| 2.88
| ###
| 2.85
| 2.89
| 112,758
| 160,680
| ###
| ###
| ### |
2014-Aug-18 Mon
| 2.85
| 2.88
| 2.81
| 2.87
| 143,857
| 409,273
| 76.7
| 76.7
| ### |
2014-Aug-15 Fri
| 2.81
| 2.84
| 2.78
| 2.84
| 164,773
| ###
| 78.8
| 78.8
| 0.2 |
2014-Aug-14 Thu
| 2.83
| 2.84
| 2.81
| 2.84
| 175,120
| ###
| ###
| ###
| 0.2 |
2014-Aug-13 Wed
| 2.78
| 2.83
| 2.78
| 2.81
| 148,446
| ###
| ###
| ###
| ### |
2014-Aug-12 Tue
| 2.71
| 2.81
| ###
| 2.81
| 149,954
| 210,685
| 90.4
| 90.4
| ### |
2014-Aug-11 Mon
| 2.73
| 2.79
| 2.71
| 2.71
| 153,026
| 420,821
| ###
| ###
| ### |
2014-Aug-08 Fri
| 2.72
| 2.75
| 2.7
| 2.75
|
|
| 86.3
| 86.3
| ### |
2014-Aug-07 Thu
| 2.71
| ###
| 2.71
| 2.71
| 221,048
| 299,520
| ###
| ###
| ### |
2014-Aug-06 Wed
| ###
| 2.75
| ###
| 2.71
| 150,550
| ###
| 81.2
| 81.2
| ### |
2014-Aug-05 Tue
| 2.74
| 2.78
| ###
| ###
| 425,244
| 591,089
| ###
| ###
| 0.0 |
2014-Aug-04 Mon
| 2.81
| 2.82
| 2.72
| 2.75
|
|
| 15.0
| 15.0
| ### |
2014-Aug-01 Fri
| 2.79
| 2.82
| 2.76
| 2.81
| 150,670
| ###
| 79.7
| 79.7
| ### |
2014-Jul-31 Thu
| 2.74
| 2.82
| 2.73
| 2.82
| 233,579
| 648,181
| ###
| ###
| ### |
2014-Jul-30 Wed
| ###
| 2.76
| ###
| 2.71
| 257,070
| 354,756
| ###
| ###
| ### |
2014-Jul-29 Tue
| ###
| ###
| ###
| ###
| 42,752
| 0
| ###
| ###
| 0.0 |
2014-Jul-28 Mon
| ###
| ###
| ###
| ###
| 88,184
| 0
| 79.7
| 79.7
| 0.0 |
2014-Jul-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-24 Thu
| ###
| ###
| 2.59
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2014-Jul-23 Wed
| 2.58
| ###
| 2.56
| ###
| 131,270
| 168,025
| 74.2
| 74.2
| 0.0 |
2014-Jul-22 Tue
| 2.53
| 2.57
| 2.5
| 2.57
| 146,759
| ###
| 84.9
| 84.9
| ### |
2014-Jul-21 Mon
| 2.55
| 2.59
| 2.51
| 2.56
|
|
| ###
| ###
| 0.2 |
2014-Jul-18 Fri
| 2.48
| 2.51
| 2.45
| 2.51
|
|
| 78.7
| 78.7
| ### |
2014-Jul-17 Thu
| 2.47
| 2.51
| 2.46
| 2.47
|
|
| ###
| ###
| ### |
2014-Jul-16 Wed
| 2.41
| 2.45
| 2.4
| 2.45
|
|
| 84.3
| 84.3
| 0.2 |
2014-Jul-15 Tue
| 2.49
| 2.49
| 2.42
| 2.45
| 230,281
| ###
| ###
| ###
| 0.2 |
2014-Jul-14 Mon
| 2.59
| 2.59
| 2.46
| 2.49
|
|
| 11.1
| 11.1
| 0.2 |
2014-Jul-11 Fri
| ###
| ###
| 2.56
| ###
| 51,959
| ###
| 16.1
| 16.1
| 0.0 |
2014-Jul-10 Thu
| ###
| ###
| 2.55
| ###
| 261,721
| ###
| ###
| ###
| 0.0 |
2014-Jul-09 Wed
| ###
| ###
| ###
| ###
| 231,074
| 0
| ###
| ###
| 0.0 |
2014-Jul-08 Tue
| 2.71
| 2.725
| ###
| ###
| 415,685
| 566,370
| 20.5
| 20.5
| 0.0 |
2014-Jul-07 Mon
| 2.71
| 2.74
| 2.7
| 2.71
| 92,257
| ###
| ###
| ###
| ### |
2014-Jul-04 Fri
| 2.73
| 2.75
| 2.71
| 2.74
|
|
| ###
| ###
| 0.2 |
2014-Jul-03 Thu
| ###
| 2.77
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2014-Jul-02 Wed
| ###
| 2.7
| ###
| ###
| 177,253
| ###
| 87.4
| 87.4
| 0.0 |
2014-Jul-01 Tue
| 2.81
| 2.82
| 2.77
| 2.78
|
|
| ###
| ###
| 0.2 |
2014-Jun-30 Mon
| 2.78
| 2.83
| 2.78
| 2.81
| 212,376
| ###
| ###
| ###
| ### |
2014-Jun-27 Fri
| 2.75
| 2.79
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
2014-Jun-26 Thu
| 2.74
