End of day Prices (full format), 4800 Days for (PTM) PLATINUM ASSET MANAGEMENT LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.14 |
2024-Mar-28 Thu
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2024-Mar-27 Wed
| ###
| 1.21
| 1.0125
| ###
| 13,556,057
| ###
| 1.5
| 1.5
| 0.0 |
2024-Mar-26 Tue
| ###
| 1.325
| 1.2875
| ###
| 1,105,427
| ###
| ###
| ###
| 0.0 |
2024-Mar-25 Mon
| ###
| ###
| 1.29
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-22 Fri
| 1.28
| ###
| 1.2525
| ###
| 2,016,183
| ###
| ###
| ###
| 0.0 |
2024-Mar-21 Thu
| 1.225
| 1.27
| 1.225
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-20 Wed
| ###
| 1.23
| 1.2
| 1.22
| 1,667,744
| ###
| 80.9
| 80.9
| 0.1 |
2024-Mar-19 Tue
| ###
| 1.21
| ###
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2024-Mar-18 Mon
| 1.145
| ###
| 1.145
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-15 Fri
| ###
| ###
| ###
| 1.145
| 12,592,080
| 0
| 20.5
| 20.5
| ### |
2024-Mar-14 Thu
| 1.2
| ###
| ###
| ###
| 1,568,487
| 0
| 21.7
| 21.7
| 0.0 |
2024-Mar-13 Wed
| ###
| 1.225
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2024-Mar-12 Tue
| 1.175
| ###
| 1.1625
| 1.185
|
|
| ###
| ###
| 0.1 |
2024-Mar-11 Mon
| ###
| 1.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-07 Thu
| 1.125
| 1.1575
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-06 Wed
| ###
| 1.2225
| ###
| 1.2
| 6,094,889
| ###
| ###
| ###
| 0.1 |
2024-Mar-05 Tue
| 1.2
| 1.2075
| ###
| ###
| 5,284,840
| 3,190,722
| ###
| ###
| 0.0 |
2024-Mar-04 Mon
| 1.225
| 1.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-01 Fri
| ###
| 1.21
| ###
| 1.2
|
|
| 93.5
| 93.5
| 0.1 |
2024-Feb-29 Thu
| ###
| ###
| 1
| ###
| 5,041,888
| 2,520,944
| 26.1
| 26.1
| 0.0 |
2024-Feb-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-27 Tue
| 1.025
| ###
| 0.9925
| ###
| 2,206,156
| ###
| ###
| ###
| 0.0 |
2024-Feb-26 Mon
| 1.055
| ###
| ###
| 1.025
| 1,600,988
| 0
| 18.9
| 18.9
| ### |
2024-Feb-23 Fri
| 1.055
| ###
| 1.0425
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-22 Thu
| ###
| 1.0525
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2024-Feb-21 Wed
| ###
| 1.0475
| ###
| 1.045
|
|
| 78.9
| 78.9
| 0.1 |
2024-Feb-20 Tue
| 1.045
| ###
| ###
| ###
| 1,705,070
| 0
| ###
| ###
| 0.0 |
2024-Feb-19 Mon
| ###
| ###
| 1.0325
| 1.045
| 1,589,242
| 820,446
| ###
| ###
| 0.1 |
2024-Feb-16 Fri
| ###
| ###
| ###
| ###
| 1,960,722
| 0
| ###
| ###
| 0.0 |
2024-Feb-15 Thu
| 1.025
| ###
| ###
| ###
| 1,734,272
| 0
| ###
| ###
| 0.0 |
2024-Feb-14 Wed
| ###
| ###
| 1
| ###
| 3,329,141
| 1,664,570
| ###
| ###
| 0.0 |
2024-Feb-13 Tue
| ###
| ###
| ###
| ###
| 1,972,245
| 0
| 21.7
| 21.7
| 0.0 |
2024-Feb-12 Mon
| ###
| ###
| ###
| 1.055
|
|
| ###
| ###
| 0.1 |
2024-Feb-09 Fri
| ###
| ###
| 1.045
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-08 Thu
| ###
| ###
| 1.025
| ###
| 5,930,678
| 3,039,472
| 3.9
| 3.9
| 0.0 |
2024-Feb-07 Wed
| 1.125
| 1.145
| 1.125
| 1.145
| 1,551,141
| 1,760,545
| 78.8
| 78.8
| ### |
2024-Feb-06 Tue
| 1.125
| ###
| ###
| ###
| 988,824
| 0
| 27.8
| 27.8
| 0.0 |
2024-Feb-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-02 Fri
| ###
| ###
| ###
| 1.145
|
|
| ###
| ###
| ### |
2024-Feb-01 Thu
| ###
| ###
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2024-Jan-31 Wed
| ###
| 1.185
| ###
| 1.175
| 2,148,246
| ###
| 66.3
| 66.3
| ### |
2024-Jan-30 Tue
| 1.175
| 1.185
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2024-Jan-29 Mon
| ###
| ###
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2024-Jan-25 Thu
| ###
| ###
| ###
| ###
|
|
| 16.2
| 16.2
| 0.0 |
2024-Jan-24 Wed
| ###
| 1.21
| 1.175
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-23 Tue
| ###
| 1.2025
| ###
| ###
| 694,970
| 417,850
| 35.5
| 35.5
| 0.0 |
2024-Jan-22 Mon
| 1.23
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-19 Fri
| 1.2
| 1.23
| ###
| 1.23
| 678,421
| 417,228
| 87.4
| 87.4
| 0.1 |
2024-Jan-18 Thu
| ###
| ###
| 1.1675
| ###
| 838,755
| 489,623
| 81.4
| 81.4
| 0.0 |
2024-Jan-17 Wed
| 1.175
| ###
| ###
| 1.185
| 1,157,877
| 0
| ###
| ###
| 0.1 |
2024-Jan-16 Tue
| ###
| ###
| ###
| 1.175
| 1,134,546
| 0
| ###
| ###
| ### |
2024-Jan-15 Mon
| ###
| ###
| ###
| ###
| 1,304,526
| 0
| 23.5
| 23.5
| 0.0 |
2024-Jan-12 Fri
| 1.2
| 1.22
| 1.2
| ###
| 719,023
| ###
| 79.0
| 79.0
| 0.0 |
2024-Jan-11 Thu
| 1.225
| ###
| ###
| 1.2
|
|
| 18.1
| 18.1
| 0.1 |
2024-Jan-10 Wed
| 1.24
| 1.25
| 1.21
| 1.22
| 896,985
| ###
| ###
| ###
| 0.1 |
2024-Jan-09 Tue
| ###
| ###
| ###
| 1.25
| 1,555,473
| 0
| 13.2
| 13.2
| ### |
2024-Jan-08 Mon
| ###
| ###
| 1.275
| 1.28
|
|
| ###
| ###
| ### |
2024-Jan-05 Fri
| 1.345
| 1.345
| ###
| ###
| 576,247
| 387,526
| ###
| ###
| 0.0 |
2024-Jan-04 Thu
| ###
| 1.345
| ###
| 1.345
| 816,429
| 549,048
| ###
| ###
| ### |
2024-Jan-03 Wed
| 1.355
| 1.355
| ###
| ###
| 782,884
| ###
| 16.4
| 16.4
| 0.0 |
2024-Jan-02 Tue
| ###
| 1.355
| 1.325
| 1.355
|
|
| 81.2
| 81.2
| ### |
2023-Dec-29 Fri
| ###
| ###
| ###
| ###
|
|
| 12.1
| 12.1
| 0.0 |
2023-Dec-28 Thu
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2023-Dec-27 Wed
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2023-Dec-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-21 Thu
| 1.345
| 1.3575
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2023-Dec-20 Wed
| 1.355
| ###
| 1.345
| 1.345
| 1,071,747
| 720,749
| ###
| ###
| ### |
2023-Dec-19 Tue
| 1.375
| 1.385
| 1.3525
| ###
| 884,876
| 1,211,174
| 25.3
| 25.3
| 0.0 |
2023-Dec-18 Mon
| ###
| ###
| ###
| ###
| 1,271,856
| 0
| ###
| ###
| 0.0 |
2023-Dec-15 Fri
| ###
| 1.3625
| ###
| ###
| 1,818,226
| ###
| ###
| ###
| 0.0 |
2023-Dec-14 Thu
| 1.26
| ###
| 1.26
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-13 Wed
| ###
| ###
| 1.245
| 1.245
|
|
| 9.1
| 9.1
| 0.1 |
2023-Dec-12 Tue
| ###
| ###
| ###
| ###
|
|
| 36.3
| 36.3
| 0.0 |
2023-Dec-11 Mon
| 1.27
| ###
| 1.27
| ###
| 840,989
| 534,028
| 87.0
| 87.0
| 0.0 |
2023-Dec-08 Fri
| 1.28
| ###
| 1.245
| 1.29
|
|
| 70.5
| 70.5
| 0.1 |
2023-Dec-07 Thu
| 1.24
| 1.28
| 1.24
| 1.275
| 1,106,075
| 1,393,654
| 85.5
| 85.5
| ### |
2023-Dec-06 Wed
| ###
| 1.24
| ###
| 1.24
| 304,383
| ###
| 87.8
| 87.8
| 0.1 |
2023-Dec-05 Tue
| 1.22
| 1.22
| ###
| 1.2
| 907,188
| 553,384
| 29.7
| 29.7
| 0.1 |
2023-Dec-04 Mon
| ###
| 1.2325
| 1.21
| 1.225
| 429,248
| ###
| ###
| ###
| 0.1 |
2023-Dec-01 Fri
| ###
| ###
| 1.2
| 1.21
|
|
| ###
| ###
| ### |
2023-Nov-30 Thu
| ###
| 1.245
| 1.2025
| 1.23
| 1,420,458
| 1,738,285
| ###
| ###
| 0.1 |
2023-Nov-29 Wed
| ###
| 1.25
| ###
| 1.245
| 1,724,771
| 1,077,981
| ###
| ###
| 0.1 |
2023-Nov-28 Tue
| 1.155
| 1.175
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2023-Nov-27 Mon
| ###
| ###
| ###
| 1.155
| 269,541
| 0
| ###
| ###
| 0.1 |
2023-Nov-24 Fri
| ###
| ###
| ###
| ###
| 371,179
| 0
| 72.0
| 72.0
| 0.0 |
2023-Nov-23 Thu
| ###
| 1.1675
| 1.1475
| ###
| 873,020
| 1,010,520
| 80.5
| 80.5
| 0.0 |
2023-Nov-22 Wed
| ###
| 1.175
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2023-Nov-21 Tue
| ###
| ###
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2023-Nov-20 Mon
| ###
| 1.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-17 Fri
| ###
| 1.185
| ###
| 1.185
| 428,250
| ###
| 73.1
| 73.1
| 0.1 |
2023-Nov-16 Thu
| 1.23
| 1.245
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-15 Wed
| 1.23
| 1.25
| ###
| 1.23
|
|
| ###
| ###
| 0.1 |
2023-Nov-14 Tue
| 1.23
| 1.23
| ###
| ###
|
|
| 16.4
| 16.4
| 0.0 |
2023-Nov-13 Mon
| ###
| ###
| 1.185
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-10 Fri
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2023-Nov-09 Thu
| ###
| ###
| ###
| ###
| 1,301,152
| 0
| 87.4
| 87.4
| 0.0 |
2023-Nov-08 Wed
| ###
| ###
| 1.155
| ###
| 1,017,777
| ###
| 25.4
| 25.4
| 0.0 |
2023-Nov-07 Tue
| 1.2
| 1.2125
| ###
| ###
|
|
| 18.8
| 18.8
| 0.0 |
2023-Nov-06 Mon
| ###
| 1.22
| ###
| ###
| 798,774
| 487,252
| 34.1
| 34.1
| 0.0 |
2023-Nov-03 Fri
| ###
| 1.2
| ###
| ###
|
|
| 87.0
| 87.0
| 0.0 |
2023-Nov-02 Thu
| 1.145
| ###
| 1.1425
| ###
| 328,740
| ###
| 66.0
| 66.0
| 0.0 |
2023-Nov-01 Wed
| ###
| ###
| ###
| ###
| 607,875
| 0
| ###
| ###
| 0.0 |
2023-Oct-31 Tue
| ###
| 1.145
| ###
| 1.125
| 800,285
| ###
| 35.6
| 35.6
| ### |
2023-Oct-30 Mon
| ###
| ###
| ###
| 1.125
|
|
| 34.7
| 34.7
| ### |
2023-Oct-27 Fri
| ###
| ###
| ###
| 1.125
| 2,183,448
| 0
| ###
| ###
| ### |
2023-Oct-26 Thu
| 1.145
| 1.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-25 Wed
| ###
| ###
| ###
| ###
| 1,269,289
| 0
| ###
| ###
| 0.0 |
2023-Oct-24 Tue
| ###
| 1.175
| ###
| 1.155
|
|
| 26.9
| 26.9
| 0.1 |
2023-Oct-23 Mon
| ###
| 1.175
| 1.145
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2023-Oct-20 Fri
| 1.175
| 1.175
| 1.1525
| 1.155
|
|
| ###
| ###
| 0.1 |
2023-Oct-19 Thu
| 1.175
| ###
| ###
| ###
| 1,178,023
| 0
| ###
| ###
| 0.0 |
2023-Oct-18 Wed
| ###
| ###
| ###
| 1.175
| 1,408,520
| 0
| 34.1
| 34.1
| ### |
2023-Oct-17 Tue
| ###
| ###
| ###
| ###
| 967,674
| 0
| ###
| ###
| 0.0 |
2023-Oct-16 Mon
| 1.21
| 1.21
| ###
| ###
| 1,199,057
| 725,429
| 13.8
| 13.8
| 0.0 |
2023-Oct-13 Fri
| 1.185
| 1.21
| ###
| 1.21
| 796,146
| ###
| 86.0
| 86.0
| ### |
2023-Oct-12 Thu
| ###
| 1.225
| ###
| 1.22
| 1,402,329
| 858,926
| ###
| ###
| 0.1 |
2023-Oct-11 Wed
| 1.22
| 1.22
| ###
| 1.21
|
|
| ###
| ###
| ### |
2023-Oct-10 Tue
| ###
| 1.22
| ###
| ###
|
|
| 92.0
| 92.0
| 0.0 |
2023-Oct-09 Mon
| 1.2
| 1.2025
| 1.185
| ###
| 2,160,221
| ###
| 37.4
| 37.4
| 0.0 |
2023-Oct-06 Fri
| 1.22
| 1.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-05 Thu
| 1.23
| ###
| 1.2
| 1.225
| 1,194,554
| ###
| ###
| ###
| 0.1 |
2023-Oct-04 Wed
| 1.225
| 1.24
| ###
| 1.225
| 1,505,673
| ###
| ###
| ###
| 0.1 |
2023-Oct-03 Tue
| ###
| ###
| 1.24
| 1.245
|
|
| ###
| ###
| 0.1 |
2023-Oct-02 Mon
| ###
| 1.3125
| 1.2925
| ###
| 197,053
| ###
| 69.3
| 69.3
| 0.0 |
2023-Sep-29 Fri
| ###
| ###
| ###
| ###
| 1,110,257
| 0
| 21.3
| 21.3
| 0.0 |
2023-Sep-28 Thu
| ###
| ###
| ###
| ###
| 472,447
| 0
| 23.0
| 23.0
| 0.0 |
2023-Sep-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-26 Tue
| ###
| 1.325
| ###
| ###
| 538,951
| 357,055
| ###
| ###
| 0.0 |
2023-Sep-25 Mon
| ###
| ###
| 1.3225
| ###
| 390,981
| ###
| ###
| ###
| 0.0 |
2023-Sep-22 Fri
| ###
| ###
| 1.29
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2023-Sep-21 Thu
| ###
| ###
| 1.29
| ###
| 2,133,441
| ###
| ###
| ###
| 0.0 |
2023-Sep-20 Wed
| 1.345
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-18 Mon
| ###
| 1.4
| 1.3625
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-15 Fri
| ###
| ###
| 1.3375
| ###
| 3,592,048
| 2,402,182
| 70.9
| 70.9
| 0.0 |
2023-Sep-14 Thu
| ###
| ###
| 1.28
| ###
|
|
| 89.6
| 89.6
| 0.0 |
2023-Sep-13 Wed
| ###
| 1.3025
| 1.27
| 1.28
|
|
| 25.9
| 25.9
| ### |
2023-Sep-12 Tue
| ###
| ###
| 1.29
| 1.29
| 918,951
| 592,723
| 8.1
| 8.1
| 0.1 |
2023-Sep-11 Mon
| ###
| ###
| ###
| ###
| 2,598,486
| 0
| 95.5
| 95.5
| 0.0 |
2023-Sep-08 Fri
| ###
| 1.375
| 1.28
| ###
|
|
| 10.6
| 10.6
| 0.0 |
2023-Sep-07 Thu
| 1.4
| ###
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2023-Sep-06 Wed
| 1.4
| 1.4075
| 1.385
| 1.4
|
|
| 72.6
| 72.6
| ### |
2023-Sep-05 Tue
| 1.425
| 1.425
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-04 Mon
| ###
| 1.4425
| 1.41
| 1.425
|
|
| ###
| ###
| ### |
2023-Sep-01 Fri
| ###
| 1.45
| 1.41
| 1.42
|
|
| 26.6
| 26.6
| ### |
2023-Aug-31 Thu
| 1.45
| 1.4525
| 1.425
| 1.43
|
|
| 24.5
| 24.5
| 0.1 |
2023-Aug-30 Wed
| 1.53
| 1.53
| 1.5
| 1.52
| 1,358,956
| ###
| ###
| ###
| 0.1 |
2023-Aug-29 Tue
| 1.51
| 1.525
| ###
| ###
| 1,363,547
| ###
| ###
| ###
| 0.0 |
2023-Aug-28 Mon
| 1.525
| 1.53
| 1.5
| 1.51
| 921,344
| ###
| ###
| ###
| 0.1 |
2023-Aug-25 Fri
| 1.54
| 1.54
| 1.51
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-24 Thu
| ###
| ###
| 1.49
| 1.54
| 3,043,573
| ###
| 7.5
| 7.5
| ### |
2023-Aug-23 Wed
| ###
| 1.6225
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-22 Tue
| 1.625
| ###
| ###
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2023-Aug-21 Mon
| ###
| ###
| ###
| ###
| 361,048
| 0
| 81.6
| 81.6
| 0.0 |
2023-Aug-18 Fri
| ###
| ###
| 1.585
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-17 Thu
| ###
| 1.645
| 1.59
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2023-Aug-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-15 Tue
| ###
| 1.675
| 1.645
| ###
| 722,728
| 1,199,728
| 67.9
| 67.9
| 0.0 |
2023-Aug-14 Mon
| ###
| ###
| ###
| ###
| 644,128
| 0
| ###
| ###
| 0.0 |
2023-Aug-11 Fri
| ###
| 1.675
| ###
| ###
| 830,077
| 695,189
| 79.1
| 79.1
| 0.0 |
2023-Aug-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-09 Wed
| ###
| ###
| ###
| ###
| 557,258
| 0
| 79.3
| 79.3
| 0.0 |
2023-Aug-08 Tue
| 1.585
| ###
| 1.5775
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-07 Mon
| 1.58
| 1.5925
| 1.57
| 1.575
| 665,558
| ###
| 36.8
| 36.8
| 0.1 |
2023-Aug-04 Fri
| 1.56
| 1.58
| 1.55
| 1.57
| 1,333,242
| 2,086,523
| 72.4
| 72.4
| 0.1 |
2023-Aug-03 Thu
| 1.575
| 1.575
| 1.55
| 1.56
| 1,157,673
| ###
| 27.0
| 27.0
| ### |
2023-Aug-02 Wed
| ###
| ###
| 1.575
| 1.58
| 951,749
| ###
| ###
| ###
| 0.1 |
2023-Aug-01 Tue
| 1.585
| ###
| 1.585
| ###
| 602,948
| ###
| ###
| ###
| 0.0 |
2023-Jul-31 Mon
| ###
| ###
| 1.585
| 1.585
|
|
| ###
| ###
| ### |
2023-Jul-28 Fri
| ###
| ###
| 1.585
| ###
| 481,124
| ###
| ###
| ###
| 0.0 |
2023-Jul-27 Thu
| ###
| ###
| ###
| ###
| 1,423,823
| 0
| 68.3
| 68.3
| 0.0 |
2023-Jul-26 Wed
| ###
| 1.6225
| ###
| ###
| 616,348
| ###
| 72.5
| 72.5
| 0.0 |
2023-Jul-25 Tue
| ###
| 1.6225
| ###
| ###
| 500,059
| 405,672
| ###
| ###
| 0.0 |
2023-Jul-24 Mon
| 1.59
| 1.6175
| 1.59
| ###
| 507,825
| 814,424
| 84.8
| 84.8
| 0.0 |
2023-Jul-21 Fri
| ###
| ###
| 1.59
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2023-Jul-20 Thu
| ###
| ###
| ###
| ###
| 1,867,246
| 0
| ###
| ###
| 0.0 |
2023-Jul-19 Wed
| ###
| ###
| 1.59
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2023-Jul-18 Tue
| ###
| ###
| 1.59
| ###
| 601,448
| 478,151
| 73.5
| 73.5
| 0.0 |
2023-Jul-17 Mon
| ###
| ###
| 1.585
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2023-Jul-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-13 Thu
| ###
| ###
| 1.59
| 1.59
|
|
| ###
| ###
| ### |
2023-Jul-12 Wed
| ###
| ###
| 1.585
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-11 Tue
| ###
| ###
| 1.585
| ###
| 770,079
| 610,287
| 21.0
| 21.0
| 0.0 |
2023-Jul-10 Mon
| ###
| ###
| 1.57
| ###
| 1,534,729
| ###
| 32.0
| 32.0
| 0.0 |
2023-Jul-07 Fri
| ###
| 1.625
| 1.575
| 1.625
| 2,303,452
| 3,685,523
| 78.1
| 78.1
| ### |
2023-Jul-06 Thu
| ###
| ###
| ###
| ###
| 1,670,142
| 0
| 14.1
| 14.1
| 0.0 |
2023-Jul-05 Wed
| ###
| 1.71
| ###
| ###
| 630,874
| ###
| 70.4
| 70.4
| 0.0 |
2023-Jul-04 Tue
| ###
| 1.7225
| ###
| 1.71
|
|
| ###
| ###
| 0.1 |
2023-Jul-03 Mon
| 1.74
| 1.755
| ###
| 1.73
| 1,094,758
| 960,650
| ###
| ###
| ### |
2023-Jun-30 Fri
| 1.75
| 1.75
| 1.71
| 1.74
| 1,026,189
| ###
| 25.4
| 25.4
| 0.1 |
2023-Jun-29 Thu
| 1.72
| 1.755
| ###
| 1.75
|
|
| 74.2
| 74.2
| 0.1 |
2023-Jun-28 Wed
| 1.7
| 1.745
| 1.685
| 1.745
|
|
| 80.6
| 80.6
| 0.1 |
2023-Jun-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-26 Mon
| ###
| ###
| 1.6725
| 1.685
|
|
| 40.4
| 40.4
| ### |
2023-Jun-23 Fri
| ###
| 1.7075
| 1.685
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2023-Jun-22 Thu
| 1.72
| 1.725
| ###
| 1.7
| 889,180
| ###
| 37.2
| 37.2
| ### |
2023-Jun-21 Wed
| ###
| 1.745
| ###
| 1.73
|
|
| ###
| ###
| ### |
2023-Jun-20 Tue
| ###
| 1.71
| ###
| 1.7
| 853,872
| ###
| ###
| ###
| ### |
2023-Jun-19 Mon
| ###
| ###
| 1.6725
| ###
| 694,758
| ###
| 29.4
| 29.4
| 0.0 |
2023-Jun-16 Fri
| 1.725
| 1.725
| 1.6875
| ###
| 1,606,924
| ###
| 23.6
| 23.6
| 0.0 |
2023-Jun-15 Thu
| 1.73
| 1.73
| 1.7
| 1.725
| 1,022,182
| 1,753,042
| 40.7
| 40.7
| ### |
2023-Jun-14 Wed
| ###
| 1.77
| 1.7
| 1.74
| 1,782,575
| ###
| ###
| ###
| 0.1 |
2023-Jun-13 Tue
| ###
| 1.71
| 1.645
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2023-Jun-09 Fri
| ###
| ###
| 1.645
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2023-Jun-08 Thu
| 1.72
| 1.745
| 1.645
| ###
| 1,630,053
| ###
| 24.1
| 24.1
| 0.0 |
2023-Jun-07 Wed
| 1.74
| ###
| 1.72
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2023-Jun-06 Tue
| 1.72
| 1.74
| ###
| 1.74
|
|
| ###
| ###
| 0.1 |
2023-Jun-05 Mon
| 1.74
| 1.75
| 1.73
| 1.73
| 498,353
| ###
| ###
| ###
| ### |
2023-Jun-02 Fri
| 1.73
| ###
| ###
| 1.725
| 770,429
| 0
| ###
| ###
| ### |
2023-Jun-01 Thu
| 1.71
| 1.72
| ###
| 1.72
| 1,184,723
| ###
| 71.6
| 71.6
| 0.1 |
2023-May-31 Wed
| ###
| 1.71
| ###
| ###
| 3,096,450
| ###
| 76.0
| 76.0
| 0.0 |
2023-May-30 Tue
| 1.725
| 1.725
| ###
| ###
| 469,286
| 404,759
| ###
| ###
| 0.0 |
2023-May-29 Mon
| ###
| 1.73
| ###
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2023-May-26 Fri
| ###
| ###
| ###
| 1.675
|
|
| 76.3
| 76.3
| ### |
2023-May-25 Thu
| 1.71
| 1.71
| ###
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2023-May-24 Wed
| 1.74
| 1.74
| ###
| ###
| 432,749
| ###
| ###
| ###
| 0.0 |
2023-May-23 Tue
| 1.725
| 1.78
| 1.72
| 1.75
| 1,804,252
| 3,157,441
| ###
| ###
| 0.1 |
2023-May-22 Mon
| 1.725
| 1.7375
| ###
| 1.725
|
|
| 76.7
| 76.7
| ### |
2023-May-19 Fri
| 1.73
| 1.745
| 1.725
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2023-May-18 Thu
| 1.745
| 1.75
| 1.72
| 1.73
| 363,856
| ###
| 30.5
| 30.5
| ### |
2023-May-17 Wed
| 1.75
| 1.7575
| 1.72
| 1.74
|
|
| 31.0
| 31.0
| 0.1 |
2023-May-16 Tue
| ###
| 1.775
| 1.7475
| 1.775
|
|
| 80.4
| 80.4
| ### |
2023-May-15 Mon
| 1.77
| 1.785
| ###
| 1.775
| 910,384
| ###
| ###
| ###
| ### |
2023-May-12 Fri
| 1.76
| 1.775
| 1.74
| 1.76
|
|
| 67.8
| 67.8
| 0.1 |
2023-May-11 Thu
| ###
| 1.775
| 1.755
| ###
| 237,781
| 419,683
| ###
| ###
| 0.0 |
2023-May-10 Wed
| 1.8
| 1.8125
| ###
| 1.78
| 293,874
| 266,323
| ###
| ###
| 0.1 |
2023-May-09 Tue
| 1.79
| 1.81
| 1.785
| 1.81
| 1,706,450
| 3,067,343
| 82.3
| 82.3
| ### |
2023-May-08 Mon
| 1.77
| 1.81
| ###
| 1.8
| 629,048
| 569,288
| 81.6
| 81.6
| 0.1 |
2023-May-05 Fri
| 1.74
| 1.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-04 Thu
| 1.725
| 1.755
| 1.71
| 1.755
|
|
| ###
| ###
| 0.1 |
2023-May-03 Wed
| 1.74
| 1.775
| 1.72
| 1.745
|
|
| 73.4
| 73.4
| 0.1 |
2023-May-02 Tue
| 1.8
| 1.8
| 1.75
| 1.75
| 679,679
| ###
| 20.2
| 20.2
| 0.1 |
2023-May-01 Mon
| 1.755
| ###
| 1.755
| 1.79
| 674,944
| ###
| ###
| ###
| 0.1 |
2023-Apr-28 Fri
| 1.75
| ###
| 1.73
| 1.755
| 567,742
| ###
| 70.1
| 70.1
| 0.1 |
2023-Apr-27 Thu
| 1.74
| 1.76
| 1.72
| 1.73
|
|
| 31.9
| 31.9
| ### |
2023-Apr-26 Wed
| ###
| 1.77
| 1.74
| 1.745
| 424,424
| ###
| 31.0
| 31.0
| 0.1 |
2023-Apr-24 Mon
| 1.755
| 1.78
| 1.75
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-21 Fri
| 1.8
| 1.8
| 1.755
| 1.785
| 375,527
| ###
| 28.6
| 28.6
| 0.1 |
2023-Apr-20 Thu
| 1.74
| ###
| 1.74
| 1.78
| 1,168,957
| ###
| 86.6
| 86.6
| 0.1 |
2023-Apr-19 Wed
| ###
| 1.7325
| ###
| 1.73
|
|
| 76.8
| 76.8
| ### |
2023-Apr-18 Tue
| ###
| ###
| 1.675
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-17 Mon
| 1.7
| 1.7
| 1.675
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-14 Fri
| ###
| ###
| ###
| ###
| 572,027
| 0
| 24.5
| 24.5
| 0.0 |
2023-Apr-13 Thu
| 1.7
| 1.71
| 1.685
| ###
| 959,788
| 1,629,240
| ###
| ###
| 0.0 |
2023-Apr-12 Wed
| 1.745
| 1.745
| 1.6975
| 1.72
|
|
| 25.5
| 25.5
| 0.1 |
2023-Apr-11 Tue
| ###
| 1.7675
| ###
| 1.76
| 894,989
| 790,946
| 86.2
| 86.2
| 0.1 |
2023-Apr-06 Thu
| 1.725
| 1.725
| 1.7
| ###
| 463,326
| 793,445
| ###
| ###
| 0.0 |
2023-Apr-05 Wed
| 1.71
| 1.725
| ###
| 1.725
|
|
| ###
| ###
| ### |
2023-Apr-04 Tue
| 1.725
| 1.74
| 1.71
| 1.72
|
|
| ###
| ###
| 0.1 |
2023-Apr-03 Mon
| ###
| ###
| ###
| 1.71
| 687,242
| 0
| 38.9
| 38.9
| 0.1 |
2023-Mar-31 Fri
| 1.745
| 1.745
| 1.7
| 1.72
| 1,132,320
| 1,950,421
| ###
| ###
| 0.1 |
2023-Mar-30 Thu
| 1.71
| 1.74
| ###
| 1.74
|
|
| ###
| ###
| 0.1 |
2023-Mar-29 Wed
| 1.73
| 1.73
| ###
| 1.7
| 452,778
| 391,652
| 21.5
| 21.5
| ### |
2023-Mar-28 Tue
| 1.72
| ###
| 1.7
| 1.73
| 841,920
| ###
| ###
| ###
| ### |
2023-Mar-27 Mon
| 1.675
| ###
| 1.6675
| ###
| 705,228
| 587,983
| ###
| ###
| 0.0 |
2023-Mar-24 Fri
| ###
| 1.685
| 1.655
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2023-Mar-23 Thu
| ###
| ###
| ###
| ###
| 907,782
| 0
| 75.4
| 75.4
| 0.0 |
2023-Mar-22 Wed
| 1.72
| 1.7275
| 1.6925
| 1.7
| 695,154
| ###
| 28.1
| 28.1
| ### |
2023-Mar-21 Tue
| ###
| 1.72
| ###
| ###
| 657,850
| 565,751
| 80.9
| 80.9
| 0.0 |
2023-Mar-20 Mon
| 1.75
| 1.75
| ###
| ###
| 993,350
| 869,181
| ###
| ###
| 0.0 |
2023-Mar-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-16 Thu
| 1.71
| 1.71
| ###
| 1.655
|
|
| ###
| ###
| 0.1 |
2023-Mar-15 Wed
| 1.71
| ###
| ###
| 1.725
|
|
| 74.6
| 74.6
| ### |
2023-Mar-14 Tue
| 1.725
| 1.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-13 Mon
| 1.81
| 1.81
| ###
| ###
| 2,703,585
| 2,446,744
| ###
| ###
| 0.0 |
2023-Mar-10 Fri
| 1.82
| ###
| 1.8
| 1.82
| 746,070
| ###
| 77.2
| 77.2
| ### |
2023-Mar-09 Thu
| 1.83
| ###
| 1.8
| 1.82
| 652,658
| ###
| ###
| ###
| ### |
2023-Mar-08 Wed
| ###
| 1.83
| 1.785
| 1.825
| 807,547
| 1,459,641
| 81.2
| 81.2
| ### |
2023-Mar-07 Tue
| 1.79
| 1.83
| 1.785
| 1.83
| 637,653
| 1,152,557
| ###
| ###
| ### |
2023-Mar-06 Mon
| 1.77
| ###
| 1.77
| 1.785
|
|
| 78.4
| 78.4
| 0.1 |
2023-Mar-03 Fri
| 1.82
| 1.825
| 1.755
| 1.785
| 1,151,028
| 2,060,340
| 21.8
| 21.8
| 0.1 |
2023-Mar-02 Thu
| 1.825
| 1.84
| 1.79
| 1.8
| 1,390,846
| 2,524,385
| ###
| ###
| 0.1 |
2023-Mar-01 Wed
| 1.885
| ###
| 1.87
| 1.925
|
|
| 80.6
| 80.6
| 0.1 |
2023-Feb-28 Tue
| 1.885
| ###
| ###
| 1.88
|
|
| ###
| ###
| 0.1 |
2023-Feb-27 Mon
| 1.84
| 1.875
| 1.825
| 1.875
| 1,937,241
| ###
| ###
| ###
| ### |
2023-Feb-24 Fri
| 1.885
| 1.89
| ###
| 1.83
|
|
| 16.1
| 16.1
| ### |
2023-Feb-23 Thu
| ###
| ###
| 1.88
| ###
| 7,706,128
| ###
| ###
| ###
| 0.0 |
2023-Feb-22 Wed
| ###
| ###
| 2.24
| 2.28
| 1,365,224
| 1,529,050
| 27.3
| 27.3
| 0.2 |
2023-Feb-21 Tue
| ###
| ###
| 2.26
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-20 Mon
| 2.24
| ###
| 2.24
| ###
|
|
| 90.8
| 90.8
| 0.0 |
2023-Feb-17 Fri
| 2.2
| 2.25
| 2.2
| 2.23
|
|
| 84.3
| 84.3
| ### |
2023-Feb-16 Thu
| 2.26
| 2.26
| 2.21
| 2.22
|
|
| ###
| ###
| 0.2 |
2023-Feb-15 Wed
| 2.2
| 2.26
| 2.2
| 2.24
|
|
| ###
| ###
| ### |
2023-Feb-14 Tue
| ###
| 2.23
| ###
| 2.23
| 993,045
| 1,107,245
| ###
| ###
| ### |
2023-Feb-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-10 Fri
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-09 Thu
| ###
| 2.21
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2023-Feb-08 Wed
| ###
| ###
| ###
| ###
| 2,064,445
| 0
| 77.1
| 77.1
| 0.0 |
2023-Feb-07 Tue
| 2.2
| 2.25
| ###
| ###
| 1,510,647
| 1,699,477
| 29.3
| 29.3
| 0.0 |
2023-Feb-06 Mon
| 2.2
| 2.23
| ###
| 2.21
| 1,239,782
| 1,382,356
| 78.4
| 78.4
| 0.2 |
2023-Feb-03 Fri
| ###
| 2.23
| ###
| 2.21
| 1,497,528
| 1,669,743
| ###
| ###
| 0.2 |
2023-Feb-02 Thu
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2023-Feb-01 Wed
| ###
| ###
| 2.085
| ###
| 2,286,843
| ###
| ###
| ###
| 0.0 |
2023-Jan-31 Tue
| ###
| ###
| ###
| ###
| 1,193,471
| 0
| 85.4
| 85.4
| 0.0 |
2023-Jan-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-25 Wed
| ###
| ###
| ###
| ###
| 722,073
| 0
| ###
| ###
| 0.0 |
2023-Jan-24 Tue
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2023-Jan-23 Mon
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2023-Jan-20 Fri
| ###
| ###
| ###
| ###
| 795,954
| 0
| 73.4
| 73.4
| 0.0 |
2023-Jan-19 Thu
| ###
| ###
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2023-Jan-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-17 Tue
| ###
| ###
| ###
| ###
| 900,455
| 0
| 36.3
| 36.3
| 0.0 |
2023-Jan-16 Mon
| ###
| 2.185
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-13 Fri
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2023-Jan-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-11 Wed
| ###
| ###
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2023-Jan-10 Tue
| 1.945
| ###
| ###
| ###
|
|
| 91.9
| 91.9
| 0.0 |
2023-Jan-09 Mon
| ###
| 1.9475
| ###
| ###
| 1,155,770
| ###
| ###
| ###
| 0.0 |
2023-Jan-06 Fri
| 1.885
| ###
| 1.875
| ###
| 971,823
| 911,084
| ###
| ###
| 0.0 |
2023-Jan-05 Thu
| 1.81
| ###
| 1.8
| 1.89
| 1,687,428
| 1,518,685
| ###
| ###
| ### |
2023-Jan-04 Wed
| 1.755
| 1.81
| 1.75
| 1.81
| 744,372
| 1,324,982
| 85.7
| 85.7
| ### |
2023-Jan-03 Tue
| 1.77
| ###
| 1.745
| 1.755
| 328,740
| 286,825
| 41.0
| 41.0
| 0.1 |
2022-Dec-30 Fri
| 1.775
| ###
| 1.775
| 1.79
|
|
| ###
| ###
| 0.1 |
2022-Dec-29 Thu
| 1.77
| 1.785
| 1.77
| 1.78
|
|
| ###
| ###
| 0.1 |
2022-Dec-28 Wed
| 1.77
| 1.79
| 1.76
| 1.78
|
|
| ###
| ###
| 0.1 |
2022-Dec-23 Fri
| 1.755
| 1.7725
| 1.745
| ###
| 489,552
| ###
| ###
| ###
| 0.0 |
2022-Dec-22 Thu
| 1.73
| ###
| 1.725
| ###
| 484,952
| 418,271
| 83.1
| 83.1
| 0.0 |
2022-Dec-21 Wed
| 1.725
| 1.7425
| ###
| 1.73
| 460,978
| 401,627
| 64.1
| 64.1
| ### |
2022-Dec-20 Tue
| ###
| 1.755
| ###
| ###
| 577,759
| 506,983
| ###
| ###
| 0.0 |
2022-Dec-19 Mon
| 1.75
| 1.755
| ###
| 1.74
| 389,278
| ###
| ###
| ###
| 0.1 |
2022-Dec-16 Fri
| 1.76
| 1.77
| 1.74
| 1.755
| 1,261,145
| ###
| ###
| ###
| 0.1 |
2022-Dec-15 Thu
| 1.78
| 1.79
| 1.76
| ###
| 3,387,749
| 6,013,254
| 37.2
| 37.2
| 0.0 |
2022-Dec-14 Wed
| 1.75
| 1.785
| 1.73
| 1.78
|
|
| 82.0
| 82.0
| 0.1 |
2022-Dec-13 Tue
| 1.725
| 1.775
| 1.725
| 1.77
| 1,715,848
| ###
| ###
| ###
| ### |
2022-Dec-12 Mon
| 1.755
| 1.755
| ###
| 1.745
| 723,429
| ###
| 41.6
| 41.6
| 0.1 |
2022-Dec-09 Fri
| 1.76
| 1.76
| 1.72
| 1.745
|
|
| 28.9
| 28.9
| 0.1 |
2022-Dec-08 Thu
| 1.755
| 1.755
| 1.7
| ###
| 719,641
| 1,243,179
| ###
| ###
| 0.0 |
2022-Dec-07 Wed
| 1.77
| 1.775
| 1.7275
| 1.74
| 1,011,952
| 1,772,180
| 28.0
| 28.0
| 0.1 |
2022-Dec-06 Tue
| 1.76
| 1.775
| 1.76
| 1.775
| 479,923
| ###
| 81.6
| 81.6
| ### |
2022-Dec-05 Mon
| 1.78
| 1.8
| 1.755
| 1.78
|
|
| 73.8
| 73.8
| 0.1 |
2022-Dec-02 Fri
| 1.81
| 1.82
| 1.775
| 1.79
| 696,448
| ###
| ###
| ###
| 0.1 |
2022-Dec-01 Thu
| 1.83
| 1.83
| 1.79
| 1.81
| 692,978
| ###
| 29.5
| 29.5
| ### |
2022-Nov-30 Wed
| 1.8
| ###
| 1.77
| ###
| 1,462,752
| ###
| ###
| ###
| 0.0 |
2022-Nov-29 Tue
| 1.81
| 1.81
| 1.785
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-28 Mon
| 1.83
| 1.845
| 1.81
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-25 Fri
| 1.82
| 1.845
| ###
| 1.845
|
|
| 80.7
| 80.7
| ### |
2022-Nov-24 Thu
| 1.85
| 1.855
| ###
| 1.83
| 570,558
| ###
| 31.1
| 31.1
| ### |
2022-Nov-23 Wed
| 1.845
| 1.85
| 1.81
| 1.85
|
|
| ###
| ###
| 0.1 |
2022-Nov-22 Tue
| 1.85
| 1.855
| 1.83
| 1.85
|
|
| 70.9
| 70.9
| 0.1 |
2022-Nov-21 Mon
| 1.87
| 1.87
| ###
| 1.845
| 381,384
| ###
| ###
| ###
| ### |
2022-Nov-18 Fri
| 1.87
| 1.87
| 1.845
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-17 Thu
| 1.85
| 1.88
| 1.825
| 1.875
| 487,957
| 903,940
| 79.8
| 79.8
| ### |
2022-Nov-16 Wed
| 1.82
| 1.8675
| 1.82
| 1.85
|
|
| 83.5
| 83.5
| 0.1 |
2022-Nov-15 Tue
| 1.85
| 1.875
| 1.84
| 1.875
|
|
| ###
| ###
| ### |
2022-Nov-14 Mon
| 1.8
| 1.855
| 1.775
| 1.85
|
|
| ###
| ###
| 0.1 |
2022-Nov-11 Fri
| 1.75
| ###
| 1.745
| ###
| 3,096,745
| ###
| ###
| ###
| 0.0 |
2022-Nov-10 Thu
| 1.76
| 1.76
| 1.725
| 1.725
| 690,546
| 1,203,276
| ###
| ###
| ### |
2022-Nov-09 Wed
| 1.825
| 1.825
| 1.75
| ###
|
|
| 15.1
| 15.1
| 0.0 |
2022-Nov-08 Tue
| 1.8
| 1.83
| 1.77
| 1.82
| 1,524,286
| ###
| ###
| ###
| ### |
2022-Nov-07 Mon
| 1.81
| ###
| ###
| ###
| 406,370
| 0
| 71.4
| 71.4
| 0.0 |
2022-Nov-04 Fri
| 1.81
| 1.83
| 1.7975
| ###
| 503,852
| ###
| ###
| ###
| 0.0 |
2022-Nov-03 Thu
| 1.85
| 1.855
| 1.81
| 1.81
| 768,485
| 1,408,248
| ###
| ###
| ### |
2022-Nov-02 Wed
| 1.84
| 1.8725
| ###
| 1.87
| 3,737,350
| ###
| 78.7
| 78.7
| ### |
2022-Nov-01 Tue
| 1.785
| 1.845
| 1.775
| 1.845
|
|
| 86.2
| 86.2
| ### |
2022-Oct-31 Mon
| ###
| 1.8
| ###
| 1.79
|
|
| 80.7
| 80.7
| 0.1 |
2022-Oct-28 Fri
| 1.73
| 1.755
| ###
| 1.755
| 684,970
| ###
| 83.6
| 83.6
| 0.1 |
2022-Oct-27 Thu
| 1.74
| 1.74
| 1.7175
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2022-Oct-26 Wed
| 1.73
| 1.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-25 Tue
| 1.745
| 1.755
| 1.7
| 1.725
| 2,712,176
| 4,685,284
| 32.4
| 32.4
| ### |
2022-Oct-24 Mon
| 1.77
| 1.77
| 1.71
| 1.72
| 1,518,286
| ###
| ###
| ###
| 0.1 |
2022-Oct-21 Fri
| 1.75
| ###
| 1.71
| 1.725
| 726,971
| ###
| 24.4
| 24.4
| ### |
2022-Oct-20 Thu
| 1.77
| 1.7775
| 1.755
| 1.76
|
|
| ###
| ###
| 0.1 |
2022-Oct-19 Wed
| 1.77
| 1.79
| ###
| 1.78
|
|
| ###
| ###
| 0.1 |
2022-Oct-18 Tue
| 1.755
| 1.785
| 1.75
| 1.775
| 796,154
| ###
| ###
| ###
| ### |
2022-Oct-17 Mon
| 1.745
| 1.75
| ###
| 1.745
|
|
| 73.7
| 73.7
| 0.1 |
2022-Oct-14 Fri
| 1.675
| 1.745
| 1.675
| 1.74
|
|
| ###
| ###
| 0.1 |
2022-Oct-13 Thu
| ###
| ###
| ###
| 1.685
|
|
| ###
| ###
| ### |
2022-Oct-12 Wed
| ###
| 1.685
| 1.655
| ###
| 1,132,974
| ###
| ###
| ###
| 0.0 |
2022-Oct-11 Tue
| 1.685
| 1.685
| ###
| 1.685
|
|
| 77.2
| 77.2
| ### |
2022-Oct-10 Mon
| 1.71
| 1.725
| ###
| 1.7
|
|
| 38.8
| 38.8
| ### |
2022-Oct-07 Fri
| 1.75
| 1.76
| 1.725
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-06 Thu
| 1.75
| ###
| 1.685
| 1.76
| 1,081,587
| ###
| 67.3
| 67.3
| 0.1 |
2022-Oct-05 Wed
| ###
| 1.77
| ###
| 1.76
|
|
| ###
| ###
| 0.1 |
2022-Oct-04 Tue
| 1.72
| 1.73
| ###
| 1.73
| 854,522
| ###
| 53.7
| 53.7
| ### |
2022-Oct-03 Mon
| 1.7
| 1.7
| 1.655
| ###
| 835,844
| 1,402,128
| 33.5
| 33.5
| 0.0 |
2022-Sep-30 Fri
| 1.655
| ###
| ###
| 1.7
|
|
| 84.0
| 84.0
| ### |
2022-Sep-29 Thu
| ###
| 1.675
| 1.645
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-28 Wed
| ###
| ###
| ###
| ###
| 1,333,924
| 0
| 75.7
| 75.7
| 0.0 |
2022-Sep-27 Tue
| ###
| ###
| ###
| ###
| 854,327
| 0
| ###
| ###
| 0.0 |
2022-Sep-26 Mon
| 1.645
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-23 Fri
| 1.7
| ###
| 1.675
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-21 Wed
| 1.76
| 1.76
| 1.71
| 1.72
|
|
| ###
| ###
| 0.1 |
2022-Sep-20 Tue
| 1.72
| 1.755
| ###
| 1.745
| 1,368,670
| ###
| 84.8
| 84.8
| 0.1 |
2022-Sep-19 Mon
| 1.7
| ###
| 1.685
| ###
| 817,050
| ###
| 80.3
| 80.3
| 0.0 |
2022-Sep-16 Fri
| 1.655
| 1.71
| ###
| 1.71
|
|
| ###
| ###
| 0.1 |
2022-Sep-15 Thu
| 1.645
| 1.675
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-14 Wed
| 1.645
| 1.645
| 1.6125
| 1.645
| 824,326
| 1,342,620
| 59.5
| 59.5
| 0.1 |
2022-Sep-13 Tue
| 1.7
| 1.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-12 Mon
| ###
| ###
| 1.645
| 1.675
|
|
| ###
| ###
| ### |
2022-Sep-09 Fri
| ###
| ###
| ###
| 1.645
| 1,144,240
| 0
| ###
| ###
| 0.1 |
2022-Sep-08 Thu
| 1.59
| ###
| 1.58
| ###
| 2,013,542
| ###
| 80.2
| 80.2
| 0.0 |
2022-Sep-07 Wed
| ###
| ###
| 1.555
| 1.585
|
|
| ###
| ###
| ### |
2022-Sep-06 Tue
| ###
| 1.645
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-05 Mon
| ###
| ###
| ###
| 1.625
|
|
| ###
| ###
| ### |
2022-Sep-02 Fri
| ###
| ###
| ###
| 1.645
|
|
| ###
| ###
| 0.1 |
2022-Sep-01 Thu
| 1.7
| 1.7125
| ###
| ###
| 1,547,047
| 1,324,658
| 47.7
| 47.7
| 0.0 |
2022-Aug-31 Wed
| 1.77
| 1.7975
| ###
| 1.785
| 1,905,575
| ###
| 64.6
| 64.6
| 0.1 |
2022-Aug-30 Tue
| 1.81
| 1.81
| 1.77
| 1.785
|
|
| 24.4
| 24.4
| 0.1 |
2022-Aug-29 Mon
| 1.84
| 1.85
| 1.7925
| ###
| 1,625,883
| ###
| 29.0
| 29.0
| 0.0 |
2022-Aug-26 Fri
| ###
| ###
| 1.855
| ###
| 1,131,420
| ###
| ###
| ###
| 0.0 |
2022-Aug-25 Thu
| 1.8
| ###
| ###
| 1.885
|
|
| ###
| ###
| 0.1 |
2022-Aug-24 Wed
| 1.845
| 1.85
| 1.785
| 1.82
|
|
| 24.3
| 24.3
| ### |
2022-Aug-23 Tue
| 1.87
| 1.885
| 1.83
| 1.84
|
|
| ###
| ###
| ### |
2022-Aug-22 Mon
| 1.86
| 1.875
| 1.825
| 1.86
| 1,080,882
| ###
| ###
| ###
| 0.1 |
2022-Aug-19 Fri
| ###
| ###
| 1.88
| 1.88
| 714,258
| ###
| 24.6
| 24.6
| 0.1 |
2022-Aug-18 Thu
| ###
| ###
| 1.88
| ###
| 773,788
| ###
| 45.2
| 45.2
| 0.0 |
2022-Aug-17 Wed
| 1.89
| ###
| 1.89
| ###
| 4,787,777
| 4,524,449
| 78.1
| 78.1
| 0.0 |
2022-Aug-16 Tue
| ###
| 1.925
| 1.8775
| ###
| 567,142
| 1,078,278
| ###
| ###
| 0.0 |
2022-Aug-15 Mon
| ###
| ###
| 1.855
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-12 Fri
| 1.89
| ###
| 1.875
| 1.88
|
|
| 35.9
| 35.9
| 0.1 |
2022-Aug-11 Thu
| 1.89
| ###
| 1.89
| ###
| 1,294,155
| 1,222,976
| ###
| ###
| 0.0 |
2022-Aug-10 Wed
| 1.86
| 1.86
| 1.83
| 1.85
|
|
| 35.1
| 35.1
| 0.1 |
2022-Aug-09 Tue
| 1.855
| 1.8825
| 1.84
| 1.875
| 884,427
| ###
| ###
| ###
| ### |
2022-Aug-08 Mon
| ###
| ###
| ###
| 1.855
| 1,362,485
| 0
| ###
| ###
| 0.1 |
2022-Aug-05 Fri
| 1.87
| 1.8825
| 1.85
| 1.88
| 1,740,523
| 3,248,251
| ###
| ###
| 0.1 |
2022-Aug-04 Thu
| ###
| ###
| 1.855
| 1.87
| 1,094,224
| ###
| 27.0
| 27.0
| ### |
2022-Aug-03 Wed
| 1.845
| ###
| 1.825
| 1.86
| 513,879
| ###
| 69.2
| 69.2
| 0.1 |
2022-Aug-02 Tue
| 1.82
| 1.8525
| 1.8
| 1.85
| 1,305,688
| ###
| ###
| ###
| 0.1 |
2022-Aug-01 Mon
| 1.83
| 1.86
| 1.8
| 1.82
|
|
| 41.6
| 41.6
| ### |
2022-Jul-29 Fri
| 1.82
| 1.87
| 1.82
| 1.82
| 4,410,958
| ###
| 63.7
| 63.7
| ### |
2022-Jul-28 Thu
| 1.8
| 1.845
| 1.8
| 1.845
| 898,246
| 1,637,053
| 75.1
| 75.1
| ### |
2022-Jul-27 Wed
| 1.81
| ###
| 1.79
| 1.79
| 1,229,378
| ###
| ###
| ###
| 0.1 |
2022-Jul-26 Tue
| 1.81
| 1.8325
| 1.785
| 1.82
| 1,082,140
| 1,957,320
| 72.4
| 72.4
| ### |
2022-Jul-25 Mon
| 1.87
| 1.885
| 1.825
| 1.83
| 645,340
| ###
| ###
| ###
| ### |
2022-Jul-22 Fri
| 1.85
| ###
| 1.84
| 1.88
| 1,199,040
| ###
| 79.2
| 79.2
| 0.1 |
2022-Jul-21 Thu
| 1.81
| 1.855
| 1.79
| 1.855
|
|
| 78.9
| 78.9
| 0.1 |
2022-Jul-20 Wed
| ###
| 1.82
| 1.78
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-19 Tue
| ###
| ###
| 1.685
| 1.755
| 1,576,754
| ###
| ###
| ###
| 0.1 |
2022-Jul-18 Mon
| ###
| 1.7
| ###
| 1.7
| 2,013,640
| ###
| ###
| ###
| ### |
2022-Jul-15 Fri
| 1.675
| 1.675
| 1.59
| ###
| 2,211,172
| ###
| 9.0
| 9.0
| 0.0 |
2022-Jul-14 Thu
| 1.71
| 1.72
| ###
| ###
| 1,485,052
| 1,277,144
| ###
| ###
| 0.0 |
2022-Jul-13 Wed
| 1.72
| 1.73
| 1.645
| 1.71
|
|
| 30.0
| 30.0
| 0.1 |
2022-Jul-12 Tue
| ###
| ###
| 1.7425
| 1.75
| 441,340
| ###
| 28.8
| 28.8
| 0.1 |
2022-Jul-11 Mon
| ###
| 1.8
| 1.74
| 1.76
| 510,686
| ###
| 35.6
| 35.6
| 0.1 |
2022-Jul-08 Fri
| 1.79
| ###
| 1.77
| 1.78
| 1,199,879
| ###
| 26.7
| 26.7
| 0.1 |
2022-Jul-07 Thu
| 1.73
| 1.775
| ###
| 1.775
| 1,236,021
| ###
| ###
| ###
| ### |
2022-Jul-06 Wed
| ###
| ###
| 1.7
| 1.73
|
|
| 75.2
| 75.2
| ### |
2022-Jul-05 Tue
| ###
| 1.74
| ###
| 1.725
|
|
| 71.8
| 71.8
| ### |
2022-Jul-04 Mon
| ###
| 1.89
| 1.7
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-01 Fri
| 1.76
| 1.785
| ###
| ###
| 529,526
| ###
| ###
| ###
| 0.0 |
2022-Jun-30 Thu
| 1.75
| 1.79
| 1.74
| 1.74
|
|
| ###
| ###
| 0.1 |
2022-Jun-29 Wed
| 1.76
| 1.785
| 1.73
| 1.78
|
|
| 79.2
| 79.2
| 0.1 |
2022-Jun-28 Tue
| 1.845
| 1.845
| 1.8
| 1.825
|
|
| 33.8
| 33.8
| ### |
2022-Jun-27 Mon
| 1.785
| 1.85
| 1.78
| ###
| 2,650,576
| ###
| 81.4
| 81.4
| 0.0 |
2022-Jun-24 Fri
| 1.685
| ###
| 1.685
| ###
| 1,697,551
| 1,430,186
| 78.0
| 78.0
| 0.0 |
2022-Jun-23 Thu
| 1.71
| 1.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-22 Wed
| ###
| 1.7375
| 1.7
| 1.7
| 2,226,445
| ###
| ###
| ###
| ### |
2022-Jun-21 Tue
| ###
| 1.725
| 1.6625
| 1.7
| 4,200,627
| ###
| ###
| ###
| ### |
2022-Jun-20 Mon
| ###
| 1.74
| ###
| ###
|
|
| 42.6
| 42.6
| 0.0 |
2022-Jun-17 Fri
| ###
| 1.71
| 1.645
| 1.71
|
|
| ###
| ###
| 0.1 |
2022-Jun-16 Thu
| 1.685
| 1.72
| 1.685
| 1.685
| 4,965,874
| ###
| ###
| ###
| ### |
2022-Jun-15 Wed
| ###
| ###
| 1.675
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2022-Jun-14 Tue
| ###
| ###
| 1.5525
| ###
| 6,730,471
| 5,224,528
| 87.4
| 87.4
| 0.0 |
2022-Jun-10 Fri
| 1.725
| 1.74
| ###
| ###
| 1,699,077
| ###
| ###
| ###
| 0.0 |
2022-Jun-09 Thu
| 1.755
| 1.7975
| 1.74
| 1.745
|
|
| ###
| ###
| 0.1 |
2022-Jun-08 Wed
| 1.74
| 1.775
| ###
| 1.745
|
|
| ###
| ###
| 0.1 |
2022-Jun-07 Tue
| 1.73
| 1.7475
| 1.7025
| 1.73
| 2,506,088
| ###
| ###
| ###
| ### |
2022-Jun-06 Mon
| 1.81
| 1.81
| 1.74
| 1.75
| 2,946,129
| 5,229,378
| 22.6
| 22.6
| 0.1 |
2022-Jun-03 Fri
| 1.825
| 1.825
| 1.775
| 1.8
|
|
| 28.7
| 28.7
| 0.1 |
2022-Jun-02 Thu
| 1.81
| 1.8175
| 1.76
| 1.78
|
|
| 30.1
| 30.1
| 0.1 |
2022-Jun-01 Wed
| 1.83
| ###
| ###
| 1.83
|
|
| ###
| ###
| ### |
2022-May-31 Tue
| 1.88
| 1.89
| 1.83
| 1.83
| 6,444,687
| ###
| ###
| ###
| ### |
2022-May-30 Mon
| 1.82
| 1.8825
| ###
| 1.87
| 3,114,152
| ###
| 81.9
| 81.9
| ### |
2022-May-27 Fri
| 1.8
| ###
| 1.775
| 1.8
| 2,121,278
| ###
| 70.8
| 70.8
| 0.1 |
2022-May-26 Thu
| 1.78
| 1.825
| 1.77
| 1.78
| 2,487,870
| 4,471,946
| 74.4
| 74.4
| 0.1 |
2022-May-25 Wed
| 1.82
| 1.82
| 1.775
| 1.78
|
|
| 23.9
| 23.9
| 0.1 |
2022-May-24 Tue
| 1.8
| 1.84
| 1.775
| 1.78
|
|
| 40.6
| 40.6
| 0.1 |
2022-May-23 Mon
| 1.76
| ###
| 1.75
| 1.8
|
|
| 87.5
| 87.5
| 0.1 |
2022-May-20 Fri
| 1.74
| 1.76
| 1.73
| 1.745
| 1,501,246
| 2,619,674
| 57.5
| 57.5
| 0.1 |
2022-May-19 Thu
| 1.78
| 1.78
| 1.73
| 1.76
| 3,178,089
| 5,577,546
| 26.9
| 26.9
| 0.1 |
2022-May-18 Wed
| ###
| 1.83
| 1.79
| 1.82
|
|
| 72.0
| 72.0
| ### |
2022-May-17 Tue
| 1.83
| 1.83
| 1.78
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-16 Mon
| 1.85
| 1.87
| 1.8
| 1.81
|
|
| 28.2
| 28.2
| ### |
2022-May-13 Fri
| 1.755
| 1.85
| 1.75
| 1.85
| 2,844,588
| 5,120,258
| ###
| ###
| 0.1 |
2022-May-12 Thu
| 1.79
| 1.79
| 1.73
| 1.745
| 2,967,185
| 5,222,245
| 37.4
| 37.4
| 0.1 |
2022-May-11 Wed
| 1.8
| 1.83
| ###
| 1.8
| 1,421,255
| 1,300,448
| ###
| ###
| 0.1 |
2022-May-10 Tue
| 1.79
| 1.81
| ###
| 1.785
|
|
| ###
| ###
| 0.1 |
2022-May-09 Mon
| 1.79
| 1.81
| ###
| 1.785
|
|
| ###
| ###
| 0.1 |
2022-May-06 Fri
| 1.82
| ###
| ###
| 1.825
|
|
| 74.1
| 74.1
| ### |
2022-May-05 Thu
| 1.85
| 1.87
| ###
| 1.845
|
|
| ###
| ###
| ### |
2022-May-04 Wed
| 1.885
| ###
| 1.85
| 1.85
|
|
| ###
| ###
| 0.1 |
2022-May-03 Tue
| ###
| 1.89
| ###
| 1.855
|
|
| 81.7
| 81.7
| 0.1 |
2022-May-02 Mon
| 1.83
| ###
| 1.82
| ###
|
|
| 89.0
| 89.0
| 0.0 |
2022-Apr-29 Fri
| 1.82
| 1.88
| 1.81
| 1.88
|
|
| ###
| ###
| 0.1 |
2022-Apr-28 Thu
| 1.785
| 1.83
| 1.785
| 1.825
| 1,111,150
| ###
| 83.3
| 83.3
| ### |
2022-Apr-27 Wed
| 1.77
| 1.8
| 1.73
| 1.775
| 3,368,652
| 5,945,670
| 68.8
| 68.8
| ### |
2022-Apr-26 Tue
| 1.825
| 1.84
| 1.755
| ###
| 5,220,522
| 9,383,888
| ###
| ###
| 0.0 |
2022-Apr-22 Fri
| 1.88
| 1.89
| 1.84
| 1.855
| 3,079,452
| 5,743,177
| 29.4
| 29.4
| 0.1 |
2022-Apr-21 Thu
| ###
| ###
| 1.875
| 1.89
| 2,195,559
| ###
| ###
| ###
| ### |
2022-Apr-20 Wed
| ###
| ###
| 1.885
| 1.885
| 2,266,755
| ###
| 28.4
| 28.4
| 0.1 |
2022-Apr-19 Tue
| 1.86
| ###
| 1.86
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2022-Apr-14 Thu
| 1.85
| 1.87
| 1.83
| 1.855
|
|
| ###
| ###
| 0.1 |
2022-Apr-13 Wed
| 1.845
| 1.87
| 1.825
| 1.85
| 2,679,180
| 4,949,785
| ###
| ###
| 0.1 |
2022-Apr-12 Tue
| 1.875
| ###
| 1.83
| 1.845
| 4,300,945
| ###
| 35.1
| 35.1
| ### |
2022-Apr-11 Mon
| 1.885
| 1.945
| ###
| 1.88
|
|
| ###
| ###
| 0.1 |
2022-Apr-08 Fri
| ###
| ###
| ###
| ###
|
|
| 0.8
| 0.8
| 0.0 |
2022-Apr-07 Thu
| 2.21
| 2.26
| ###
| 2.23
| 2,342,989
| 2,647,577
| 82.6
| 82.6
| ### |
2022-Apr-06 Wed
| ###
| 2.23
| ###
| 2.21
| 1,724,486
| ###
| 78.2
| 78.2
| 0.2 |
2022-Apr-05 Tue
| 2.2
| 2.22
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2022-Apr-04 Mon
| ###
| 2.24
| ###
| ###
| 4,218,773
| 4,725,025
| ###
| ###
| 0.0 |
2022-Apr-01 Fri
| ###
| ###
| ###
| ###
|
|
| 16.3
| 16.3
| 0.0 |
2022-Mar-31 Thu
| 2.23
| 2.23
| ###
| 2.21
| 1,479,286
| ###
| 31.0
| 31.0
| 0.2 |
2022-Mar-30 Wed
| ###
| 2.24
| ###
| 2.24
| 2,924,782
| 3,275,755
| 83.3
| 83.3
| ### |
2022-Mar-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-23 Wed
| 2.22
| 2.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-22 Tue
| 2.25
| 2.27
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2022-Mar-21 Mon
| 2.26
| ###
| ###
| 2.24
| 1,082,725
| 0
| ###
| ###
| ### |
2022-Mar-18 Fri
| 2.22
| 2.25
| ###
| 2.25
| 4,370,887
| 4,917,247
| ###
| ###
| ### |
2022-Mar-17 Thu
| 2.2
| 2.27
| ###
| 2.23
| 1,655,359
| ###
| ###
| ###
| ### |
2022-Mar-16 Wed
| ###
| ###
| ###
| ###
| 1,832,349
| 0
| 72.7
| 72.7
| 0.0 |
2022-Mar-15 Tue
| ###
| ###
| ###
| ###
|
|
| 40.8
| 40.8
| 0.0 |
2022-Mar-14 Mon
| ###
| ###
| ###
| ###
| 2,453,284
| 0
| ###
| ###
| 0.0 |
2022-Mar-11 Fri
| ###
| ###
| ###
| ###
| 1,921,773
| 0
| 17.0
| 17.0
| 0.0 |
2022-Mar-10 Thu
| 2.22
| 2.23
| ###
| ###
| 2,660,849
| 2,966,846
| 22.2
| 22.2
| 0.0 |
2022-Mar-09 Wed
| ###
| 2.2
| ###
| ###
| 3,775,455
| ###
| 60.9
| 60.9
| 0.0 |
2022-Mar-08 Tue
| ###
| 2.145
| ###
| ###
| 2,907,977
| ###
| ###
| ###
| 0.0 |
2022-Mar-07 Mon
| ###
| ###
| ###
| ###
| 2,777,124
| 0
| 50.5
| 50.5
| 0.0 |
2022-Mar-04 Fri
| 2.2
| 2.21
| ###
| ###
| 4,545,441
| ###
| ###
| ###
| 0.0 |
2022-Mar-03 Thu
| ###
| ###
| 2.2
| 2.2
| 5,233,654
| ###
| ###
| ###
| 0.2 |
2022-Mar-02 Wed
| ###
| ###
| 2.28
| ###
| 3,499,352
| ###
| ###
| ###
| 0.0 |
2022-Mar-01 Tue
| ###
| 2.45
| ###
| 2.42
| 3,467,722
| 4,247,959
| ###
| ###
| 0.2 |
2022-Feb-28 Mon
| 2.4
| 2.41
| 2.29
| ###
| 5,573,572
| ###
| ###
| ###
| 0.0 |
2022-Feb-25 Fri
| ###
| 2.47
| ###
| 2.4
| 5,171,971
| 6,387,384
| ###
| ###
| ### |
2022-Feb-24 Thu
| 2.58
| 2.585
| ###
| ###
|
|
| 10.4
| 10.4
| 0.0 |
2022-Feb-23 Wed
| 2.57
| ###
| 2.56
| 2.59
|
|
| 58.2
| 58.2
| 0.2 |
2022-Feb-22 Tue
| ###
| ###
| 2.55
| 2.58
| 4,235,129
| 5,399,789
| ###
| ###
| 0.2 |
2022-Feb-21 Mon
| ###
| ###
| 2.56
| ###
| 2,496,724
| ###
| ###
| ###
| 0.0 |
2022-Feb-18 Fri
| 2.53
| ###
| 2.51
| 2.58
| 3,413,557
| ###
| ###
| ###
| 0.2 |
2022-Feb-17 Thu
| 2.55
| 2.58
| 2.53
| 2.55
|
|
| 72.4
| 72.4
| 0.2 |
2022-Feb-16 Wed
| 2.57
| 2.58
| 2.525
| 2.53
| 3,381,749
| ###
| 23.6
| 23.6
| ### |
2022-Feb-15 Tue
| 2.57
| 2.58
| 2.53
| 2.53
|
|
| 35.7
| 35.7
| ### |
2022-Feb-14 Mon
| 2.59
| ###
| 2.55
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-11 Fri
| ###
| ###
| 2.57
| ###
| 4,722,445
| 6,068,341
| 80.2
| 80.2
| 0.0 |
2022-Feb-10 Thu
| ###
| ###
| ###
| ###
|
|
| 33.9
| 33.9
| 0.0 |
2022-Feb-09 Wed
| ###
| ###
| 2.58
| ###
| 4,102,229
| 5,291,875
| 79.9
| 79.9
| 0.0 |
2022-Feb-08 Tue
| 2.55
| ###
| 2.52
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2022-Feb-07 Mon
| ###
| ###
| 2.54
| 2.56
|
|
| 21.3
| 21.3
| 0.2 |
2022-Feb-04 Fri
| 2.55
| ###
| 2.54
| ###
| 2,735,243
| 3,473,758
| 85.9
| 85.9
| 0.0 |
2022-Feb-03 Thu
| 2.55
| 2.57
| 2.52
| 2.55
| 2,800,629
| ###
| ###
| ###
| 0.2 |
2022-Feb-02 Wed
| ###
| ###
| 2.56
| 2.58
|
|
| 31.1
| 31.1
| 0.2 |
2022-Feb-01 Tue
| 2.58
| ###
| 2.54
| 2.56
| 5,737,547
| 7,286,684
| ###
| ###
| 0.2 |
2022-Jan-31 Mon
| 2.48
| ###
| 2.44
| 2.47
| 4,606,059
| ###
| ###
| ###
| ### |
2022-Jan-28 Fri
| 2.52
| 2.52
| 2.42
| 2.47
| 6,463,358
| ###
| ###
| ###
| ### |
2022-Jan-27 Thu
| 2.41
| ###
| ###
| 2.47
|
|
| 90.4
| 90.4
| ### |
2022-Jan-25 Tue
| 2.47
| 2.47
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2022-Jan-24 Mon
| 2.45
| ###
| 2.43
| 2.47
| 2,560,156
| 3,110,589
| 81.0
| 81.0
| ### |
2022-Jan-21 Fri
| 2.56
| 2.56
| 2.48
| 2.48
| 3,883,484
| 9,786,379
| 33.9
| 33.9
| 0.2 |
2022-Jan-20 Thu
| 2.55
| 2.58
| 2.53
| 2.56
| 1,717,286
| ###
| ###
| ###
| 0.2 |
2022-Jan-19 Wed
| 2.53
| ###
| 2.51
| 2.55
| 3,360,687
| ###
| 75.7
| 75.7
| 0.2 |
2022-Jan-18 Tue
| ###
| ###
| 2.55
| 2.56
| 2,377,240
| 3,030,981
| ###
| ###
| 0.2 |
2022-Jan-17 Mon
| 2.59
| ###
| 2.57
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-14 Fri
| ###
| ###
| 2.58
| 2.59
| 7,139,041
| ###
| 24.8
| 24.8
| 0.2 |
2022-Jan-13 Thu
| 2.56
| ###
| 2.55
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2022-Jan-12 Wed
| ###
| 2.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-11 Tue
| ###
| ###
| ###
| ###
| 1,832,586
| 0
| ###
| ###
| 0.0 |
2022-Jan-10 Mon
| 2.57
| ###
| 2.55
| ###
|
|
| 87.8
| 87.8
| 0.0 |
2022-Jan-07 Fri
| 2.58
| ###
| 2.54
| 2.57
| 2,480,725
| 3,150,520
| ###
| ###
| ### |
2022-Jan-06 Thu
| ###
| ###
| 2.52
| 2.55
| 5,520,458
| 6,955,777
| 10.7
| 10.7
| 0.2 |
2022-Jan-05 Wed
| 2.81
| 2.86
| 2.745
| 2.75
|
|
| ###
| ###
| ### |
2022-Jan-04 Tue
| 2.74
| 2.79
| 2.73
| 2.77
|
|
| ###
| ###
| 0.2 |
2021-Dec-31 Fri
| ###
| 2.71
| ###
| 2.7
|
|
| 70.8
| 70.8
| 0.2 |
2021-Dec-30 Thu
| 2.71
| 2.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-29 Wed
| 2.7
| 2.74
| 2.7
| 2.72
|
|
| ###
| ###
| 0.2 |
2021-Dec-24 Fri
| ###
| 2.7
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2021-Dec-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-22 Wed
| ###
| ###
| ###
| ###
| 1,600,877
| 0
| 67.9
| 67.9
| 0.0 |
2021-Dec-21 Tue
| 2.59
| ###
| 2.58
| ###
| 1,953,889
| ###
| 76.6
| 76.6
| 0.0 |
2021-Dec-20 Mon
| ###
| 2.645
| 2.57
| 2.59
|
|
| ###
| ###
| 0.2 |
2021-Dec-17 Fri
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-16 Thu
| 2.71
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-15 Wed
| ###
| 2.71
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-14 Tue
| ###
| ###
| ###
| ###
| 2,683,451
| 0
| 23.2
| 23.2
| 0.0 |
2021-Dec-13 Mon
| 2.73
| 2.745
| ###
| ###
| 1,897,841
| 2,604,786
| 25.3
| 25.3
| 0.0 |
2021-Dec-10 Fri
| ###
| 2.74
| ###
| 2.73
|
|
| ###
| ###
| ### |
2021-Dec-09 Thu
| 2.71
| 2.72
| ###
| 2.7
| 2,538,081
| ###
| ###
| ###
| 0.2 |
2021-Dec-08 Wed
| 2.73
| 2.73
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2021-Dec-07 Tue
| ###
| 2.73
| ###
| 2.72
| 2,429,758
| ###
| ###
| ###
| 0.2 |
2021-Dec-06 Mon
| 2.72
| 2.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-03 Fri
| 2.72
| 2.75
| ###
| 2.73
| 2,397,371
| 3,296,385
| 75.3
| 75.3
| ### |
2021-Dec-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-30 Tue
| 2.71
| 2.745
| ###
| 2.71
| 2,642,520
| 3,626,858
| 61.4
| 61.4
| ### |
2021-Nov-29 Mon
| ###
| 2.72
| ###
| 2.7
|
|
| 76.3
| 76.3
| 0.2 |
2021-Nov-26 Fri
| 2.78
| 2.78
| ###
| ###
| 3,166,888
| 4,401,974
| ###
| ###
| 0.0 |
2021-Nov-25 Thu
| 2.77
| 2.78
| 2.755
| 2.77
| 1,861,488
| ###
| ###
| ###
| 0.2 |
2021-Nov-24 Wed
| 2.78
| 2.81
| 2.75
| 2.77
| 2,280,228
| ###
| ###
| ###
| 0.2 |
2021-Nov-23 Tue
| 2.79
| 2.82
| 2.77
| 2.79
|
|
| 69.4
| 69.4
| ### |
2021-Nov-22 Mon
| 2.82
| 2.83
| 2.77
| 2.8
| 2,627,345
| ###
| ###
| ###
| 0.2 |
2021-Nov-19 Fri
| 2.86
| 2.87
| ###
| 2.84
| 1,481,575
| ###
| ###
| ###
| 0.2 |
2021-Nov-18 Thu
| 2.85
| 2.885
| 2.83
| 2.85
|
|
| ###
| ###
| ### |
2021-Nov-17 Wed
| 2.84
| ###
| 2.81
| 2.87
|
|
| ###
| ###
| ### |
2021-Nov-16 Tue
| ###
| ###
| 2.83
| 2.83
| 1,897,051
| 2,684,327
| 22.2
| 22.2
| 0.2 |
2021-Nov-15 Mon
| ###
| ###
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2021-Nov-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-11 Thu
| ###
| ###
| ###
| ###
| 1,626,620
| 0
| 27.6
| 27.6
| 0.0 |
2021-Nov-10 Wed
| ###
| ###
| ###
| ###
| 1,956,958
| 0
| ###
| ###
| 0.0 |
2021-Nov-09 Tue
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2021-Nov-08 Mon
| ###
| ###
| 2.985
| 3
|
|
| ###
| ###
| 0.2 |
2021-Nov-05 Fri
| ###
| ###
| ###
| ###
| 3,812,775
| 0
| 23.6
| 23.6
| 0.0 |
2021-Nov-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-03 Wed
| ###
| ###
| ###
| ###
| 2,715,343
| 0
| 73.6
| 73.6
| 0.0 |
2021-Nov-02 Tue
| ###
| ###
| ###
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2021-Nov-01 Mon
| ###
| ###
| ###
| ###
| 3,774,820
| 0
| 71.2
| 71.2
| 0.0 |
2021-Oct-29 Fri
| ###
| ###
| ###
| ###
| 3,512,845
| 0
| ###
| ###
| 0.0 |
2021-Oct-28 Thu
| ###
| ###
| ###
| ###
| 3,797,047
| 0
| ###
| ###
| 0.0 |
2021-Oct-27 Wed
| ###
| ###
| ###
| ###
| 2,485,022
| 0
| ###
| ###
| 0.0 |
2021-Oct-26 Tue
| ###
| ###
| ###
| ###
| 2,759,421
| 0
| 22.8
| 22.8
| 0.0 |
2021-Oct-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-22 Fri
| ###
| ###
| ###
| ###
| 3,639,121
| 0
| ###
| ###
| 0.0 |
2021-Oct-21 Thu
| ###
| ###
| 3.025
| ###
| 5,123,021
| ###
| ###
| ###
| 0.0 |
2021-Oct-20 Wed
| 3
| ###
| 3
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2021-Oct-19 Tue
| ###
| ###
| ###
| ###
| 10,504,471
| 0
| 18.0
| 18.0
| 0.0 |
2021-Oct-18 Mon
| ###
| ###
| ###
| ###
| 6,793,448
| 0
| ###
| ###
| 0.0 |
2021-Oct-15 Fri
| ###
| ###
| ###
| ###
| 16,928,828
| 0
| 9.3
| 9.3
| 0.0 |
2021-Oct-14 Thu
| 3.26
| 3.27
| ###
| 3.21
|
|
| 23.2
| 23.2
| ### |
2021-Oct-13 Wed
| ###
| 3.29
| ###
| 3.25
| 2,285,859
| ###
| 84.1
| 84.1
| 0.2 |
2021-Oct-12 Tue
| ###
| 3.22
| ###
| ###
| 2,843,020
| ###
| ###
| ###
| 0.0 |
2021-Oct-11 Mon
| ###
| ###
| ###
| 3.2
|
|
| 15.4
| 15.4
| 0.2 |
2021-Oct-08 Fri
| 3.42
| 3.42
| ###
| ###
| 1,750,783
| ###
| 26.7
| 26.7
| 0.0 |
2021-Oct-07 Thu
| 3.41
| 3.45
| ###
| ###
| 1,893,543
| ###
| ###
| ###
| 0.0 |
2021-Oct-06 Wed
| ###
| 3.45
| ###
| ###
| 2,680,422
| 4,623,727
| ###
| ###
| 0.0 |
2021-Oct-05 Tue
| 3.42
| 3.43
| ###
| ###
| 3,033,189
| ###
| 21.1
| 21.1
| 0.0 |
2021-Oct-04 Mon
| 3.5
| 3.51
| 3.45
| 3.48
| 1,079,381
| 3,756,245
| 39.4
| 39.4
| 0.2 |
2021-Oct-01 Fri
| 3.5
| 3.52
| 3.42
| 3.47
| 1,189,978
| 4,129,223
| 34.9
| 34.9
| 0.2 |
2021-Sep-30 Thu
| 3.57
| 3.58
| 3.53
| 3.54
|
|
| ###
| ###
| 0.3 |
2021-Sep-29 Wed
| 3.57
| 3.59
| 3.53
| 3.54
|
|
| ###
| ###
| 0.3 |
2021-Sep-28 Tue
| 3.56
| ###
| 3.55
| 3.59
| 1,059,850
| ###
| 83.7
| 83.7
| ### |
2021-Sep-27 Mon
| 3.54
| 3.59
| 3.51
| 3.57
| 1,172,987
| ###
| ###
| ###
| 0.3 |
2021-Sep-24 Fri
| 3.58
| 3.59
| 3.5
| 3.52
| 989,282
| ###
| 26.7
| 26.7
| ### |
2021-Sep-23 Thu
| 3.54
| ###
| 3.53
| 3.59
|
|
| 70.3
| 70.3
| ### |
2021-Sep-22 Wed
| 3.45
| 3.5
| 3.42
| 3.48
| 1,213,943
| 4,200,242
| ###
| ###
| 0.2 |
2021-Sep-21 Tue
| 3.48
| 3.52
| 3.45
| 3.47
|
|
| ###
| ###
| 0.2 |
2021-Sep-20 Mon
| 3.58
| ###
| 3.5
| 3.51
| 1,369,886
| ###
| 49.4
| 49.4
| ### |
2021-Sep-17 Fri
| ###
| 3.7
| 3.56
| ###
| 3,819,651
| ###
| 67.4
| 67.4
| 0.0 |
2021-Sep-16 Thu
| 3.58
| ###
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-15 Wed
| 3.55
| ###
| 3.51
| 3.59
| 1,471,282
| ###
| 75.0
| 75.0
| ### |
2021-Sep-14 Tue
| ###
| ###
| 3.55
| 3.56
|
|
| 19.8
| 19.8
| 0.3 |
2021-Sep-13 Mon
| ###
| ###
| ###
| ###
| 743,045
| 0
| 70.5
| 70.5
| 0.0 |
2021-Sep-10 Fri
| ###
| ###
| 3.59
| ###
| 1,305,545
| 2,343,453
| 62.4
| 62.4
| 0.0 |
2021-Sep-09 Thu
| 3.73
| 3.77
| ###
| ###
| 1,838,724
| ###
| 38.1
| 38.1
| 0.0 |
2021-Sep-08 Wed
| 3.77
| 3.81
| 3.73
| 3.75
|
|
| ###
| ###
| 0.3 |
2021-Sep-07 Tue
| 3.75
| 3.88
| 3.75
| 3.84
| 1,835,950
| 7,004,149
| 85.2
| 85.2
| 0.3 |
2021-Sep-06 Mon
| 3.82
| 3.84
| 3.71
| 3.75
| 2,275,652
| 8,590,586
| ###
| ###
| 0.3 |
2021-Sep-03 Fri
| 3.85
| ###
| 3.82
| 3.84
|
|
| 32.1
| 32.1
| 0.3 |
2021-Sep-02 Thu
| 3.87
| ###
| 3.78
| 3.84
| 2,437,773
| ###
| ###
| ###
| 0.3 |
2021-Sep-01 Wed
| ###
| 4
| ###
| ###
| 1,133,641
| 2,267,282
| ###
| ###
| 0.0 |
2021-Aug-31 Tue