| 2.78
| 2.74
| 2.74
|
|
| 61.5
| 61.5
| 0.2 |
2014-Jun-25 Wed
| 2.75
| 2.77
| 2.74
| 2.74
|
|
| 26.3
| 26.3
| 0.2 |
2014-Jun-24 Tue
| 2.75
| 2.78
| 2.74
| 2.75
| 123,285
| ###
| 72.9
| 72.9
| ### |
2014-Jun-23 Mon
| 2.74
| 2.77
| 2.74
| 2.77
| 213,386
| 587,878
| ###
| ###
| 0.2 |
2014-Jun-20 Fri
| 2.72
| 2.75
| 2.72
| 2.75
| 165,844
| 453,583
| 79.5
| 79.5
| ### |
2014-Jun-19 Thu
| 2.73
| 2.77
| 2.72
| 2.77
|
|
| 80.1
| 80.1
| 0.2 |
2014-Jun-18 Wed
| 2.82
| 2.82
| 2.71
| 2.72
| 158,956
| ###
| 12.1
| 12.1
| 0.2 |
2014-Jun-17 Tue
| 2.7
| 2.82
| 2.7
| 2.82
| 176,172
| ###
| ###
| ###
| ### |
2014-Jun-16 Mon
| 2.79
| 2.79
| ###
| ###
| 220,789
| ###
| ###
| ###
| 0.0 |
2014-Jun-13 Fri
| 2.73
| 2.79
| 2.71
| 2.78
| 121,143
| 333,143
| 85.8
| 85.8
| 0.2 |
2014-Jun-12 Thu
| 2.72
| 2.75
| 2.7
| 2.75
| 139,773
| 380,881
| ###
| ###
| ### |
2014-Jun-11 Wed
| ###
| 2.775
| ###
| 2.74
| 196,925
| ###
| 87.5
| 87.5
| 0.2 |
2014-Jun-10 Tue
| 2.81
| 2.82
| ###
| 2.71
|
|
| ###
| ###
| ### |
2014-Jun-06 Fri
| 2.85
| 2.86
| 2.8
| 2.81
|
|
| 16.1
| 16.1
| ### |
2014-Jun-05 Thu
| 2.89
| ###
| 2.85
| 2.85
| 138,084
| ###
| ###
| ###
| ### |
2014-Jun-04 Wed
| 2.87
| ###
| 2.87
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-03 Tue
| ###
| ###
| 2.87
| ###
| 186,173
| 267,158
| 37.9
| 37.9
| 0.0 |
2014-Jun-02 Mon
| ###
| ###
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2014-May-30 Fri
| ###
| ###
| 2.88
| ###
| 94,874
| ###
| 23.0
| 23.0
| 0.0 |
2014-May-29 Thu
| 2.89
| ###
| 2.85
| ###
| 181,644
| 258,842
| 85.7
| 85.7
| 0.0 |
2014-May-28 Wed
| 2.86
| ###
| 2.8
| 2.89
|
|
| 78.6
| 78.6
| ### |
2014-May-27 Tue
| 2.76
| 2.8
| 2.75
| 2.79
| 61,550
| ###
| 83.9
| 83.9
| ### |
2014-May-26 Mon
| 2.76
| 2.83
| 2.71
| 2.79
| 116,278
| ###
| ###
| ###
| ### |
2014-May-23 Fri
| 2.82
| 2.84
| 2.77
| 2.77
| 86,328
| 242,150
| 15.2
| 15.2
| 0.2 |
2014-May-22 Thu
| 2.8
| 2.84
| 2.8
| 2.81
| 48,588
| ###
| 70.0
| 70.0
| ### |
2014-May-21 Wed
| 2.84
| 2.87
| 2.81
| 2.82
|
|
| ###
| ###
| ### |
2014-May-20 Tue
| 2.83
| 2.88
| 2.8
| 2.84
| 138,472
| ###
| 75.2
| 75.2
| 0.2 |
2014-May-19 Mon
| ###
| ###
| 2.82
| 2.83
|
|
| ###
| ###
| 0.2 |
2014-May-16 Fri
| ###
| ###
| 2.84
| 2.88
| 54,222
| ###
| ###
| ###
| 0.2 |
2014-May-15 Thu
| ###
| ###
| 2.89
| 2.89
| 73,656
| ###
| ###
| ###
| ### |
2014-May-14 Wed
| ###
| 3
| ###
| 3
| 82,126
| 123,189
| ###
| ###
| 0.2 |
2014-May-13 Tue
| ###
| ###
| ###
| ###
| 68,645
| 0
| 78.2
| 78.2
| 0.0 |
2014-May-12 Mon
| ###
| ###
| 2.89
| ###
| 60,588
| 87,549
| ###
| ###
| 0.0 |
2014-May-09 Fri
| ###
| ###
| 2.88
| ###
| 24,357
| 35,074
| 76.7
| 76.7
| 0.0 |
2014-May-08 Thu
| ###
| ###
| 2.88
| ###
| 67,847
| ###
| ###
| ###
| 0.0 |
2014-May-07 Wed
| 2.88
| 2.89
| 2.84
| 2.85
|
|
| 24.9
| 24.9
| ### |
2014-May-06 Tue
| 2.87
| ###
| 2.85
| 2.89
| 118,121
| 168,322
| 78.0
| 78.0
| ### |
2014-May-05 Mon
| ###
| ###
| 2.85
| 2.88
| 51,455
| 73,323
| 13.0
| 13.0
| 0.2 |
2014-May-02 Fri