| 4
| ###
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2021-Aug-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-27 Fri
| ###
| 4.025
| 3.89
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-26 Thu
| ###
| ###
| ###
| ###
| 5,007,283
| 0
| ###
| ###
| 0.0 |
2021-Aug-25 Wed
| ###
| ###
| 4.29
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2021-Aug-24 Tue
| 4.25
| ###
| 4.25
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2021-Aug-23 Mon
| 4.2
| 4.26
| ###
| 4.23
| 1,084,576
| 2,310,146
| ###
| ###
| 0.3 |
2021-Aug-20 Fri
| 4.2
| 4.22
| ###
| ###
|
|
| 51.5
| 51.5
| 0.0 |
2021-Aug-19 Thu
| ###
| 4.2
| ###
| ###
| 1,206,784
| 2,534,246
| 70.9
| 70.9
| 0.0 |
2021-Aug-18 Wed
| ###
| 4.23
| ###
| ###
| 660,873
| 1,397,746
| 66.7
| 66.7
| 0.0 |
2021-Aug-17 Tue
| 4.23
| 4.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-16 Mon
| 4.25
| 4.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-13 Fri
| 4.26
| 4.29
| 4.2
| 4.25
|
|
| 35.4
| 35.4
| ### |
2021-Aug-12 Thu
| 4.29
| ###
| 4.24
| 4.27
|
|
| ###
| ###
| ### |
2021-Aug-11 Wed
| 4.22
| 4.29
| 4.22
| 4.26
|
|
| ###
| ###
| 0.3 |
2021-Aug-10 Tue
| 4.27
| 4.27
| ###
| 4.22
|
|
| 27.8
| 27.8
| ### |
2021-Aug-09 Mon
| ###
| 4.28
| ###
| 4.23
|
|
| 78.2
| 78.2
| 0.3 |
2021-Aug-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-05 Thu
| ###
| ###
| ###
| ###
| 877,728
| 0
| ###
| ###
| 0.0 |
2021-Aug-04 Wed
| ###
| 4.22
| ###
| 4.2
| 682,621
| ###
| 76.3
| 76.3
| ### |
2021-Aug-03 Tue
| ###
| 4.2
| 4.145
| ###
| 1,048,189
| ###
| ###
| ###
| 0.0 |
2021-Aug-02 Mon
| ###
| ###
| ###
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2021-Jul-30 Fri
| ###
| 4.2
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2021-Jul-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-28 Wed
| 4.27
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-27 Tue
| ###
| ###
| 4.24
| 4.26
| 978,584
| ###
| ###
| ###
| 0.3 |
2021-Jul-26 Mon
| ###
| ###
| 4.29
| ###
| 680,081
| 1,458,773
| ###
| ###
| 0.0 |
2021-Jul-23 Fri
| 4.29
| 4.4
| 4.27
| ###
| 1,065,747
| ###
| ###
| ###
| 0.0 |
2021-Jul-22 Thu
| ###
| ###
| ###
| ###
|
|
| 36.8
| 36.8
| 0.0 |
2021-Jul-21 Wed
| 4.27
| ###
| 4.26
| 4.28
| 1,282,087
| 2,730,845
| ###
| ###
| 0.3 |
2021-Jul-20 Tue
| 4.21
| 4.26
| ###
| 4.2
| 1,476,159
| ###
| ###
| ###
| ### |
2021-Jul-19 Mon
| 4.26
| ###
| 4.22
| 4.27
| 1,358,858
| ###
| ###
| ###
| ### |
2021-Jul-16 Fri
| ###
| ###
| 4.28
| ###
|
|
| 61.7
| 61.7
| 0.0 |
2021-Jul-15 Thu
| ###
| ###
| 4.29
| ###
| 1,308,945
| 2,807,687
| 75.3
| 75.3
| 0.0 |
2021-Jul-14 Wed
| 4.23
| ###
| ###
| ###
| 2,021,385
| 0
| ###
| ###
| 0.0 |
2021-Jul-13 Tue
| 4.45
| 4.45
| 4.21
| 4.22
| 4,483,183
| 19,412,182
| ###
| ###
| ### |
2021-Jul-12 Mon
| 4.56
| 4.655
| 4.56
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2021-Jul-09 Fri
| 4.55
| 4.57
| 4.47
| 4.55
| 822,048
| 3,715,656
| 72.6
| 72.6
| 0.3 |
2021-Jul-08 Thu
| 4.73
| 4.73
| 4.59
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-07 Wed
| ###
| 4.73
| ###
| ###
| 708,648
| 1,675,952
| 67.0
| 67.0
| 0.0 |
2021-Jul-06 Tue
| 4.8
| 4.83
| ###
| ###
|
|
| 20.1
| 20.1
| 0.0 |
2021-Jul-05 Mon
| 4.84
| 4.89
| 4.79
| 4.8
|
|
| 35.0
| 35.0
| 0.3 |
2021-Jul-02 Fri
| 4.84
| 4.89
| 4.83
| 4.84
| 477,470
| ###
| ###
| ###
| 0.3 |
2021-Jul-01 Thu
| ###
| ###
| 4.84
| 4.85
| 577,158
| 1,396,722
| 25.2
| 25.2
| ### |
2021-Jun-30 Wed
| ###
| ###
| 4.86
| ###
| 529,444
| 1,286,548
| ###
| ###
| 0.0 |
2021-Jun-29 Tue
| 4.85
| ###
| ###
| 4.89
| 416,223
| 0
| ###
| ###
| ### |
2021-Jun-28 Mon
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2021-Jun-25 Fri
| ###
| ###
| ###
| ###
| 906,125
| 0
| ###
| ###
| 0.0 |
2021-Jun-24 Thu
| 4.72
| ###
| 4.71
| ###
|
|
| 89.8
| 89.8
| 0.0 |
2021-Jun-23 Wed
| 4.75
| 4.84
| 4.72
| 4.75
| 726,826
| 3,474,228
| 70.0
| 70.0
| ### |
2021-Jun-22 Tue
| 4.85
| 4.87
| 4.77
| 4.8
| 1,115,123
| ###
| 31.0
| 31.0
| 0.3 |
2021-Jun-21 Mon
| 4.85
| 4.85
| ###
| 4.77
| 516,147
| 1,251,656
| ###
| ###
| ### |
2021-Jun-18 Fri
| ###
| 4.975
| 4.89
| ###
| 1,447,349
| 7,139,048
| ###
| ###
| 0.0 |
2021-Jun-17 Thu
| ###
| ###
| ###
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2021-Jun-16 Wed
| 4.85
| 4.875
| 4.79
| 4.87
|
|
| ###
| ###
| 0.3 |
2021-Jun-15 Tue
| ###
| ###
| 4.8
| 4.86
| 1,123,181
| ###
| ###
| ###
| 0.3 |
2021-Jun-11 Fri
| 4.78
| ###
| 4.745
| ###
| 1,509,158
| 3,580,477
| ###
| ###
| 0.0 |
2021-Jun-10 Thu
| 4.72
| 4.82
| ###
| 4.79
|
|
| ###
| ###
| 0.3 |
2021-Jun-09 Wed
| 4.75
| 4.86
| ###
| ###
| 989,451
| ###
| 26.2
| 26.2
| 0.0 |
2021-Jun-08 Tue
| 4.75
| 4.85
| 4.75
| 4.77
|
|
| 72.9
| 72.9
| ### |
2021-Jun-07 Mon
| 4.76
| 4.87
| 4.76
| 4.78
| 957,957
| ###
| ###
| ###
| ### |
2021-Jun-04 Fri
| ###
| ###
| 4.645
| 4.78
| 1,158,323
| ###
| ###
| ###
| ### |
2021-Jun-03 Thu
| ###
| ###
| 4.585
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2021-Jun-02 Wed
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2021-Jun-01 Tue
| ###
| ###
| 4.57
| ###
| 633,076
| 1,446,578
| ###
| ###
| 0.0 |
2021-May-31 Mon
| ###
| 4.72
| 4.58
| ###
| 616,282
| ###
| 35.0
| 35.0
| 0.0 |
2021-May-28 Fri
| ###
| ###
| ###
| ###
| 673,053
| 0
| ###
| ###
| 0.0 |
2021-May-27 Thu
| ###
| ###
| 4.58
| ###
| 3,368,855
| 7,714,677
| 32.9
| 32.9
| 0.0 |
2021-May-26 Wed
| ###
| ###
| 4.58
| ###
| 523,523
| ###
| 36.1
| 36.1
| 0.0 |
2021-May-25 Tue
| ###
| ###
| 4.57
| ###
| 564,056
| ###
| ###
| ###
| 0.0 |
2021-May-24 Mon
| ###
| ###
| 4.57
| ###
| 706,958
| ###
| ###
| ###
| 0.0 |
2021-May-21 Fri
| ###
| ###
| 4.59
| ###
| 568,384
| 1,304,441
| 70.3
| 70.3
| 0.0 |
2021-May-20 Thu
| 4.54
| 4.57
| 4.52
| 4.57
| 697,883
| 3,171,878
| ###
| ###
| ### |
2021-May-19 Wed
| ###
| ###
| 4.55
| 4.55
|
|
| 35.4
| 35.4
| 0.3 |
2021-May-18 Tue
| ###
| 4.73
| ###
| 4.73
| 635,545
| ###
| 82.2
| 82.2
| 0.3 |
2021-May-17 Mon
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2021-May-14 Fri
| ###
| ###
| ###
| ###
| 3,821,486
| 0
| ###
| ###
| 0.0 |
2021-May-13 Thu
| ###
| ###
| 4.54
| 4.58
| 496,687
| 1,127,479
| 40.8
| 40.8
| 0.3 |
2021-May-12 Wed
| 4.55
| ###
| 4.55
| 4.59
| 407,852
| ###
| 78.1
| 78.1
| 0.3 |
2021-May-11 Tue
| ###
| 4.71
| 4.55
| 4.59
|
|
| 42.8
| 42.8
| 0.3 |
2021-May-10 Mon
| 4.75
| ###
| ###
| 4.72
| 948,488
| 0
| ###
| ###
| 0.3 |
2021-May-07 Fri
| ###
| 4.8
| ###
| 4.8
|
|
| ###
| ###
| 0.3 |
2021-May-06 Thu
| ###
| ###
| 4.56
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-05 Wed
| 4.59
| ###
| 4.59
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2021-May-04 Tue
| ###
| ###
| 4.57
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2021-May-03 Mon
| ###
| 4.71
| 4.57
| ###
|
|
| 40.4
| 40.4
| 0.0 |
2021-Apr-30 Fri
| 4.72
| 4.75
| ###
| 4.72
|
|
| ###
| ###
| 0.3 |
2021-Apr-29 Thu
| 4.75
| 4.78
| 4.7
| 4.74
| 1,267,053
| ###
| ###
| ###
| 0.3 |
2021-Apr-28 Wed
| 4.8
| 4.825
| 4.74
| 4.76
| 486,325
| 2,325,849
| ###
| ###
| ### |
2021-Apr-27 Tue
| 4.79
| 4.85
| 4.75
| 4.76
| 532,774
| ###
| 36.1
| 36.1
| ### |
2021-Apr-26 Mon
| 4.86
| ###
| 4.8
| 4.81
|
|
| ###
| ###
| ### |
2021-Apr-23 Fri
| 4.7
| 4.88
| 4.7
| 4.86
| 1,207,821
| ###
| 89.7
| 89.7
| 0.3 |
2021-Apr-22 Thu
| 4.7
| 4.76
| 4.685
| 4.75
|
|
| 76.6
| 76.6
| ### |
2021-Apr-21 Wed
| ###
| 4.7
| ###
| 4.7
| 1,008,987
| ###
| 80.8
| 80.8
| 0.3 |
2021-Apr-20 Tue
| 4.81
| 4.82
| 4.7
| 4.74
|
|
| ###
| ###
| 0.3 |
2021-Apr-19 Mon
| 4.83
| 4.87
| ###
| 4.83
| 684,054
| 1,665,671
| ###
| ###
| 0.3 |
2021-Apr-16 Fri
| 4.84
| ###
| 4.76
| 4.81
| 607,572
| 1,446,021
| ###
| ###
| ### |
2021-Apr-15 Thu
| 4.85
| 4.87
| 4.81
| 4.86
|
|
| 65.1
| 65.1
| 0.3 |
2021-Apr-14 Wed
| 4.85
| ###
| 4.83
| 4.88
|
|
| 71.0
| 71.0
| 0.3 |
2021-Apr-13 Tue
| 4.82
| ###
| 4.78
| 4.84
|
|
| ###
| ###
| 0.3 |
2021-Apr-12 Mon
| ###
| ###
| 4.77
| 4.84
| 1,191,374
| 2,841,426
| ###
| ###
| 0.3 |
2021-Apr-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-08 Thu
| 5
| ###
| ###
| ###
| 556,725
| 0
| ###
| ###
| 0.0 |
2021-Apr-07 Wed
| ###
| 5
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2021-Apr-06 Tue
| ###
| ###
| ###
| ###
| 859,978
| 0
| 24.9
| 24.9
| 0.0 |
2021-Apr-01 Thu
| ###
| 5
| 4.89
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-31 Wed
| 5
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2021-Mar-30 Tue
| ###
| ###
| ###
| 5
|
|
| 48.4
| 48.4
| 0.4 |
2021-Mar-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-26 Fri
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2021-Mar-25 Thu
| ###
| ###
| 4.88
| ###
| 708,772
| ###
| 70.7
| 70.7
| 0.0 |
2021-Mar-24 Wed
| ###
| ###
| 4.81
| 4.86
|
|
| ###
| ###
| 0.3 |
2021-Mar-23 Tue
| 4.85
| 4.955
| 4.85
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2021-Mar-22 Mon
| 5
| ###
| 4.86
| 4.89
| 598,078
| 1,453,329
| 25.5
| 25.5
| ### |
2021-Mar-19 Fri
| ###
| ###
| ###
| ###
| 1,673,080
| 0
| ###
| ###
| 0.0 |
2021-Mar-18 Thu
| ###
| ###
| 4.88
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-17 Wed
| 4.8
| 4.85
| 4.79
| 4.82
|
|
| ###
| ###
| 0.3 |
2021-Mar-16 Tue
| 4.83
| 4.86
| 4.76
| 4.86
|
|
| 66.1
| 66.1
| 0.3 |
2021-Mar-15 Mon
| 4.78
| 4.87
| 4.75
| 4.84
| 889,445
| ###
| ###
| ###
| 0.3 |
2021-Mar-12 Fri
| 4.75
| 4.81
| 4.75
| 4.78
|
|
| 60.3
| 60.3
| ### |
2021-Mar-11 Thu
| 4.87
| ###
| 4.76
| 4.79
|
|
| 24.4
| 24.4
| 0.3 |
2021-Mar-10 Wed
| 4.82
| ###
| 4.79
| 4.86
|
|
| ###
| ###
| 0.3 |
2021-Mar-09 Tue
| 4.74
| ###
| 4.71
| 4.8
|
|
| ###
| ###
| 0.3 |
2021-Mar-08 Mon
| ###
| 4.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-05 Fri
| ###
| 4.645
| ###
| ###
| 1,603,421
| 3,723,945
| 76.9
| 76.9
| 0.0 |
2021-Mar-04 Thu
| 4.53
| 4.55
| 4.42
| 4.51
| 1,287,024
| ###
| 57.4
| 57.4
| 0.3 |
2021-Mar-03 Wed
| ###
| ###
| 4.485
| 4.55
|
|
| ###
| ###
| 0.3 |
2021-Mar-02 Tue
| ###
| ###
| 4.57
| ###
|
|
| 42.5
| 42.5
| 0.0 |
2021-Mar-01 Mon
| ###
| 4.8
| ###
| 4.78
| 1,262,484
| ###
| ###
| ###
| ### |
2021-Feb-26 Fri
| ###
| ###
| ###
| ###
| 1,936,573
| 0
| 8.4
| 8.4
| 0.0 |
2021-Feb-25 Thu
| 4.73
| ###
| 4.72
| ###
| 2,466,180
| 5,820,184
| ###
| ###
| 0.0 |
2021-Feb-24 Wed
| 4.4
| ###
| 4.4
| ###
| 1,742,144
| ###
| ###
| ###
| 0.0 |
2021-Feb-23 Tue
| ###
| ###
| ###
| ###
| 1,538,320
| 0
| 94.7
| 94.7
| 0.0 |
2021-Feb-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-19 Fri
| ###
| 4.41
| 4.29
| ###
| 906,740
| ###
| ###
| ###
| 0.0 |
2021-Feb-18 Thu
| 4.42
| 4.45
| ###
| 4.42
|
|
| 72.2
| 72.2
| 0.3 |
2021-Feb-17 Wed
| 4.41
| 4.52
| ###
| 4.49
|
|
| ###
| ###
| ### |
2021-Feb-16 Tue
| ###
| 4.43
| ###
| ###
| 1,082,084
| ###
| 72.3
| 72.3
| 0.0 |
2021-Feb-15 Mon
| ###
| ###
| ###
| ###
| 523,549
| 0
| 62.6
| 62.6
| 0.0 |
2021-Feb-12 Fri
| 4.26
| ###
| 4.26
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-11 Thu
| 4.25
| ###
| 4.21
| 4.29
|
|
| 81.1
| 81.1
| ### |
2021-Feb-10 Wed
| ###
| ###
| 4.25
| 4.29
|
|
| ###
| ###
| ### |
2021-Feb-09 Tue
| ###
| 4.4
| 4.29
| 4.29
|
|
| 30.2
| 30.2
| ### |
2021-Feb-08 Mon
| ###
| ###
| 4.29
| ###
| 1,138,755
| 2,442,629
| 70.9
| 70.9
| 0.0 |
2021-Feb-05 Fri
| 4.45
| 4.49
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2021-Feb-04 Thu
| ###
| 4.43
| ###
| ###
|
|
| 48.9
| 48.9
| 0.0 |
2021-Feb-03 Wed
| ###
| ###
| ###
| ###
| 1,041,826
| 0
| ###
| ###
| 0.0 |
2021-Feb-02 Tue
| 4.2
| ###
| ###
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2021-Feb-01 Mon
| ###
| ###
| ###
| ###
| 1,258,427
| 0
| 74.2
| 74.2
| 0.0 |
2021-Jan-29 Fri
| ###
| 4.24
| ###
| ###
| 1,090,325
| 2,311,489
| 52.0
| 52.0
| 0.0 |
2021-Jan-28 Thu
| ###
| ###
| ###
| ###
| 1,428,672
| 0
| ###
| ###
| 0.0 |
2021-Jan-27 Wed
| ###
| ###
| ###
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2021-Jan-25 Mon
| ###
| ###
| ###
| ###
| 698,152
| 0
| 30.4
| 30.4
| 0.0 |
2021-Jan-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-21 Thu
| ###
| ###
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2021-Jan-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-19 Tue
| ###
| ###
| ###
| ###
| 900,779
| 0
| 75.1
| 75.1
| 0.0 |
2021-Jan-18 Mon
| ###
| ###
| ###
| ###
| 969,627
| 0
| 49.9
| 49.9
| 0.0 |
2021-Jan-15 Fri
| ###
| 4.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-14 Thu
| ###
| ###
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2021-Jan-13 Wed
| ###
| 4.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-12 Tue
| ###
| 4.22
| ###
| ###
| 723,646
| ###
| 46.1
| 46.1
| 0.0 |
2021-Jan-11 Mon
| ###
| 4.25
| ###
| ###
| 1,112,083
| 2,363,176
| 81.6
| 81.6
| 0.0 |
2021-Jan-08 Fri
| ###
| ###
| ###
| ###
| 910,252
| 0
| 64.2
| 64.2
| 0.0 |
2021-Jan-07 Thu
| ###
| ###
| ###
| ###
| 1,017,926
| 0
| 36.5
| 36.5
| 0.0 |
2021-Jan-06 Wed
| 4
| 4.085
| ###
| ###
| 1,742,487
| 3,559,029
| ###
| ###
| 0.0 |
2021-Jan-05 Tue
| ###
| ###
| ###
| ###
| 985,577
| 0
| 29.5
| 29.5
| 0.0 |
2021-Jan-04 Mon
| ###
| ###
| ###
| ###
| 706,546
| 0
| ###
| ###
| 0.0 |
2020-Dec-31 Thu
| ###
| ###
| ###
| ###
| 412,177
| 0
| ###
| ###
| 0.0 |
2020-Dec-30 Wed
| ###
| ###
| ###
| ###
| 814,858
| 0
| 26.1
| 26.1
| 0.0 |
2020-Dec-29 Tue
| ###
| 4.21
| ###
| ###
| 716,981
| 1,509,245
| 65.8
| 65.8
| 0.0 |
2020-Dec-24 Thu
| 4.24
| 4.25
| ###
| ###
| 237,386
| 504,445
| 16.4
| 16.4
| 0.0 |
2020-Dec-23 Wed
| ###
| ###
| ###
| 4.2
|
|
| 66.3
| 66.3
| ### |
2020-Dec-22 Tue
| ###
| 4.24
| ###
| 4.2
| 669,573
| ###
| ###
| ###
| ### |
2020-Dec-21 Mon
| 4.27
| ###
| ###
| 4.22
|
|
| ###
| ###
| ### |
2020-Dec-18 Fri
| 4.29
| ###
| ###
| 4.27
|
|
| ###
| ###
| ### |
2020-Dec-17 Thu
| 4.29
| ###
| 4.24
| 4.29
|
|
| 65.5
| 65.5
| ### |
2020-Dec-16 Wed
| ###
| ###
| 4.27
| 4.29
| 843,628
| 1,801,145
| 33.0
| 33.0
| ### |
2020-Dec-15 Tue
| 4.27
| 4.355
| 4.26
| ###
| 1,347,447
| 5,804,127
| 87.0
| 87.0
| 0.0 |
2020-Dec-14 Mon
| 4.25
| ###
| 4.25
| ###
| 1,406,778
| ###
| ###
| ###
| 0.0 |
2020-Dec-11 Fri
| ###
| ###
| 4.26
| 4.28
|
|
| 27.1
| 27.1
| 0.3 |
2020-Dec-10 Thu
| ###
| 4.45
| 4.29
| 4.42
|
|
| 88.0
| 88.0
| 0.3 |
2020-Dec-09 Wed
| ###
| ###
| ###
| ###
| 1,372,322
| 0
| ###
| ###
| 0.0 |
2020-Dec-08 Tue
| ###
| 4.4
| 4.24
| ###
|
|
| 37.8
| 37.8
| 0.0 |
2020-Dec-07 Mon
| 4.46
| 4.51
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2020-Dec-04 Fri
| ###
| 4.53
| 4.28
| 4.48
|
|
| 88.9
| 88.9
| ### |
2020-Dec-03 Thu
| ###
| 4.42
| ###
| ###
| 2,407,124
| 5,319,744
| 91.0
| 91.0
| 0.0 |
2020-Dec-02 Wed
| ###
| ###
| ###
| ###
| 1,124,420
| 0
| 34.2
| 34.2
| 0.0 |
2020-Dec-01 Tue
| ###
| 4.21
| ###
| ###
|
|
| 62.1
| 62.1
| 0.0 |
2020-Nov-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-27 Fri
| ###
| ###
| ###
| ###
| 1,544,749
| 0
| ###
| ###
| 0.0 |
2020-Nov-26 Thu
| 3.86
| ###
| 3.8
| ###
| 1,212,441
| ###
| 78.8
| 78.8
| 0.0 |
2020-Nov-25 Wed
| 3.79
| ###
| 3.75
| 3.88
|
|
| ###
| ###
| 0.3 |
2020-Nov-24 Tue
| 3.56
| ###
| 3.55
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-23 Mon
| 3.53
| 3.56
| 3.48
| 3.53
|
|
| ###
| ###
| 0.3 |
2020-Nov-20 Fri
| 3.46
| 3.58
| 3.43
| 3.52
| 997,524
| 3,496,321
| ###
| ###
| ### |
2020-Nov-19 Thu
| 3.47
| 3.49
| 3.42
| 3.47
| 1,182,822
| 4,086,650
| ###
| ###
| 0.2 |
2020-Nov-18 Wed
| 3.4
| 3.48
| ###
| 3.45
|
|
| 81.9
| 81.9
| ### |
2020-Nov-17 Tue
| ###
| 3.41
| ###
| 3.4
| 1,679,982
| ###
| ###
| ###
| 0.2 |
2020-Nov-16 Mon
| ###
| 3.4
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2020-Nov-13 Fri
| ###
| ###
| 3.28
| ###
| 1,017,626
| ###
| ###
| ###
| 0.0 |
2020-Nov-12 Thu
| 3.45
| 3.45
| ###
| ###
| 1,608,958
| 2,775,452
| ###
| ###
| 0.0 |
2020-Nov-11 Wed
| 3.25
| 3.44
| 3.25
| 3.42
| 2,361,184
| ###
| ###
| ###
| 0.2 |
2020-Nov-10 Tue
| 3.2
| 3.25
| ###
| 3.23
| 2,933,575
| 4,767,059
| ###
| ###
| ### |
2020-Nov-09 Mon
| ###
| ###
| ###
| ###
| 1,369,645
| 0
| 54.0
| 54.0
| 0.0 |
2020-Nov-06 Fri
| ###
| ###
| ###
| ###
| 1,175,188
| 0
| 27.4
| 27.4
| 0.0 |
2020-Nov-05 Thu
| ###
| ###
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2020-Nov-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-02 Mon
| ###
| ###
| ###
| ###
| 972,425
| 0
| 38.2
| 38.2
| 0.0 |
2020-Oct-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-29 Thu
| ###
| ###
| ###
| ###
| 1,030,071
| 0
| 69.5
| 69.5
| 0.0 |
2020-Oct-28 Wed
| ###
| ###
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2020-Oct-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-26 Mon
| ###
| 3.2
| ###
| ###
| 774,189
| ###
| 79.2
| 79.2
| 0.0 |
2020-Oct-23 Fri
| ###
| ###
| ###
| ###
| 900,774
| 0
| 75.8
| 75.8
| 0.0 |
2020-Oct-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-21 Wed
| ###
| 3.2
| ###
| ###
| 856,041
| ###
| ###
| ###
| 0.0 |
2020-Oct-20 Tue
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-19 Mon
| 3.27
| 3.27
| 3.21
| 3.23
| 1,005,821
| ###
| 30.6
| 30.6
| ### |
2020-Oct-16 Fri
| 3.25
| ###
| 3.23
| 3.26
| 1,984,323
| 3,204,681
| 68.7
| 68.7
| 0.2 |
2020-Oct-15 Thu
| 3.24
| ###
| 3.2
| 3.22
| 1,101,153
| 1,761,844
| 35.0
| 35.0
| 0.2 |
2020-Oct-14 Wed
| 3.24
| ###
| ###
| 3.23
| 1,491,488
| 0
| 34.3
| 34.3
| ### |
2020-Oct-13 Tue
| 3.26
| ###
| 3.23
| 3.25
|
|
| ###
| ###
| 0.2 |
2020-Oct-12 Mon
| ###
| ###
| 3.25
| 3.26
| 733,176
| ###
| ###
| ###
| 0.2 |
2020-Oct-09 Fri
| ###
| 3.51
| 3.27
| ###
|
|
| 15.5
| 15.5
| 0.0 |
2020-Oct-08 Thu
| 3.29
| ###
| 3.29
| ###
| 1,549,240
| ###
| ###
| ###
| 0.0 |
2020-Oct-07 Wed
| 3.28
| ###
| 3.25
| 3.27
| 887,624
| 1,442,389
| ###
| ###
| ### |
2020-Oct-06 Tue
| ###
| ###
| 3.26
| 3.28
| 672,582
| ###
| 27.5
| 27.5
| 0.2 |
2020-Oct-05 Mon
| 3.23
| ###
| 3.22
| 3.29
|
|
| 74.8
| 74.8
| ### |
2020-Oct-02 Fri
| ###
| 3.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-01 Thu
| ###
| ###
| ###
| ###
| 1,523,252
| 0
| 74.2
| 74.2
| 0.0 |
2020-Sep-30 Wed
| ###
| ###
| ###
| ###
| 1,764,241
| 0
| ###
| ###
| 0.0 |
2020-Sep-29 Tue
| ###
| 3.21
| ###
| ###
| 1,578,225
| 2,533,051
| 35.7
| 35.7
| 0.0 |
2020-Sep-28 Mon
| 3.23
| 3.24
| ###
| ###
| 798,172
| ###
| 22.2
| 22.2
| 0.0 |
2020-Sep-25 Fri
| ###
| 3.2
| ###
| ###
| 1,018,385
| ###
| 61.3
| 61.3
| 0.0 |
2020-Sep-24 Thu
| ###
| 3.185
| ###
| ###
| 1,087,288
| ###
| ###
| ###
| 0.0 |
2020-Sep-23 Wed
| ###
| 3.2
| ###
| ###
| 1,114,143
| 1,782,628
| ###
| ###
| 0.0 |
2020-Sep-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-21 Mon
| 3.29
| ###
| ###
| ###
| 991,877
| 0
| ###
| ###
| 0.0 |
2020-Sep-18 Fri
| 3.23
| 3.28
| 3.2
| 3.25
|
|
| ###
| ###
| 0.2 |
2020-Sep-17 Thu
| 3.28
| ###
| 3.24
| 3.25
|
|
| 45.0
| 45.0
| 0.2 |
2020-Sep-16 Wed
| 3.25
| ###
| 3.25
| 3.29
| 1,405,952
| 2,284,672
| 72.7
| 72.7
| ### |
2020-Sep-15 Tue
| 3.27
| ###
| 3.24
| 3.24
|
|
| 29.7
| 29.7
| ### |
2020-Sep-14 Mon
| ###
| ###
| 3.26
| 3.27
| 797,458
| 1,299,856
| 28.2
| 28.2
| ### |
2020-Sep-11 Fri
| ###
| ###
| 3.29
| 3.29
|
|
| 29.1
| 29.1
| ### |
2020-Sep-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-09 Wed
| ###
| ###
| 3.29
| ###
| 1,055,286
| 1,735,945
| ###
| ###
| 0.0 |
2020-Sep-08 Tue
| 3.42
| 3.455
| ###
| 3.41
| 677,686
| ###
| ###
| ###
| ### |
2020-Sep-07 Mon
| 3.4
| 3.49
| ###
| 3.41
|
|
| 61.5
| 61.5
| ### |
2020-Sep-04 Fri
| 3.56
| 3.58
| ###
| ###
| 1,581,979
| 2,831,742
| 6.8
| 6.8
| 0.0 |
2020-Sep-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-02 Wed
| ###
| 3.73
| ###
| 3.71
|
|
| 70.9
| 70.9
| ### |
2020-Sep-01 Tue
| ###
| ###
| ###
| ###
| 1,272,881
| 0
| 77.4
| 77.4
| 0.0 |
2020-Aug-31 Mon
| 3.75
| 3.79
| 3.7
| 3.71
| 1,813,480
| 6,791,482
| ###
| ###
| ### |
2020-Aug-28 Fri
| ###
| 3.82
| ###
| 3.77
|
|
| 89.4
| 89.4
| ### |
2020-Aug-27 Thu
| 3.72
| 3.78
| ###
| ###
| 2,924,853
| 5,527,972
| ###
| ###
| 0.0 |
2020-Aug-26 Wed
| ###
| ###
| 3.59
| ###
| 1,022,079
| ###
| ###
| ###
| 0.0 |
2020-Aug-25 Tue
| 3.73
| 3.78
| 3.645
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2020-Aug-24 Mon
| ###
| 3.71
| ###
| ###
| 1,264,756
| 2,346,122
| 66.6
| 66.6
| 0.0 |
2020-Aug-21 Fri
| 3.7
| 3.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-20 Thu
| ###
| 3.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-19 Wed
| 3.71
| 3.77
| ###
| 3.7
| 1,210,923
| 2,282,589
| ###
| ###
| 0.3 |
2020-Aug-18 Tue
| 3.78
| 3.83
| 3.72
| 3.73
|
|
| ###
| ###
| ### |
2020-Aug-17 Mon
| 3.8
| 3.88
| ###
| 3.78
| 631,354
| 1,224,826
| ###
| ###
| 0.3 |
2020-Aug-14 Fri
| 3.85
| ###
| 3.83
| 3.86
|
|
| ###
| ###
| 0.3 |
2020-Aug-13 Thu
| ###
| ###
| 3.86
| 3.88
| 1,348,452
| ###
| 30.8
| 30.8
| 0.3 |
2020-Aug-12 Wed
| 3.89
| ###
| 3.81
| 3.85
|
|
| 36.7
| 36.7
| 0.3 |
2020-Aug-11 Tue
| 3.8
| ###
| 3.8
| 3.86
|
|
| ###
| ###
| 0.3 |
2020-Aug-10 Mon
| 3.76
| 3.88
| 3.73
| 3.8
|
|
| 68.8
| 68.8
| ### |
2020-Aug-07 Fri
| 3.72
| 3.79
| 3.72
| 3.73
|
|
| ###
| ###
| ### |
2020-Aug-06 Thu
| 3.78
| ###
| 3.73
| 3.76
|
|
| 29.2
| 29.2
| 0.3 |
2020-Aug-05 Wed
| 3.76
| 3.8
| 3.7
| 3.72
| 1,077,577
| ###
| 24.7
| 24.7
| 0.3 |
2020-Aug-04 Tue
| 3.78
| 3.87
| 3.78
| 3.83
| 1,249,923
| 4,780,955
| 75.3
| 75.3
| ### |
2020-Aug-03 Mon
| 3.71
| 3.79
| 3.7
| 3.72
|
|
| ###
| ###
| 0.3 |
2020-Jul-31 Fri
| 3.8
| 3.86
| 3.72
| 3.73
| 1,164,571
| 4,413,724
| 32.5
| 32.5
| ### |
2020-Jul-30 Thu
| 3.77
| 3.87
| 3.77
| 3.85
| 1,500,088
| ###
| ###
| ###
| 0.3 |
2020-Jul-29 Wed
| 3.78
| 3.81
| ###
| 3.75
| 1,335,973
| 2,545,028
| ###
| ###
| 0.3 |
2020-Jul-28 Tue
| 3.75
| 3.84
| 3.72
| 3.73
|
|
| 47.0
| 47.0
| ### |
2020-Jul-27 Mon
| 3.75
| 3.84
| 3.71
| 3.75
| 937,329
| ###
| 61.3
| 61.3
| 0.3 |
2020-Jul-24 Fri
| 3.83
| 3.84
| 3.74
| 3.76
|
|
| 21.5
| 21.5
| 0.3 |
2020-Jul-23 Thu
| 3.85
| ###
| 3.83
| 3.86
|
|
| 63.3
| 63.3
| 0.3 |
2020-Jul-22 Wed
| 3.88
| ###
| 3.81
| 3.85
|
|
| 34.4
| 34.4
| 0.3 |
2020-Jul-21 Tue
| 3.84
| ###
| 3.81
| 3.89
| 1,485,754
| ###
| 62.7
| 62.7
| 0.3 |
2020-Jul-20 Mon
| ###
| ###
| 3.825
| 3.83
|
|
| ###
| ###
| ### |
2020-Jul-17 Fri
| ###
| ###
| 3.84
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-16 Thu
| ###
| ###
| ###
| ###
| 758,658
| 0
| 32.0
| 32.0
| 0.0 |
2020-Jul-15 Wed
| ###
| ###
| ###
| ###
|
|
| 61.8
| 61.8
| 0.0 |
2020-Jul-14 Tue
| ###
| ###
| 3.84
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-13 Mon
| 3.8
| 4
| 3.8
| ###
| 1,870,957
| ###
| ###
| ###
| 0.0 |
2020-Jul-10 Fri
| 3.76
| 3.77
| ###
| 3.7
| 655,723
| ###
| 31.1
| 31.1
| 0.3 |
2020-Jul-09 Thu
| 3.84
| 3.87
| 3.78
| 3.79
| 654,649
| ###
| ###
| ###
| ### |
2020-Jul-08 Wed
| 3.76
| 3.86
| 3.76
| 3.78
|
|
| 77.4
| 77.4
| 0.3 |
2020-Jul-07 Tue
| 3.84
| 3.89
| 3.77
| 3.8
|
|
| ###
| ###
| ### |
2020-Jul-06 Mon
| 3.77
| 3.88
| 3.77
| 3.82
| 1,567,259
| ###
| ###
| ###
| 0.3 |
2020-Jul-03 Fri
| 3.78
| 3.81
| 3.73
| 3.76
| 673,246
| ###
| 41.0
| 41.0
| 0.3 |
2020-Jul-02 Thu
| 3.78
| 3.83
| 3.75
| 3.78
|
|
| ###
| ###
| 0.3 |
2020-Jul-01 Wed
| ###
| 3.825
| ###
| 3.78
| 763,383
| ###
| ###
| ###
| 0.3 |
2020-Jun-30 Tue
| 3.73
| 3.8
| ###
| 3.73
|
|
| ###
| ###
| ### |
2020-Jun-29 Mon
| 3.7
| 3.73
| 3.59
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-26 Fri
| ###
| 3.87
| ###
| 3.81
| 1,067,570
| 2,065,747
| ###
| ###
| 0.3 |
2020-Jun-25 Thu
| 3.75
| 3.78
| 3.71
| 3.72
|
|
| ###
| ###
| 0.3 |
2020-Jun-24 Wed
| 3.8
| 3.88
| 3.75
| 3.81
|
|
| 69.1
| 69.1
| 0.3 |
2020-Jun-23 Tue
| 3.82
| 3.89
| 3.75
| 3.83
|
|
| ###
| ###
| ### |
2020-Jun-22 Mon
| 3.77
| 3.88
| 3.75
| 3.85
| 1,843,220
| 7,031,884
| 82.0
| 82.0
| 0.3 |
2020-Jun-19 Fri
| 3.87
| ###
| 3.79
| 3.84
|
|
| 30.1
| 30.1
| 0.3 |
2020-Jun-18 Thu
| ###
| ###
| 3.82
| 3.85
| 1,445,045
| ###
| ###
| ###
| 0.3 |
2020-Jun-17 Wed
| ###
| ###
| 3.8
| 3.89
|
|
| ###
| ###
| 0.3 |
2020-Jun-16 Tue
| ###
| 3.81
| ###
| 3.79
|
|
| 86.5
| 86.5
| ### |
2020-Jun-15 Mon
| 3.5
| ###
| 3.49
| 3.49
| 2,111,147
| 3,683,951
| 59.8
| 59.8
| ### |
2020-Jun-12 Fri
| 3.54
| ###
| 3.43
| 3.52
|
|
| 30.5
| 30.5
| ### |
2020-Jun-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-10 Wed
| ###
| 4.22
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2020-Jun-09 Tue
| ###
| 4.25
| ###
| ###
| 3,876,775
| 8,238,146
| 93.8
| 93.8
| 0.0 |
2020-Jun-05 Fri
| 3.89
| ###
| 3.87
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-04 Thu
| ###
| ###
| 3.8
| 3.86
|
|
| ###
| ###
| 0.3 |
2020-Jun-03 Wed
| 3.86
| ###
| 3.82
| 3.87
| 1,708,087
| 3,262,446
| ###
| ###
| ### |
2020-Jun-02 Tue
| 3.77
| 3.85
| 3.77
| 3.82
| 2,219,759
| 8,457,281
| ###
| ###
| 0.3 |
2020-Jun-01 Mon
| 3.89
| ###
| 3.75
| 3.77
| 1,674,975
| 3,140,578
| ###
| ###
| ### |
2020-May-29 Fri
| 3.85
| ###
| 3.84
| ###
| 2,858,851
| ###
| 86.5
| 86.5
| 0.0 |
2020-May-28 Thu
| ###
| ###
| 3.87
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2020-May-27 Wed
| 3.77
| 3.85
| 3.74
| 3.83
| 2,718,888
| 10,318,179
| ###
| ###
| ### |
2020-May-26 Tue
| 3.77
| 3.82
| 3.72
| 3.77
|
|
| 55.8
| 55.8
| ### |
2020-May-25 Mon
| 3.89
| 3.89
| 3.7
| 3.77
| 1,252,475
| 4,753,142
| ###
| ###
| ### |
2020-May-22 Fri
| 3.86
| ###
| 3.78
| 3.81
|
|
| ###
| ###
| 0.3 |
2020-May-21 Thu
| 3.89
| ###
| ###
| 3.87
|
|
| 41.7
| 41.7
| ### |
2020-May-20 Wed
| ###
| 3.83
| ###
| 3.82
| 1,549,480
| 2,967,254
| 83.3
| 83.3
| 0.3 |
2020-May-19 Tue
| 3.79
| 3.84
| ###
| 3.73
| 805,628
| ###
| ###
| ###
| ### |
2020-May-18 Mon
| ###
| 3.74
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2020-May-15 Fri
| ###
| ###
| 3.55
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-14 Thu
| ###
| ###
| 3.55
| ###
| 1,043,770
| ###
| 37.6
| 37.6
| 0.0 |
2020-May-13 Wed
| 3.58
| 3.7
| 3.55
| ###
| 977,587
| 3,543,752
| ###
| ###
| 0.0 |
2020-May-12 Tue
| 3.75
| 3.77
| ###
| ###
| 1,183,343
| ###
| ###
| ###
| 0.0 |
2020-May-11 Mon
| ###
| 3.86
| ###
| 3.75
| 2,033,088
| 3,923,859
| 78.7
| 78.7
| 0.3 |
2020-May-08 Fri
| 3.45
| ###
| 3.445
| ###
| 1,359,253
| ###
| 89.1
| 89.1
| 0.0 |
2020-May-07 Thu
| 3.47
| 3.48
| 3.43
| 3.45
|
|
| 33.0
| 33.0
| ### |
2020-May-06 Wed
| 3.43
| 3.47
| 3.41
| 3.47
|
|
| 76.2
| 76.2
| 0.2 |
2020-May-05 Tue
| 3.46
| 3.46
| 3.42
| 3.46
| 531,576
| 1,828,621
| 63.5
| 63.5
| 0.2 |
2020-May-04 Mon
| ###
| 3.41
| 3.275
| 3.4
| 1,100,274
| ###
| ###
| ###
| 0.2 |
2020-May-01 Fri
| 3.45
| 3.46
| ###
| ###
| 1,114,026
| ###
| 38.3
| 38.3
| 0.0 |
2020-Apr-30 Thu
| 3.44
| 3.53
| 3.43
| 3.49
| 2,438,042
| 8,484,386
| 63.8
| 63.8
| ### |
2020-Apr-29 Wed
| 3.43
| 3.45
| ###
| 3.42
|
|
| ###
| ###
| 0.2 |
2020-Apr-28 Tue
| 3.5
| 3.5
| 3.385
| 3.44
| 1,042,941
| 3,590,324
| 28.8
| 28.8
| 0.2 |
2020-Apr-27 Mon
| 3.4
| 3.5
| 3.4
| 3.48
|
|
| 77.0
| 77.0
| 0.2 |
2020-Apr-24 Fri
| 3.5
| 3.53
| 3.4
| 3.41
|
|
| ###
| ###
| ### |
2020-Apr-23 Thu
| 3.43
| 3.57
| ###
| 3.51
|
|
| ###
| ###
| ### |
2020-Apr-22 Wed
| 3.25
| 3.42
| 3.22
| ###
| 1,706,247
| 5,664,740
| 81.8
| 81.8
| 0.0 |
2020-Apr-21 Tue
| 3.28
| ###
| 3.23
| ###
|
|
| 89.8
| 89.8
| 0.0 |
2020-Apr-20 Mon
| 3.27
| 3.41
| 3.245
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2020-Apr-17 Fri
| 3.44
| 3.46
| 3.24
| 3.29
| 4,006,074
| 13,420,347
| ###
| ###
| ### |
2020-Apr-16 Thu
| ###
| 3.48
| ###
| 3.48
| 1,619,677
| ###
| 92.1
| 92.1
| 0.2 |
2020-Apr-15 Wed
| 3.44
| 3.44
| ###
| ###
| 1,195,379
| 2,056,051
| 34.6
| 34.6
| 0.0 |
2020-Apr-14 Tue
| ###
| 3.47
| ###
| 3.47
|
|
| 76.4
| 76.4
| 0.2 |
2020-Apr-09 Thu
| 3.2
| 3.42
| ###
| 3.42
| 1,454,053
| ###
| ###
| ###
| 0.2 |
2020-Apr-08 Wed
| ###
| 3.28
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2020-Apr-07 Tue
| 3.28
| ###
| ###
| ###
| 1,554,429
| 0
| 28.3
| 28.3
| 0.0 |
2020-Apr-06 Mon
| ###
| 3.23
| ###
| ###
| 2,347,956
| 3,791,948
| ###
| ###
| 0.0 |
2020-Apr-03 Fri
| ###
| 3.42
| ###
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2020-Apr-02 Thu
| 3.25
| ###
| ###
| 3.23
| 1,236,353
| 0
| ###
| ###
| ### |
2020-Apr-01 Wed
| ###
| 3.47
| ###
| 3.4
| 1,231,922
| 2,137,384
| ###
| ###
| 0.2 |
2020-Mar-31 Tue
| 3.49
| ###
| ###
| ###
| 2,180,251
| 0
| ###
| ###
| 0.0 |
2020-Mar-30 Mon
| 3.26
| 3.45
| ###
| 3.45
| 1,571,282
| ###
| ###
| ###
| ### |
2020-Mar-27 Fri
| ###
| 3.43
| 3.26
| 3.26
| 2,001,524
| ###
| ###
| ###
| 0.2 |
2020-Mar-26 Thu
| 3.21
| ###
| ###
| 3.24
|
|
| ###
| ###
| ### |
2020-Mar-25 Wed
| ###
| ###
| ###
| ###
| 1,670,185
| 0
| 76.6
| 76.6
| 0.0 |
2020-Mar-24 Tue
| 3
| 3
| 2.81
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2020-Mar-23 Mon
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-20 Fri
| ###
| 3.26
| ###
| 3.26
| 3,064,722
| ###
| ###
| ###
| 0.2 |
2020-Mar-19 Thu
| ###
| ###
| ###
| ###
|
|
| 41.9
| 41.9
| 0.0 |
2020-Mar-18 Wed
| ###
| ###
| ###
| ###
| 2,459,988
| 0
| ###
| ###
| 0.0 |
2020-Mar-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-16 Mon
| 3.21
| 3.22
| ###
| ###
| 4,610,084
| ###
| ###
| ###
| 0.0 |
2020-Mar-13 Fri
| 2.88
| ###
| 2.81
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-12 Thu
| 3.27
| 3.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-11 Wed
| 3.4
| 3.47
| ###
| ###
| 3,812,147
| 6,614,075
| 39.8
| 39.8
| 0.0 |
2020-Mar-10 Tue
| ###
| ###
| ###
| ###
| 5,220,645
| 0
| 84.9
| 84.9
| 0.0 |
2020-Mar-09 Mon
| 3.49
| 3.49
| 3.26
| 3.28
| 2,896,954
| ###
| 38.3
| 38.3
| 0.2 |
2020-Mar-06 Fri
| ###
| ###
| 3.53
| 3.55
|
|
| ###
| ###
| ### |
2020-Mar-05 Thu
| 3.8
| 3.88
| ###
| 3.71
|
|
| 23.5
| 23.5
| ### |
2020-Mar-04 Wed
| 3.77
| 3.8
| ###
| 3.72
|
|
| 33.7
| 33.7
| 0.3 |
2020-Mar-03 Tue
| 3.89
| ###
| 3.85
| 3.86
|
|
| 34.2
| 34.2
| 0.3 |
2020-Mar-02 Mon
| 3.89
| 3.89
| 3.73
| 3.85
| 2,559,182
| 9,750,483
| 28.1
| 28.1
| 0.3 |
2020-Feb-28 Fri
| ###
| 4.125
| 3.89
| ###
| 3,402,271
| ###
| 90.2
| 90.2
| 0.0 |
2020-Feb-27 Thu
| ###
| ###
| 4
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2020-Feb-26 Wed
| 4.25
| 4.25
| ###
| ###
| 2,167,684
| 4,606,328
| ###
| ###
| 0.0 |
2020-Feb-25 Tue
| ###
| 4.44
| ###
| ###
| 2,496,653
| ###
| 90.0
| 90.0
| 0.0 |
2020-Feb-24 Mon
| 4.55
| 4.55
| 4.25
| 4.27
|
|
| ###
| ###
| ### |
2020-Feb-21 Fri
| ###
| ###
| 4.58
| ###
| 1,050,122
| 2,404,779
| 34.2
| 34.2
| 0.0 |
2020-Feb-20 Thu
| 4.56
| ###
| 4.53
| ###
| 1,627,270
| ###
| ###
| ###
| 0.0 |
2020-Feb-19 Wed
| 4.55
| ###
| 4.53
| 4.56
|
|
| ###
| ###
| 0.3 |
2020-Feb-18 Tue
| ###
| ###
| 4.56
| 4.58
|
|
| ###
| ###
| 0.3 |
2020-Feb-17 Mon
| ###
| ###
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2020-Feb-14 Fri
| ###
| 4.73
| ###
| 4.7
| 774,172
| ###
| 72.7
| 72.7
| 0.3 |
2020-Feb-13 Thu
| 4.77
| ###
| 4.71
| 4.71
| 732,255
| ###
| 25.4
| 25.4
| ### |
2020-Feb-12 Wed
| 4.7
| 4.77
| ###
| 4.77
| 1,254,578
| ###
| ###
| ###
| ### |
2020-Feb-11 Tue
| 4.76
| 4.82
| ###
| 4.72
| 1,035,746
| 2,496,147
| ###
| ###
| 0.3 |
2020-Feb-10 Mon
| 4.8
| 4.8
| ###
| 4.77
| 1,921,943
| ###
| 36.6
| 36.6
| ### |
2020-Feb-07 Fri
| 4.79
| 4.84
| 4.77
| 4.83
| 1,046,840
| ###
| ###
| ###
| 0.3 |
2020-Feb-06 Thu
| 4.72
| 4.8
| 4.7
| 4.79
|
|
| 80.6
| 80.6
| 0.3 |
2020-Feb-05 Wed
| ###
| ###
| ###
| ###
| 1,482,420
| 0
| 69.9
| 69.9
| 0.0 |
2020-Feb-04 Tue
| 4.56
| ###
| 4.54
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2020-Feb-03 Mon
| ###
| ###
| 4.53
| 4.56
| 1,397,386
| 3,165,079
| ###
| ###
| 0.3 |
2020-Jan-31 Fri
| 4.78
| 4.8
| 4.73
| 4.74
|
|
| ###
| ###
| 0.3 |
2020-Jan-30 Thu
| 4.76
| 4.8
| 4.73
| 4.79
|
|
| 81.6
| 81.6
| 0.3 |
2020-Jan-29 Wed
| 4.87
| ###
| 4.79
| 4.8
|
|
| ###
| ###
| 0.3 |
2020-Jan-28 Tue
| 4.73
| ###
| ###
| 4.82
|
|
| 87.6
| 87.6
| 0.3 |
2020-Jan-24 Fri
| 4.85
| 4.88
| 4.83
| 4.87
| 831,346
| 4,036,184
| ###
| ###
| 0.3 |
2020-Jan-23 Thu
| 4.86
| ###
| 4.85
| 4.85
|
|
| 41.7
| 41.7
| ### |
2020-Jan-22 Wed
| 4.76
| 4.87
| 4.73
| 4.84
| 1,414,927
| 6,791,649
| ###
| ###
| 0.3 |
2020-Jan-21 Tue
| 4.8
| 4.84
| 4.775
| 4.79
| 902,871
| 4,340,552
| ###
| ###
| 0.3 |
2020-Jan-20 Mon
| 4.77
| 4.87
| 4.76
| 4.8
| 1,268,043
| 6,105,627
| ###
| ###
| 0.3 |
2020-Jan-17 Fri
| 4.88
| ###
| 4.74
| 4.77
|
|
| 13.8
| 13.8
| ### |
2020-Jan-16 Thu
| ###
| ###
| 4.85
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-15 Wed
| 4.8
| ###
| 4.77
| ###
| 1,484,387
| ###
| 88.1
| 88.1
| 0.0 |
2020-Jan-14 Tue
| 4.77
| 4.86
| 4.72
| 4.83
| 1,157,246
| ###
| ###
| ###
| 0.3 |
2020-Jan-13 Mon
| 4.7
| 4.73
| ###
| 4.72
| 616,749
| ###
| 72.6
| 72.6
| 0.3 |
2020-Jan-10 Fri
| ###
| 4.79
| ###
| 4.74
| 1,066,282
| 2,553,745
| 85.7
| 85.7
| 0.3 |
2020-Jan-09 Thu
| 4.49
| ###
| 4.47
| ###
| 1,203,726
| 2,690,327
| ###
| ###
| 0.0 |
2020-Jan-08 Wed
| 4.4
| 4.45
| ###
| 4.4
| 1,462,621
| ###
| ###
| ###
| 0.3 |
2020-Jan-07 Tue
| 4.48
| 4.57
| 4.48
| 4.54
|
|
| ###
| ###
| 0.3 |
2020-Jan-06 Mon
| 4.41
| 4.48
| ###
| 4.45
|
|
| ###
| ###
| 0.3 |
2020-Jan-03 Fri
| 4.5
| 4.55
| 4.45
| 4.48
| 519,982
| ###
| ###
| ###
| ### |
2020-Jan-02 Thu
| 4.51
| 4.56
| 4.42
| 4.45
| 536,350
| ###
| 16.6
| 16.6
| 0.3 |
2019-Dec-30 Mon
| 4.53
| 4.56
| 4.46
| 4.55
|
|
| ###
| ###
| 0.3 |
2019-Dec-27 Fri
| 4.49
| 4.56
| 4.49
| 4.56
|
|
| ###
| ###
| 0.3 |
2019-Dec-24 Tue
| 4.53
| 4.54
| 4.49
| 4.49
|
|
| ###
| ###
| ### |
2019-Dec-23 Mon
| ###
| ###
| 4.53
| 4.56
| 560,885
| ###
| 26.7
| 26.7
| 0.3 |
2019-Dec-20 Fri
| 4.55
| 4.56
| 4.49
| 4.55
| 597,482
| ###
| ###
| ###
| 0.3 |
2019-Dec-19 Thu
| 4.57
| ###
| 4.55
| 4.56
|
|
| ###
| ###
| 0.3 |
2019-Dec-18 Wed
| ###
| ###
| 4.56
| 4.57
| 810,686
| ###
| 16.3
| 16.3
| ### |
2019-Dec-16 Mon
| 4.52
| ###
| ###
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2019-Dec-13 Fri
| 4.21
| 4.56
| 4.21
| 4.55
| 1,696,244
| 7,438,029
| 96.8
| 96.8
| 0.3 |
2019-Dec-12 Thu
| 4.2
| 4.25
| ###
| 4.23
|
|
| ###
| ###
| 0.3 |
2019-Dec-11 Wed
| ###
| 4.25
| ###
| 4.23
| 745,175
| ###
| ###
| ###
| 0.3 |
2019-Dec-10 Tue
| 4.2
| 4.22
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2019-Dec-09 Mon
| 4.2
| 4.27
| 4.2
| 4.22
|
|
| 79.9
| 79.9
| ### |
2019-Dec-06 Fri
| ###
| 4.22
| ###
| 4.2
|
|
| 80.2
| 80.2
| ### |
2019-Dec-05 Thu
| ###
| 4.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-04 Wed
| ###
| 4.2
| ###
| ###
| 2,103,483
| ###
| ###
| ###
| 0.0 |
2019-Dec-03 Tue
| 4.21
| 4.27
| ###
| 4.25
|
|
| ###
| ###
| ### |
2019-Dec-02 Mon
| 4.25
| ###
| 4.24
| 4.25
|
|
| 72.8
| 72.8
| ### |
2019-Nov-29 Fri
| 4.29
| ###
| 4.26
| 4.28
|
|
| 37.2
| 37.2
| 0.3 |
2019-Nov-28 Thu
| 4.28
| 4.345
| 4.28
| 4.29
|
|
| ###
| ###
| ### |
2019-Nov-27 Wed
| 4.23
| ###
| 4.22
| 4.29
|
|
| ###
| ###
| ### |
2019-Nov-26 Tue
| ###
| ###
| 4.24
| 4.24
|
|
| 17.6
| 17.6
| 0.3 |
2019-Nov-25 Mon
| 4.25
| ###
| 4.25
| ###
| 650,471
| 1,382,250
| ###
| ###
| 0.0 |
2019-Nov-22 Fri
| 4.25
| ###
| 4.24
| 4.27
| 437,380
| 927,245
| 75.2
| 75.2
| ### |
2019-Nov-21 Thu
| 4.28
| ###
| 4.22
| 4.25
| 992,784
| 2,094,774
| 32.5
| 32.5
| ### |
2019-Nov-20 Wed
| 4.42
| 4.42
| 4.255
| ###
| 1,204,774
| ###
| 13.2
| 13.2
| 0.0 |
2019-Nov-19 Tue
| 4.4
| 4.46
| ###
| 4.46
| 539,471
| 1,203,020
| ###
| ###
| 0.3 |
2019-Nov-18 Mon
| 4.42
| 4.45
| ###
| 4.4
| 629,229
| ###
| 35.6
| 35.6
| 0.3 |
2019-Nov-15 Fri
| ###
| 4.45
| ###
| 4.44
|
|
| 76.7
| 76.7
| 0.3 |
2019-Nov-14 Thu
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2019-Nov-13 Wed
| ###
| 4.4
| 4.345
| ###
| 473,754
| 2,071,489
| ###
| ###
| 0.0 |
2019-Nov-12 Tue
| ###
| ###
| 4.275
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-11 Mon
| 4.41
| 4.43
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2019-Nov-08 Fri
| 4.4
| 4.44
| ###
| ###
| 1,312,275
| 2,913,250
| ###
| ###
| 0.0 |
2019-Nov-07 Thu
| 4.44
| 4.44
| ###
| 4.41
|
|
| 25.3
| 25.3
| ### |
2019-Nov-06 Wed
| ###
| 4.47
| ###
| 4.47
| 2,058,628
| ###
| 86.0
| 86.0
| ### |
2019-Nov-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-04 Mon
| ###
| 4.27
| ###
| 4.27
|
|
| 87.7
| 87.7
| ### |
2019-Nov-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-30 Wed
| ###
| ###
| ###
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2019-Oct-29 Tue
| ###
| 4.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-28 Mon
| ###
| ###
| ###
| ###
| 602,556
| 0
| ###
| ###
| 0.0 |
2019-Oct-25 Fri
| ###
| ###
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2019-Oct-24 Thu
| ###
| ###
| ###
| ###
| 741,381
| 0
| ###
| ###
| 0.0 |
2019-Oct-23 Wed
| ###
| ###
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2019-Oct-22 Tue
| ###
| 4.185
| ###
| ###
| 1,107,142
| ###
| 69.2
| 69.2
| 0.0 |
2019-Oct-21 Mon
| ###
| 4.2
| 4.125
| ###
| 1,189,759
| 4,952,371
| 77.9
| 77.9
| 0.0 |
2019-Oct-18 Fri
| ###
| 4.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-17 Thu
| ###
| 4.22
| ###
| 4.2
| 1,476,675
| 3,115,784
| 77.1
| 77.1
| ### |
2019-Oct-16 Wed
| ###
| 4.24
| ###
| 4.21
| 1,536,273
| ###
| 87.7
| 87.7
| ### |
2019-Oct-15 Tue
| ###
| ###
| ###
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2019-Oct-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-11 Fri
| ###
| 4.025
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-10 Thu
| 3.88
| ###
| 3.79
| ###
|
|
| 87.8
| 87.8
| 0.0 |
2019-Oct-09 Wed
| ###
| ###
| 3.79
| ###
| 3,630,822
| ###
| 24.7
| 24.7
| 0.0 |
2019-Oct-08 Tue
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2019-Oct-07 Mon
| ###
| ###
| ###
| 4
| 635,681
| 0
| 27.6
| 27.6
| 0.3 |
2019-Oct-04 Fri
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-03 Thu
| ###
| ###
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2019-Oct-02 Wed
| ###
| ###
| ###
| ###
| 1,866,857
| 0
| ###
| ###
| 0.0 |
2019-Oct-01 Tue
| 4.2
| 4.23
| ###
| 4.22
| 1,928,754
| ###
| ###
| ###
| ### |
2019-Sep-30 Mon
| ###
| 4.24
| ###
| 4.24
|
|
| 89.4
| 89.4
| 0.3 |
2019-Sep-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-26 Thu
| ###
| ###
| ###
| ###
| 1,065,288
| 0
| ###
| ###
| 0.0 |
2019-Sep-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-24 Tue
| ###
| ###
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2019-Sep-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-20 Fri
| ###
| ###
| ###
| ###
| 2,012,029
| 0
| ###
| ###
| 0.0 |
2019-Sep-19 Thu
| ###
| ###
| ###
| ###
| 2,105,142
| 0
| 67.8
| 67.8
| 0.0 |
2019-Sep-18 Wed
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-17 Tue
| ###
| ###
| ###
| ###
| 1,496,442
| 0
| ###
| ###
| 0.0 |
2019-Sep-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-13 Fri
| ###
| ###
| 4
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2019-Sep-12 Thu
| ###
| ###
| ###
| ###
| 3,573,775
| 0
| 24.4
| 24.4
| 0.0 |
2019-Sep-11 Wed
| ###
| ###
| ###
| ###
| 4,196,340
| 0
| 87.9
| 87.9
| 0.0 |
2019-Sep-10 Tue
| 3.81
| ###
| 3.8
| ###
| 1,043,357
| 1,982,378
| ###
| ###
| 0.0 |
2019-Sep-09 Mon
| 3.88
| ###
| 3.81
| 3.85
| 1,693,086
| 3,225,328
| 26.9
| 26.9
| 0.3 |
2019-Sep-06 Fri
| ###
| ###
| 3.88
| ###
| 937,047
| 1,817,871
| ###
| ###
| 0.0 |
2019-Sep-05 Thu
| 3.75
| ###
| 3.74
| ###
|
|
| 89.6
| 89.6
| 0.0 |
2019-Sep-04 Wed
| 3.75
| 3.75
| ###
| 3.73
|
|
| 26.2
| 26.2
| ### |
2019-Sep-03 Tue
| 3.84
| 3.87
| 3.8
| 3.8
| 993,426
| 3,809,788
| 24.0
| 24.0
| ### |
2019-Sep-02 Mon
| 3.83
| ###
| 3.77
| 3.83
| 1,799,126
| 3,391,352
| ###
| ###
| ### |
2019-Aug-30 Fri
| 3.86
| 3.87
| 3.81
| 3.83
|
|
| ###
| ###
| ### |
2019-Aug-29 Thu
| ###
| ###
| 3.79
| 3.81
|
|
| 18.2
| 18.2
| 0.3 |
2019-Aug-28 Wed
| 3.8
| 3.86
| 3.78
| 3.85
|
|
| ###
| ###
| 0.3 |
2019-Aug-27 Tue
| ###
| ###
| 3.79
| 3.82
|
|
| 16.9
| 16.9
| 0.3 |
2019-Aug-26 Mon
| ###
| ###
| ###
| ###
| 2,074,044
| 0
| 82.3
| 82.3
| 0.0 |
2019-Aug-23 Fri
| 4
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2019-Aug-22 Thu
| ###
| ###
| ###
| ###
| 2,253,386
| 0
| ###
| ###
| 0.0 |
2019-Aug-21 Wed
| ###
| 4.28
| ###
| ###
| 2,930,940
| ###
| ###
| ###
| 0.0 |
2019-Aug-20 Tue
| ###
| ###
| 4.24
| 4.28
|
|
| ###
| ###
| 0.3 |
2019-Aug-19 Mon
| 4.25
| 4.29
| ###
| 4.29
| 967,582
| ###
| 76.6
| 76.6
| ### |
2019-Aug-16 Fri
| ###
| ###
| ###
| ###
| 1,101,741
| 0
| 72.2
| 72.2
| 0.0 |
2019-Aug-15 Thu
| 4.21
| 4.23
| ###
| ###
| 1,544,173
| 3,265,925
| 37.0
| 37.0
| 0.0 |
2019-Aug-14 Wed
| ###
| ###
| 4.27
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2019-Aug-13 Tue
| ###
| ###
| 4.21
| 4.24
| 1,229,854
| 2,588,842
| 19.3
| 19.3
| 0.3 |
2019-Aug-12 Mon
| 4.4
| 4.43
| ###
| ###
| 711,652
| ###
| 27.7
| 27.7
| 0.0 |
2019-Aug-09 Fri
| 4.41
| 4.45
| 4.375
| 4.4
|
|
| 30.6
| 30.6
| 0.3 |
2019-Aug-08 Thu
| 4.4
| 4.43
| ###
| 4.4
| 1,357,642
| 3,007,177
| 58.8
| 58.8
| 0.3 |
2019-Aug-07 Wed
| 4.4
| 4.45
| ###
| 4.42
|
|
| ###
| ###
| 0.3 |
2019-Aug-06 Tue
| 4.46
| 4.46
| ###
| ###
| 2,191,647
| 4,887,372
| 25.9
| 25.9
| 0.0 |
2019-Aug-05 Mon
| ###
| ###
| 4.5
| 4.5
| 1,091,752
| 2,456,442
| 24.2
| 24.2
| ### |
2019-Aug-02 Fri
| 4.7
| 4.73
| ###
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2019-Aug-01 Thu
| 4.81
| 4.83
| 4.7
| 4.71
|
|
| 19.4
| 19.4
| ### |
2019-Jul-31 Wed
| 4.8
| 4.87
| 4.8
| 4.82
| 1,153,388
| ###
| 76.6
| 76.6
| 0.3 |
2019-Jul-30 Tue
| 4.85
| 4.89
| 4.8
| 4.82
| 985,388
| ###
| 31.8
| 31.8
| 0.3 |
2019-Jul-29 Mon
| 4.85
| ###
| 4.82
| 4.83
|
|
| 30.7
| 30.7
| 0.3 |
2019-Jul-26 Fri
| 4.87
| 4.87
| ###
| 4.83
| 619,147
| 1,507,622
| 28.0
| 28.0
| 0.3 |
2019-Jul-25 Thu
| 4.87
| ###
| 4.84
| 4.88
|
|
| 67.9
| 67.9
| 0.3 |
2019-Jul-24 Wed
| 4.81
| 4.88
| ###
| 4.85
| 1,158,870
| 2,827,642
| ###
| ###
| ### |
2019-Jul-23 Tue
| 4.72
| ###
| ###
| 4.78
| 1,489,323
| 0
| 79.2
| 79.2
| ### |
2019-Jul-22 Mon
| 4.75
| 4.78
| 4.7
| 4.73
|
|
| ###
| ###
| 0.3 |
2019-Jul-19 Fri
| 4.74
| 4.77
| ###
| 4.76
|
|
| 63.2
| 63.2
| ### |
2019-Jul-18 Thu
| 4.77
| 4.81
| ###
| 4.75
| 1,684,423
| ###
| ###
| ###
| ### |
2019-Jul-17 Wed
| 4.76
| 4.86
| 4.74
| 4.84
|
|
| 84.1
| 84.1
| 0.3 |
2019-Jul-16 Tue
| 4.77
| 4.82
| 4.74
| 4.8
|
|
| ###
| ###
| 0.3 |
2019-Jul-15 Mon
| 4.8
| 4.84
| 4.74
| 4.8
|
|
| ###
| ###
| 0.3 |
2019-Jul-12 Fri
| 4.79
| 4.86
| 4.74
| 4.84
|
|
| 79.2
| 79.2
| 0.3 |
2019-Jul-11 Thu
| 4.89
| ###
| 4.82
| 4.83
| 3,052,855
| 7,357,380
| 19.0
| 19.0
| 0.3 |
2019-Jul-10 Wed
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2019-Jul-09 Tue
| ###
| ###
| 5
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2019-Jul-08 Mon
| 5
| ###
| ###
| ###
| 1,692,424
| 0
| 84.4
| 84.4
| 0.0 |
2019-Jul-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-04 Thu
| ###
| ###
| ###
| ###
| 903,172
| 0
| ###
| ###
| 0.0 |
2019-Jul-03 Wed
| ###
| ###
| ###
| ###
| 851,343
| 0
| ###
| ###
| 0.0 |
2019-Jul-02 Tue
| ###
| ###
| ###
| ###
| 731,077
| 0
| 68.2
| 68.2
| 0.0 |
2019-Jul-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-28 Fri
| 4.78
| 4.87
| 4.75
| 4.85
| 1,545,482
| ###
| 79.3
| 79.3
| ### |
2019-Jun-27 Thu
| 4.74
| ###
| 4.72
| 4.75
| 1,728,185
| ###
| 64.6
| 64.6
| ### |
2019-Jun-26 Wed
| ###
| 4.75
| ###
| 4.75
| 2,008,347
| 4,769,824
| ###
| ###
| ### |
2019-Jun-25 Tue
| 4.7
| 4.74
| ###
| ###
| 1,459,270
| ###
| ###
| ###
| 0.0 |
2019-Jun-24 Mon
| 4.77
| 4.78
| ###
| 4.72
|
|
| 30.4
| 30.4
| 0.3 |
2019-Jun-21 Fri
| ###
| ###
| 4.82
| 4.82
|
|
| ###
| ###
| 0.3 |
2019-Jun-20 Thu
| 4.83
| ###
| ###
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2019-Jun-19 Wed
| ###
| 4.81
| ###
| 4.81
|
|
| ###
| ###
| ### |
2019-Jun-18 Tue
| 4.54
| ###
| 4.53
| 4.59
|
|
| 81.0
| 81.0
| 0.3 |
2019-Jun-17 Mon
| 4.5
| 4.56
| 4.5
| 4.54
|
|
| 82.6
| 82.6
| 0.3 |
2019-Jun-14 Fri
| 4.52
| 4.58
| 4.5
| 4.53
| 1,053,885
| ###
| 69.7
| 69.7
| ### |
2019-Jun-13 Thu
| 4.58
| 4.59
| ###
| 4.54
|
|
| 31.4
| 31.4
| 0.3 |
2019-Jun-12 Wed
| 4.55
| ###
| 4.51
| 4.59
|
|
| ###
| ###
| 0.3 |
2019-Jun-11 Tue
| 4.49
| ###
| 4.48
| 4.58
|
|
| ###
| ###
| 0.3 |
2019-Jun-07 Fri
| 4.4
| 4.48
| ###
| 4.46
| 1,090,347
| 2,442,377
| ###
| ###
| 0.3 |
2019-Jun-06 Thu
| 4.41
| 4.45
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2019-Jun-05 Wed
| 4.45
| 4.53
| ###
| 4.41
| 1,815,248
| ###
| 30.6
| 30.6
| ### |
2019-Jun-04 Tue
| 4.41
| 4.45
| 4.4
| 4.42
| 946,678
| 4,189,050
| 76.7
| 76.7
| 0.3 |
2019-Jun-03 Mon
| 4.55
| 4.56
| 4.4
| 4.4
| 1,293,826
| 5,796,340
| 18.5
| 18.5
| 0.3 |
2019-May-31 Fri
| ###
| ###
| 4.55
| 4.57
| 1,030,486
| 2,344,355
| 24.3
| 24.3
| ### |
2019-May-30 Thu
| 4.72
| 4.72
| ###
| ###
| 1,042,351
| 2,459,948
| 14.9
| 14.9
| 0.0 |
2019-May-29 Wed
| 4.71
| 4.76
| 4.7
| 4.73
|
|
| 74.6
| 74.6
| 0.3 |
2019-May-28 Tue
| 4.7
| 4.79
| ###
| 4.75
| 1,150,740
| 2,756,022
| 77.3
| 77.3
| ### |
2019-May-27 Mon
| 4.75
| 4.81
| 4.655
| 4.7
|
|
| 26.8
| 26.8
| 0.3 |
2019-May-24 Fri
| 4.8
| 4.83
| 4.76
| 4.77
| 734,774
| 3,523,241
| ###
| ###
| ### |
2019-May-23 Thu
| 4.86
| 4.86
| 4.8
| 4.85
| 1,014,423
| ###
| ###
| ###
| ### |
2019-May-22 Wed
| 4.8
| 4.87
| 4.8
| 4.86
|
|
| 77.6
| 77.6
| 0.3 |
2019-May-21 Tue
| 4.8
| 4.83
| 4.75
| 4.78
| 1,376,785
| ###
| 29.8
| 29.8
| ### |
2019-May-20 Mon
| 4.75
| 4.83
| 4.73
| 4.82
| 1,787,277
| 8,543,184
| ###
| ###
| 0.3 |
2019-May-17 Fri
| 4.76
| ###
| ###
| 4.71
|
|
| ###
| ###
| ### |
2019-May-16 Thu
| 4.7
| 4.75
| ###
| 4.75
| 1,454,059
| ###
| 76.2
| 76.2
| ### |
2019-May-15 Wed
| ###
| ###
| 4.59
| ###
| 1,320,643
| 3,030,875
| 79.7
| 79.7
| 0.0 |
2019-May-14 Tue
| ###
| ###
| 4.57
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2019-May-13 Mon
| 4.7
| 4.77
| ###
| 4.74
| 1,106,727
| 2,639,543
| ###
| ###
| 0.3 |
2019-May-10 Fri
| 4.7
| 4.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-09 Thu
| ###
| 4.78
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2019-May-08 Wed
| 4.55
| ###
| 4.51
| 4.59
|
|
| 78.6
| 78.6
| 0.3 |
2019-May-07 Tue
| ###
| ###
| 4.59
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-06 Mon
| 4.71
| 4.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-03 Fri
| 4.78
| 4.81
| 4.75
| 4.77
|
|
| 33.4
| 33.4
| ### |
2019-May-02 Thu
| ###
| ###
| ###
| 4.81
| 1,401,143
| 0
| 12.8
| 12.8
| ### |
2019-May-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-30 Tue
| ###
| ###
| ###
| ###
| 1,327,374
| 0
| 74.8
| 74.8
| 0.0 |
2019-Apr-29 Mon
| 5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-24 Wed
| 5
| ###
| ###
| ###
| 1,186,523
| 0
| ###
| ###
| 0.0 |
2019-Apr-23 Tue
| ###
| 5
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2019-Apr-18 Thu
| ###
| ###
| 4.86
| ###
| 871,554
| 2,117,876
| 26.0
| 26.0
| 0.0 |
2019-Apr-17 Wed
| ###
| ###
| 4.87
| 4.88
| 1,058,545
| 2,577,557
| ###
| ###
| 0.3 |
2019-Apr-16 Tue
| 4.83
| ###
| ###
| 4.88
| 1,181,384
| 0
| 78.3
| 78.3
| 0.3 |
2019-Apr-15 Mon
| 4.81
| 4.89
| 4.7
| 4.77
| 1,760,658
| 8,442,355
| ###
| ###
| ### |
2019-Apr-12 Fri
| 4.72
| 4.81
| 4.72
| 4.77
|
|
| ###
| ###
| ### |
2019-Apr-11 Thu
| ###
| 4.78
| ###
| 4.71
|
|
| ###
| ###
| ### |
2019-Apr-10 Wed
| 4.7
| 4.78
| ###
| ###
| 1,000,882
| ###
| ###
| ###
| 0.0 |
2019-Apr-09 Tue
| 4.71
| 4.74
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2019-Apr-08 Mon
| 4.84
| 4.84
| 4.59
| 4.71
|
|
| ###
| ###
| ### |
2019-Apr-05 Fri
| 4.83
| ###
| 4.82
| ###
| 2,743,387
| ###
| 84.9
| 84.9
| 0.0 |
2019-Apr-04 Thu
| 4.81
| ###
| 4.81
| 4.89
| 2,191,150
| ###
| 85.2
| 85.2
| ### |
2019-Apr-03 Wed
| 4.86
| ###
| 4.81
| 4.86
| 1,543,026
| 3,710,977
| ###
| ###
| 0.3 |
2019-Apr-02 Tue
| 4.77
| 4.88
| ###
| 4.86
|
|
| 83.1
| 83.1
| 0.3 |
2019-Apr-01 Mon
| 4.59
| 4.73
| 4.555
| 4.71
| 2,681,041
| ###
| 87.9
| 87.9
| ### |
2019-Mar-29 Fri
| ###
| 4.7
| 4.58
| 4.59
|
|
| 22.4
| 22.4
| 0.3 |
2019-Mar-28 Thu
| 4.75
| 4.76
| 4.54
| ###
|
|
| 9.9
| 9.9
| 0.0 |
2019-Mar-27 Wed
| 4.8
| 4.83
| 4.75
| 4.75
| 3,332,125
| 15,960,878
| ###
| ###
| ### |
2019-Mar-26 Tue
| 4.79
| 4.885
| 4.76
| 4.82
| 1,504,373
| ###
| 77.1
| 77.1
| 0.3 |
2019-Mar-25 Mon
| 4.8
| 4.85
| 4.76
| 4.79
| 1,151,228
| 5,531,650
| ###
| ###
| 0.3 |
2019-Mar-22 Fri
| ###
| ###
| 4.825
| 4.86
|
|
| ###
| ###
| 0.3 |
2019-Mar-21 Thu
| ###
| ###
| 4.875
| ###
| 2,574,529
| ###
| 77.7
| 77.7
| 0.0 |
2019-Mar-20 Wed
| ###
| ###
| 4.88
| 4.89
|
|
| ###
| ###
| ### |
2019-Mar-19 Tue
| 5.48
| 5.52
| 5.45
| 5.5
|
|
| 76.8
| 76.8
| 0.4 |
2019-Mar-18 Mon
| 5.5
| 5.59
| 5.42
| 5.48
| 508,248
| ###
| 30.8
| 30.8
| ### |
2019-Mar-15 Fri
| 5.45
| 5.52
| 5.41
| 5.52
| 1,149,255
| 6,280,678
| ###
| ###
| 0.4 |
2019-Mar-14 Thu
| 5.48
| 5.5
| ###
| 5.46
| 527,354
| 1,450,223
| ###
| ###
| ### |
2019-Mar-13 Wed
| 5.48
| 5.49
| ###
| 5.46
|
|
| 30.6
| 30.6
| ### |
2019-Mar-12 Tue
| 5.41
| 5.55
| 5.41
| 5.51
| 910,282
| 4,988,345
| ###
| ###
| ### |
2019-Mar-11 Mon
| ###
| 5.42
| ###
| 5.4
| 463,521
| 1,256,141
| ###
| ###
| 0.4 |
2019-Mar-08 Fri
| 5.44
| 5.47
| ###
| 5.4
| 785,582
| ###
| ###
| ###
| 0.4 |
2019-Mar-07 Thu
| 5.49
| 5.53
| 5.42
| 5.44
| 1,179,443
| 6,457,450
| 26.6
| 26.6
| 0.4 |
2019-Mar-06 Wed
| ###
| 5.52
| ###
| 5.41
|
|
| 72.0
| 72.0
| ### |
2019-Mar-05 Tue
| 5.45
| 5.49
| 5.385
| 5.42
|
|
| 33.0
| 33.0
| 0.4 |
2019-Mar-04 Mon
| 5.47
| 5.53
| ###
| 5.53
| 745,883
| ###
| 78.6
| 78.6
| ### |
2019-Mar-01 Fri
| 5.52
| ###
| ###
| 5.45
|
|
| ###
| ###
| ### |
2019-Feb-28 Thu
| 5.2
| 5.52
| ###
| 5.52
| 1,375,054
| 3,795,149
| 95.2
| 95.2
| 0.4 |
2019-Feb-27 Wed
| 5.54
| ###
| 5.53
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2019-Feb-26 Tue
| 5.26
| ###
| 5.26
| 5.55
|
|
| ###
| ###
| ### |
2019-Feb-25 Mon
| ###
| 5.25
| ###
| 5.25
|
|
| 91.7
| 91.7
| 0.4 |
2019-Feb-22 Fri
| ###
| 5.125
| ###
| ###
| 1,220,577
| 3,127,728
| ###
| ###
| 0.0 |
2019-Feb-21 Thu
| 4.86
| ###
| 4.85
| ###
| 1,415,026
| ###
| ###
| ###
| 0.0 |
2019-Feb-20 Wed
| ###
| ###
| 4.8
| 4.8
|
|
| 17.9
| 17.9
| 0.3 |
2019-Feb-19 Tue
| ###
| ###
| 4.84
| 4.86
|
|
| 18.9
| 18.9
| 0.3 |
2019-Feb-18 Mon
| 5
| ###
| 4.89
| 4.89
| 1,015,646
| 2,483,254
| ###
| ###
| ### |
2019-Feb-15 Fri
| ###
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-14 Thu
| ###
| ###
| 4.86
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-13 Wed
| 4.84
| ###
| 4.82
| ###
| 1,274,470
| 3,071,472
| 84.2
| 84.2
| 0.0 |
2019-Feb-11 Mon
| 4.73
| 4.83
| ###
| 4.7
| 989,789
| 2,390,340
| ###
| ###
| 0.3 |
2019-Feb-08 Fri
| 4.81
| 4.82
| 4.72
| 4.74
| 934,549
| ###
| ###
| ###
| 0.3 |
2019-Feb-07 Thu
| 4.72
| 4.82
| 4.7
| 4.81
| 883,672
| 4,206,278
| 84.4
| 84.4
| ### |
2019-Feb-06 Wed
| 4.7
| 4.77
| ###
| 4.71
| 864,153
| ###
| 68.1
| 68.1
| ### |
2019-Feb-04 Mon
| 4.56
| ###
| 4.51
| 4.59
|
|
| ###
| ###
| 0.3 |
2019-Feb-01 Fri
| 4.52
| ###
| 4.51
| 4.56
| 651,857
| ###
| 78.6
| 78.6
| 0.3 |
2019-Jan-31 Thu
| 4.5
| 4.56
| 4.45
| 4.51
| 1,173,977
| ###
| ###
| ###
| 0.3 |
2019-Jan-30 Wed
| 4.57
| 4.59
| 4.45
| 4.5
| 853,649
| ###
| ###
| ###
| ### |
2019-Jan-29 Tue
| ###
| 4.72
| ###
| 4.58
| 1,111,958
| 2,624,220
| ###
| ###
| 0.3 |
2019-Jan-25 Fri
| ###
| ###
| 4.58
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-10 Thu
| 4.7
| 4.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-09 Wed
| 4.82
| 4.82
| 4.52
| 4.7
|
|
| 11.9
| 11.9
| 0.3 |
2019-Jan-04 Fri
| 4.83
| 4.84
| 4.7
| 4.77
|
|
| ###
| ###
| ### |
2019-Jan-03 Thu
| 4.83
| ###
| 4.83
| ###
| 467,752
| 1,129,621
| ###
| ###
| 0.0 |
2019-Jan-02 Wed
| 4.86
| ###
| ###
| 4.82
|
|
| ###
| ###
| 0.3 |
2018-Dec-28 Fri
| 4.82
| ###
| 4.79
| 4.88
| 407,549
| 976,079
| 76.3
| 76.3
| 0.3 |
2018-Dec-27 Thu
| ###
| ###
| 4.78
| 4.82
| 621,858
| 1,486,240
| ###
| ###
| 0.3 |