| 2.89
| ###
| 2.85
| ###
| 103,158
| ###
| 84.3
| 84.3
| 0.0 |
2014-May-01 Thu
| 2.87
| ###
| 2.83
| 2.84
|
|
| 33.0
| 33.0
| 0.2 |
2014-Apr-30 Wed
| 3
| 3
| 2.79
| 2.83
| 255,827
| ###
| 6.3
| 6.3
| 0.2 |
2014-Apr-29 Tue
| ###
| ###
| ###
| ###
| 65,621
| 0
| 87.2
| 87.2
| 0.0 |
2014-Apr-28 Mon
| ###
| ###
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2014-Apr-24 Thu
| ###
| ###
| ###
| ###
| 200,042
| 0
| 88.8
| 88.8
| 0.0 |
2014-Apr-23 Wed
| ###
| ###
| ###
| ###
|
|
| 87.8
| 87.8
| 0.0 |
2014-Apr-22 Tue
| ###
| ###
| 2.84
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2014-Apr-17 Thu
| ###
| 3
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-16 Wed
| ###
| ###
| 2.83
| ###
| 236,220
| 334,251
| 69.7
| 69.7
| 0.0 |
2014-Apr-15 Tue
| ###
| ###
| 2.88
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2014-Apr-14 Mon
| ###
| ###
| 2.89
| 2.89
| 91,689
| ###
| 20.5
| 20.5
| ### |
2014-Apr-11 Fri
| 3
| ###
| ###
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2014-Apr-10 Thu
| ###
| ###
| ###
| ###
| 276,580
| 0
| ###
| ###
| 0.0 |
2014-Apr-09 Wed
| 2.87
| ###
| 2.87
| ###
|
|
| 92.1
| 92.1
| 0.0 |
2014-Apr-08 Tue
| 2.86
| ###
| 2.845
| 2.89
|
|
| ###
| ###
| ### |
2014-Apr-07 Mon
| 2.88
| ###
| 2.8
| ###
| 83,179
| 116,450
| ###
| ###
| 0.0 |
2014-Apr-04 Fri
| ###
| ###
| 2.82
| 2.85
|
|
| ###
| ###
| ### |
2014-Apr-03 Thu
| ###
| ###
| 2.83
| ###
| 492,779
| 697,282
| 31.7
| 31.7
| 0.0 |
2014-Apr-02 Wed
| ###
| ###
| 2.87
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2014-Apr-01 Tue
| ###
| ###
| 2.89
| ###
| 159,181
| ###
| ###
| ###
| 0.0 |
2014-Mar-31 Mon
| 2.89
| ###
| 2.87
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-28 Fri
| 2.86
| ###
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-27 Thu
| 2.8
| 2.86
| 2.79
| 2.86
| 102,087
| ###
| 88.8
| 88.8
| 0.2 |
2014-Mar-26 Wed
| 2.8
| 2.81
| 2.79
| 2.81
| 61,275
| 171,570
| ###
| ###
| ### |
2014-Mar-25 Tue
| 2.77
| 2.78
| ###
| 2.78
|
|
| ###
| ###
| 0.2 |
2014-Mar-24 Mon
| 2.85
| 2.85
| 2.73
| 2.75
|
|
| ###
| ###
| ### |
2014-Mar-21 Fri
| 2.86
| 2.86
| 2.75
| 2.77
| 226,584
| ###
| 11.9
| 11.9
| 0.2 |
2014-Mar-20 Thu
| 2.87
| 2.87
| 2.76
| 2.82
| 96,980
| ###
| ###
| ###
| ### |
2014-Mar-19 Wed
| 2.77
| 2.87
| 2.75
| 2.87
|
|
| ###
| ###
| ### |
2014-Mar-18 Tue
| 2.81
| 2.81
| 2.76
| 2.76
|
|
| 19.1
| 19.1
| 0.2 |
2014-Mar-17 Mon
| 2.77
| 2.81
| 2.75
| 2.8
|
|
| 83.1
| 83.1
| 0.2 |
2014-Mar-14 Fri
| 2.79
| 2.82
| 2.76
| 2.78
|
|
| 37.4
| 37.4
| 0.2 |
2014-Mar-13 Thu
| 2.75
| 2.87
| 2.75
| 2.86
| 91,024
| 255,777
| ###
| ###
| 0.2 |
2014-Mar-12 Wed
| 2.82
| 2.83
| 2.74
| 2.81
| 99,254
| 276,422
| ###
| ###
| ### |
2014-Mar-11 Tue
| 2.87
| 2.87
| 2.77
| 2.83
| 102,782
| 289,845
| 23.6
| 23.6
| 0.2 |
2014-Mar-10 Mon
| 2.85
| 2.87
| 2.8
| 2.86
|
|
| 75.9
| 75.9
| 0.2 |
2014-Mar-07 Fri
| ###
| ###
| 2.88
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2014-Mar-06 Thu
| 2.86
| ###
| 2.86