2018-Dec-20 Thu
| 4.85
| 4.88
| 4.625
| ###
| 1,654,356
| 7,862,326
| 12.5
| 12.5
| 0.0 |
2018-Dec-19 Wed
| ###
| ###
| 4.82
| 4.89
| 1,092,241
| ###
| ###
| ###
| ### |
2018-Dec-14 Fri
| 4.88
| ###
| 4.86
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-13 Thu
| ###
| ###
| 4.885
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2018-Dec-12 Wed
| ###
| ###
| 4.89
| ###
| 1,494,022
| 3,652,883
| 81.8
| 81.8
| 0.0 |
2018-Dec-11 Tue
| ###
| ###
| 4.87
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-10 Mon
| ###
| ###
| 4.81
| ###
| 3,157,188
| ###
| ###
| ###
| 0.0 |
2018-Dec-07 Fri
| ###
| 5.2
| 5.075
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2018-Dec-06 Thu
| 5.26
| 5.29
| 5.125
| 5.24
| 792,247
| 4,125,626
| 38.3
| 38.3
| 0.4 |
2018-Dec-05 Wed
| 5.2
| 5.325
| ###
| 5.26
| 1,740,470
| ###
| 79.9
| 79.9
| 0.4 |
2018-Dec-04 Tue
| 5.59
| 5.59
| ###
| ###
|
|
| 12.0
| 12.0
| 0.0 |
2018-Dec-03 Mon
| 5.47
| ###
| 5.47
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-30 Fri
| 5.45
| 5.47
| ###
| 5.41
|
|
| 30.9
| 30.9
| ### |
2018-Nov-29 Thu
| ###
| 5.48
| ###
| 5.48
|
|
| ###
| ###
| ### |
2018-Nov-13 Tue
| ###
| ###
| ###
| ###
| 894,421
| 0
| 17.4
| 17.4
| 0.0 |
2018-Nov-12 Mon
| ###
| ###
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2018-Nov-09 Fri
| 5.27
| 5.27
| ###
| ###
| 767,043
| 2,021,158
| ###
| ###
| 0.0 |
2018-Nov-08 Thu
| 5.27
| ###
| 5.21
| ###
| 915,372
| 2,384,544
| 85.6
| 85.6
| 0.0 |
2018-Nov-07 Wed
| ###
| 5.275
| 5.125
| 5.26
|
|
| 78.4
| 78.4
| 0.4 |
2018-Nov-06 Tue
| 5.25
| 5.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-05 Mon
| 5.24
| ###
| 5.22
| 5.27
|
|
| ###
| ###
| ### |
2018-Nov-02 Fri
| ###
| 5.2
| ###
| 5.2
| 882,175
| 2,293,655
| ###
| ###
| ### |
2018-Nov-01 Thu
| ###
| ###
| ###
| ###
| 724,056
| 0
| ###
| ###
| 0.0 |
2018-Oct-31 Wed
| 4.78
| ###
| 4.78
| ###
| 1,624,379
| ###
| ###
| ###
| 0.0 |
2018-Oct-30 Tue
| 4.72
| 4.82
| ###
| 4.78
| 1,055,958
| 2,544,858
| 71.8
| 71.8
| ### |
2018-Oct-29 Mon
| 4.88
| ###
| 4.73
| 4.76
| 1,467,182
| 3,469,885
| 18.6
| 18.6
| ### |
2018-Oct-26 Fri
| ###
| ###
| 4.785
| 4.83
| 849,672
| 2,032,840
| ###
| ###
| 0.3 |
2018-Oct-25 Thu
| 4.87
| 4.88
| 4.77
| 4.77
|
|
| ###
| ###
| ### |
2018-Oct-24 Wed
| ###
| ###
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2018-Oct-23 Tue
| ###
| ###
| ###
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2018-Oct-22 Mon
| 5
| ###
| ###
| ###
| 1,113,648
| 0
| 76.5
| 76.5
| 0.0 |
2018-Oct-19 Fri
| ###
| ###
| ###
| ###
| 589,926
| 0
| 73.7
| 73.7
| 0.0 |
2018-Oct-18 Thu
| ###
| ###
| 4.83
| ###
| 999,851
| 2,414,640
| ###
| ###
| 0.0 |
2018-Oct-17 Wed
| ###
| ###
| 4.88
| ###
| 1,213,474
| 2,960,876
| ###
| ###
| 0.0 |
2018-Oct-16 Tue
| 4.84
| ###
| 4.81
| 4.88
| 730,342
| 1,756,472
| 74.3
| 74.3
| 0.3 |
2018-Oct-15 Mon
| ###
| ###
| 4.775
| 4.83
|
|
| ###
| ###
| 0.3 |
2018-Oct-12 Fri
| 4.8
| ###
| 4.77
| ###
| 1,285,143
| ###
| 76.0
| 76.0
| 0.0 |
2018-Oct-11 Thu
| ###
| ###
| 4.85
| 4.86
| 1,919,186
| 4,654,026
| ###
| ###
| 0.3 |
2018-Oct-10 Wed
| 5
| ###
| 5
| ###
| 787,572
| ###
| ###
| ###
| 0.0 |
2018-Oct-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-08 Mon
| ###
| ###
| 5.22
| ###
| 791,485
| 2,065,775
| 79.6
| 79.6
| 0.0 |
2018-Oct-05 Fri
| ###
| ###
| 5.275
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2018-Oct-04 Thu
| 5.29
| ###
| 5.29
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-03 Wed
| 5.23
| ###
| ###
| 5.28
| 1,038,588
| 0
| ###
| ###
| 0.4 |
2018-Oct-02 Tue
| 5.25
| ###
| 5.21
| 5.27
|
|
| ###
| ###
| ### |
2018-Oct-01 Mon
| ###
| ###
| 5.21
| 5.25
|
|
| ###
| ###
| 0.4 |
2018-Sep-28 Fri
| ###
| 5.385
| 5.26
| ###
| 1,135,953
| ###
| 71.6
| 71.6
| 0.0 |
2018-Sep-27 Thu
| 5.29
| ###
| 5.255
| ###
| 1,200,847
| 3,155,225
| ###
| ###
| 0.0 |
2018-Sep-26 Wed
| 5.28
| ###
| 5.21
| 5.28
|
|
| 72.6
| 72.6
| 0.4 |
2018-Sep-25 Tue
| 5.29
| ###
| 5.23
| ###
| 520,752
| ###
| 73.3
| 73.3
| 0.0 |
2018-Sep-24 Mon
| 5.28
| ###
| 5.28
| ###
| 920,250
| ###
| 71.7
| 71.7
| 0.0 |
2018-Sep-21 Fri
| ###
| ###
| 5.28
| ###
| 1,587,426
| ###
| 22.0
| 22.0
| 0.0 |
2018-Sep-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-19 Wed
| ###
| ###
| ###
| ###
| 902,677
| 0
| 72.2
| 72.2
| 0.0 |
2018-Sep-18 Tue
| ###
| ###
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2018-Sep-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-12 Wed
| 5.21
| 5.25
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2018-Sep-11 Tue
| ###
| 5.24
| ###
| 5.24
|
|
| 88.8
| 88.8
| 0.4 |
2018-Sep-10 Mon
| ###
| ###
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2018-Sep-07 Fri
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2018-Sep-06 Thu
| ###
| ###
| ###
| 5.21
| 1,376,573
| 0
| 25.7
| 25.7
| 0.4 |
2018-Sep-05 Wed
| ###
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-04 Tue
| ###
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-03 Mon
| 5.41
| 5.45
| ###
| ###
| 619,787
| ###
| ###
| ###
| 0.0 |
2018-Aug-31 Fri
| 5.45
| 5.5
| ###
| 5.41
| 887,950
| ###
| ###
| ###
| ### |
2018-Aug-30 Thu
| 5.56
| ###
| 5.41
| 5.42
|
|
| 16.3
| 16.3
| 0.4 |
2018-Aug-29 Wed
| 5.8
| 5.82
| 5.685
| 5.73
|
|
| ###
| ###
| ### |
2018-Aug-28 Tue
| 5.8
| 5.82
| 5.73
| 5.8
| 1,593,956
| ###
| ###
| ###
| 0.4 |
2018-Aug-27 Mon
| 5.45
| 5.86
| 5.44
| 5.77
| 2,859,649
| ###
| ###
| ###
| 0.4 |
2018-Aug-24 Fri
| ###
| ###
| 5.2
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2018-Aug-23 Thu
| 5.57
| ###
| 5.28
| ###
| 1,431,377
| ###
| 7.6
| 7.6
| 0.0 |
2018-Aug-22 Wed
| 5.41
| ###
| 5.4
| 5.54
|
|
| ###
| ###
| 0.4 |
2018-Aug-21 Tue
| 5.29
| 5.4
| 5.26
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-20 Mon
| ###
| 5.4
| 5.27
| 5.29
| 1,567,149
| ###
| 35.2
| 35.2
| 0.4 |
2018-Aug-17 Fri
| 5.42
| 5.45
| 5.23
| 5.25
| 3,538,540
| ###
| ###
| ###
| 0.4 |
2018-Aug-16 Thu
| ###
| ###
| 5.43
| 5.48
| 2,087,788
| 5,668,344
| 19.5
| 19.5
| ### |
2018-Aug-15 Wed
| 5.58
| 5.685
| 5.57
| ###
| 565,053
| ###
| 86.3
| 86.3
| 0.0 |
2018-Aug-14 Tue
| 5.57
| ###
| 5.55
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2018-Aug-13 Mon
| ###
| ###
| 5.55
| 5.56
|
|
| ###
| ###
| 0.4 |
2018-Aug-10 Fri
| ###
| ###
| ###
| ###
| 596,583
| 0
| 36.5
| 36.5
| 0.0 |
2018-Aug-09 Thu
| 5.5
| ###
| 5.48
| ###
|
|
| 90.5
| 90.5
| 0.0 |
2018-Aug-08 Wed
| 5.41
| ###
| ###
| 5.49
|
|
| ###
| ###
| 0.4 |
2018-Aug-07 Tue
| 5.46
| 5.48
| 5.4
| 5.43
|
|
| ###
| ###
| 0.4 |
2018-Aug-06 Mon
| 5.43
| 5.5
| 5.42
| 5.47
|
|
| ###
| ###
| ### |
2018-Aug-03 Fri
| 5.42
| 5.47
| ###
| 5.4
|
|
| 32.1
| 32.1
| 0.4 |
2018-Aug-02 Thu
| 5.46
| 5.48
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2018-Aug-01 Wed
| 5.5
| 5.52
| 5.45
| 5.46
|
|
| ###
| ###
| ### |
2018-Jul-31 Tue
| 5.55
| 5.57
| 5.48
| 5.5
| 1,417,879
| 7,833,781
| ###
| ###
| 0.4 |
2018-Jul-30 Mon
| 5.7
| 5.71
| 5.53
| 5.55
|
|
| 16.4
| 16.4
| ### |
2018-Jul-27 Fri
| 5.72
| 5.75
| ###
| 5.72
|
|
| 66.5
| 66.5
| 0.4 |
2018-Jul-26 Thu
| 5.7
| 5.76
| ###
| ###
| 896,348
| 2,581,482
| 33.1
| 33.1
| 0.0 |
2018-Jul-25 Wed
| 5.7
| 5.76
| ###
| 5.74
| 701,443
| 2,020,155
| 78.6
| 78.6
| 0.4 |
2018-Jul-24 Tue
| 5.74
| 5.74
| ###
| 5.7
|
|
| 29.3
| 29.3
| 0.4 |
2018-Jul-23 Mon
| 5.74
| 5.74
| 5.625
| ###
| 822,128
| 4,671,742
| ###
| ###
| 0.0 |
2018-Jul-20 Fri
| 5.7
| 5.78
| ###
| 5.72
| 1,063,688
| 3,074,058
| ###
| ###
| 0.4 |
2018-Jul-19 Thu
| ###
| 5.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-18 Wed
| 5.55
| ###
| 5.55
| ###
| 698,253
| 1,937,652
| 82.8
| 82.8
| 0.0 |
2018-Jul-17 Tue
| 5.56
| ###
| 5.52
| 5.54
| 1,564,954
| 4,319,273
| 39.8
| 39.8
| 0.4 |
2018-Jul-16 Mon
| 5.51
| 5.58
| 5.45
| 5.5
| 969,652
| ###
| ###
| ###
| 0.4 |
2018-Jul-13 Fri
| 5.46
| 5.52
| 5.42
| 5.5
| 1,127,386
| ###
| 78.1
| 78.1
| 0.4 |
2018-Jul-12 Thu
| 5.45
| 5.51
| 5.43
| 5.43
| 1,247,471
| ###
| 29.1
| 29.1
| 0.4 |
2018-Jul-11 Wed
| 5.52
| 5.52
| 5.43
| 5.44
|
|
| 25.0
| 25.0
| 0.4 |
2018-Jul-10 Tue
| 5.47
| ###
| 5.44
| 5.57
|
|
| ###
| ###
| 0.4 |
2018-Jul-09 Mon
| 5.45
| 5.51
| 5.43
| 5.47
|
|
| 77.6
| 77.6
| ### |
2018-Jul-06 Fri
| ###
| 5.49
| ###
| 5.42
| 2,216,024
| 6,082,985
| 77.2
| 77.2
| 0.4 |
2018-Jul-05 Thu
| 5.4
| 5.455
| ###
| ###
| 2,698,340
| 7,359,722
| 23.7
| 23.7
| 0.0 |
2018-Jul-04 Wed
| 5.52
| 5.52
| 5.29
| ###
| 6,953,953
| ###
| 13.2
| 13.2
| 0.0 |
2018-Jul-03 Tue
| 5.84
| 5.89
| 5.79
| 5.87
|
|
| ###
| ###
| ### |
2018-Jul-02 Mon
| 5.86
| ###
| 5.78
| 5.82
|
|
| ###
| ###
| 0.4 |
2018-Jun-29 Fri
| ###
| ###
| 5.75
| 5.76
|
|
| 12.8
| 12.8
| ### |
2018-Jun-28 Thu
| ###
| ###
| 5.88
| ###
| 1,166,075
| ###
| ###
| ###
| 0.0 |
2018-Jun-27 Wed
| ###
| ###
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2018-Jun-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-25 Mon
| 6.29
| 6.29
| ###
| 6.21
| 608,387
| 1,913,377
| 26.9
| 26.9
| ### |
2018-Jun-22 Fri
| ###
| ###
| 6.21
| 6.26
| 1,577,349
| ###
| ###
| ###
| 0.4 |
2018-Jun-21 Thu
| 6.29
| ###
| 6.23
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-20 Wed
| ###
| 6.185
| ###
| ###
| 1,148,774
| 3,552,583
| ###
| ###
| 0.0 |
2018-Jun-19 Tue
| ###
| 6.23
| ###
| ###
| 752,378
| 2,343,657
| ###
| ###
| 0.0 |
2018-Jun-18 Mon
| ###
| ###
| ###
| ###
|
|
| 35.2
| 35.2
| 0.0 |
2018-Jun-15 Fri
| ###
| ###
| ###
| ###
| 1,988,620
| 0
| ###
| ###
| 0.0 |
2018-Jun-14 Thu
| 5.88
| ###
| 5.88
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2018-Jun-13 Wed
| ###
| ###
| 5.87
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-12 Tue
| ###
| ###
| 5.89
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-08 Fri
| ###
| 6.155
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2018-Jun-07 Thu
| ###
| ###
| ###
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2018-Jun-06 Wed
| 6
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2018-Jun-05 Tue
| ###
| ###
| ###
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2018-Jun-04 Mon
| ###
| ###
| ###
| ###
| 966,276
| 0
| 19.1
| 19.1
| 0.0 |
2018-Jun-01 Fri
| ###
| ###
| ###
| ###
| 1,010,628
| 0
| ###
| ###
| 0.0 |
2018-May-31 Thu
| ###
| ###
| ###
| ###
| 1,515,145
| 0
| ###
| ###
| 0.0 |
2018-May-30 Wed
| ###
| ###
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2018-May-29 Tue
| ###
| ###
| ###
| ###
| 908,322
| 0
| ###
| ###
| 0.0 |
2018-May-28 Mon
| ###
| ###
| ###
| ###
| 582,079
| 0
| ###
| ###
| 0.0 |
2018-May-25 Fri
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2018-May-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-23 Wed
| ###
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-22 Tue
| 6.28
| 6.29
| ###
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2018-May-21 Mon
| 6.25
| ###
| 6.24
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2018-May-18 Fri
| ###
| ###
| 6.26
| 6.29
| 705,786
| ###
| 36.5
| 36.5
| ### |
2018-May-17 Thu
| 6.27
| ###
| 6.22
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2018-May-16 Wed
| ###
| ###
| ###
| 6.25
| 1,159,375
| 0
| 80.3
| 80.3
| ### |
2018-May-15 Tue
| 6.22
| 6.27
| ###
| 6.21
|
|
| 40.7
| 40.7
| ### |
2018-May-14 Mon
| ###
| ###
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2018-May-11 Fri
| 6.27
| 6.28
| ###
| ###
|
|
| 11.9
| 11.9
| 0.0 |
2018-May-10 Thu
| ###
| ###
| ###
| 6.25
|
|
| 28.1
| 28.1
| ### |
2018-May-09 Wed
| 6.21
| ###
| ###
| 6.23
| 2,623,587
| 0
| 72.5
| 72.5
| 0.4 |
2018-May-08 Tue
| 6
| 6.25
| ###
| ###
| 5,929,651
| 18,530,159
| ###
| ###
| 0.0 |
2018-May-07 Mon
| 5.85
| 5.87
| 5.55
| ###
|
|
| 8.4
| 8.4
| 0.0 |
2018-May-04 Fri
| 5.85
| 5.87
| 5.76
| 5.84
|
|
| 40.9
| 40.9
| 0.4 |
2018-May-03 Thu
| 5.73
| 5.88
| 5.7
| 5.85
| 946,174
| 5,478,347
| 84.7
| 84.7
| 0.4 |
2018-May-02 Wed
| 5.7
| 5.73
| ###
| ###
| 1,161,959
| ###
| ###
| ###
| 0.0 |
2018-May-01 Tue
| ###
| 5.7
| ###
| 5.7
|
|
| 84.1
| 84.1
| 0.4 |
2018-Apr-30 Mon
| ###
| ###
| 5.55
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-27 Fri
| ###
| 5.685
| 5.59
| ###
| 923,876
| 5,208,350
| 32.2
| 32.2
| 0.0 |
2018-Apr-26 Thu
| 5.57
| 5.72
| 5.52
| 5.54
| 1,764,280
| 9,915,253
| 30.3
| 30.3
| 0.4 |
2018-Apr-24 Tue
| ###
| 5.59
| ###
| 5.54
|
|
| 91.5
| 91.5
| 0.4 |
2018-Apr-23 Mon
| 5.47
| 5.47
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2018-Apr-20 Fri
| 5.5
| 5.53
| ###
| 5.43
|
|
| 24.0
| 24.0
| 0.4 |
2018-Apr-19 Thu
| ###
| ###
| 5.46
| 5.5
| 2,140,774
| ###
| 17.2
| 17.2
| 0.4 |
2018-Apr-18 Wed
| ###
| ###
| ###
| 5.53
|
|
| ###
| ###
| ### |
2018-Apr-17 Tue
| 5.53
| 5.55
| ###
| ###
|
|
| 9.7
| 9.7
| 0.0 |
2018-Apr-16 Mon
| 5.53
| ###
| 5.43
| 5.51
| 1,418,757
| 3,851,925
| 35.5
| 35.5
| ### |
2018-Apr-13 Fri
| 5.55
| ###
| 5.52
| 5.53
|
|
| ###
| ###
| ### |
2018-Apr-12 Thu
| ###
| ###
| 5.51
| 5.52
| 2,251,142
| ###
| 14.4
| 14.4
| 0.4 |
2018-Apr-11 Wed
| 5.82
| 5.82
| ###
| 5.7
| 1,606,283
| 4,674,283
| ###
| ###
| 0.4 |
2018-Apr-10 Tue
| ###
| 5.84
| 5.57
| 5.82
|
|
| 91.7
| 91.7
| 0.4 |
2018-Apr-09 Mon
| ###
| ###
| 5.56
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2018-Apr-06 Fri
| ###
| ###
| 5.55
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-05 Thu
| 5.82
| 5.82
| ###
| ###
| 1,876,225
| ###
| ###
| ###
| 0.0 |
2018-Apr-04 Wed
| 5.82
| 5.85
| 5.73
| 5.76
|
|
| ###
| ###
| ### |
2018-Apr-03 Tue
| 5.75
| 5.86
| ###
| 5.82
|
|
| 81.4
| 81.4
| 0.4 |
2018-Mar-29 Thu
| 5.85
| 5.88
| 5.76
| 5.86
| 2,056,120
| ###
| ###
| ###
| 0.4 |
2018-Mar-28 Wed
| ###
| ###
| 5.85
| 5.86
|
|
| ###
| ###
| 0.4 |
2018-Mar-27 Tue
| ###
| ###
| 5.955
| ###
| 1,977,072
| ###
| ###
| ###
| 0.0 |
2018-Mar-26 Mon
| 6
| ###
| 5.89
| ###
| 2,395,548
| 7,054,888
| ###
| ###
| 0.0 |
2018-Mar-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-22 Thu
| ###
| ###
| ###
| ###
| 1,453,545
| 0
| 82.5
| 82.5
| 0.0 |
2018-Mar-21 Wed
| 6.22
| 6.28
| ###
| ###
| 2,404,553
| ###
| ###
| ###
| 0.0 |
2018-Mar-20 Tue
| ###
| ###
| ###
| ###
| 1,638,147
| 0
| ###
| ###
| 0.0 |
2018-Mar-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-15 Thu
| ###
| ###
| ###
| ###
| 2,437,142
| 0
| 69.6
| 69.6
| 0.0 |
2018-Mar-14 Wed
| ###
| ###
| 5.89
| ###
| 2,351,577
| ###
| ###
| ###
| 0.0 |
2018-Mar-13 Tue
| ###
| ###
| ###
| ###
|
|
| 17.1
| 17.1
| 0.0 |
2018-Mar-12 Mon
| 6.25
| ###
| ###
| ###
| 1,470,141
| 0
| ###
| ###
| 0.0 |
2018-Mar-09 Fri
| ###
| 6.24
| ###
| ###
| 1,885,185
| 5,881,777
| ###
| ###
| 0.0 |
2018-Mar-08 Thu
| ###
| ###
| ###
| 6
| 1,695,778
| 0
| 66.9
| 66.9
| 0.4 |
2018-Mar-07 Wed
| 6.2
| 6.21
| ###
| ###
| 2,063,843
| ###
| 9.4
| 9.4
| 0.0 |
2018-Mar-06 Tue
| 6.24
| 6.29
| ###
| 6.21
| 2,244,922
| 7,060,279
| 31.0
| 31.0
| ### |
2018-Mar-05 Mon
| ###
| ###
| ###
| ###
|
|
| 90.2
| 90.2
| 0.0 |
2018-Mar-02 Fri
| ###
| ###
| 5.83
| ###
| 6,833,451
| ###
| 29.7
| 29.7
| 0.0 |
2018-Mar-01 Thu
| 6.29
| 6.29
| ###
| ###
| 2,637,074
| ###
| 21.7
| 21.7
| 0.0 |
2018-Feb-28 Wed
| ###
| 6.625
| ###
| 6.41
| 3,489,573
| ###
| 15.1
| 15.1
| 0.5 |
2018-Feb-27 Tue
| 6.85
| ###
| 6.53
| 6.57
| 2,941,629
| ###
| ###
| ###
| ### |
2018-Feb-26 Mon
| ###
| ###
| 6.75
| 6.81
|
|
| 23.1
| 23.1
| ### |
2018-Feb-23 Fri
| 7
| ###
| 6.45
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2018-Feb-22 Thu
| 7.71
| 7.86
| 7.7
| 7.82
| 707,723
| 5,506,084
| ###
| ###
| 0.6 |
2018-Feb-21 Wed
| ###
| 7.78
| ###
| 7.75
| 814,972
| 3,170,241
| ###
| ###
| ### |
2018-Feb-20 Tue
| ###
| ###
| ###
| ###
| 503,054
| 0
| 76.3
| 76.3
| 0.0 |
2018-Feb-19 Mon
| ###
| 7.72
| ###
| ###
| 525,828
| ###
| ###
| ###
| 0.0 |
2018-Feb-16 Fri
| 7.74
| 7.8
| ###
| ###
| 644,457
| 2,513,382
| ###
| ###
| 0.0 |
2018-Feb-15 Thu
| 7.77
| 7.81
| ###
| 7.74
| 686,924
| ###
| ###
| ###
| 0.6 |
2018-Feb-14 Wed
| ###
| 7.75
| ###
| ###
| 857,972
| 3,324,641
| ###
| ###
| 0.0 |
2018-Feb-13 Tue
| 7.45
| ###
| ###
| ###
| 962,954
| 0
| 86.6
| 86.6
| 0.0 |
2018-Feb-12 Mon
| 7.55
| 7.56
| 7.4
| 7.45
|
|
| 29.6
| 29.6
| 0.5 |
2018-Feb-09 Fri
| 7.54
| ###
| 7.53
| ###
|
|
| 65.5
| 65.5
| 0.0 |
2018-Feb-08 Thu
| 7.81
| ###
| 7.73
| 7.76
|
|
| ###
| ###
| 0.6 |
2018-Feb-07 Wed
| ###
| 8.145
| 7.8
| 7.88
| 1,468,747
| 11,709,585
| 23.6
| 23.6
| 0.6 |
2018-Feb-06 Tue
| 7.41
| ###
| 7.2
| 7.78
| 2,946,080
| 10,605,888
| 96.4
| 96.4
| 0.6 |
2018-Feb-05 Mon
| 8.59
| 8.59
| 8.225
| 8.29
| 1,094,183
| 9,199,343
| 20.3
| 20.3
| 0.6 |
2018-Feb-02 Fri
| 8.47
| 8.72
| ###
| 8.72
| 1,796,783
| 7,833,973
| 89.8
| 89.8
| 0.6 |
2018-Feb-01 Thu
| 8.29
| 8.5
| ###
| 8.5
|
|
| 84.8
| 84.8
| 0.6 |
2018-Jan-31 Wed
| 8.24
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-30 Tue
| ###
| 8.41
| 8.25
| ###
| 1,194,528
| ###
| ###
| ###
| 0.0 |
2018-Jan-29 Mon
| ###
| 8.45
| 8.29
| 8.42
|
|
| 79.5
| 79.5
| ### |
2018-Jan-25 Thu
| 8.25
| ###
| ###
| 8.29
|
|
| ###
| ###
| 0.6 |
2018-Jan-24 Wed
| ###
| ###
| ###
| 8.22
| 756,281
| 0
| ###
| ###
| 0.6 |
2018-Jan-23 Tue
| ###
| 8.2
| ###
| ###
| 568,781
| ###
| 30.9
| 30.9
| 0.0 |
2018-Jan-22 Mon
| ###
| 8.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-19 Fri
| ###
| ###
| ###
| ###
| 491,574
| 0
| ###
| ###
| 0.0 |
2018-Jan-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-17 Wed
| ###
| ###
| ###
| ###
| 632,223
| 0
| 88.3
| 88.3
| 0.0 |
2018-Jan-16 Tue
| ###
| 8.28
| ###
| 8.2
|
|
| ###
| ###
| 0.6 |
2018-Jan-15 Mon
| 8.2
| 8.25
| ###
| ###
| 775,555
| ###
| 30.0
| 30.0
| 0.0 |
2018-Jan-12 Fri
| 8.25
| 8.28
| ###
| 8.2
| 803,645
| ###
| 27.8
| 27.8
| 0.6 |
2018-Jan-11 Thu
| 8.28
| 8.29
| ###
| 8.29
|
|
| ###
| ###
| 0.6 |
2018-Jan-02 Tue
| ###
| ###
| 7.52
| 7.57
| 294,628
| ###
| 21.3
| 21.3
| ### |
2017-Dec-29 Fri
| 7.78
| 7.78
| ###
| 7.71
|
|
| 22.3
| 22.3
| ### |
2017-Dec-28 Thu
| 7.7
| 7.85
| ###
| 7.78
|
|
| 73.2
| 73.2
| 0.6 |
2017-Dec-27 Wed
| 7.72
| 7.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-22 Fri
| ###
| 7.77
| ###
| 7.73
| 457,346
| 1,776,789
| 73.3
| 73.3
| 0.6 |
2017-Dec-21 Thu
| 7.73
| 7.73
| ###
| 7.73
|
|
| 63.1
| 63.1
| 0.6 |
2017-Dec-20 Wed
| 7.55
| 7.76
| 7.54
| 7.75
|
|
| 87.0
| 87.0
| ### |
2017-Dec-19 Tue
| 7.42
| ###
| 7.42
| 7.59
|
|
| 86.7
| 86.7
| 0.5 |
2017-Dec-18 Mon
| 7.29
| 7.43
| 7.29
| 7.4
|
|
| 81.1
| 81.1
| 0.5 |
2017-Dec-15 Fri
| ###
| ###
| ###
| 7.28
| 1,770,459
| 0
| 33.8
| 33.8
| 0.5 |
2017-Dec-08 Fri
| ###
| 7.45
| 7.285
| ###
| 1,075,623
| 7,924,652
| ###
| ###
| 0.0 |
2017-Dec-07 Thu
| 7.22
| 7.41
| ###
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2017-Dec-06 Wed
| ###
| 7.42
| 7.27
| 7.28
| 1,080,728
| 7,937,947
| ###
| ###
| 0.5 |
2017-Dec-05 Tue
| ###
| 7.49
| ###
| 7.4
| 1,634,880
| 6,122,625
| ###
| ###
| 0.5 |
2017-Dec-04 Mon
| 7.48
| 7.56
| 7.43
| 7.51
| 1,497,289
| 11,222,181
| 75.4
| 75.4
| ### |
2017-Dec-01 Fri
| 7.5
| 7.53
| 7.385
| ###
| 1,388,178
| ###
| ###
| ###
| 0.0 |
2017-Nov-30 Thu
| 7.45
| 7.57
| 7.425
| 7.47
| 1,736,978
| ###
| ###
| ###
| ### |
2017-Nov-29 Wed
| 7.52
| 7.54
| 7.43
| 7.45
| 1,311,446
| 9,816,173
| 25.9
| 25.9
| 0.5 |
2017-Nov-28 Tue
| 7.46
| 7.58
| 7.46
| 7.52
|
|
| ###
| ###
| 0.5 |
2017-Nov-27 Mon
| 7.5
| 7.55
| 7.48
| 7.49
|
|
| ###
| ###
| ### |
2017-Nov-24 Fri
| 7.5
| 7.54
| 7.47
| 7.52
| 640,955
| ###
| ###
| ###
| 0.5 |
2017-Nov-23 Thu
| ###
| ###
| 7.49
| 7.55
|
|
| 28.0
| 28.0
| ### |
2017-Nov-22 Wed
| 7.53
| ###
| 7.51
| ###
| 1,172,242
| ###
| ###
| ###
| 0.0 |
2017-Nov-21 Tue
| 7.5
| 7.55
| 7.48
| 7.53
| 1,283,186
| 9,643,142
| 71.6
| 71.6
| 0.5 |
2017-Nov-20 Mon
| 7.5
| 7.51
| 7.45
| 7.5
|
|
| 70.7
| 70.7
| 0.5 |
2017-Nov-17 Fri
| ###
| 7.58
| ###
| 7.51
| 1,238,983
| 4,695,745
| ###
| ###
| ### |
2017-Nov-16 Thu
| ###
| 7.4
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2017-Nov-15 Wed
| ###
| 7.44
| ###
| ###
| 1,581,978
| 5,884,958
| 39.5
| 39.5
| 0.0 |
2017-Nov-14 Tue
| 7.42
| 7.45
| ###
| 7.4
|
|
| ###
| ###
| 0.5 |
2017-Nov-13 Mon
| 7.48
| 7.52
| 7.41
| 7.46
| 2,098,386
| 15,664,451
| ###
| ###
| 0.5 |
2017-Nov-10 Fri
| ###
| ###
| 7.47
| 7.5
|
|
| 24.4
| 24.4
| 0.5 |
2017-Nov-09 Thu
| 7.84
| 7.88
| ###
| ###
|
|
| 17.6
| 17.6
| 0.0 |
2017-Nov-08 Wed
| 7.78
| ###
| ###
| 7.89
|
|
| ###
| ###
| ### |
2017-Nov-07 Tue
| 7.44
| ###
| 7.44
| 7.86
| 2,069,951
| ###
| 93.8
| 93.8
| ### |
2017-Nov-06 Mon
| ###
| 7.42
| 7.26
| 7.42
|
|
| ###
| ###
| 0.5 |
2017-Nov-03 Fri
| 7.23
| ###
| 7.22
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-02 Thu
| 7.29
| 7.29
| ###
| 7.26
|
|
| ###
| ###
| 0.5 |
2017-Nov-01 Wed
| 7.27
| ###
| 7.23
| 7.28
| 677,145
| 2,447,879
| 65.7
| 65.7
| 0.5 |
2017-Oct-31 Tue
| 7.27
| 7.42
| 7.27
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2017-Oct-30 Mon
| 7.26
| ###
| ###
| 7.27
| 1,127,748
| 0
| 71.4
| 71.4
| ### |
2017-Oct-27 Fri
| 7.28
| ###
| ###
| 7.27
|
|
| 35.7
| 35.7
| ### |
2017-Oct-26 Thu
| ###
| ###
| ###
| 7.27
| 1,556,520
| 0
| ###
| ###
| ### |
2017-Oct-25 Wed
| ###
| ###
| 7.28
| ###
| 984,643
| ###
| ###
| ###
| 0.0 |
2017-Oct-24 Tue
| 7.21
| ###
| 7.2
| ###
| 1,312,486
| 4,724,949
| ###
| ###
| 0.0 |
2017-Oct-23 Mon
| ###
| ###
| ###
| 7.21
| 630,424
| 0
| 77.8
| 77.8
| ### |
2017-Oct-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-19 Thu
| 7.27
| 7.29
| 7.21
| 7.26
| 3,102,486
| 22,493,023
| ###
| ###
| 0.5 |
2017-Oct-18 Wed
| ###
| ###
| 7.25
| 7.27
|
|
| 22.6
| 22.6
| ### |
2017-Oct-17 Tue
| 7.27
| 7.455
| 7.27
| 7.44
| 1,319,078
| ###
| 86.4
| 86.4
| ### |
2017-Oct-16 Mon
| ###
| ###
| ###
| ###
|
|
| 88.1
| 88.1
| 0.0 |
2017-Oct-13 Fri
| ###
| 7.075
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2017-Oct-12 Thu
| 7
| ###
| ###
| 7
| 1,935,484
| 0
| 64.2
| 64.2
| 0.5 |
2017-Oct-11 Wed
| 6.74
| 7
| 6.72
| 7
| 2,793,828
| ###
| 89.5
| 89.5
| 0.5 |
2017-Oct-10 Tue
| ###
| ###
| 6.59
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-09 Mon
| 6.46
| 6.58
| 6.46
| 6.54
|
|
| ###
| ###
| 0.5 |
2017-Oct-06 Fri
| 6.55
| 6.58
| ###
| 6.42
|
|
| ###
| ###
| 0.5 |
2017-Oct-05 Thu
| 6.23
| 6.46
| 6.23
| 6.46
|
|
| ###
| ###
| ### |
2017-Oct-04 Wed
| ###
| 6.29
| ###
| 6.29
|
|
| ###
| ###
| ### |
2017-Oct-03 Tue
| 6.22
| 6.25
| ###
| 6.21
|
|
| ###
| ###
| ### |
2017-Oct-02 Mon
| ###
| 6.25
| ###
| 6.23
| 566,873
| 1,771,478
| ###
| ###
| 0.4 |
2017-Sep-29 Fri
| ###
| ###
| ###
| ###
| 1,462,053
| 0
| ###
| ###
| 0.0 |
2017-Sep-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-27 Wed
| ###
| ###
| ###
| ###
| 1,051,956
| 0
| ###
| ###
| 0.0 |
2017-Sep-26 Tue
| 6.25
| 6.25
| ###
| ###
| 1,119,041
| ###
| 14.0
| 14.0
| 0.0 |
2017-Sep-25 Mon
| 6.23
| 6.29
| 6.2
| 6.27
|
|
| 79.0
| 79.0
| 0.4 |
2017-Sep-22 Fri
| 6.22
| 6.23
| ###
| 6.21
| 625,744
| ###
| 32.4
| 32.4
| ### |
2017-Sep-21 Thu
| 6.2
| 6.22
| ###
| ###
| 962,522
| 2,993,443
| ###
| ###
| 0.0 |
2017-Sep-20 Wed
| ###
| 6.24
| ###
| 6.21
|
|
| ###
| ###
| ### |
2017-Sep-19 Tue
| ###
| 6.25
| ###
| 6.21
|
|
| 80.9
| 80.9
| ### |
2017-Sep-18 Mon
| ###
| 6.21
| ###
| 6.21
| 911,448
| 2,830,046
| ###
| ###
| ### |
2017-Sep-15 Fri
| 6.2
| 6.25
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2017-Sep-14 Thu
| 6.2
| 6.24
| ###
| 6.21
|
|
| ###
| ###
| ### |
2017-Sep-13 Wed
| ###
| 6.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-12 Tue
| ###
| ###
| ###
| ###
| 937,121
| 0
| 84.6
| 84.6
| 0.0 |
2017-Sep-11 Mon
| 6
| ###
| ###
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2017-Sep-08 Fri
| ###
| ###
| ###
| 6
|
|
| 76.5
| 76.5
| 0.4 |
2017-Sep-07 Thu
| ###
| ###
| 5.86
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-06 Wed
| ###
| ###
| 5.83
| 5.85
|
|
| 17.9
| 17.9
| 0.4 |
2017-Sep-05 Tue
| ###
| ###
| ###
| ###
|
|
| 89.4
| 89.4
| 0.0 |
2017-Sep-04 Mon
| ###
| 5.975
| 5.83
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-01 Fri
| ###
| ###
| ###
| ###
| 711,149
| 0
| ###
| ###
| 0.0 |
2017-Aug-31 Thu
| 5.8
| ###
| 5.8
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2017-Aug-30 Wed
| 5.89
| ###
| 5.79
| 5.8
| 1,022,629
| ###
| 19.6
| 19.6
| 0.4 |
2017-Aug-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-28 Mon
| ###
| ###
| 5.88
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-25 Fri
| ###
| ###
| 5.59
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-24 Thu
| ###
| 5.48
| ###
| 5.4
|
|
| 70.7
| 70.7
| 0.4 |
2017-Aug-23 Wed
| ###
| 5.47
| ###
| 5.41
| 443,523
| ###
| 78.3
| 78.3
| ### |
2017-Aug-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-21 Mon
| ###
| ###
| ###
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2017-Aug-18 Fri
| ###
| ###
| 5.25
| ###
| 663,784
| ###
| ###
| ###
| 0.0 |
2017-Aug-17 Thu
| 5.47
| 5.48
| ###
| ###
| 455,858
| 1,249,050
| 16.6
| 16.6
| 0.0 |
2017-Aug-16 Wed
| 5.45
| 5.47
| ###
| 5.45
|
|
| ###
| ###
| ### |
2017-Aug-15 Tue
| 5.46
| ###
| 5.42
| 5.44
|
|
| 30.7
| 30.7
| 0.4 |
2017-Aug-14 Mon
| 5.45
| 5.55
| 5.45
| 5.48
| 493,840
| 2,716,120
| ###
| ###
| ### |
2017-Aug-11 Fri
| 5.5
| 5.56
| 5.44
| 5.49
| 1,057,058
| ###
| 34.8
| 34.8
| 0.4 |
2017-Aug-10 Thu
| ###
| 5.74
| 5.58
| 5.59
|
|
| 20.0
| 20.0
| ### |
2017-Aug-09 Wed
| ###
| 5.72
| ###
| 5.72
|
|
| ###
| ###
| 0.4 |
2017-Aug-08 Tue
| 5.55
| ###
| 5.52
| ###
| 876,177
| 2,418,248
| ###
| ###
| 0.0 |
2017-Aug-07 Mon
| 5.49
| 5.59
| 5.45
| 5.58
| 638,058
| 3,522,080
| 86.0
| 86.0
| 0.4 |
2017-Aug-04 Fri
| ###
| ###
| ###
| 5.44
|
|
| ###
| ###
| 0.4 |
2017-Aug-03 Thu
| 5.54
| ###
| 5.53
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2017-Aug-02 Wed
| ###
| ###
| 5.55
| 5.55
|
|
| ###
| ###
| ### |
2017-Aug-01 Tue
| 5.5
| ###
| 5.5
| ###
| 2,114,242
| ###