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-05 Wed
| 2.83
| ###
| 2.83
| 2.89
| 111,888
| 158,321
| ###
| ###
| ### |
2014-Mar-04 Tue
| 2.88
| 2.88
| 2.82
| 2.87
| 107,870
| 307,429
| 26.6
| 26.6
| ### |
2014-Mar-03 Mon
| ###
| 3
| 2.81
| 2.83
| 114,720
| ###
| 6.3
| 6.3
| 0.2 |
2014-Feb-28 Fri
| 2.85
| 3
| 2.82
| 3
|
|
| 95.0
| 95.0
| 0.2 |
2014-Feb-27 Thu
| 2.8
| 2.84
| 2.78
| 2.83
|
|
| ###
| ###
| 0.2 |
2014-Feb-26 Wed
| 2.83
| 2.83
| 2.75
| 2.78
|
|
| ###
| ###
| 0.2 |
2014-Feb-25 Tue
| 2.84
| 2.85
| 2.8
| 2.83
|
|
| ###
| ###
| 0.2 |
2014-Feb-24 Mon
| 2.73
| 2.76
| 2.71
| 2.74
|
|
| 73.1
| 73.1
| 0.2 |
2014-Feb-21 Fri
| 2.76
| 2.78
| 2.71
| 2.73
| 122,241
| 335,551
| 21.0
| 21.0
| ### |
2014-Feb-20 Thu
| 2.76
| 2.81
| 2.71
| 2.76
| 233,343
| 644,026
| 70.6
| 70.6
| 0.2 |
2014-Feb-19 Wed
| ###
| 2.77
| 2.57
| 2.73
|
|
| ###
| ###
| ### |
2014-Feb-18 Tue
| ###
| ###
| 2.57
| 2.58
|
|
| 14.5
| 14.5
| 0.2 |
2014-Feb-17 Mon
| 2.71
| 2.74
| ###
| ###
| 314,727
| 431,175
| 19.4
| 19.4
| 0.0 |
2014-Feb-14 Fri
| 2.75
| 2.79
| 2.7
| 2.71
| 144,871
| 397,670
| 17.2
| 17.2
| ### |
2014-Feb-13 Thu
| ###
| 2.77
| ###
| 2.73
| 150,072
| 207,849
| 87.4
| 87.4
| ### |
2014-Feb-12 Wed
| 2.59
| 2.77
| 2.59
| 2.7
|
|
| ###
| ###
| 0.2 |
2014-Feb-11 Tue
| ###
| 2.7
| 2.57
| ###
| 459,557
| ###
| ###
| ###
| 0.0 |
2014-Feb-10 Mon
| 2.8
| 2.82
| 2.72
| 2.72
|
|
| ###
| ###
| 0.2 |
2014-Feb-07 Fri
| 2.8
| 2.89
| 2.75
| 2.85
| 338,427
| ###
| ###
| ###
| ### |
2014-Feb-06 Thu
| ###
| ###
| 2.71
| 2.75
|
|
| ###
| ###
| ### |
2014-Feb-05 Wed
| 3
| 3
| ###
| ###
|
|
| 15.5
| 15.5
| 0.0 |
2014-Feb-04 Tue
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-03 Mon
| ###
| ###
| ###
| ###
| 109,151
| 0
| 74.5
| 74.5
| 0.0 |
2014-Jan-31 Fri
| ###
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-30 Thu
| ###
| ###
| 2.85
| ###
| 351,873
| ###
| 7.8
| 7.8
| 0.0 |
2014-Jan-29 Wed
| ###
| ###
| ###
| ###
| 273,389
| 0
| ###
| ###
| 0.0 |
2014-Jan-28 Tue
| 3.2
| 3.22
| ###
| ###
| 247,176
| 397,953
| 32.5
| 32.5
| 0.0 |
2014-Jan-24 Fri
| 3.26
| 3.29
| 3.23
| 3.28
|
|
| ###
| ###
| 0.2 |
2014-Jan-23 Thu
| 3.25
| ###
| 3.24
| 3.29
| 241,855
| ###
| 85.1
| 85.1
| ### |
2014-Jan-22 Wed
| ###
| ###
| 3.22
| 3.27
|
|
| ###
| ###
| ### |
2014-Jan-21 Tue
| 3.4
| 3.4
| ###
| ###
| 202,487
| 344,227
| ###
| ###
| 0.0 |
2014-Jan-20 Mon
| ###
| ###
| 3.26
| ###
|
|
| 89.2
| 89.2
| 0.0 |
2014-Jan-17 Fri
| 3.24
| ###
| 3.2
| 3.26
| 133,651
| 213,841
| 76.8
| 76.8
| 0.2 |
2014-Jan-16 Thu
| 3.23
| ###
| 3.21
| 3.23
| 162,126
| ###
| 63.1
| 63.1
| ### |
2014-Jan-15 Wed
| 3.21
| 3.24
| 3.21
| 3.24
|
|
| 77.0
| 77.0
| ### |
2014-Jan-14 Tue
| 3.25
| 3.25
| ###
| 3.21
| 227,073
| ###
| 25.6
| 25.6
| ### |
2014-Jan-13 Mon
| 3.24
| 3.27
| 3.22
| 3.27
| 151,350
| ###
| ###
| ###
| ### |
2014-Jan-10 Fri
| ###
| 3.26
| ###
| 3.21
|
|
| 81.0
| 81.0
| ### |
2014-Jan-09 Thu
| 3.2
| 3.22
| ###
| 3.22
| 82,144
| 132,251
| 75.6
| 75.6
| 0.2 |
2014-Jan-08 Wed