| ###
| ###
| 0.0 |
2017-Jul-31 Mon
| 5.4
| 5.47
| ###
| 5.47
| 965,427
| 2,640,442
| ###
| ###
| ### |
2017-Jul-28 Fri
| 5.41
| 5.44
| ###
| 5.4
| 2,097,327
| 5,704,729
| 41.0
| 41.0
| 0.4 |
2017-Jul-27 Thu
| 5.5
| 5.53
| 5.43
| 5.45
| 721,770
| ###
| ###
| ###
| ### |
2017-Jul-26 Wed
| 5.5
| 5.5
| 5.43
| 5.5
|
|
| ###
| ###
| 0.4 |
2017-Jul-25 Tue
| ###
| 5.54
| ###
| 5.49
|
|
| 90.5
| 90.5
| 0.4 |
2017-Jul-24 Mon
| 5.2
| ###
| ###
| ###
| 837,442
| 0
| ###
| ###
| 0.0 |
2017-Jul-21 Fri
| ###
| ###
| ###
| ###
| 873,220
| 0
| 83.1
| 83.1
| 0.0 |
2017-Jul-20 Thu
| ###
| ###
| ###
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2017-Jul-19 Wed
| ###
| 5.2
| ###
| ###
| 638,189
| ###
| 20.1
| 20.1
| 0.0 |
2017-Jul-18 Tue
| 5.22
| 5.23
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2017-Jul-17 Mon
| 5.23
| 5.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-14 Fri
| ###
| 5.26
| ###
| 5.25
| 1,093,125
| ###
| ###
| ###
| 0.4 |
2017-Jul-13 Thu
| ###
| 5.22
| ###
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2017-Jul-12 Wed
| ###
| 5.2
| ###
| ###
| 2,235,474
| ###
| ###
| ###
| 0.0 |
2017-Jul-11 Tue
| 4.85
| 5.2
| 4.83
| 5.2
| 3,722,477
| 18,668,222
| 97.4
| 97.4
| ### |
2017-Jul-10 Mon
| ###
| ###
| ###
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2017-Jul-07 Fri
| 4.71
| ###
| ###
| ###
| 1,388,920
| 0
| ###
| ###
| 0.0 |
2017-Jul-06 Thu
| ###
| 4.74
| ###
| 4.71
|
|
| 74.8
| 74.8
| ### |
2017-Jul-05 Wed
| 4.75
| 4.76
| ###
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2017-Jul-04 Tue
| ###
| 4.79
| ###
| 4.74
| 959,582
| ###
| ###
| ###
| 0.3 |
2017-Jul-03 Mon
| ###
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-30 Fri
| 4.7
| 4.71
| ###
| ###
| 1,319,640
| 3,107,752
| ###
| ###
| 0.0 |
2017-Jun-29 Thu
| 4.71
| 4.74
| ###
| 4.7
|
|
| 26.4
| 26.4
| 0.3 |
2017-Jun-28 Wed
| ###
| 4.72
| ###
| 4.72
| 1,187,878
| ###
| ###
| ###
| 0.3 |
2017-Jun-27 Tue
| ###
| 4.7
| ###
| ###
| 709,240
| ###
| 21.1
| 21.1
| 0.0 |
2017-Jun-26 Mon
| 4.58
| ###
| 4.56
| ###
| 1,195,180
| ###
| 90.5
| 90.5
| 0.0 |
2017-Jun-23 Fri
| 4.59
| ###
| 4.55
| 4.59
| 1,201,551
| 2,733,528
| ###
| ###
| 0.3 |
2017-Jun-22 Thu
| 4.57
| ###
| 4.53
| 4.58
| 1,234,529
| ###
| 68.7
| 68.7
| 0.3 |
2017-Jun-21 Wed
| 4.55
| ###
| 4.54
| 4.58
| 1,394,558
| 3,165,646
| 80.8
| 80.8
| 0.3 |
2017-Jun-20 Tue
| ###
| ###
| 4.55
| 4.57
| 985,080
| 2,241,057
| 19.9
| 19.9
| ### |
2017-Jun-19 Mon
| ###
| ###
| 4.56
| 4.59
| 713,847
| 1,627,571
| 22.4
| 22.4
| 0.3 |
2017-Jun-16 Fri
| ###
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-15 Thu
| ###
| ###
| 4.55
| 4.59
|
|
| ###
| ###
| 0.3 |
2017-Jun-14 Wed
| ###
| 4.74
| ###
| ###
| 1,873,080
| ###
| 73.5
| 73.5
| 0.0 |
2017-Jun-13 Tue
| ###
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-09 Fri
| ###
| 4.74
| ###
| ###
| 1,460,870
| ###
| 82.5
| 82.5
| 0.0 |
2017-Jun-08 Thu
| 4.48
| ###
| 4.44
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-07 Wed
| 4.47
| 4.5
| 4.44
| 4.46
|
|
| 32.6
| 32.6
| 0.3 |
2017-Jun-06 Tue
| 4.48
| 4.53
| 4.44
| 4.48
|
|
| ###
| ###
| ### |
2017-Jun-05 Mon
| 4.5
| 4.51
| 4.43
| 4.48
|
|
| ###
| ###
| ### |
2017-Jun-02 Fri
| 4.45
| 4.54
| 4.42
| 4.51
| 1,129,327
| 5,059,384
| 81.7
| 81.7
| 0.3 |
2017-Jun-01 Thu
| 4.27
| ###
| ###
| ###
| 1,018,253
| 0
| 90.2
| 90.2
| 0.0 |
2017-May-31 Wed
| ###
| 4.4
| 4.25
| 4.25
|
|
| ###
| ###
| ### |
2017-May-30 Tue
| ###
| 4.42
| ###
| 4.41
|
|
| 84.7
| 84.7
| ### |
2017-May-29 Mon
| 4.44
| 4.46
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2017-May-26 Fri
| ###
| 4.44
| ###
| 4.43
| 734,524
| 1,630,643
| 87.4
| 87.4
| ### |
2017-May-25 Thu
| 4.41
| 4.41
| ###
| ###
| 660,248
| 1,455,846
| ###
| ###
| 0.0 |
2017-May-24 Wed
| ###
| 4.44
| ###
| 4.41
|
|
| ###
| ###
| ### |
2017-May-23 Tue
| 4.4
| 4.4
| ###
| ###
| 647,448
| 1,424,385
| ###
| ###
| 0.0 |
2017-May-22 Mon
| ###
| 4.41
| ###
| ###
| 851,652
| ###
| 26.8
| 26.8
| 0.0 |
2017-May-19 Fri
| ###
| 4.4
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2017-May-18 Thu
| ###
| ###
| 4.28
| ###
| 1,168,380
| ###
| 74.3
| 74.3
| 0.0 |
2017-May-17 Wed
| 4.46
| 4.48
| 4.4
| 4.4
|
|
| ###
| ###
| 0.3 |
2017-May-16 Tue
| 4.45
| ###
| 4.41
| 4.48
|
|
| ###
| ###
| ### |
2017-May-15 Mon
| 4.46
| 4.47
| 4.375
| 4.4
|
|
| ###
| ###
| 0.3 |
2017-May-12 Fri
| 4.47
| 4.53
| 4.4
| 4.45
| 1,223,443
| 5,462,672
| 32.2
| 32.2
| 0.3 |
2017-May-11 Thu
| ###
| ###
| 4.47
| 4.49
| 944,926
| ###
| 14.2
| 14.2
| ### |
2017-May-10 Wed
| 4.44
| 4.57
| 4.4
| 4.57
|
|
| ###
| ###
| ### |
2017-May-09 Tue
| 4.43
| 4.48
| 4.41
| 4.44
|
|
| 68.6
| 68.6
| 0.3 |
2017-May-08 Mon
| 4.4
| 4.48
| ###
| 4.42
| 1,166,544
| 2,613,058
| ###
| ###
| 0.3 |
2017-May-05 Fri
| ###
| ###
| ###
| ###
| 824,786
| 0
| 35.7
| 35.7
| 0.0 |
2017-May-04 Thu
| ###
| ###
| 4.29
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2017-May-03 Wed
| 4.42
| 4.42
| 4.28
| ###
| 1,456,275
| ###
| 17.3
| 17.3
| 0.0 |
2017-May-02 Tue
| ###
| 4.41
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2017-May-01 Mon
| ###
| ###
| 4.23
| ###
| 3,754,586
| 7,940,949
| ###
| ###
| 0.0 |
2017-Apr-28 Fri
| ###
| ###
| ###
| ###
| 4,008,857
| 0
| ###
| ###
| 0.0 |
2017-Apr-27 Thu
| ###
| ###
| ###
| ###
| 731,476
| 0
| ###
| ###
| 0.0 |
2017-Apr-26 Wed
| ###
| ###
| ###
| ###
| 819,620
| 0
| ###
| ###
| 0.0 |
2017-Apr-24 Mon
| 4.88
| ###
| 4.84
| 4.87
|
|
| 32.2
| 32.2
| 0.3 |
2017-Apr-21 Fri
| ###
| ###
| 4.84
| 4.85
|
|
| 19.3
| 19.3
| ### |
2017-Apr-20 Thu
| ###
| ###
| 4.86
| 4.87
| 1,114,440
| 2,708,089
| ###
| ###
| 0.3 |
2017-Apr-19 Wed
| ###
| ###
| 4.88
| 4.89
|
|
| 34.4
| 34.4
| ### |
2017-Apr-18 Tue
| ###
| ###
| ###
| ###
|
|
| 35.2
| 35.2
| 0.0 |
2017-Apr-13 Thu
| ###
| ###
| ###
| ###
| 1,007,385
| 0
| 74.0
| 74.0
| 0.0 |
2017-Apr-12 Wed
| 5
| ###
| ###
| ###
| 1,146,029
| 0
| 24.2
| 24.2
| 0.0 |
2017-Apr-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-10 Mon
| ###
| ###
| ###
| ###
| 1,670,279
| 0
| ###
| ###
| 0.0 |
2017-Apr-07 Fri
| 5
| ###
| ###
| ###
| 695,874
| 0
| ###
| ###
| 0.0 |
2017-Apr-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-05 Wed
| ###
| ###
| ###
| ###
| 1,007,882
| 0
| ###
| ###
| 0.0 |
2017-Apr-04 Tue
| ###
| ###
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2017-Apr-03 Mon
| ###
| ###
| ###
| ###
| 650,882
| 0
| 30.9
| 30.9
| 0.0 |
2017-Mar-31 Fri
| ###
| ###
| ###
| ###
| 640,845
| 0
| ###
| ###
| 0.0 |
2017-Mar-30 Thu
| ###
| ###
| ###
| ###
| 1,003,756
| 0
| 74.2
| 74.2
| 0.0 |
2017-Mar-29 Wed
| ###
| ###
| ###
| ###
| 913,387
| 0
| ###
| ###
| 0.0 |
2017-Mar-28 Tue
| ###
| ###
| 5
| ###
| 1,167,080
| ###
| 86.0
| 86.0
| 0.0 |
2017-Mar-27 Mon
| 5
| ###
| ###
| 5
| 886,470
| 0
| ###
| ###
| 0.4 |
2017-Mar-24 Fri
| ###
| ###
| ###
| 5
| 787,625
| 0
| ###
| ###
| 0.4 |
2017-Mar-23 Thu
| ###
| ###
| ###
| ###
| 542,821
| 0
| ###
| ###
| 0.0 |
2017-Mar-22 Wed
| ###
| ###
| ###
| ###
|
|
| 35.4
| 35.4
| 0.0 |
2017-Mar-21 Tue
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2017-Mar-20 Mon
| ###
| ###
| 5
| ###
| 573,282
| ###
| ###
| ###
| 0.0 |
2017-Mar-17 Fri
| ###
| ###
| ###
| ###
| 874,559
| 0
| ###
| ###
| 0.0 |
2017-Mar-16 Thu
| 5
| ###
| ###
| ###
| 1,087,377
| 0
| 29.2
| 29.2
| 0.0 |
2017-Mar-15 Wed
| ###
| ###
| 5
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2017-Mar-14 Tue
| ###
| ###
| ###
| ###
| 897,573
| 0
| 18.4
| 18.4
| 0.0 |
2017-Mar-13 Mon
| 5.21
| 5.23
| ###
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2017-Mar-10 Fri
| ###
| 5.22
| ###
| 5.21
| 759,128
| 1,981,324
| 79.2
| 79.2
| 0.4 |
2017-Mar-09 Thu
| ###
| ###
| ###
| ###
| 862,644
| 0
| 69.1
| 69.1
| 0.0 |
2017-Mar-08 Wed
| ###
| ###
| ###
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2017-Mar-07 Tue
| ###
| ###
| ###
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2017-Mar-06 Mon
| ###
| ###
| ###
| ###
| 861,974
| 0
| ###
| ###
| 0.0 |
2017-Mar-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-02 Thu
| ###
| ###
| ###
| ###
| 872,979
| 0
| 65.9
| 65.9
| 0.0 |
2017-Mar-01 Wed
| ###
| ###
| ###
| ###
| 1,331,441
| 0
| 39.4
| 39.4
| 0.0 |
2017-Feb-28 Tue
| 5.21
| 5.26
| ###
| 5.2
| 2,285,472
| ###
| ###
| ###
| ### |
2017-Feb-27 Mon
| ###
| 5.22
| ###
| 5.2
|
|
| 80.2
| 80.2
| ### |
2017-Feb-24 Fri
| ###
| ###
| ###
| ###
| 2,823,171
| 0
| ###
| ###
| 0.0 |
2017-Feb-23 Thu
| ###
| ###
| 4.89
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-22 Wed
| ###
| ###
| 4.86
| 4.89
| 1,457,278
| 3,541,185
| 26.9
| 26.9
| ### |
2017-Feb-21 Tue
| ###
| ###
| ###
| ###
| 968,626
| 0
| ###
| ###
| 0.0 |
2017-Feb-20 Mon
| ###
| ###
| ###
| ###
| 835,022
| 0
| 26.0
| 26.0
| 0.0 |
2017-Feb-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-16 Thu
| ###
| ###
| ###
| 5
|
|
| 38.3
| 38.3
| 0.4 |
2017-Feb-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-13 Mon
| ###
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2017-Feb-10 Fri
| ###
| ###
| ###
| ###
| 1,249,556
| 0
| ###
| ###
| 0.0 |
2017-Feb-09 Thu
| 5
| ###
| ###
| 5
| 713,173
| 0
| ###
| ###
| 0.4 |
2017-Feb-08 Wed
| 5
| ###
| ###
| ###
| 876,358
| 0
| 29.8
| 29.8
| 0.0 |
2017-Feb-07 Tue
| ###
| 5
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2017-Feb-06 Mon
| ###
| ###
| ###
| ###
| 779,921
| 0
| 35.0
| 35.0
| 0.0 |
2017-Feb-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-02 Thu
| ###
| ###
| ###
| ###
|
|
| 33.9
| 33.9
| 0.0 |
2017-Feb-01 Wed
| ###
| 5
| ###
| ###
| 799,180
| 1,997,950
| 31.3
| 31.3
| 0.0 |
2017-Jan-31 Tue
| 5
| ###
| ###
| ###
|
|
| 38.5
| 38.5
| 0.0 |
2017-Jan-30 Mon
| ###
| ###
| ###
| ###
| 757,646
| 0
| ###
| ###
| 0.0 |
2017-Jan-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-25 Wed
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2017-Jan-24 Tue
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2017-Jan-23 Mon
| ###
| ###
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2017-Jan-20 Fri
| ###
| ###
| ###
| ###
| 662,876
| 0
| 27.6
| 27.6
| 0.0 |
2017-Jan-19 Thu
| ###
| ###
| ###
| ###
|
|
| 38.0
| 38.0
| 0.0 |
2017-Jan-18 Wed
| ###
| ###
| ###
| ###
| 1,090,785
| 0
| 22.1
| 22.1
| 0.0 |
2017-Jan-17 Tue
| ###
| ###
| ###
| ###
| 807,282
| 0
| ###
| ###
| 0.0 |
2017-Jan-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-13 Fri
| 5.26
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-12 Thu
| ###
| 5.29
| ###
| 5.23
|
|
| ###
| ###
| ### |
2017-Jan-11 Wed
| ###
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-10 Tue
| 5.43
| 5.43
| ###
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2017-Jan-09 Mon
| ###
| 5.45
| 5.28
| 5.43
| 1,099,427
| 5,898,425
| 88.8
| 88.8
| 0.4 |
2017-Jan-06 Fri
| 5.24
| ###
| 5.23
| 5.26
| 1,143,425
| 2,990,056
| 74.3
| 74.3
| 0.4 |
2017-Jan-05 Thu
| 5.25
| 5.27
| 5.21
| 5.21
| 706,843
| 3,703,857
| ###
| ###
| 0.4 |
2017-Jan-04 Wed
| ###
| ###
| 5.22
| 5.25
| 950,344
| ###
| ###
| ###
| 0.4 |
2017-Jan-03 Tue
| 5.29
| ###
| 5.28
| ###
| 638,684
| 1,686,125
| 64.5
| 64.5
| 0.0 |
2016-Dec-30 Fri
| ###
| ###
| 5.26
| 5.28
| 313,829
| 825,370
| ###
| ###
| 0.4 |
2016-Dec-29 Thu
| ###
| ###
| 5.26
| ###
|
|
| 64.0
| 64.0
| 0.0 |
2016-Dec-28 Wed
| 5.25
| ###
| 5.23
| 5.29
|
|
| ###
| ###
| 0.4 |
2016-Dec-23 Fri
| ###
| ###
| 5.22
| 5.25
|
|
| ###
| ###
| 0.4 |
2016-Dec-22 Thu
| 5.4
| 5.4
| 5.28
| 5.29
|
|
| ###
| ###
| 0.4 |
2016-Dec-21 Wed
| ###
| ###
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2016-Dec-20 Tue
| ###
| 5.4
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2016-Dec-19 Mon
| 5.44
| 5.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-16 Fri
| ###
| 5.44
| ###
| 5.42
| 1,864,471
| ###
| 77.2
| 77.2
| 0.4 |
2016-Dec-15 Thu
| 5.27
| ###
| 5.2
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2016-Dec-14 Wed
| ###
| ###
| 5.25
| 5.27
| 831,754
| 2,183,354
| ###
| ###
| ### |
2016-Dec-13 Tue
| ###
| ###
| 5.255
| 5.29
| 770,227
| 2,023,771
| 31.7
| 31.7
| 0.4 |
2016-Dec-12 Mon
| 5.4
| 5.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-09 Fri
| ###
| 5.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-08 Thu
| 5.45
| 5.5
| ###
| 5.43
|
|
| 29.1
| 29.1
| 0.4 |
2016-Dec-07 Wed
| 5.42
| 5.42
| ###
| ###
| 1,511,044
| 4,094,929
| ###
| ###
| 0.0 |
2016-Dec-06 Tue
| 5.45
| 5.53
| ###
| 5.42
| 1,044,975
| 2,889,355
| 30.1
| 30.1
| 0.4 |
2016-Dec-05 Mon
| 5.4
| 5.45
| 5.28
| ###
|
|
| 45.3
| 45.3
| 0.0 |
2016-Dec-02 Fri
| 5.53
| 5.59
| 5.43
| 5.44
| 906,881
| ###
| ###
| ###
| 0.4 |
2016-Dec-01 Thu
| 5.5
| 5.55
| 5.47
| 5.52
|
|
| 71.7
| 71.7
| 0.4 |
2016-Nov-30 Wed
| 5.52
| ###
| 5.48
| 5.48
| 20,993,324
| ###
| 27.7
| 27.7
| ### |
2016-Nov-29 Tue
| 5.5
| 5.675
| 5.47
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-28 Mon
| ###
| 5.73
| ###
| ###
| 666,972
| 1,910,874
| ###
| ###
| 0.0 |
2016-Nov-25 Fri
| ###
| 5.72
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2016-Nov-24 Thu
| ###
| 5.7
| 5.56
| ###
| 1,178,249
| 6,633,541
| ###
| ###
| 0.0 |
2016-Nov-23 Wed
| 5.45
| ###
| 5.44
| ###
| 1,301,447
| ###
| ###
| ###
| 0.0 |
2016-Nov-22 Tue
| 5.4
| ###
| ###
| 5.45
| 1,543,446
| 0
| 74.5
| 74.5
| ### |
2016-Nov-21 Mon
| 5.22
| ###
| 5.2
| 5.54
|
|
| ###
| ###
| 0.4 |
2016-Nov-18 Fri
| 5.28
| ###
| ###
| 5.2
| 3,364,855
| 0
| ###
| ###
| ### |
2016-Nov-17 Thu
| 5.74
| 5.74
| ###
| ###
| 2,848,522
| 8,175,258
| 4.4
| 4.4
| 0.0 |
2016-Nov-16 Wed
| 5.77
| 5.86
| 5.74
| 5.8
|
|
| 76.7
| 76.7
| 0.4 |
2016-Nov-15 Tue
| 5.42
| 5.78
| ###
| 5.74
|
|
| 95.1
| 95.1
| 0.4 |
2016-Nov-14 Mon
| 5.27
| 5.48
| 5.27
| 5.48
| 1,115,686
| ###
| 92.4
| 92.4
| ### |
2016-Nov-11 Fri
| ###
| ###
| ###
| 5.25
| 2,250,929
| 0
| 85.9
| 85.9
| 0.4 |
2016-Nov-10 Thu
| ###
| ###
| ###
| ###
| 1,932,026
| 0
| 58.7
| 58.7
| 0.0 |
2016-Nov-09 Wed
| ###
| ###
| ###
| 4.78
|
|
| ###
| ###
| ### |
2016-Nov-08 Tue
| 5
| ###
| 4.955
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-07 Mon
| 4.87
| ###
| 4.87
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2016-Nov-04 Fri
| 4.84
| 4.88
| 4.8
| 4.87
|
|
| 81.0
| 81.0
| 0.3 |
2016-Nov-03 Thu
| 4.83
| ###
| 4.83
| 4.86
|
|
| ###
| ###
| 0.3 |
2016-Nov-02 Wed
| 4.89
| ###
| 4.82
| 4.84
| 1,376,846
| ###
| ###
| ###
| 0.3 |
2016-Nov-01 Tue
| ###
| ###
| 4.87
| 4.89
| 888,770
| 2,164,154
| 19.8
| 19.8
| ### |
2016-Oct-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-28 Fri
| ###
| ###
| ###
| ###
| 640,728
| 0
| ###
| ###
| 0.0 |
2016-Oct-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-26 Wed
| ###
| 5.085
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-25 Tue
| ###
| ###
| ###
| ###
| 1,583,273
| 0
| ###
| ###
| 0.0 |
2016-Oct-24 Mon
| 5
| 5
| ###
| ###
| 1,038,947
| ###
| ###
| ###
| 0.0 |
2016-Oct-21 Fri
| ###
| ###
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2016-Oct-20 Thu
| 5
| ###
| ###
| ###
| 1,385,186
| 0
| ###
| ###
| 0.0 |
2016-Oct-19 Wed
| ###
| ###
| ###
| 5
| 1,404,475
| 0
| 27.1
| 27.1
| 0.4 |
2016-Oct-18 Tue
| 5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-17 Mon
| ###
| ###
| ###
| ###
| 1,243,658
| 0
| ###
| ###
| 0.0 |
2016-Oct-14 Fri
| 5
| ###
| ###
| 5
|
|
| 72.1
| 72.1
| 0.4 |
2016-Oct-13 Thu
| ###
| ###
| ###
| ###
| 1,480,528
| 0
| 17.0
| 17.0
| 0.0 |
2016-Oct-12 Wed
| ###
| ###
| ###
| ###
| 948,447
| 0
| 32.7
| 32.7
| 0.0 |
2016-Oct-11 Tue
| 5.2
| 5.2
| ###
| ###
| 1,419,358
| ###
| ###
| ###
| 0.0 |
2016-Oct-10 Mon
| ###
| ###
| ###
| 5.2
|
|
| ###
| ###
| ### |
2016-Oct-07 Fri
| ###
| 5.2
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2016-Oct-06 Thu
| ###
| 5.255
| ###
| ###
| 1,478,046
| ###
| 81.7
| 81.7
| 0.0 |
2016-Oct-05 Wed
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2016-Oct-04 Tue
| ###
| ###
| ###
| ###
| 1,057,642
| 0
| ###
| ###
| 0.0 |
2016-Oct-03 Mon
| ###
| ###
| 5
| ###
| 697,973
| ###
| ###
| ###
| 0.0 |
2016-Sep-30 Fri
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2016-Sep-29 Thu
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2016-Sep-28 Wed
| ###
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-27 Tue
| ###
| ###
| ###
| ###
| 1,486,684
| 0
| 30.2
| 30.2
| 0.0 |
2016-Sep-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-23 Fri
| ###
| ###
| ###
| ###
| 1,328,226
| 0
| ###
| ###
| 0.0 |
2016-Sep-22 Thu
| ###
| 5.125
| ###
| ###
| 918,522
| ###
| 71.4
| 71.4
| 0.0 |
2016-Sep-21 Wed
| ###
| ###
| ###
| ###
| 1,190,753
| 0
| 24.6
| 24.6
| 0.0 |
2016-Sep-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-19 Mon
| 5.2
| 5.2
| ###
| ###
| 146,475
| ###
| ###
| ###
| 0.0 |
2016-Sep-16 Fri
| ###
| 5.23
| ###
| 5.22
|
|
| 69.1
| 69.1
| 0.4 |
2016-Sep-15 Thu
| 5.25
| 5.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-14 Wed
| ###
| 5.56
| ###
| ###
|
|
| 98.0
| 98.0
| 0.0 |
2016-Sep-13 Tue
| ###
| ###
| 4.86
| 4.88
| 2,065,086
| 5,018,158
| 28.1
| 28.1
| 0.3 |
2016-Sep-12 Mon
| ###
| ###
| 4.84
| ###
| 1,995,489
| 4,829,083
| 36.1
| 36.1
| 0.0 |
2016-Sep-09 Fri
| ###
| ###
| 5
| 5
|
|
| 16.2
| 16.2
| 0.4 |
2016-Sep-08 Thu
| 5.2
| 5.24
| ###
| ###
| 1,718,053
| ###
| ###
| ###
| 0.0 |
2016-Sep-07 Wed
| 5.22
| 5.28
| ###
| 5.23
|
|
| 66.8
| 66.8
| ### |
2016-Sep-06 Tue
| 5.21
| 5.25
| ###
| 5.2
|
|
| 33.7
| 33.7
| ### |
2016-Sep-05 Mon
| 5.24
| 5.29
| 5.185
| 5.21
| 1,072,350
| ###
| 26.7
| 26.7
| 0.4 |
2016-Sep-02 Fri
| ###
| ###
| ###
| 5.22
| 1,662,975
| 0
| ###
| ###
| 0.4 |
2016-Sep-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-31 Wed
| 5.5
| 5.5
| ###
| ###
| 2,266,259
| ###
| ###
| ###
| 0.0 |
2016-Aug-30 Tue
| ###
| 5.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-29 Mon
| 5.78
| 5.78
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2016-Aug-26 Fri
| ###
| ###
| 5.51
| 5.84
|
|
| ###
| ###
| 0.4 |
2016-Aug-25 Thu
| ###
| ###
| 5.57
| ###
| 2,477,275
| ###
| 5.4
| 5.4
| 0.0 |
2016-Aug-24 Wed
| ###
| ###
| ###
| ###
| 621,587
| 0
| ###
| ###
| 0.0 |
2016-Aug-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-22 Mon
| ###
| ###
| ###
| ###
| 482,523
| 0
| ###
| ###
| 0.0 |
2016-Aug-19 Fri
| ###
| ###
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2016-Aug-18 Thu
| ###
| ###
| 6.055
| ###
| 1,000,680
| 3,029,558
| ###
| ###
| 0.0 |
2016-Aug-17 Wed
| ###
| ###
| ###
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2016-Aug-16 Tue
| ###
| ###
| ###
| ###
| 716,125
| 0
| 74.6
| 74.6
| 0.0 |
2016-Aug-15 Mon
| ###
| ###
| ###
| ###
| 788,525
| 0
| 34.5
| 34.5
| 0.0 |
2016-Aug-12 Fri
| 6
| ###
| 6
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2016-Aug-11 Thu
| ###
| ###
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2016-Aug-10 Wed
| ###
| ###
| 5.88
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-09 Tue
| ###
| ###
| ###
| 6
|
|
| 36.1
| 36.1
| 0.4 |
2016-Aug-08 Mon
| ###
| ###
| ###
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2016-Aug-05 Fri
| ###
| ###
| 5.89
| ###
| 572,459
| ###
| 70.3
| 70.3
| 0.0 |
2016-Aug-04 Thu
| 5.85
| ###
| 5.82
| 5.89
| 862,884
| ###
| ###
| ###
| ### |
2016-Aug-03 Wed
| ###
| ###
| 5.81
| 5.81
|
|
| ###
| ###
| ### |
2016-Aug-02 Tue
| ###
| ###
| ###
| 6
|
|
| 46.2
| 46.2
| 0.4 |
2016-Aug-01 Mon
| ###
| ###
| ###
| ###
| 686,278
| 0
| ###
| ###
| 0.0 |
2016-Jul-29 Fri
| ###
| ###
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2016-Jul-28 Thu
| ###
| ###
| ###
| ###
| 914,878
| 0
| 78.1
| 78.1
| 0.0 |
2016-Jul-27 Wed
| ###
| ###
| ###
| ###
| 1,008,220
| 0
| ###
| ###
| 0.0 |
2016-Jul-26 Tue
| ###
| ###
| 5.89
| ###
| 1,316,845
| ###
| ###
| ###
| 0.0 |
2016-Jul-25 Mon
| ###
| ###
| ###
| ###
| 1,433,045
| 0
| ###
| ###
| 0.0 |
2016-Jul-22 Fri
| ###
| ###
| 5.86
| ###
| 927,247
| ###
| ###
| ###
| 0.0 |
2016-Jul-21 Thu
| ###
| ###
| 5.86
| ###
| 1,271,278
| 3,724,844
| 80.8
| 80.8
| 0.0 |
2016-Jul-20 Wed
| 5.8
| 5.86
| 5.73
| 5.86
|
|
| 73.4
| 73.4
| 0.4 |
2016-Jul-19 Tue
| 5.77
| 5.79
| 5.7
| 5.79
|
|
| 73.1
| 73.1
| ### |
2016-Jul-18 Mon
| 5.77
| 5.82
| 5.745
| 5.76
|
|
| ###
| ###
| ### |
2016-Jul-15 Fri
| ###
| ###
| ###
| 5.76
|
|
| ###
| ###
| ### |
2016-Jul-14 Thu
| 5.71
| 5.72
| ###
| ###
| 1,588,249
| ###
| ###
| ###
| 0.0 |
2016-Jul-13 Wed
| 5.7
| 5.8
| ###
| 5.79
| 1,106,556
| ###
| 80.6
| 80.6
| ### |
2016-Jul-12 Tue
| 5.78
| ###
| ###
| ###
| 1,570,545
| 0
| 17.6
| 17.6
| 0.0 |
2016-Jul-11 Mon
| ###
| 5.79
| ###
| 5.75
| 1,001,174
| ###
| 81.8
| 81.8
| ### |
2016-Jul-08 Fri
| 5.55
| 5.59
| 5.52
| 5.52
|
|
| ###
| ###
| 0.4 |
2016-Jul-07 Thu
| ###
| ###
| 5.5
| 5.54
|
|
| 20.7
| 20.7
| 0.4 |
2016-Jul-06 Wed
| ###
| ###
| 5.48
| 5.57
|
|
| 19.4
| 19.4
| 0.4 |
2016-Jul-05 Tue
| 5.78
| 5.8
| ###
| ###
| 794,271
| 2,303,385
| 26.9
| 26.9
| 0.0 |
2016-Jul-04 Mon
| 5.8
| 5.8
| 5.71
| 5.77
|
|
| ###
| ###
| 0.4 |
2016-Jul-01 Fri
| 5.83
| 5.85
| 5.78
| 5.78
| 774,345
| ###
| 21.5
| 21.5
| 0.4 |
2016-Jun-30 Thu
| 5.79
| 5.855
| 5.75
| 5.76
| 1,457,487
| ###
| 26.8
| 26.8
| ### |
2016-Jun-29 Wed
| 5.72
| 5.78
| 5.7
| 5.72
| 1,192,880
| ###
| ###
| ###
| 0.4 |
2016-Jun-28 Tue
| 5.76
| 5.77
| 5.47
| ###
| 3,044,983
| ###
| 16.8
| 16.8
| 0.0 |
2016-Jun-27 Mon
| 5.77
| ###
| ###
| 5.81
| 2,190,558
| 0
| ###
| ###
| ### |
2016-May-26 Thu
| ###
| 6.44
| ###
| 6.4
| 1,212,148
| ###
| 69.2
| 69.2
| 0.5 |
2016-May-25 Wed
| 6.25
| 6.4
| 6.24
| ###
| 1,021,220
| ###
| 83.1
| 83.1
| 0.0 |
2016-May-24 Tue
| 6.27
| 6.29
| ###
| 6.23
| 862,775
| 2,713,427
| 29.6
| 29.6
| 0.4 |
2016-May-23 Mon
| ###
| 6.42
| 6.26
| 6.27
|
|
| 20.1
| 20.1
| 0.4 |
2016-May-20 Fri
| 6.2
| 6.4
| 6.2
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2016-May-19 Thu
| ###
| 6.23
| ###
| 6.21
|
|
| ###
| ###
| ### |
2016-May-18 Wed
| 6.23
| 6.27
| ###
| 6.22
|
|
| ###
| ###
| 0.4 |
2016-May-17 Tue
| ###
| ###
| ###
| 6.21
|
|
| ###
| ###
| ### |
2016-May-16 Mon
| ###
| 6.23
| ###
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2016-May-13 Fri
| ###
| ###
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2016-May-12 Thu
| ###
| ###
| ###
| ###
| 1,450,972
| 0
| 24.6
| 24.6
| 0.0 |
2016-May-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-10 Tue
| 6
| ###
| ###
| ###
| 1,333,482
| 0
| ###
| ###
| 0.0 |
2016-May-09 Mon
| ###
| ###
| ###
| ###
| 784,426
| 0
| ###
| ###
| 0.0 |
2016-May-06 Fri
| ###
| ###
| 5.88
| ###
| 1,072,250
| ###
| 61.2
| 61.2
| 0.0 |
2016-May-05 Thu
| ###
| 6.045
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-04 Wed
| ###
| ###
| 6
| 6
|
|
| 30.8
| 30.8
| 0.4 |
2016-May-03 Tue
| ###
| ###
| ###
| ###
| 1,379,789
| 0
| ###
| ###
| 0.0 |
2016-May-02 Mon
| ###
| ###
| ###
| ###
| 1,114,148
| 0
| 30.9
| 30.9
| 0.0 |
2016-Apr-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-28 Thu
| ###
| ###
| ###
| ###
| 9,284,045
| 0
| 27.8
| 27.8
| 0.0 |
2016-Apr-27 Wed
| ###
| 6.2
| ###
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2016-Apr-26 Tue
| ###
| ###
| ###
| ###
| 1,193,882
| 0
| ###
| ###
| 0.0 |
2016-Apr-22 Fri
| ###
| ###
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2016-Apr-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-20 Wed
| ###
| ###
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2016-Apr-19 Tue
| ###
| ###
| ###
| ###
|
|
| 35.1
| 35.1
| 0.0 |
2016-Apr-18 Mon
| ###
| ###
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2016-Apr-15 Fri
| 6.2
| 6.23
| ###
| ###
|
|
| 13.8
| 13.8
| 0.0 |
2016-Apr-14 Thu
| ###
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-12 Tue
| ###
| ###
| ###
| ###
| 1,612,429
| 0
| 23.5
| 23.5
| 0.0 |
2016-Apr-11 Mon
| ###
| ###
| ###
| ###
| 987,785
| 0
| ###
| ###
| 0.0 |
2016-Apr-08 Fri
| 6.2
| 6.23
| ###
| ###
| 1,489,772
| ###
| ###
| ###
| 0.0 |
2016-Apr-07 Thu
| 6.22
| ###
| 6.21
| 6.26
|
|
| 76.7
| 76.7
| 0.4 |
2016-Apr-06 Wed
| ###
| 6.25
| ###
| 6.2
| 749,947
| 2,343,584
| 74.1
| 74.1
| 0.4 |
2016-Apr-05 Tue
| 6.21
| 6.28
| ###
| ###
|
|
| 38.0
| 38.0
| 0.0 |
2016-Apr-04 Mon
| 6.29
| ###
| 6.21
| 6.23
| 749,975
| 2,328,672
| ###
| ###
| 0.4 |
2016-Apr-01 Fri
| 6.29
| ###
| 6.2
| 6.24
| 792,522
| ###
| ###
| ###
| 0.4 |
2016-Mar-31 Thu
| ###
| 6.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-30 Wed
| ###
| ###
| 6.25
| 6.26
|
|
| ###
| ###
| 0.4 |
2016-Mar-29 Tue
| 6.41
| 6.42
| 6.27
| ###
| 939,679
| ###
| ###
| ###
| 0.0 |
2016-Mar-24 Thu
| 6.45
| 6.47
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2016-Mar-23 Wed
| 6.53
| 6.55
| 6.43
| 6.44
|
|
| 24.3
| 24.3
| 0.5 |
2016-Mar-22 Tue
| ###
| ###
| 6.51
| 6.53
|
|
| 18.3
| 18.3
| ### |
2016-Mar-21 Mon
| 6.56
| ###
| 6.55
| 6.58
| 444,743
| ###
| 75.3
| 75.3
| 0.5 |
2016-Mar-18 Fri
| 6.52
| 6.56
| 6.45
| 6.48
|
|
| 29.1
| 29.1
| 0.5 |
2016-Mar-17 Thu
| 6.53
| 6.54
| 6.42
| 6.47
| 1,317,681
| 8,538,572
| 24.4
| 24.4
| 0.5 |
2016-Mar-16 Wed
| 6.48
| 6.53
| 6.45
| 6.53
| 1,148,785
| ###
| ###
| ###
| ### |
2016-Mar-15 Tue
| 6.59
| ###
| 6.46
| 6.48
| 510,644
| 1,649,380
|
|
| 0.5 |
2016-Mar-14 Mon
| ###
| 6.72
| 6.56
| 6.58
|
|
| 26.9
| 26.9
| 0.5 |
2016-Mar-11 Fri
| 6.5
| ###
| 6.45
| ###
| 749,542
| 2,417,272
| ###
| ###
| 0.0 |
2016-Mar-10 Thu
| 6.55
| ###
| 6.41
| 6.44
| 935,984
| 2,999,828
| ###
| ###
| 0.5 |
2016-Mar-09 Wed
| 6.44
| 6.56
| ###
| 6.53
|
|
| ###
| ###
| ### |
2016-Mar-08 Tue
| 6.57
| ###
| ###
| 6.42
|
|
| ###
| ###
| 0.5 |
2016-Mar-07 Mon
| 6.7
| 6.72
| 6.57
| ###
| 1,424,175
| 9,463,642
| 21.6
| 21.6
| 0.0 |
2016-Mar-04 Fri
| 6.4
| 6.75
| ###
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2016-Mar-03 Thu
| 6.29
| 6.4
| 6.26
| ###
| 768,674
| ###
| ###
| ###
| 0.0 |
2016-Mar-02 Wed
| ###
| 6.29
| ###
| 6.29
|
|
| 87.3
| 87.3
| ### |
2016-Mar-01 Tue
| 5.84
| ###
| 5.74
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-29 Mon
| ###
| ###
| 5.87
| ###
| 1,511,041
| ###
| 34.7
| 34.7
| 0.0 |
2016-Feb-26 Fri
| ###
| ###
| 5.85
| ###
| 1,378,740
| ###
| 9.5
| 9.5
| 0.0 |
2016-Feb-25 Thu
| ###
| ###
| ###
| ###
| 1,283,872
| 0
| 22.5
| 22.5
| 0.0 |
2016-Feb-24 Wed
| ###
| ###
| 6.22
| 6.25
| 1,020,183
| ###
| ###
| ###
| ### |
2016-Feb-23 Tue
| ###
| 6.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-22 Mon
| ###
| 6.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-19 Fri
| 6.4
| 6.41
| 6.28
| ###
| 940,974
| 5,970,480
| 30.6
| 30.6
| 0.0 |
2016-Feb-18 Thu
| 6.23
| ###
| 6.2
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2016-Feb-17 Wed
| 6.2
| 6.23
| ###
| ###
| 701,955
| 2,186,589
| ###
| ###
| 0.0 |
2016-Feb-16 Tue
| 6.2
| 6.2
| 6
| ###
| 805,576
| ###
| ###
| ###
| 0.0 |
2016-Feb-15 Mon
| ###
| ###
| ###
| ###
| 1,389,525
| 0
| 85.8
| 85.8
| 0.0 |
2016-Feb-12 Fri
| ###
| ###
| 5.85
| 5.89
| 1,154,429
| ###
| ###
| ###
| ### |
2016-Feb-11 Thu
| ###
| ###
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2016-Feb-10 Wed
| ###
| ###
| 5.84
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2016-Feb-09 Tue
| ###
| ###
| ###
| ###
| 1,664,486
| 0
| 37.3
| 37.3
| 0.0 |
2016-Feb-08 Mon
| 6.4
| 6.42
| ###
| 6.23
|
|
| 15.3
| 15.3
| 0.4 |
2016-Feb-05 Fri
| 6.44
| 6.47
| ###
| 6.42
|
|
| ###
| ###
| 0.5 |
2016-Feb-04 Thu
| ###
| 6.47
| ###
| 6.46
|
|
| 84.5
| 84.5
| ### |
2016-Feb-03 Wed
| ###
| 6.46
| ###
| ###
| 1,337,476
| 4,320,047
| 32.6
| 32.6
| 0.0 |
2016-Feb-02 Tue
| 6.56
| 6.59
| ###
| 6.45
| 1,270,655
| ###
| ###
| ###
| ### |
2016-Feb-01 Mon
| ###
| ###
| 6.5
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2016-Jan-29 Fri
| 6.8
| 6.84
| 6.27
| 6.46
|
|
| ###
| ###
| ### |
2016-Jan-28 Thu
| 6.75
| 6.88
| ###
| 6.87
|
|
| ###
| ###
| ### |
2016-Jan-27 Wed
| 6.84
| 6.86
| ###
| 6.7
| 979,477
| ###
| ###
| ###
| 0.5 |
2016-Jan-25 Mon
| ###
| 6.84
| ###
| 6.81
|
|
| 84.8
| 84.8
| ### |
2016-Jan-22 Fri
| ###
| ###
| 6.55
| 6.59
| 907,054
| ###
| 21.6
| 21.6
| ### |
2016-Jan-21 Thu
| 6.5
| 6.585
| 6.41
| 6.54
| 1,755,688
| 11,407,582
| 76.6
| 76.6
| 0.5 |
2016-Jan-20 Wed
| 6.55
| 6.59
| ###
| 6.41
|
|
| 24.3
| 24.3
| 0.5 |
2016-Jan-19 Tue
| 6.45
| 6.59
| 6.41
| 6.54
| 1,249,077
| ###
| ###
| ###
| 0.5 |
2016-Jan-18 Mon
| 6.5
| 6.51
| ###
| 6.44
|
|
| 26.4
| 26.4
| 0.5 |
2016-Jan-15 Fri
| 6.75
| 6.79
| 6.53
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-14 Thu
| 6.89
| 6.89
| ###
| ###
|
|
| 13.4
| 13.4
| 0.0 |
2016-Jan-13 Wed
| 6.83
| ###
| 6.83
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-12 Tue
| ###
| ###
| 6.79
| 6.81
|
|
| ###
| ###
| ### |
2016-Jan-11 Mon
| ###
| ###
| ###
| ###
| 908,321
| 0
| 80.0
| 80.0
| 0.0 |
2016-Jan-08 Fri
| ###
| ###
| ###
| ###
|
|
| 10.8
| 10.8
| 0.0 |
2016-Jan-07 Thu
| ###
| ###
| 7.4
| 7.42
| 1,070,353
| ###
| 18.5
| 18.5
| 0.5 |
2016-Jan-06 Wed
| 7.8
| 7.85
| 7.56
| ###
| 1,167,451
| ###
| 17.5
| 17.5
| 0.0 |
2016-Jan-05 Tue
| 7.87
| ###
| 7.79
| 7.8
| 735,253
| ###
| 28.9
| 28.9
| 0.6 |
2016-Jan-04 Mon
| ###
| ###
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2015-Dec-31 Thu
| ###
| ###
| ###
| ###
| 462,482
| 0
| ###
| ###
| 0.0 |
2015-Dec-30 Wed
| 8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-29 Tue
| 7.84
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-24 Thu
| 7.79
| 7.8
| 7.71
| 7.78
| 255,843
| ###
| 31.0
| 31.0
| 0.6 |
2015-Dec-23 Wed
| 7.7
| 7.8
| ###
| 7.75
| 347,685
| 1,355,971
| ###
| ###
| ### |
2015-Dec-22 Tue
| 7.7
| 7.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-21 Mon
| 7.59
| 7.74
| 7.55
| ###
| 744,825
| 5,694,187
| ###
| ###
| 0.0 |
2015-Dec-18 Fri
| 7.7
| ###
| ###
| 7.72
|
|
| 64.6
| 64.6
| ### |
2015-Dec-17 Thu
| 7.86
| 7.86
| 7.7
| 7.84
| 1,654,757
| ###
| ###
| ###
| 0.6 |
2015-Dec-16 Wed
| 7.4
| ###
| 7.4
| ###
| 1,255,041
| 4,643,651
| ###
| ###
| 0.0 |
2015-Dec-15 Tue
| 7.44
| 7.45
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2015-Dec-14 Mon
| 7.5
| 7.52
| ###
| ###
| 825,288
| 3,103,082
| ###
| ###
| 0.0 |
2015-Dec-11 Fri
| 7.59
| 7.73
| 7.51
| 7.54
| 1,014,776
| ###
| ###
| ###
| 0.5 |
2015-Dec-10 Thu
| ###
| ###
| 7.5
| 7.58
|
|
| 32.3
| 32.3
| ### |
2015-Dec-09 Wed
| ###
| ###
| ###
| ###
| 1,521,027
| 0
| ###
| ###
| 0.0 |
2015-Dec-08 Tue
| ###
| 8.21
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2015-Dec-07 Mon
| ###
| 8.21
| ###
| ###
| 849,975
| 3,489,147
| ###
| ###
| 0.0 |
2015-Dec-04 Fri
| ###
| ###
| ###
| ###
|
|
| 15.7
| 15.7
| 0.0 |
2015-Dec-03 Thu
| ###
| ###
| ###
| ###
| 733,457
| 0
| 84.5
| 84.5
| 0.0 |
2015-Dec-02 Wed
| 8.25
| 8.29
| ###
| 8.28
| 682,545
| 2,829,149
| 78.3
| 78.3
| ### |
2015-Dec-01 Tue
| ###
| ###
| ###
| 8.29
| 1,321,059
| 0
| 86.2
| 86.2
| 0.6 |
2015-Nov-30 Mon
| ###
| ###
| 8
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-27 Fri
| ###
| 8.22
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2015-Nov-26 Thu
| ###
| ###
| ###
| ###
| 1,113,945
| 0
| 77.4
| 77.4
| 0.0 |
2015-Nov-25 Wed
| ###
| ###
| ###
| ###
| 1,129,156
| 0
| ###
| ###
| 0.0 |
2015-Nov-24 Tue
| 8
| ###
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2015-Nov-23 Mon
| 8
| ###
| ###
| ###
| 703,756
| 0
| ###
| ###
| 0.0 |
2015-Nov-20 Fri
| ###
| ###
| ###
| ###
| 832,250
| 0
| ###
| ###
| 0.0 |
2015-Nov-19 Thu
| 7.8
| ###
| 7.76
| ###
|
|
| 90.1
| 90.1
| 0.0 |
2015-Nov-18 Wed
| 7.85
| 7.89
| ###
| 7.73
| 738,483
| ###
| 20.0
| 20.0
| 0.6 |
2015-Nov-17 Tue
| ###
| ###
| 7.59
| 7.85
|
|
| 89.1
| 89.1
| ### |
2015-Nov-16 Mon
| 7.5
| ###
| 7.5
| 7.55
|
|
| ###
| ###
| ### |
2015-Nov-13 Fri
| 7.5
| ###
| 7.42
| ###
| 744,149
| ###
| ###
| ###
| 0.0 |
2015-Nov-12 Thu
| 7.58
| ###
| 7.55
| 7.57
| 468,122
| ###
| 34.0
| 34.0
| ### |
2015-Nov-11 Wed
| 7.59
| ###
| 7.52
| 7.58
| 907,059
| 3,410,541
| 30.6
| 30.6
| ### |
2015-Nov-10 Tue
| 7.48
| 7.58
| 7.43
| 7.57
| 1,051,756
| 7,893,428
| ###
| ###
| ### |
2015-Nov-09 Mon
| 7.51
| ###
| 7.47
| 7.52
| 878,359
| 3,280,670
| ###
| ###
| 0.5 |
2015-Nov-06 Fri
| 7.46
| 7.59
| 7.41
| 7.51
| 564,153
| 4,231,147
| ###
| ###
| ### |
2015-Nov-05 Thu
| 7.51
| 7.53
| ###
| 7.45
|
|
| ###
| ###
| 0.5 |
2015-Nov-04 Wed
| ###
| ###
| 7.45
| 7.48
|
|
| ###
| ###
| 0.5 |
2015-Nov-03 Tue
| ###
| 7.54
| ###
| 7.53
|
|
| ###
| ###
| 0.5 |
2015-Nov-02 Mon
| 7.4
| 7.41
| 7.22
| 7.25
|
|
| ###
| ###
| 0.5 |
2015-Oct-30 Fri
| ###
| 7.48
| ###
| 7.4
|
|
| 91.3
| 91.3
| 0.5 |
2015-Oct-29 Thu
| ###
| 7.45
| 7.2
| 7.21
|
|
| 17.2
| 17.2
| ### |
2015-Oct-28 Wed
| ###
| 7.4
| ###
| ###
| 602,854
| 2,230,559
| ###
| ###
| 0.0 |
2015-Oct-27 Tue
| 7.25
| ###
| 7.2
| ###
| 943,827
| 3,397,777
| ###
| ###
| 0.0 |
2015-Oct-26 Mon
| 7.23
| 7.28
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
2015-Oct-23 Fri
| ###
| 7.2
| ###
| ###
|
|
| 91.1
| 91.1
| 0.0 |
2015-Oct-22 Thu
| 6.8
| 6.86
| ###
| 6.77
| 947,844
| ###
| ###
| ###
| ### |
2015-Oct-21 Wed
| ###
| ###
| 6.78
| 6.84
|
|
| ###
| ###
| 0.5 |
2015-Oct-20 Tue
| ###
| 7
| ###
| ###
| 461,427
| ###
| ###
| ###
| 0.0 |
2015-Oct-19 Mon
| ###
| ###
| ###
| ###
| 492,244
| 0
| ###
| ###
| 0.0 |
2015-Oct-16 Fri
| 6.81
| 7
| 6.81
| ###
| 838,729
| 5,791,423
| 86.2
| 86.2
| 0.0 |
2015-Oct-15 Thu
| 6.88
| 6.88
| 6.76
| 6.81
|
|
| ###
| ###
| ### |
2015-Oct-14 Wed
| 6.71
| 6.84
| ###
| 6.81
| 755,920
| 2,585,246
| 81.0
| 81.0
| ### |
2015-Oct-13 Tue
| 6.8
| 6.825
| 6.7
| 6.77
|
|
| 33.8
| 33.8
| ### |
2015-Oct-12 Mon
| 6.89
| ###
| 6.78
| 6.8
|
|
| ###
| ###
| 0.5 |
2015-Oct-09 Fri
| 6.83
| ###
| 6.83
| 6.86
| 1,311,158
| ###
| ###
| ###
| 0.5 |
2015-Oct-08 Thu
| 6.76
| 6.83
| ###
| 6.77
| 1,601,849
| ###
| ###
| ###
| ### |
2015-Oct-07 Wed
| ###
| ###
| ###
| 6.72
|
|
| ###
| ###
| 0.5 |
2015-Oct-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-02 Fri
| 6.85
| ###
| 6.83
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2015-Oct-01 Thu
| 6.75
| 6.89
| 6.74
| 6.87
| 1,001,059
| ###
| ###
| ###
| ### |
2015-Sep-30 Wed
| 6.56
| 6.77
| 6.56
| 6.77
| 1,550,083
| ###
| ###
| ###
| ### |
2015-Sep-29 Tue
| ###
| 6.71
| 6.56
| 6.56
|
|
| 25.3
| 25.3
| 0.5 |
2015-Sep-28 Mon
| 6.7
| 6.83
| ###
| 6.82
| 625,881
| 2,137,383
| 78.6
| 78.6
| 0.5 |
2015-Sep-25 Fri
| ###
| 6.78
| ###
| 6.71
|
|
| ###
| ###
| ### |
2015-Sep-24 Thu
| ###
| 6.7
| 6.56
| ###
| 943,972
| ###
| 65.6
| 65.6
| 0.0 |
2015-Sep-23 Wed
| 6.55
| ###
| 6.46
| 6.55
|
|
| ###
| ###
| 0.5 |
2015-Sep-22 Tue
| 6.7
| 6.73
| 6.57
| ###
| 786,872
| ###
| ###
| ###
| 0.0 |
2015-Sep-21 Mon
| 6.73
| 6.75
| ###
| ###
| 1,046,273
| 3,531,171
| ###
| ###
| 0.0 |
2015-Sep-18 Fri
| 6.75
| 6.89
| 6.72
| 6.87
| 1,245,975
| 8,478,859
| 81.5
| 81.5
| ### |
2015-Sep-17 Thu
| 6.85
| 6.87
| 6.73
| 6.8
| 1,317,756
| 8,960,740
| 28.3
| 28.3
| 0.5 |
2015-Sep-16 Wed
| ###
| 6.78
| ###
| ###
| 1,168,957
| ###
| ###
| ###
| 0.0 |
2015-Sep-15 Tue
| 6.72
| 6.785
| 6.56
| 6.58
|
|
| 17.9
| 17.9
| 0.5 |
2015-Sep-14 Mon
| 6.85
| 6.87
| 6.71
| 6.78
|
|
| ###
| ###
| 0.5 |
2015-Sep-11 Fri
| ###
| 6.77
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2015-Sep-10 Thu
| 6.78
| 6.8
| ###
| ###
| 1,056,258
| 3,591,277
| ###
| ###
| 0.0 |
2015-Sep-09 Wed
| 6.75
| ###
| 6.7
| ###
| 1,072,985
| ###
| ###
| ###
| 0.0 |
2015-Sep-08 Tue
| 6.51
| ###
| 6.51
| ###
| 583,673
| 1,899,855
| 80.6
| 80.6
| 0.0 |
2015-Sep-07 Mon
| 6.52
| 6.53
| ###
| 6.48
| 663,757
| ###
| ###
| ###
| 0.5 |
2015-Sep-04 Fri
| ###
| ###
| ###
| 6.52
|
|
| ###
| ###
| 0.5 |
2015-Sep-03 Thu
| 6.86
| ###
| ###
| ###
| 1,081,229
| 0
| 15.3
| 15.3
| 0.0 |
2015-Sep-02 Wed
| 6.54
| 6.88
| 6.54
| 6.82
|
|
| ###
| ###
| 0.5 |
2015-Sep-01 Tue
| 6.74
| ###
| 6.52
| 6.54
| 1,141,645
| ###
| ###
| ###
| 0.5 |
2015-Aug-31 Mon
| 6.85
| 6.88
| ###
| 6.77
|
|
| 24.9
| 24.9
| ### |
2015-Aug-28 Fri
| 6.87
| ###
| 6.75
| 6.85
| 1,378,620
| 4,652,842
| 32.2
| 32.2
| ### |
2015-Aug-27 Thu
| ###
| ###
| 6.82
| 6.83
| 1,619,053
| 5,520,970
| 15.5
| 15.5
| 0.5 |
2015-Aug-26 Wed
| ###
| ###
| ###
| ###
|
|
| 93.4
| 93.4
| 0.0 |
2015-Aug-25 Tue
| 6.55
| ###
| 6.52
| ###
| 2,284,270
| 7,446,720
| ###
| ###
| 0.0 |
2015-Aug-24 Mon
| 6.89
| ###
| ###
| ###
| 2,415,422
| 0
| ###
| ###
| 0.0 |
2015-Aug-21 Fri
| 6.8
| ###
| 6.78
| ###
| 1,638,457
| ###
| 88.7
| 88.7
| 0.0 |
2015-Aug-20 Thu
| 7
| ###
| 6.83
| 6.87
| 985,727
| 3,366,257
| 20.3
| 20.3
| ### |
2015-Aug-19 Wed
| 7
| 7.24
| 7
| ###
| 987,171
| 7,028,657
| 85.0
| 85.0
| 0.0 |
2015-Aug-18 Tue
| ###
| ###
| ###
| 7
|
|
| ###
| ###
| 0.5 |
2015-Aug-17 Mon
| ###
| ###
| 7
| ###
| 557,420
| 1,950,970
| 30.6
| 30.6
| 0.0 |
2015-Aug-14 Fri
| ###
| ###
| ###
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2015-Aug-13 Thu
| ###
| ###
| ###
| ###
| 2,037,156
| 0
| ###
| ###
| 0.0 |
2015-Aug-12 Wed
| 7.42
| 7.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-11 Tue
| 7.44
| 7.47
| ###
| 7.42
|
|
| ###
| ###
| 0.5 |
2015-Aug-10 Mon
| 7.28
| ###
| 7.26
| ###
| 693,249
| ###
| 74.9
| 74.9
| 0.0 |
2015-Aug-07 Fri
| ###
| ###
| 7.26
| 7.26
|
|
| 26.7
| 26.7
| 0.5 |
2015-Aug-06 Thu
| ###
| 7.4
| ###
| ###
| 912,753
| 3,377,186
| ###
| ###
| 0.0 |
2015-Aug-05 Wed
| 7.49
| 7.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-04 Tue
| 7.53
| ###
| 7.46
| 7.48
| 1,098,786
| 4,098,471
| ###
| ###
| 0.5 |
2015-Aug-03 Mon
| 7.58
| ###
| 7.51
| 7.53
| 1,066,181
| ###
| ###
| ###
| 0.5 |
2015-Jul-31 Fri
| 7.54
| ###
| 7.52
| 7.58
|
|
| ###
| ###
| ### |
2015-Jul-30 Thu
| 7.4
| 7.56
| ###
| 7.5
| 1,398,848
| 5,287,645
| ###
| ###
| 0.5 |
2015-Jul-29 Wed
| ###
| ###
| ###
| ###
| 1,011,586
| 0
| ###
| ###
| 0.0 |
2015-Jul-28 Tue
| 7.58
| 7.58
| 7.41
| 7.48
| 753,658
| ###
| 21.9
| 21.9
| 0.5 |
2015-Jul-27 Mon
| 7.56
| ###
| 7.52
| ###
| 622,520
| 2,340,675
| ###
| ###
| 0.0 |
2015-Jul-24 Fri
| ###
| 7.71
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2015-Jul-23 Thu
| 7.58
| 7.76
| 7.58
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2015-Jul-22 Wed
| 7.74
| 7.75
| 7.53
| 7.58
|
|
| ###
| ###
| ### |
2015-Jul-21 Tue
| ###
| 7.76
| ###
| 7.74
|
|
| 79.2
| 79.2
| 0.6 |
2015-Jul-20 Mon
| 7.58
| ###
| 7.54
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2015-Jul-17 Fri
| 7.57
| ###
| 7.53
| 7.54
| 821,076
| 3,091,351
| 26.1
| 26.1
| 0.5 |
2015-Jul-16 Thu
| ###
| ###
| 7.45
| 7.53
|
|
| ###
| ###
| 0.5 |
2015-Jul-15 Wed
| 7.56
| 7.57
| ###
| ###
| 1,152,781
| 4,363,276
| ###
| ###
| 0.0 |
2015-Jul-14 Tue
| 7.51
| ###
| 7.4
| 7.52
| 768,523
| ###
| 66.4
| 66.4
| 0.5 |
2015-Jul-13 Mon
| 7.25
| 7.48
| ###
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2015-Jul-10 Fri
| ###
| 7.43
| 7.23
| 7.24
|
|
| ###
| ###
| 0.5 |
2015-Jul-09 Thu
| 7.28
| ###
| ###
| 7.28
|
|
| ###
| ###
| 0.5 |
2015-Jul-08 Wed
| 7.54
| 7.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-07 Tue
| 7.49
| 7.72
| 7.49
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2015-Jul-06 Mon
| 7.48
| 7.49
| ###
| 7.42
| 529,741
| 1,983,880
| ###
| ###
| 0.5 |
2015-Jul-03 Fri
| 7.57
| ###
| 7.48
| 7.55
|
|
| ###
| ###
| ### |
2015-Jul-02 Thu
| ###
| ###
| 7.55
| ###
| 1,025,245
| ###
| 70.0
| 70.0
| 0.0 |
2015-Jul-01 Wed
| 7.48
| 7.55
| 7.4
| 7.52
| 638,527
| 4,772,989
| ###
| ###
| 0.5 |
2015-Jun-30 Tue
| ###
| 7.5
| 7.29
| 7.48
| 1,530,225
| ###
| 75.7
| 75.7
| 0.5 |
2015-Jun-29 Mon
| 7.46
| 7.47
| 7.27
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2015-Jun-26 Fri
| ###
| ###
| 7.47
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-25 Thu
| 7.78
| 7.78
| ###
| ###
| 668,889
| 2,601,978
| ###
| ###
| 0.0 |
2015-Jun-24 Wed
| 7.71
| 7.725
| ###
| ###
| 911,244
| 3,519,679
| 30.6
| 30.6
| 0.0 |
2015-Jun-23 Tue
| 7.78
| 7.82
| 7.7
| 7.71
| 837,950
| ###
| ###
| ###
| ### |
2015-Jun-22 Mon
| ###
| 7.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-19 Fri
| ###
| 7.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-18 Thu
| 7.55
| 7.58
| ###
| 7.53
| 2,197,173
| 8,327,285
| ###
| ###
| 0.5 |
2015-Jun-17 Wed
| 7.71
| 7.74
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2015-Jun-16 Tue
| 7.8
| 7.825
| ###
| ###
| 1,268,421
| ###
| 17.9
| 17.9
| 0.0 |
2015-Jun-15 Mon
| 7.84
| 7.88
| 7.8
| 7.85
|
|
| ###
| ###
| ### |
2015-Jun-12 Fri
| ###
| ###
| 7.8
| 7.81
|
|
| 19.1
| 19.1
| 0.6 |
2015-Jun-11 Thu
| 7.76
| 7.85
| ###
| 7.84
| 1,252,785
| 4,917,181
| ###
| ###
| 0.6 |
2015-Jun-10 Wed
| 7.4
| 7.7
| 7.4
| ###
|
|
| 92.9
| 92.9
| 0.0 |
2015-Jun-09 Tue
| 7.5
| 7.53
| ###
| ###
| 1,168,584
| ###
| ###
| ###
| 0.0 |
2015-Jun-05 Fri
| 7.58
| ###
| 7.48
| 7.53
|
|
| ###
| ###
| 0.5 |
2015-Jun-04 Thu
| 7.52
| ###
| 7.5
| 7.56
|
|
| ###
| ###
| 0.5 |
2015-Jun-03 Wed
| 7.57
| 7.57
| ###
| 7.47
|
|
| ###
| ###
| ### |
2015-Jun-02 Tue
| ###
| ###
| ###
| ###
| 1,309,659
| 0
| 14.2
| 14.2
| 0.0 |
2015-Jun-01 Mon
| 7.83
| 7.84
| ###
| 7.83
|
|
| 77.1
| 77.1
| ### |
2015-May-29 Fri
| 7.8
| ###
| 7.75
| 7.86
|
|
| 74.0
| 74.0
| ### |
2015-May-28 Thu
| 7.7
| 7.8
| ###
| 7.74
| 2,062,527
| 8,043,855
| ###
| ###
| 0.6 |
2015-May-27 Wed
| 7.55
| ###
| 7.55
| ###
| 1,453,855
| ###
| ###
| ###
| 0.0 |
2015-May-26 Tue
| 7.59
| 7.59
| 7.44
| 7.56
|
|
| 23.0
| 23.0
| 0.5 |
2015-May-25 Mon
| 7.55
| 7.58
| 7.5
| 7.52
| 1,288,141
| 9,712,583
| 26.6
| 26.6
| 0.5 |
2015-May-22 Fri
| 7.54
| ###
| 7.45
| 7.5
| 10,999,178
| ###
| 25.9
| 25.9
| 0.5 |
2015-May-21 Thu
| ###
| 7.52
| ###
| 7.47
|
|
| 80.0
| 80.0
| ### |
2015-May-20 Wed
| ###
| 7.43
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2015-May-19 Tue
| 7.29
| ###
| ###
| 7.25
|
|
| ###
| ###
| 0.5 |
2015-May-18 Mon
| ###
| 7.44
| 7.26
| 7.29
|
|
| ###
| ###
| ### |
2015-May-15 Fri
| 7.41
| 7.41
| ###
| ###
| 742,742
| 2,751,859
| ###
| ###
| 0.0 |
2015-May-14 Thu
| ###
| ###
| 7.25
| 7.29
|
|
| 20.7
| 20.7
| ### |
2015-May-13 Wed
| ###
| 7.45
| ###
| ###
| 835,628
| ###
| ###
| ###
| 0.0 |
2015-May-12 Tue
| ###
| 7.4
| 7.29
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-11 Mon
| 7.43
| 7.51
| 7.28
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2015-May-08 Fri
| 7.21
| 7.44
| 7.21
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2015-May-07 Thu
| 7.21
| ###
| ###
| ###
| 1,542,544
| 0
| ###
| ###
| 0.0 |
2015-May-06 Wed
| 7.48
| 7.53
| 7.25
| 7.27
| 1,175,775
| 8,688,977
| ###
| ###
| ### |
2015-May-05 Tue
| ###
| 7.74
| 7.46
| 7.55
|
|
| ###
| ###
| ### |
2015-May-04 Mon
| ###
| 7.73
| 7.51
| 7.59
|
|
| 18.9
| 18.9
| 0.5 |
2015-May-01 Fri
| 7.49
| ###
| 7.47
| ###
| 858,883
| 3,207,928
| 76.5
| 76.5
| 0.0 |
2015-Apr-30 Thu
| 7.51
| ###
| 7.45
| 7.56
| 1,728,953
| 6,440,349
| 75.3
| 75.3
| 0.5 |
2015-Apr-29 Wed
| ###
| 7.7
| 7.545
| ###
| 1,195,471
| 9,112,477
| ###
| ###
| 0.0 |
2015-Apr-28 Tue
| 7.7
| 7.78
| ###
| 7.75
|
|
| ###
| ###
| ### |
2015-Apr-27 Mon
| 7.73
| 7.8
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2015-Apr-24 Fri
| ###
| 7.88
| ###
| 7.7
|
|
| ###
| ###
| 0.6 |
2015-Apr-23 Thu
| ###
| ###
| 7.51
| 7.55
| 872,243
| 3,275,272
| ###
| ###
| ### |
2015-Apr-22 Wed
| ###
| ###
| 7.52
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-21 Tue
| 7.78
| 7.82
| 7.58
| ###
| 904,021
| ###
| 17.2
| 17.2
| 0.0 |
2015-Apr-20 Mon
| 7.86
| 7.86
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-17 Fri
| ###
| 8.145
| ###
| ###
| 867,483
| 3,532,824
| 14.4
| 14.4
| 0.0 |
2015-Apr-16 Thu
| 8.23
| 8.42
| ###
| ###
| 1,804,087
| ###
| 20.0
| 20.0
| 0.0 |
2015-Apr-15 Wed
| ###
| ###
| ###
| ###
| 698,083
| 0
| ###
| ###
| 0.0 |
2015-Apr-14 Tue
| ###
| 8.21
| ###
| ###
| 473,849
| 1,945,150
| ###
| ###
| 0.0 |
2015-Apr-13 Mon
| ###
| 8.245
| ###
| 8.22
| 409,881
| ###
| 80.5
| 80.5
| 0.6 |
2015-Apr-10 Fri
| ###
| ###
| ###
| ###
| 580,885
| 0
| 24.6
| 24.6
| 0.0 |
2015-Apr-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-07 Tue
| ###
| 8.24
| ###
| ###
| 622,953
| ###
| ###
| ###
| 0.0 |
2015-Apr-02 Thu
| ###
| ###
| ###
| ###
| 831,975
| 0
| 81.8
| 81.8
| 0.0 |
2015-Apr-01 Wed
| 7.81
| 8.025
| 7.75
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2015-Mar-31 Tue
| 7.89
| ###
| 7.81
| 7.82
|
|
| ###
| ###
| 0.6 |
2015-Mar-30 Mon
| ###
| ###
| 7.71
| 7.76
| 1,126,224
| ###
| ###
| ###
| 0.6 |
2015-Mar-27 Fri
| 7.8
| ###
| ###
| ###
| 1,493,974
| 0
| ###
| ###
| 0.0 |
2015-Mar-26 Thu
| 8
| ###
| 7.81
| 7.82
|
|
| ###
| ###
| 0.6 |
2015-Mar-25 Wed
| ###
| 8.25
| ###
| ###
| 1,163,676
| ###
| ###
| ###
| 0.0 |
2015-Mar-24 Tue
| 8.2
| 8.21
| ###
| ###
| 535,252
| ###
| 14.6
| 14.6
| 0.0 |
2015-Mar-23 Mon
| 8.22
| 8.29
| ###
| 8.22
|
|
| ###
| ###
| 0.6 |
2015-Mar-20 Fri
| 8.2
| 8.2
| ###
| ###
| 964,357
| ###
| 21.0
| 21.0
| 0.0 |
2015-Mar-19 Thu
| 8.2
| 8.28
| ###
| 8.21
| 1,679,846
| ###
| ###
| ###
| ### |
2015-Mar-18 Wed
| ###
| ###
| 7.85
| 8
|
|
| ###
| ###
| ### |
2015-Mar-17 Tue
| ###
| ###
| ###
| ###
| 917,723
| 0
| 17.2
| 17.2
| 0.0 |
2015-Mar-16 Mon
| ###
| ###
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2015-Mar-13 Fri
| ###
| 8.21
| ###
| ###
| 778,971
| 3,197,675
| ###
| ###
| 0.0 |
2015-Mar-12 Thu
| ###
| ###
| 7.88
| ###
| 1,395,959
| 5,500,078
| ###
| ###
| 0.0 |
2015-Mar-11 Wed
| ###
| ###
| 7.88
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-10 Tue
| ###
| ###
| ###
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2015-Mar-09 Mon
| ###
| ###
| 7.87
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-06 Fri
| ###
| 8.28
| ###
| ###
| 1,175,653
| ###
| ###
| ###
| 0.0 |
2015-Mar-05 Thu
| ###
| ###
| 7.87
| ###
| 1,510,828
| ###
| ###
| ###
| 0.0 |
2015-Mar-04 Wed
| 8.27
| ###
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2015-Mar-03 Tue
| ###
| ###
| ###
| 8.21
|
|
| ###
| ###
| ### |
2015-Mar-02 Mon
| ###
| 8.4
| 8.22
| 8.24
| 1,782,476
| 14,812,375
| ###
| ###
| 0.6 |
2015-Feb-27 Fri
| 8.51
| ###
| 8.43
| 8.43
|
|
| 20.5
| 20.5
| 0.6 |
2015-Feb-26 Thu
| ###
| 8.74
| ###
| 8.45
|
|
| 12.9
| 12.9
| ### |
2015-Feb-25 Wed
| ###
| 9
| 8.52
| 8.75
| 2,517,026
| 22,049,147
| 11.8
| 11.8
| 0.6 |
2015-Feb-24 Tue
| 8.7
| ###
| 8.46
| 8.88
|
|
| 86.7
| 86.7
| 0.6 |
2015-Feb-23 Mon
| 8.2
| 8.55
| 8.2
| 8.43
|
|
| ###
| ###
| 0.6 |
2015-Feb-20 Fri
| 8.78
| 8.78
| 7.82
| ###
| 4,489,223
| 37,260,550
| 3.2
| 3.2
| 0.0 |
2015-Feb-19 Thu
| 9.49
| 9.5
| ###
| 9.24
|
|
| ###
| ###
| ### |
2015-Feb-18 Wed
| ###
| 9.43
| ###
| ###
| 2,532,577
| ###
| ###
| ###
| 0.0 |
2015-Feb-17 Tue
| ###
| ###
| ###
| ###
| 1,176,828
| 0
| 78.3
| 78.3
| 0.0 |
2015-Feb-16 Mon
| ###
| ###
| ###
| ###
| 1,174,758
| 0
| ###
| ###
| 0.0 |
2015-Feb-13 Fri
| ###
| 9.43
| ###
| ###
| 1,382,482
| ###
| ###
| ###
| 0.0 |
2015-Feb-12 Thu
| 9
| ###
| 8.885
| 9
| 3,126,046
| 13,887,459
| ###
| ###
| 0.6 |
2015-Feb-11 Wed
| 8.86
| ###
| 8.86
| ###
| 1,773,644
| 7,857,242
| 83.7
| 83.7
| 0.0 |
2015-Feb-10 Tue
| 8.7
| 8.85
| 8.58
| 8.81
|
|
| ###
| ###
| ### |
2015-Feb-09 Mon
| 8.51
| 8.85
| 8.51
| 8.73
| 1,353,847
| ###
| 89.8
| 89.8
| ### |
2015-Feb-06 Fri
| ###
| ###
| ###
| ###
| 2,030,829
| 0
| 30.7
| 30.7
| 0.0 |
2015-Feb-05 Thu
| ###
| ###
| 8.84
| 8.86
|
|
| 17.9
| 17.9
| 0.6 |
2015-Feb-04 Wed
| ###
| ###
| 8.87
| ###
| 1,690,372
| ###
| 31.4
| 31.4
| 0.0 |
2015-Feb-03 Tue
| 8.8
| ###
| 8.76
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-02 Mon
| 8.7
| 8.8
| ###
| 8.8
| 585,954
| ###
| ###
| ###
| 0.6 |
2015-Jan-30 Fri
| 8.57
| 8.76
| 8.54
| 8.7
|
|
| 81.9
| 81.9
| ### |
2015-Jan-29 Thu
| 8.53
| ###
| 8.5
| 8.56
|
|
| 68.8
| 68.8
| ### |
2015-Jan-28 Wed
| 8.52
| 8.59
| ###
| 8.58
| 667,153
| 2,865,422
| 76.0
| 76.0
| 0.6 |
2015-Jan-27 Tue
| 8.54
| ###
| 8.44
| 8.49
|
|
| ###
| ###
| ### |
2015-Jan-23 Fri
| ###
| 8.5
| 8.28
| 8.5
| 1,665,822
| 13,976,246
| 84.6
| 84.6
| 0.6 |
2015-Jan-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-21 Wed
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2015-Jan-20 Tue
| ###
| 8.25
| 7.82
| ###
| 2,043,058
| 16,415,971
| ###
| ###
| 0.0 |
2015-Jan-19 Mon
| ###
| ###
| 7.73
| 7.89
| 1,212,880
| 4,687,781
| 35.4
| 35.4
| ### |
2015-Jan-16 Fri
| ###
| ###
| 7.72
| 7.81
| 1,378,282
| ###
| 13.4
| 13.4
| 0.6 |
2015-Jan-15 Thu
| 7.59
| ###
| 7.57
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-14 Wed
| 7.43
| 7.7
| 7.43
| ###
|
|
| 91.2
| 91.2
| 0.0 |
2015-Jan-13 Tue
| 7.45
| ###
| 7.45
| 7.45
|
|
| ###
| ###
| 0.5 |
2015-Jan-12 Mon
| 7.42
| ###
| 7.41
| 7.57
| 764,978
| 2,834,243
| ###
| ###
| ### |
2015-Jan-09 Fri
| ###
| 7.54
| ###
| 7.54
|
|
| ###
| ###
| 0.5 |
2015-Jan-08 Thu
| ###
| 7.29
| ###
| 7.28
| 615,580
| 2,243,789
| 90.2
| 90.2
| 0.5 |
2015-Jan-07 Wed
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2015-Jan-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-05 Mon
| 7.28
| ###
| 7.22
| 7.26
|
|
| 24.4
| 24.4
| 0.5 |
2015-Jan-02 Fri
| 7.22
| ###
| 7.22
| ###
| 273,155
| 986,089
| 75.2
| 75.2
| 0.0 |
2014-Dec-31 Wed
| 7.26
| 7.27
| 7.22
| 7.24
|
|
| ###
| ###
| 0.5 |
2014-Dec-30 Tue
| ###
| 7.41
| 7.25
| 7.26
| 333,286
| 2,442,986
| ###
| ###
| 0.5 |
2014-Dec-29 Mon
| 7.27
| 7.41
| 7.27
| 7.41
|
|
| 79.5
| 79.5
| ### |
2014-Dec-24 Wed
| 7.26
| 7.27
| ###
| 7.24
| 204,447
| ###
| ###
| ###
| 0.5 |
2014-Dec-23 Tue
| 7.29
| ###
| 7.21
| 7.23
| 324,023
| ###
| 30.6
| 30.6
| ### |
2014-Dec-22 Mon
| 7.26
| ###
| 7.22
| ###
|
|
| 64.6
| 64.6
| 0.0 |
2014-Dec-19 Fri
| 7.24
| 7.27
| ###
| 7.25
| 1,030,652
| 3,746,420
| 62.2
| 62.2
| 0.5 |
2014-Dec-18 Thu
| 6.87
| 7.28
| 6.87
| 7.24
|
|
| ###
| ###
| 0.5 |
2014-Dec-17 Wed
| 6.76
| 6.87
| 6.75
| 6.87
|
|
| 81.6
| 81.6
| ### |
2014-Dec-16 Tue
| 6.86
| ###
| 6.75
| 6.78
|
|
| 20.2
| 20.2
| 0.5 |
2014-Dec-15 Mon
| ###
| ###
| 6.73
| 6.88
| 348,255
| 1,171,878
| ###
| ###
| ### |
2014-Dec-12 Fri
| ###
| 7
| ###
| ###
| 338,729
| 1,185,551
| 78.2
| 78.2
| 0.0 |
2014-Dec-11 Thu
| ###
| ###
| 6.83
| ###
| 869,858
| ###
| 26.1
| 26.1
| 0.0 |
2014-Dec-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-09 Tue
| 7.23
| 7.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-08 Mon
| ###
| 7.28
| ###
| 7.26
| 601,544
| 2,189,620
| ###
| ###
| 0.5 |
2014-Dec-05 Fri
| ###
| 7.22
| ###
| ###
| 622,942
| 2,248,820
| ###
| ###
| 0.0 |
2014-Dec-04 Thu
| 7
| ###
| ###
| ###
| 779,547
| 0
| 84.1
| 84.1
| 0.0 |
2014-Dec-03 Wed
| 6.88
| 7
| 6.88
| 7
| 862,042
| 5,982,571
| 80.5
| 80.5
| 0.5 |
2014-Dec-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-01 Mon
| 6.8
| 6.85
| ###
| ###
| 516,148
| ###
| 35.9
| 35.9
| 0.0 |
2014-Nov-28 Fri
| 6.8
| 6.84
| 6.76
| 6.79
| 612,949
| 4,168,053
| 37.8
| 37.8
| 0.5 |
2014-Nov-27 Thu
| ###
| 6.82
| ###
| 6.8
|
|
| 86.8
| 86.8
| 0.5 |
2014-Nov-26 Wed
| ###
| 6.7
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2014-Nov-25 Tue
| ###
| ###
| 6.56
| 6.59
|
|
| ###
| ###
| ### |
2014-Nov-24 Mon
| 6.55
| ###
| 6.55
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2014-Nov-21 Fri
| ###
| ###
| 6.52
| 6.53
|
|
| 20.3
| 20.3
| ### |
2014-Nov-20 Thu
| ###
| 6.72
| ###
| ###
|
|
| 36.2
| 36.2
| 0.0 |
2014-Nov-19 Wed
| 6.79
| 6.82
| 6.7
| 6.71
|
|
| ###
| ###
| ### |
2014-Nov-18 Tue
| 6.79
| 6.82
| 6.75
| 6.81
| 401,970
| ###
| ###
| ###
| ### |
2014-Nov-17 Mon
| 6.86
| 6.86
| 6.74
| 6.77
| 648,449
| 4,409,453
| ###
| ###
| ### |
2014-Nov-14 Fri
| 6.88
| 6.88
| 6.8
| 6.82
| 529,583
| 3,622,347
| ###
| ###
| 0.5 |
2014-Nov-13 Thu
| 6.77
| ###
| 6.77
| 6.85
| 798,578
| 2,703,186
| 84.6
| 84.6
| ### |
2014-Nov-12 Wed
| 6.76
| 6.82
| 6.75
| 6.77