| 3.21
| 3.23
| ###
| 3.2
| 75,423
| ###
| ###
| ###
| 0.2 |
2014-Jan-07 Tue
| ###
| 3.24
| ###
| 3.2
| 167,574
| ###
| ###
| ###
| 0.2 |
2014-Jan-06 Mon
| 3.25
| 3.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-03 Fri
| 3.4
| 3.4
| ###
| 3.28
| 210,945
| ###
| 8.3
| 8.3
| 0.2 |
2014-Jan-02 Thu
| 3.5
| 3.53
| 3.4
| 3.47
|
|
| ###
| ###
| 0.2 |
2013-Dec-31 Tue
| ###
| 3.52
| ###
| 3.5
|
|
| 91.7
| 91.7
| 0.3 |
2013-Dec-30 Mon
| ###
| 3.4
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2013-Dec-27 Fri
| 3.4
| 3.4
| ###
| ###
|
|
| 16.4
| 16.4
| 0.0 |
2013-Dec-24 Tue
| 3.4
| 3.43
| ###
| 3.4
|
|
| 67.7
| 67.7
| 0.2 |
2013-Dec-23 Mon
| ###
| ###
| 3.27
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-20 Fri
| ###
| ###
| ###
| 3.27
| 321,024
| 0
| ###
| ###
| ### |
2013-Dec-19 Thu
| 3.23
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-18 Wed
| ###
| 3.25
| ###
| 3.22
|
|
| ###
| ###
| 0.2 |
2013-Dec-17 Tue
| ###
| 3.24
| ###
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2013-Dec-16 Mon
| ###
| ###
| ###
| 3.22
| 265,424
| 0
| 9.4
| 9.4
| 0.2 |
2013-Dec-13 Fri
| ###
| ###
| ###
| ###
| 222,344
| 0
| ###
| ###
| 0.0 |
2013-Dec-12 Thu
| ###
| 3.2
| ###
| ###
| 267,480
| ###
| ###
| ###
| 0.0 |
2013-Dec-11 Wed
| ###
| ###
| ###
| ###
| 89,979
| 0
| ###
| ###
| 0.0 |
2013-Dec-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-09 Mon
| ###
| ###
| ###
| ###
|
|
| 88.0
| 88.0
| 0.0 |
2013-Dec-06 Fri
| ###
| 3
| ###
| ###
| 209,441
| ###
| 85.8
| 85.8
| 0.0 |
2013-Dec-05 Thu
| ###
| ###
| ###
| ###
| 1,214,227
| 0
| 24.7
| 24.7
| 0.0 |
2013-Dec-04 Wed
| ###
| ###
| ###
| ###
| 412,975
| 0
| ###
| ###
| 0.0 |
2013-Dec-03 Tue
| ###
| ###
| ###
| ###
|
|
| 15.8
| 15.8
| 0.0 |
2013-Dec-02 Mon
| ###
| ###
| ###
| ###
| 292,881
| 0
| 82.8
| 82.8
| 0.0 |
2013-Nov-29 Fri
| ###
| ###
| ###
| ###
| 122,250
| 0
| ###
| ###
| 0.0 |
2013-Nov-28 Thu
| ###
| ###
| ###
| 3
|
|
| 82.5
| 82.5
| 0.2 |
2013-Nov-27 Wed
| ###
| ###
| ###
| ###
| 195,723
| 0
| ###
| ###
| 0.0 |
2013-Nov-26 Tue
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-25 Mon
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-22 Fri
| ###
| ###
| ###
| ###
| 324,540
| 0
| ###
| ###
| 0.0 |
2013-Nov-21 Thu
| ###
| ###
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
2013-Nov-20 Wed
| ###
| ###
| ###
| 3
| 158,826
| 0
| ###
| ###
| 0.2 |
2013-Nov-19 Tue
| ###
| ###
| ###
| ###
| 297,528
| 0
| ###
| ###
| 0.0 |
2013-Nov-18 Mon
| ###
| ###
| ###
| ###
| 389,922
| 0
| ###
| ###
| 0.0 |
2013-Nov-15 Fri
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2013-Nov-14 Thu
| 2.84
| ###
| 2.83
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-13 Wed
| 2.83
| 2.89
| 2.82
| 2.83
|
|
| ###
| ###
| 0.2 |
2013-Nov-12 Tue
| 2.8
| 2.83
| 2.78
| 2.79
| 94,144
| 264,073
| 34.6
| 34.6
| ### |
2013-Nov-11 Mon
| 2.8
| 2.83
| 2.77
| 2.83
|
|
| 85.1
| 85.1
| 0.2 |
2013-Nov-08 Fri
| 2.79
| 2.83
| 2.78
| 2.83
| 91,475
| 256,587
| ###
| ###
| 0.2 |
2013-Nov-07 Thu
| 2.83
| 2.83
| 2.79
| 2.8
| 39,522
| 111,056
| 23.7
| 23.7
| 0.2 |
2013-Nov-06 Wed
| 2.83
| 2.84
| 2.81
| 2.83
| 92,285
| ###
| 72.4
| 72.4
| 0.2 |
2013-Nov-05 Tue
| 2.79
| 2.85
| 2.79
| 2.83
|
|
| ###
| ###
| 0.2 |
2013-Nov-04 Mon
| 2.78
| 2.82
| 2.74
| 2.82
| 145,377
| 404,148
| ###
| ###
| ### |
2013-Nov-01 Fri
| 2.75
| 2.78
| 2.73
| 2.77
|
|
| ###
| ###
| 0.2 |
2013-Oct-31 Thu
| 2.8
| 2.82
| 2.75
| 2.76
| 106,920
| 297,772
| 20.1
| 20.1
| 0.2 |
2013-Oct-30 Wed
| 2.83
| 2.83
| 2.8
| 2.82
|
|
| 33.1
| 33.1
| ### |
2013-Oct-29 Tue
| 2.85
| 2.86
| 2.8
| 2.83
|
|
| 31.8
| 31.8
| 0.2 |
2013-Oct-28 Mon
| 2.89
| 2.89
| 2.81
| 2.81
| 213,326
| 607,979
| 15.5
| 15.5
| ### |
2013-Oct-25 Fri
| 2.89
| 2.89
| 2.85
| 2.89
|
|
| ###
| ###
| ### |
2013-Oct-24 Thu
| 2.87
| 2.885
| 2.85
| 2.88
| 367,055
| ###
| 71.1
| 71.1
| 0.2 |
2013-Oct-23 Wed
| 2.85
| 2.87
| 2.8
| 2.85
|
|
| ###
| ###
| ### |
2013-Oct-22 Tue
| 2.76
| 2.88
| 2.76
| 2.88
| 128,329
| 361,887
| ###
| ###
| 0.2 |
2013-Oct-21 Mon
| 2.79
| 2.79
| 2.74
| 2.76
| 114,555
| 316,744
| 20.6
| 20.6
| 0.2 |
2013-Oct-18 Fri
| 2.88
| 2.88
| 2.74
| 2.74
| 324,572
| 912,047
| 6.3
| 6.3
| 0.2 |
2013-Oct-17 Thu
| 2.84
| 2.88
| 2.84
| 2.88
| 129,871
| ###
| ###
| ###
| 0.2 |
2013-Oct-16 Wed
| 2.89
| 2.89
| 2.8
| 2.81
| 119,748
| 340,683
| 13.2
| 13.2
| ### |
2013-Oct-15 Tue
| 2.88
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-14 Mon
| 2.84
| 2.88
| 2.84
| 2.88
| 82,244
| ###
| 86.3
| 86.3
| 0.2 |
2013-Oct-11 Fri
| 2.77
| 2.83
| 2.77
| 2.82
| 70,681
| ###
| ###
| ###
| ### |
2013-Oct-10 Thu
| 2.7
| 2.79
| 2.7
| 2.78
|
|
| 90.2
| 90.2
| 0.2 |
2013-Oct-09 Wed
| 2.75
| 2.77
| 2.7
| 2.76
|
|
| 71.4
| 71.4
| 0.2 |
2013-Oct-08 Tue
| 2.73
| 2.81
| 2.72
| 2.81
|
|
| 90.9
| 90.9
| ### |
2013-Oct-07 Mon
| 2.76
| 2.79
| 2.72
| 2.73
| 541,328
| 1,491,358
| 29.1
| 29.1
| ### |
2013-Oct-04 Fri
| 2.81
| 2.82
| 2.76
| 2.77
|
|
| 19.5
| 19.5
| 0.2 |
2013-Oct-03 Thu
| ###
| ###
| 2.85
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2013-Oct-02 Wed
| ###
| ###
| 2.84
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-01 Tue
| 2.85
| ###
| 2.83
| ###
| 105,957
| 149,929
| ###
| ###
| 0.0 |
2013-Sep-30 Mon
| 2.74
| 2.81
| 2.73
| 2.81
|
|
| ###
| ###
| ### |
2013-Sep-27 Fri
| ###
| 2.75
| ###
| 2.73
|
|
| ###
| ###
| ### |
2013-Sep-26 Thu
| ###
| ###
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-25 Wed
| 2.73
| ###
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2013-Sep-24 Tue
| 2.75
| 2.75
| 2.7
| 2.73
| 41,729
| ###
| ###
| ###
| ### |
2013-Sep-23 Mon
| 2.7
| 2.74
| ###
| 2.72
| 146,848
| 201,181
| ###
| ###
| 0.2 |
2013-Sep-20 Fri
| ###
| 2.72
| ###
| 2.71
|
|
| ###
| ###
| ### |
2013-Sep-19 Thu
| 2.79
| 2.83
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-18 Wed
| ###
| 2.74
| ###
| 2.74
| 113,047
| 154,874
| 87.1
| 87.1
| 0.2 |
2013-Sep-17 Tue
| ###
| 2.71
| ###
| 2.71
|
|
| 84.7
| 84.7
| ### |
2013-Sep-16 Mon
| ###
| ###
| ###
| ###
| 123,740
| 0
| 78.0
| 78.0
| 0.0 |
2013-Sep-13 Fri
| ###
| ###
| ###
| ###
| 139,443
| 0
| ###
| ###
| 0.0 |
2013-Sep-12 Thu
| 2.54
| ###
| 2.54
| ###
| 322,849
| ###
| ###
| ###
| 0.0 |
2013-Sep-11 Wed
| 2.48
| 2.54
| 2.44
| 2.54
|
|
| ###
| ###
| ### |
2013-Sep-10 Tue
| 2.51
| 2.51
| ###
| 2.42
| 301,973
| 378,976
| 9.8
| 9.8
| 0.2 |
2013-Sep-09 Mon
| 2.52
| 2.52
| 2.48
| 2.51
|
|
| 24.1
| 24.1
| ### |
2013-Sep-06 Fri
| 2.48
| 2.52
| 2.46
| 2.5
|
|
| 76.9
| 76.9
| 0.2 |
2013-Sep-05 Thu
| 2.53
| 2.53
| 2.42
| 2.45
|
|
| ###
| ###
| 0.2 |
2013-Sep-04 Wed
| 2.54
| 2.54
| 2.5
| 2.53
| 220,854
| 556,552
| ###
| ###
| ### |
2013-Sep-03 Tue
| 2.54
| 2.59
| 2.52
| 2.54
| 210,275
| 537,252
| 68.5
| 68.5
| ### |
2013-Sep-02 Mon
| 2.52
| 2.54
| 2.5
| 2.5
|
|
| 22.4
| 22.4
| 0.2 |
2013-Aug-30 Fri
| 2.54
| 2.55
| 2.51
| 2.54
| 138,078
| ###
| ###
| ###
| ### |
2013-Aug-29 Thu
| 2.52
| 2.54
| 2.47
| 2.54
| 156,452
| ###
| 78.3
| 78.3
| ### |
2013-Aug-28 Wed
| 2.54
| 2.56
| 2.51
| 2.51
| 166,885
| 423,053
| 23.4
| 23.4
| ### |
2013-Aug-27 Tue
| 2.55
| 2.55
| 2.52
| 2.54
| 121,127
| 307,056
| 30.8
| 30.8
| ### |
2013-Aug-26 Mon
| 2.55
| 2.55
| 2.51
| 2.54
| 361,443
| 914,450
| ###
| ###
| ### |
2013-Aug-23 Fri
| 2.49
| 2.55
| 2.49
| 2.55
|
|
| ###
| ###
| 0.2 |
2013-Aug-22 Thu
| 2.52
| 2.55
| ###
| 2.54
| 161,456
| 205,856
| 75.1
| 75.1
| ### |
2013-Aug-21 Wed
| 2.5
| 2.53
| 2.48
| 2.51
| 173,173
| ###
| ###
| ###
| ### |
2013-Aug-20 Tue
| 2.47
| 2.5
| 2.45
| 2.5
| 125,851
| 311,481
| ###
| ###
| 0.2 |
2013-Aug-19 Mon
| 2.44
| 2.47
| 2.43
| 2.44
|
|
| 70.3
| 70.3
| 0.2 |
2013-Aug-16 Fri
| 2.46
| 2.46
| 2.41
| 2.44
| 209,842
| ###
| 22.6
| 22.6
| 0.2 |
2013-Aug-15 Thu
| 2.46
| 2.46
| 2.4
| 2.4
|
|
| 11.3
| 11.3
| ### |
2013-Aug-14 Wed
| 2.45
| 2.48
| 2.42
| 2.46
| 200,220
| ###
| ###
| ###
| 0.2 |
2013-Aug-13 Tue
| 2.43
| 2.45
| 2.4
| 2.45
| 149,775
| ###
| 68.0
| 68.0
| 0.2 |
2013-Aug-12 Mon
| ###
| 2.46
| ###
| 2.45
| 59,874
| 73,645
| 84.1
| 84.1
| 0.2 |
2013-Aug-09 Fri
| ###
| ###
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2013-Aug-08 Thu
| 2.42
| 2.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-07 Wed
| ###
| 2.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-06 Tue
| 2.51
| 2.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-05 Mon
| 2.5
| 2.5
| 2.46
| 2.5
| 60,086
| ###
| ###
| ###
| 0.2 |
2013-Aug-02 Fri
| 2.46
| 2.51
| 2.455
| 2.5
| 106,187
| ###
| 82.2
| 82.2
| 0.2 |
2013-Aug-01 Thu
| 2.4
| 2.48
| 2.4
| 2.46
|
|
| 86.3
| 86.3
| 0.2 |
2013-Jul-31 Wed
| 2.45
| 2.5
| 2.42
| 2.46
|
|
| 72.2
| 72.2
| 0.2 |
2013-Jul-30 Tue
| 2.48
| 2.48
| 2.42
| 2.42
|
|
| 16.8
| 16.8
| 0.2 |
2013-Jul-29 Mon
| 2.48
| 2.48
| 2.44
| 2.48
|
|
| 75.3
| 75.3
| 0.2 |
2013-Jul-26 Fri
| 2.52
| 2.52
| 2.48
| 2.5
|
|
| 24.2
| 24.2
| 0.2 |
2013-Jul-25 Thu
| 2.54
| 2.54
| 2.49
| 2.5
|
|
| ###
| ###
| 0.2 |
2013-Jul-24 Wed
| 2.53
| 2.56
| 2.52
| 2.53
| 253,544
| ###
| ###
| ###
| ### |
2013-Jul-23 Tue
| 2.5
| 2.55
| 2.5
| 2.51
| 174,588
| ###
| ###
| ###
| ### |
2013-Jul-22 Mon
| 2.45
| 2.54
| 2.4
| 2.54
| 90,857
| ###
| ###
| ###
| ### |
2013-Jul-19 Fri
| ###
| 2.45
| ###
| 2.45
| 127,051
| ###
| 91.8
| 91.8
| 0.2 |
2013-Jul-18 Thu
| 2.54
| 2.55
| ###
| ###
|
|
| 3.4
| 3.4
| 0.0 |
2013-Jul-17 Wed
| 2.51
| 2.54
| 2.46
| 2.54
|
|
| 77.6
| 77.6
| ### |
2013-Jul-16 Tue
| 2.47
| 2.51
| 2.47
| 2.48
|
|
| ###
| ###
| 0.2 |
2013-Jul-15 Mon
| 2.53
| 2.53
| 2.46
| 2.47
|
|
| 14.5
| 14.5
| ### |
2013-Jul-12 Fri
| 2.5
| 2.53
| 2.48
| 2.52
|
|
| 76.1
| 76.1
| ### |
2013-Jul-11 Thu
| 2.44
| 2.52
| 2.43
| 2.5
|
|
| ###
| ###
| 0.2 |
2013-Jul-10 Wed
| 2.45
| 2.5
| 2.44
| 2.5
|
|
| 86.3
| 86.3
| 0.2 |
2013-Jul-09 Tue
| 2.44
| 2.45
| 2.41
| 2.45
|
|
| ###
| ###
| 0.2 |
2013-Jul-08 Mon
| 2.45
| 2.46
| 2.41
| 2.42
| 123,389
| 300,452
| ###
| ###
| 0.2 |
2013-Jul-05 Fri
| ###
| 2.43
| ###
| 2.43
| 90,380
| ###
| ###
| ###
| ### |
2013-Jul-04 Thu
| ###
| 2.44
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2013-Jul-03 Wed
| ###
| 2.45
| ###
| 2.41
| 133,743
| ###
| ###
| ###
| 0.2 |
2013-Jul-02 Tue
| ###
| ###
| ###
| ###
| 149,141
| 0
| ###
| ###
| 0.0 |
2013-Jul-01 Mon
| ###
| ###
| 2.28
| ###
| 78,349
| ###
| ###
| ###
| 0.0 |
2013-Jun-28 Fri
| 2.44
| 2.46
| 2.4
| 2.46
| 148,270
| ###
| ###
| ###
| 0.2 |
2013-Jun-27 Thu
| ###
| 2.43
| ###
| 2.43
|
|
| ###
| ###
| ### |
2013-Jun-26 Wed
| ###
| ###
| ###
| ###
| 535,024
| 0
| ###
| ###
| 0.0 |
2013-Jun-25 Tue
| ###
| ###
| 2.29
| ###
| 392,544
| ###
| ###
| ###
| 0.0 |
2013-Jun-24 Mon
| ###
| ###
| 2.28
| ###
|
|
| 38.3
| 38.3
| 0.0 |
2013-Jun-21 Fri
| ###
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-20 Thu
| ###
| ###
| ###
| ###
| 324,126
| 0
| 86.7
| 86.7
| 0.0 |
2013-Jun-19 Wed
| ###
| ###
| ###
| ###
| 274,049
| 0
| 21.6
| 21.6
| 0.0 |
2013-Jun-18 Tue
| ###
| ###
| 2.28
| ###
| 285,240
| 325,173
| ###
| ###
| 0.0 |
2013-Jun-17 Mon
| ###
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-13 Thu
| ###
| ###
| 2.27
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-12 Wed
| ###
| ###
| ###
| ###
| 209,474
| 0
| 22.5
| 22.5
| 0.0 |
2013-Jun-11 Tue
| 2.45
| 2.48
| ###
| ###
| 445,751
| ###
| 15.6
| 15.6
| 0.0 |
2013-Jun-07 Fri
| 2.41
| 2.46
| ###
| 2.4
|
|
| ###
| ###
| ### |
2013-Jun-06 Thu
| 2.41
| 2.44
| ###
| 2.41
| 764,225
| 932,354
| 76.6
| 76.6
| 0.2 |
2013-Jun-05 Wed
| 2.46
| 2.48
| 2.42
| 2.44
|
|
| 28.4
| 28.4
| 0.2 |
2013-Jun-04 Tue
| ###
| 2.45
| ###
| 2.44
|
|
| 88.6
| 88.6
| 0.2 |
2013-Jun-03 Mon
| ###
| 2.4
| ###
| 2.4
| 271,884
| ###
| ###
| ###
| ### |
2013-May-31 Fri
| ###
| 2.41
| 2.345
| 2.4
|
|
| 82.4
| 82.4
| ### |
2013-May-30 Thu
| ###
| 2.41
| ###
| ###
| 543,686
| 655,141
| ###
| ###
| 0.0 |
2013-May-29 Wed
| 2.25
| 2.29
| 2.24
| 2.28
| 278,623
| 631,081
| ###
| ###
| 0.2 |
2013-May-28 Tue
| ###
| ###
| ###
| ###
| 155,389
| 0
| ###
| ###
| 0.0 |
2013-May-27 Mon
| 2.2
| 2.2
| ###
| ###
|
|
| 12.3
| 12.3
| 0.0 |
|