|
|
| 81.7
| 81.7
| ### |
2014-Nov-11 Tue
| 6.82
| 6.82
| ###
| 6.72
| 787,528
| 2,685,470
| ###
| ###
| 0.5 |
2014-Nov-10 Mon
| 6.84
| 6.85
| 6.76
| 6.82
| 458,422
| ###
| 28.3
| 28.3
| 0.5 |
2014-Nov-07 Fri
| 6.77
| 6.86
| 6.76
| 6.86
|
|
| ###
| ###
| 0.5 |
2014-Nov-06 Thu
| 6.77
| 6.77
| 6.7
| 6.75
|
|
| ###
| ###
| 0.5 |
2014-Nov-05 Wed
| 6.73
| 6.77
| ###
| ###
| 966,841
| 3,272,756
| 24.3
| 24.3
| 0.0 |
2014-Nov-04 Tue
| ###
| 6.73
| ###
| 6.73
| 764,573
| 2,572,788
| 78.8
| 78.8
| ### |
2014-Nov-03 Mon
| ###
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2014-Oct-31 Fri
| 6.58
| ###
| 6.55
| 6.57
|
|
| 25.8
| 25.8
| ### |
2014-Oct-30 Thu
| 6.56
| 6.59
| 6.52
| 6.57
| 491,087
| 3,219,075
| 75.9
| 75.9
| ### |
2014-Oct-29 Wed
| 6.55
| 6.58
| 6.51
| 6.55
| 1,204,356
| ###
| ###
| ###
| 0.5 |
2014-Oct-28 Tue
| 6.5
| 6.55
| 6.475
| 6.5
|
|
| ###
| ###
| 0.5 |
2014-Oct-27 Mon
| 6.43
| 6.52
| 6.42
| 6.52
| 1,093,085
| 7,072,259
| 85.8
| 85.8
| 0.5 |
2014-Oct-24 Fri
| 6.4
| 6.43
| ###
| 6.4
|
|
| 68.7
| 68.7
| 0.5 |
2014-Oct-23 Thu
| 6.29
| 6.4
| 6.28
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-22 Wed
| 6.29
| 6.4
| 6.28
| ###
| 1,357,175
| 8,604,489
| ###
| ###
| 0.0 |
2014-Oct-21 Tue
| ###
| 6.21
| ###
| 6.21
| 1,357,878
| ###
| ###
| ###
| ### |
2014-Oct-20 Mon
| ###
| ###
| ###
| ###
| 768,359
| 0
| 88.2
| 88.2
| 0.0 |
2014-Oct-17 Fri
| 5.88
| ###
| 5.86
| ###
| 919,455
| ###
| ###
| ###
| 0.0 |
2014-Oct-16 Thu
| 5.83
| 5.85
| 5.73
| 5.8
| 1,050,350
| 6,081,526
| 28.1
| 28.1
| 0.4 |
2014-Oct-15 Wed
| 5.8
| ###
| 5.8
| 5.85
|
|
| ###
| ###
| 0.4 |
2014-Oct-14 Tue
| 5.74
| ###
| 5.72
| 5.83
| 831,042
| 2,376,780
| ###
| ###
| ### |
2014-Oct-13 Mon
| 5.77
| 5.83
| 5.75
| 5.77
| 604,552
| 3,500,356
| 72.9
| 72.9
| 0.4 |
2014-Oct-10 Fri
| 5.83
| 5.89
| 5.79
| 5.79
|
|
| ###
| ###
| ### |
2014-Oct-09 Thu
| ###
| ###
| ###
| ###
| 811,578
| 0
| ###
| ###
| 0.0 |
2014-Oct-08 Wed
| ###
| ###
| 5.83
| 5.87
| 802,884
| ###
| ###
| ###
| ### |
2014-Oct-07 Tue
| ###
| ###
| ###
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2014-Oct-06 Mon
| 6
| ###
| 5.985
| ###
| 434,345
| 1,299,777
| ###
| ###
| 0.0 |
2014-Oct-03 Fri
| ###
| ###
| ###
| ###
| 639,042
| 0
| 23.4
| 23.4
| 0.0 |
2014-Oct-02 Thu
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2014-Oct-01 Wed
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2014-Sep-30 Tue
| 6
| ###
| 5.975
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2014-Sep-29 Mon
| ###
| ###
| 5.86
| ###
| 634,741
| ###
| ###
| ###
| 0.0 |
2014-Sep-26 Fri
| ###
| 6
| 5.89
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-25 Thu
| ###
| ###
| 5.89
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2014-Sep-24 Wed
| ###
| ###
| 5.86
| ###
| 776,578
| 2,275,373
| 76.0
| 76.0
| 0.0 |
2014-Sep-23 Tue
| 6
| 6
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-22 Mon
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2014-Sep-19 Fri
| ###
| ###
| ###
| ###
| 896,242
| 0
| ###
| ###
| 0.0 |
2014-Sep-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-17 Wed
| ###
| ###
| ###
| ###
| 991,426
| 0
| ###
| ###
| 0.0 |
2014-Sep-16 Tue
| ###
| ###
| 6
| ###
| 822,047
| 2,466,141
| 76.4
| 76.4
| 0.0 |
2014-Sep-15 Mon
| ###
| ###
| 6
| 6
|
|
| ###
| ###
| 0.4 |
2014-Sep-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-11 Thu
| ###
| ###
| ###
| ###
| 661,145
| 0
| 32.0
| 32.0
| 0.0 |
2014-Sep-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-09 Tue
| ###
| ###
| ###
| ###
| 663,157
| 0
| 65.8
| 65.8
| 0.0 |
2014-Sep-08 Mon
| ###
| ###
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2014-Sep-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-04 Thu
| ###
| ###
| ###
| ###
| 1,156,251
| 0
| ###
| ###
| 0.0 |
2014-Sep-03 Wed
| ###
| ###
| ###
| ###
| 1,248,457
| 0
| ###
| ###
| 0.0 |
2014-Sep-02 Tue
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2014-Sep-01 Mon
| ###
| ###
| ###
| ###
| 1,859,576
| 0
| 21.9
| 21.9
| 0.0 |
2014-Aug-29 Fri
| ###
| ###
| ###
| ###
| 891,458
| 0
| ###
| ###
| 0.0 |
2014-Aug-28 Thu
| ###
| ###
| 5.76
| ###
| 2,177,172
| 6,270,255
| ###
| ###
| 0.0 |
2014-Aug-27 Wed
| ###
| ###
| 6.26
| 6.28
| 1,722,189
| 5,390,451
| 27.3
| 27.3
| 0.4 |
2014-Aug-26 Tue
| ###
| ###
| 6.26
| 6.29
|
|
| 27.0
| 27.0
| ### |
2014-Aug-25 Mon
| 6.4
| 6.46
| ###
| ###
| 1,420,579
| 4,588,470
| 25.1
| 25.1
| 0.0 |
2014-Aug-22 Fri
| 6.54
| 6.59
| 6.29
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-21 Thu
| 6.55
| 6.57
| 6.48
| 6.49
|
|
| ###
| ###
| ### |
2014-Aug-20 Wed
| 6.46
| 6.5
| 6.46
| 6.49
| 482,778
| ###
| ###
| ###
| ### |
2014-Aug-19 Tue
| 6.45
| 6.5
| 6.42
| 6.44
|
|
| 27.9
| 27.9
| 0.5 |
2014-Aug-18 Mon
| ###
| 6.43
| ###
| 6.41
|
|
| ###
| ###
| 0.5 |
2014-Aug-15 Fri
| ###
| ###
| ###
| ###
| 1,269,550
| 0
| 69.0
| 69.0
| 0.0 |
2014-Aug-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-13 Wed
| 6.21
| 6.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-12 Tue
| ###
| 6.23
| ###
| 6.23
| 401,186
| ###
| 83.1
| 83.1
| 0.4 |
2014-Aug-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-08 Fri
| ###
| 6.24
| ###
| ###
| 1,141,070
| ###
| ###
| ###
| 0.0 |
2014-Aug-07 Thu
| ###
| 6.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-06 Wed
| 6.21
| 6.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-05 Tue
| 6.24
| 6.27
| ###
| 6.22
| 838,828
| 2,629,725
| 37.6
| 37.6
| 0.4 |
2014-Aug-04 Mon
| 6.28
| 6.29
| ###
| 6.22
| 871,820
| 2,741,873
| 21.3
| 21.3
| 0.4 |
2014-Aug-01 Fri
| ###
| ###
| 6.28
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-31 Thu
| 6.42
| 6.48
| 6.42
| 6.42
|
|
| ###
| ###
| 0.5 |
2014-Jul-30 Wed
| 6.4
| 6.45
| ###
| 6.4
|
|
| ###
| ###
| 0.5 |
2014-Jul-29 Tue
| 6.51
| 6.52
| ###
| 6.4
|
|
| ###
| ###
| 0.5 |
2014-Jul-28 Mon
| 6.56
| 6.59
| 6.49
| 6.5
|
|
| ###
| ###
| 0.5 |
2014-Jul-25 Fri
| 6.58
| ###
| 6.51
| 6.56
|
|
| ###
| ###
| 0.5 |
2014-Jul-24 Thu
| 6.58
| ###
| 6.56
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2014-Jul-23 Wed
| 6.51
| 6.58
| 6.48
| 6.53
|
|
| 67.7
| 67.7
| ### |
2014-Jul-22 Tue
| 6.49
| 6.53
| 6.44
| 6.48
|
|
| 29.8
| 29.8
| 0.5 |
2014-Jul-21 Mon
| 6.5
| 6.55
| 6.48
| 6.5
|
|
| ###
| ###
| 0.5 |
2014-Jul-18 Fri
| 6.53
| 6.54
| 6.43
| 6.5
| 518,021
| ###
| 23.5
| 23.5
| 0.5 |
2014-Jul-17 Thu
| ###
| ###
| 6.56
| 6.56
| 510,780
| 1,675,358
| 27.6
| 27.6
| 0.5 |
2014-Jul-16 Wed
| ###
| ###
| 6.5
| 6.52
| 344,124
| ###
| 19.2
| 19.2
| 0.5 |
2014-Jul-15 Tue
| ###
| ###
| 6.55
| ###
| 280,488
| ###
| 77.5
| 77.5
| 0.0 |
2014-Jul-14 Mon
| 6.55
| ###
| 6.53
| 6.58
| 332,228
| 1,084,724
| 77.5
| 77.5
| 0.5 |
2014-Jul-11 Fri
| 6.56
| 6.58
| 6.5
| 6.52
| 673,746
| ###
| 21.9
| 21.9
| 0.5 |
2014-Jul-10 Thu
| 6.73
| 6.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-09 Wed
| 6.75
| 6.8
| ###
| 6.73
|
|
| ###
| ###
| ### |
2014-Jul-08 Tue
| 6.73
| 6.79
| ###
| 6.77
|
|
| 77.6
| 77.6
| ### |
2014-Jul-07 Mon
| 6.73
| 6.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-04 Fri
| ###
| 6.82
| ###
| 6.73
| 982,579
| ###
| ###
| ###
| ### |
2014-Jul-03 Thu
| 6.41
| 6.58
| 6.41
| 6.55
|
|
| ###
| ###
| 0.5 |
2014-Jul-02 Wed
| ###
| 6.43
| ###
| 6.41
| 808,573
| ###
| 77.2
| 77.2
| 0.5 |
2014-Jul-01 Tue
| 6.28
| ###
| 6.25
| ###
| 502,870
| ###
| 75.4
| 75.4
| 0.0 |
2014-Jun-30 Mon
| 6.28
| ###
| 6.24
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2014-Jun-27 Fri
| ###
| ###
| ###
| 6.28
| 521,186
| 0
| ###
| ###
| 0.4 |
2014-Jun-26 Thu
| 6.26
| ###
| 6.26
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-25 Wed
| 6.28
| 6.28
| ###
| 6.24
|
|
| 23.5
| 23.5
| 0.4 |
2014-Jun-24 Tue
| 6.29
| ###
| 6.21
| 6.28
| 569,256
| ###
| ###
| ###
| 0.4 |
2014-Jun-23 Mon
| ###
| 6.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-20 Fri
| 6.22
| 6.225
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-19 Thu
| ###
| ###
| ###
| 6.21
| 1,189,052
| 0
| 78.8
| 78.8
| ### |
2014-Jun-18 Wed
| ###
| ###
| ###
| ###
|
|
| 12.3
| 12.3
| 0.0 |
2014-Jun-17 Tue
| ###
| ###
| 6.25
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-16 Mon
| ###
| ###
| 6.23
| ###
| 534,885
| ###
| ###
| ###
| 0.0 |
2014-Jun-13 Fri
| ###
| ###
| 6.25
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-12 Thu
| 6.5
| 6.53
| 6.41
| 6.42
| 389,551
| ###
| ###
| ###
| 0.5 |
2014-Jun-11 Wed
| 6.42
| 6.52
| 6.42
| 6.49
| 833,023
| 5,389,658
| 83.2
| 83.2
| ### |
2014-Jun-10 Tue
| ###
| 6.49
| ###
| 6.44
|
|
| ###
| ###
| 0.5 |
2014-Jun-06 Fri
| 6.28
| ###
| 6.28
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-05 Thu
| ###
| ###
| 6.25
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2014-Jun-04 Wed
| 6.4
| 6.42
| 6.345
| ###
| 483,122
| 3,083,526
| 38.3
| 38.3
| 0.0 |
2014-Jun-03 Tue
| 6.59
| ###
| ###
| ###
|
|
| 11.2
| 11.2
| 0.0 |
2014-Jun-02 Mon
| ###
| ###
| ###
| ###
| 885,542
| 0
| ###
| ###
| 0.0 |
2014-May-30 Fri
| 6.48
| 6.5
| ###
| ###
| 1,039,180
| ###
| 17.0
| 17.0
| 0.0 |
2014-May-29 Thu
| 6.48
| 6.5
| 6.44
| 6.46
|
|
| ###
| ###
| ### |
2014-May-28 Wed
| 6.48
| 6.5
| 6.41
| 6.47
|
|
| ###
| ###
| 0.5 |
2014-May-27 Tue
| 6.47
| ###
| 6.43
| 6.46
|
|
| ###
| ###
| ### |
2014-May-26 Mon
| 6.42
| 6.43
| ###
| 6.41
| 380,259
| ###
| ###
| ###
| 0.5 |
2014-May-23 Fri
| 6.41
| 6.44
| ###
| 6.4
| 431,371
| ###
| 29.1
| 29.1
| 0.5 |
2014-May-22 Thu
| ###
| 6.43
| 6.27
| 6.41
| 613,559
| ###
| ###
| ###
| 0.5 |
2014-May-21 Wed
| 6.2
| 6.27
| ###
| 6.25
|
|
| ###
| ###
| ### |
2014-May-20 Tue
| 6.28
| ###
| 6.2
| 6.26
|
|
| ###
| ###
| 0.4 |
2014-May-19 Mon
| ###
| ###
| 6.245
| 6.26
|
|
| 24.1
| 24.1
| 0.4 |
2014-May-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-15 Thu
| ###
| 6.43
| ###
| 6.42
|
|
| 77.5
| 77.5
| 0.5 |
2014-May-14 Wed
| ###
| 6.48
| ###
| 6.43
|
|
| ###
| ###
| ### |
2014-May-13 Tue
| ###
| 6.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-12 Mon
| 6.49
| 6.5
| ###
| ###
|
|
| 18.8
| 18.8
| 0.0 |
2014-May-09 Fri
| 6.5
| 6.51
| 6.42
| 6.49
| 1,135,421
| ###
| ###
| ###
| ### |
2014-May-08 Thu
| 6.4
| 6.52
| ###
| 6.49
|
|
| 85.1
| 85.1
| ### |
2014-May-07 Wed
| 6.45
| 6.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-06 Tue
| 6.54
| 6.59
| 6.46
| 6.49
|
|
| 21.3
| 21.3
| ### |
2014-May-05 Mon
| 6.53
| ###
| 6.47
| 6.53
|
|
| ###
| ###
| ### |
2014-May-02 Fri
| ###
| ###
| 6.26
| 6.51
|
|
| 89.1
| 89.1
| ### |
2014-May-01 Thu
| ###
| ###
| 6.41
| 6.43
| 784,672
| 2,514,873
| ###
| ###
| ### |
2014-Apr-30 Wed
| 6.7
| 6.74
| 6.53
| 6.58
|
|
| 17.3
| 17.3
| 0.5 |
2014-Apr-29 Tue
| ###
| ###
| 6.52
| ###
|
|
| 40.3
| 40.3
| 0.0 |
2014-Apr-28 Mon
| 6.7
| 6.72
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2014-Apr-24 Thu
| 6.89
| 6.89
| 6.71
| 6.74
| 509,472
| ###
| 12.3
| 12.3
| ### |
2014-Apr-23 Wed
| 6.74
| 6.87
| 6.72
| 6.81
|
|
| 80.7
| 80.7
| ### |
2014-Apr-22 Tue
| 6.77
| 6.78
| ###
| ###
| 561,385
| ###
| ###
| ###
| 0.0 |
2014-Apr-17 Thu
| 6.7
| 6.79
| ###
| 6.71
|
|
| ###
| ###
| ### |
2014-Apr-16 Wed
| ###
| 6.75
| 6.57
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-15 Tue
| 6.7
| 6.8
| 6.59
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-14 Mon
| ###
| ###
| 6.58
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-11 Fri
| ###
| ###
| ###
| ###
| 1,303,757
| 0
| ###
| ###
| 0.0 |
2014-Apr-10 Thu
| ###
| ###
| ###
| 7.28
| 1,162,249
| 0
| ###
| ###
| 0.5 |
2014-Apr-09 Wed
| 7.26
| 7.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-08 Tue
| ###
| ###
| ###
| 7.2
|
|
| 18.0
| 18.0
| 0.5 |
2014-Apr-07 Mon
| 7.51
| 7.58
| 7.47
| 7.5
|
|
| 31.2
| 31.2
| 0.5 |
2014-Apr-04 Fri
| ###
| 7.7
| 7.51
| 7.58
| 881,655
| 6,704,986
| 19.2
| 19.2
| ### |
2014-Apr-03 Thu
| 7.5
| 7.75
| 7.48
| 7.7
|
|
| ###
| ###
| 0.6 |
2014-Apr-02 Wed
| 7.46
| 7.48
| 7.355
| 7.43
| 1,236,380
| 9,170,848
| ###
| ###
| ### |
2014-Apr-01 Tue
| 7.4
| 7.48
| ###
| 7.45
|
|
| ###
| ###
| 0.5 |
2014-Mar-31 Mon
| 7.5
| 7.5
| 7.41
| 7.46
|
|
| 25.8
| 25.8
| 0.5 |
2014-Mar-28 Fri
| 7.22
| 7.5
| 7.21
| 7.47
|
|
| 90.7
| 90.7
| ### |
2014-Mar-27 Thu
| 7.25
| 7.25
| ###
| 7.25
|
|
| 72.6
| 72.6
| 0.5 |
2014-Mar-26 Wed
| 7.4
| 7.4
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2014-Mar-25 Tue
| 7.27
| ###
| 7.24
| ###
| 1,480,384
| ###
| ###
| ###
| 0.0 |
2014-Mar-24 Mon
| 7.24
| ###
| 7.21
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-21 Fri
| 7.29
| ###
| 7.29
| ###
| 697,684
| 2,543,058
| ###
| ###
| 0.0 |
2014-Mar-20 Thu
| ###
| ###
| 7.22
| 7.29
|
|
| 33.6
| 33.6
| ### |
2014-Mar-19 Wed
| ###
| 7.45
| 7.28
| 7.43
|
|
| ###
| ###
| ### |
2014-Mar-18 Tue
| 7.28
| ###
| 7.25
| ###
| 726,159
| 2,632,326
| ###
| ###
| 0.0 |
2014-Mar-17 Mon
| 7.24
| 7.26
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2014-Mar-14 Fri
| ###
| ###
| 7.21
| 7.26
|
|
| 26.5
| 26.5
| 0.5 |
2014-Mar-13 Thu
| 7.4
| 7.445
| ###
| 7.42
|
|
| ###
| ###
| 0.5 |
2014-Mar-12 Wed
| 7.4
| 7.42
| 7.25
| ###
| 588,121
| ###
| 35.6
| 35.6
| 0.0 |
2014-Mar-11 Tue
| 7.43
| 7.47
| ###
| 7.46
| 1,017,789
| 3,801,441
| 79.4
| 79.4
| 0.5 |
2014-Mar-10 Mon
| 7.47
| 7.49
| ###
| 7.43
| 649,222
| ###
| ###
| ###
| ### |
2014-Mar-07 Fri
| 7.52
| 7.55
| 7.42
| 7.47
|
|
| 24.6
| 24.6
| ### |
2014-Mar-06 Thu
| 7.47
| 7.54
| 7.43
| 7.53
|
|
| ###
| ###
| 0.5 |
2014-Mar-05 Wed
| 7.28
| 7.54
| 7.28
| 7.5
|
|
| 89.9
| 89.9
| 0.5 |
2014-Mar-04 Tue
| 7.25
| 7.27
| ###
| 7.24
|
|
| 28.1
| 28.1
| 0.5 |
2014-Mar-03 Mon
| 7.26
| 7.27
| ###
| 7.27
| 823,624
| 2,993,873
| ###
| ###
| ### |
2014-Feb-28 Fri
| ###
| ###
| 7.2
| 7.25
| 553,571
| 1,992,855
| ###
| ###
| 0.5 |
2014-Feb-27 Thu
| 7.27
| ###
| 7.2
| 7.27
|
|
| ###
| ###
| ### |
2014-Feb-26 Wed
| 7.27
| ###
| ###
| 7.29
| 727,776
| 0
| ###
| ###
| ### |
2014-Feb-25 Tue
| 7.4
| 7.56
| 7.24
| 7.27
| 891,620
| 6,597,988
| ###
| ###
| ### |
2014-Feb-24 Mon
| 7.4
| 7.44
| ###
| ###
| 1,256,528
| 4,674,284
| ###
| ###
| 0.0 |
2014-Feb-21 Fri
| 7.42
| 7.45
| ###
| 7.43
| 478,449
| 1,782,222
| ###
| ###
| ### |
2014-Feb-20 Thu
| ###
| ###
| 7.27
| ###
| 784,783
| 2,852,686
| 74.2
| 74.2
| 0.0 |
2014-Feb-19 Wed
| 7.25
| ###
| ###
| 7.24
|
|
| ###
| ###
| 0.5 |
2014-Feb-18 Tue
| 7.2
| 7.26
| ###
| 7.25
| 626,948
| 2,275,821
| 82.0
| 82.0
| 0.5 |
2014-Feb-17 Mon
| ###
| 7.24
| ###
| ###
| 493,582
| ###
| ###
| ###
| 0.0 |
2014-Feb-14 Fri
| 7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-13 Thu
| 7
| 7
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2014-Feb-12 Wed
| 6.75
| ###
| 6.73
| ###
| 858,941
| ###
| ###
| ###
| 0.0 |
2014-Feb-11 Tue
| ###
| 6.75
| ###
| 6.75
|
|
| 80.8
| 80.8
| 0.5 |
2014-Feb-10 Mon
| 6.73
| 6.74
| ###
| ###
| 517,754
| ###
| 26.2
| 26.2
| 0.0 |
2014-Feb-07 Fri
| 6.71
| 6.71
| ###
| ###
| 387,785
| ###
| ###
| ###
| 0.0 |
2014-Feb-06 Thu
| 6.5
| 6.655
| 6.49
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-05 Wed
| 6.59
| 6.59
| 6.42
| 6.51
|
|
| 25.5
| 25.5
| ### |
2014-Feb-04 Tue
| 6.59
| ###
| 6.52
| 6.59
|
|
| 74.3
| 74.3
| ### |
2014-Feb-03 Mon
| 6.75
| 6.76
| ###
| 6.71
|
|
| 28.2
| 28.2
| ### |
2014-Jan-31 Fri
| 6.75
| 6.79
| ###
| 6.79
|
|
| 74.1
| 74.1
| 0.5 |
2014-Jan-30 Thu
| 6.78
| 6.79
| 6.71
| 6.73
| 495,985
| ###
| ###
| ###
| ### |
2014-Jan-29 Wed
| 6.82
| 6.87
| 6.77
| 6.85
|
|
| 72.4
| 72.4
| ### |
2014-Jan-28 Tue
| 6.84
| 6.84
| ###
| 6.7
| 717,380
| ###
| ###
| ###
| 0.5 |
2014-Jan-24 Fri
| ###
| ###
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2014-Jan-23 Thu
| ###
| ###
| ###
| ###
| 678,921
| 0
| 34.9
| 34.9
| 0.0 |
2014-Jan-22 Wed
| ###
| ###
| ###
| ###
| 949,874
| 0
| 28.1
| 28.1
| 0.0 |
2014-Jan-21 Tue
| 6.75
| ###
| 6.745
| 7
|
|
| 90.7
| 90.7
| 0.5 |
2014-Jan-20 Mon
| ###
| 6.83
| ###
| 6.81
| 622,327
| 2,125,246
| ###
| ###
| ### |
2014-Jan-17 Fri
| 6.8
| 6.81
| ###
| 6.73
| 383,771
| 1,306,740
| 21.4
| 21.4
| ### |
2014-Jan-16 Thu
| 6.74
| ###
| 6.72
| 6.82
|
|
| ###
| ###
| 0.5 |
2014-Jan-15 Wed
| ###
| 6.73
| ###
| 6.72
|
|
| ###
| ###
| 0.5 |
2014-Jan-14 Tue
| ###
| 6.7
| 6.55
| 6.56
| 504,182
| ###
| 19.1
| 19.1
| 0.5 |
2014-Jan-13 Mon
| 6.8
| 6.84
| ###
| 6.75
| 345,485
| 1,181,558
| 27.2
| 27.2
| 0.5 |
2014-Jan-10 Fri
| 6.86
| 6.88
| ###
| 6.84
| 427,146
| 1,469,382
| 28.9
| 28.9
| 0.5 |
2014-Jan-09 Thu
| 6.85
| 6.87
| 6.76
| 6.81
|
|
| 22.4
| 22.4
| ### |
2014-Jan-08 Wed
| ###
| ###
| 6.79
| 6.82
| 350,555
| ###
| ###
| ###
| 0.5 |
2014-Jan-07 Tue
| 6.87
| ###
| 6.81
| 6.85
| 401,371
| ###
| 31.7
| 31.7
| ### |
2014-Jan-06 Mon
| 6.87
| ###
| 6.84
| 6.87
|
|
| ###
| ###
| ### |
2014-Jan-03 Fri
| 6.84
| 6.88
| 6.77
| 6.87
|
|
| ###
| ###
| ### |
2014-Jan-02 Thu
| ###
| ###
| 6.86
| 6.88
| 209,256
| 717,748
| ###
| ###
| ### |
2013-Dec-31 Tue
| ###
| ###
| 6.88
| 6.89
|
|
| 14.9
| 14.9
| 0.5 |
2013-Dec-30 Mon
| 6.78
| ###
| 6.75
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2013-Dec-27 Fri
| 6.89
| 6.89
| ###
| 6.72
|
|
| 9.9
| 9.9
| 0.5 |
2013-Dec-24 Tue
| 6.84
| 6.87
| ###
| 6.79
|
|
| ###
| ###
| 0.5 |
2013-Dec-23 Mon
| ###
| ###
| ###
| 6.84
| 894,971
| 0
| 86.0
| 86.0
| 0.5 |
2013-Dec-20 Fri
| 6.45
| ###
| 6.44
| 6.58
| 1,124,370
| 3,620,471
| 81.0
| 81.0
| 0.5 |
2013-Dec-19 Thu
| 6.25
| 6.44
| 6.22
| 6.43
|
|
| 88.8
| 88.8
| ### |
2013-Dec-18 Wed
| ###
| 6.25
| ###
| 6.24
|
|
| ###
| ###
| 0.4 |
2013-Dec-17 Tue
| 6.2
| 6.24
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2013-Dec-16 Mon
| ###
| 6.22
| ###
| ###
| 402,644
| 1,252,222
| ###
| ###
| 0.0 |
2013-Dec-13 Fri
| ###
| 6.29
| ###
| 6.22
|
|
| ###
| ###
| 0.4 |
2013-Dec-12 Thu
| ###
| ###
| ###
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2013-Dec-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-10 Tue
| ###
| ###
| ###
| ###
| 488,976
| 0
| 89.8
| 89.8
| 0.0 |
2013-Dec-09 Mon
| ###
| 6
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-06 Fri
| ###
| ###
| 5.86
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2013-Dec-05 Thu
| ###
| ###
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2013-Dec-04 Wed
| ###
| ###
| ###
| ###
| 402,224
| 0
| ###
| ###
| 0.0 |
2013-Dec-03 Tue
| ###
| ###
| 6
| ###
| 283,527
| 850,581
| ###
| ###
| 0.0 |
2013-Dec-02 Mon
| ###
| 6.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-29 Fri
| ###
| 6.22
| ###
| ###
| 145,826
| ###
| 75.2
| 75.2
| 0.0 |
2013-Nov-28 Thu
| ###
| 6.24
| ###
| ###
| 287,444
| 896,825
| 80.7
| 80.7
| 0.0 |
2013-Nov-27 Wed
| ###
| 6.21
| ###
| ###
| 179,983
| 558,847
| ###
| ###
| 0.0 |
2013-Nov-26 Tue
| 6.23
| 6.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-25 Mon
| ###
| 6.22
| ###
| ###
| 497,441
| 1,547,041
| 75.0
| 75.0
| 0.0 |
2013-Nov-22 Fri
| ###
| 6.23
| ###
| ###
| 351,687
| ###
| 75.0
| 75.0
| 0.0 |
2013-Nov-21 Thu
| ###
| ###
| ###
| ###
| 403,158
| 0
| 77.8
| 77.8
| 0.0 |
2013-Nov-20 Wed
| ###
| ###
| ###
| ###
| 543,023
| 0
| 34.0
| 34.0
| 0.0 |
2013-Nov-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-18 Mon
| ###
| ###
| ###
| ###
|
|
| 36.2
| 36.2
| 0.0 |
2013-Nov-15 Fri
| ###
| ###
| ###
| ###
| 593,846
| 0
| ###
| ###
| 0.0 |
2013-Nov-14 Thu
| ###
| ###
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2013-Nov-13 Wed
| ###
| ###
| ###
| ###
| 570,387
| 0
| 14.6
| 14.6
| 0.0 |
2013-Nov-12 Tue
| ###
| ###
| ###
| ###
| 406,944
| 0
| 85.2
| 85.2
| 0.0 |
2013-Nov-11 Mon
| ###
| ###
| ###
| ###
| 782,571
| 0
| ###
| ###
| 0.0 |
2013-Nov-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-07 Thu
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2013-Nov-06 Wed
| ###
| ###
| ###
| ###
| 339,344
| 0
| ###
| ###
| 0.0 |
2013-Nov-05 Tue
| 6.21
| 6.21
| ###
| ###
| 253,155
| 786,046
| ###
| ###
| 0.0 |
2013-Nov-04 Mon
| 6.23
| 6.28
| ###
| ###
| 425,154
| 1,334,983
| ###
| ###
| 0.0 |
2013-Nov-01 Fri
| ###
| 6.23
| ###
| ###
| 377,558
| ###
| ###
| ###
| 0.0 |
2013-Oct-31 Thu
| ###
| ###
| ###
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2013-Oct-30 Wed
| ###
| ###
| ###
| ###
| 323,181
| 0
| ###
| ###
| 0.0 |
2013-Oct-29 Tue
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2013-Oct-28 Mon
| 6
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2013-Oct-25 Fri
| ###
| ###
| ###
| ###
| 428,351
| 0
| ###
| ###
| 0.0 |
2013-Oct-24 Thu
| ###
| ###
| 5.89
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-23 Wed
| 6
| 6
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-22 Tue
| ###
| 6
| ###
| ###
| 264,358
| 793,074
| 69.3
| 69.3
| 0.0 |
2013-Oct-21 Mon
| 5.86
| ###
| 5.86
| ###
| 561,628
| 1,645,570
| 85.8
| 85.8
| 0.0 |
2013-Oct-18 Fri
| ###
| ###
| ###
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2013-Oct-17 Thu
| 6
| ###
| 5.86
| ###
| 818,940
| ###
| ###
| ###
| 0.0 |
2013-Oct-16 Wed
| 5.7
| ###
| ###
| ###
| 735,945
| 0
| ###
| ###
| 0.0 |
2013-Oct-15 Tue
| 5.75
| 5.79
| 5.73
| 5.76
|
|
| ###
| ###
| ### |
2013-Oct-14 Mon
| ###
| 5.72
| ###
| 5.7
| 342,024
| 978,188
| ###
| ###
| 0.4 |
2013-Oct-11 Fri
| ###
| 5.74
| ###
| ###
| 499,753
| ###
| 72.4
| 72.4
| 0.0 |
2013-Oct-10 Thu
| 5.45
| 5.58
| 5.45
| 5.55
|
|
| ###
| ###
| ### |
2013-Oct-09 Wed
| ###
| 5.49
| ###
| 5.45
| 377,426
| ###
| ###
| ###
| ### |
2013-Oct-08 Tue
| 5.4
| 5.4
| 5.29
| ###
| 1,017,652
| 5,439,349
| ###
| ###
| 0.0 |
2013-Oct-07 Mon
| 5.51
| 5.57
| 5.43
| 5.45
|
|
| 28.8
| 28.8
| ### |
2013-Oct-04 Fri
| 5.54
| 5.57
| 5.52
| 5.54
|
|
| ###
| ###
| 0.4 |
2013-Oct-03 Thu
| 5.56
| ###
| 5.55
| 5.56
|
|
| 69.1
| 69.1
| 0.4 |
2013-Oct-02 Wed
| ###
| ###
| 5.58
| ###
| 499,145
| ###
| ###
| ###
| 0.0 |
2013-Oct-01 Tue
| 5.54
| 5.685
| 5.51
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2013-Sep-30 Mon
| 5.58
| 5.59
| 5.455
| 5.5
|
|
| 24.8
| 24.8
| 0.4 |
2013-Sep-27 Fri
| ###
| ###
| 5.59
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-26 Thu
| 5.52
| ###
| 5.52
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2013-Sep-25 Wed
| ###
| ###
| 5.57
| 5.58
|
|
| 19.5
| 19.5
| 0.4 |
2013-Sep-24 Tue
| 5.78
| 5.78
| 5.58
| ###
|
|
| 12.7
| 12.7
| 0.0 |
2013-Sep-23 Mon
| ###
| 5.8
| ###
| 5.76
|
|
| 88.0
| 88.0
| ### |
2013-Sep-20 Fri
| 5.76
| 5.8
| ###
| 5.7
| 1,681,742
| 4,877,051
| ###
| ###
| 0.4 |
2013-Sep-19 Thu
| 5.73
| ###
| ###
| 5.77
|
|
| 78.0
| 78.0
| 0.4 |
2013-Sep-18 Wed
| 5.89
| 5.89
| 5.71
| 5.73
| 441,170
| 2,558,786
| ###
| ###
| ### |
2013-Sep-17 Tue
| 5.8
| 5.87
| ###
| 5.85
| 513,081
| ###
| 80.0
| 80.0
| 0.4 |
2013-Sep-16 Mon
| 5.85
| ###
| 5.8
| 5.83
|
|
| 31.9
| 31.9
| ### |
2013-Sep-13 Fri
| 5.8
| 5.86
| 5.77
| 5.79
|
|
| 33.6
| 33.6
| ### |
2013-Sep-12 Thu
| 5.83
| 5.855
| 5.8
| 5.83
| 1,043,848
| 6,083,024
| ###
| ###
| ### |
2013-Sep-11 Wed
| 5.85
| 5.86
| 5.8
| 5.83
| 869,479
| ###
| ###
| ###
| ### |
2013-Sep-10 Tue
| 5.7
| 5.84
| ###
| 5.83
|
|
| 88.7
| 88.7
| ### |
2013-Sep-09 Mon
| ###
| 5.7
| ###
| ###
| 525,250
| ###
| ###
| ###
| 0.0 |
2013-Sep-06 Fri
| ###
| 5.72
| 5.58
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-05 Thu
| 5.72
| 5.76
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2013-Sep-04 Wed
| 5.57
| 5.75
| ###
| 5.7
| 724,386
| ###
| ###
| ###
| 0.4 |
2013-Sep-03 Tue
| 5.49
| 5.59
| 5.47
| 5.57
|
|
| 78.8
| 78.8
| 0.4 |
2013-Sep-02 Mon
| ###
| 5.57
| ###
| 5.51
| 605,381
| 1,685,986
| 88.5
| 88.5
| ### |
2013-Aug-30 Fri
| 5.29
| ###
| 5.23
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2013-Aug-29 Thu
| 5.45
| 5.47
| 5.29
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-28 Wed
| 5.52
| 5.54
| 5.425
| 5.45
| 517,626
| 2,837,884
| 22.9
| 22.9
| ### |
2013-Aug-27 Tue
| 5.56
| ###
| 5.51
| ###
| 275,842
| 759,944
| 79.5
| 79.5
| 0.0 |
2013-Aug-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-23 Fri
| 5.5
| 5.71
| 5.5
| ###
| 795,227
| 4,457,247
| 81.5
| 81.5
| 0.0 |
2013-Aug-22 Thu
| 5.57
| ###
| ###
| 5.49
|
|
| ###
| ###
| 0.4 |
2013-Aug-21 Wed
| ###
| 5.74
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2013-Aug-20 Tue
| 5.81
| 5.89
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-19 Mon
| ###
| ###
| ###
| ###
| 703,445
| 0
| 15.6
| 15.6
| 0.0 |
2013-Aug-16 Fri
| ###
| ###
| 6
| ###
| 615,620
| ###
| 81.5
| 81.5
| 0.0 |
2013-Aug-15 Thu
| ###
| 6.25
| ###
| ###
| 357,843
| 1,118,259
| 19.3
| 19.3
| 0.0 |
2013-Aug-14 Wed
| ###
| ###
| ###
| 6.26
|
|
| ###
| ###
| 0.4 |
2013-Aug-13 Tue
| ###
| ###
| ###
| ###
|
|
| 90.7
| 90.7
| 0.0 |
2013-Aug-12 Mon
| ###
| ###
| ###
| ###
| 356,949
| 0
| ###
| ###
| 0.0 |
2013-Aug-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-08 Thu
| ###
| 6.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-07 Wed
| 6.23
| ###
| ###
| ###
| 1,071,623
| 0
| 31.7
| 31.7
| 0.0 |
2013-Aug-06 Tue
| 6.25
| ###
| ###
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2013-Aug-05 Mon
| 6.29
| ###
| 6.22
| ###
| 478,584
| ###
| ###
| ###
| 0.0 |
2013-Aug-02 Fri
| ###
| ###
| ###
| ###
| 492,877
| 0
| ###
| ###
| 0.0 |
2013-Aug-01 Thu
| 6.26
| ###
| ###
| ###
| 748,554
| 0
| 15.1
| 15.1
| 0.0 |
2013-Jul-31 Wed
| 6.27
| ###
| 6.25
| ###
| 402,174
| ###
| ###
| ###
| 0.0 |
2013-Jul-30 Tue
| 6.24
| ###
| 6.21
| 6.24
| 670,949
| ###
| 70.8
| 70.8
| 0.4 |
2013-Jul-29 Mon
| ###
| 6.28
| ###
| 6.24
|
|
| 84.2
| 84.2
| 0.4 |
2013-Jul-26 Fri
| ###
| ###
| ###
| ###
|
|
| 11.6
| 11.6
| 0.0 |
2013-Jul-25 Thu
| ###
| ###
| 6.25
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-24 Wed
| ###
| 6.41
| 6.26
| 6.27
|
|
| 20.3
| 20.3
| 0.4 |
2013-Jul-23 Tue
| 6.22
| ###
| ###
| 6.27
|
|
| 77.9
| 77.9
| 0.4 |
2013-Jul-22 Mon
| ###
| ###
| ###
| 6.22
| 359,628
| 0
| 76.5
| 76.5
| 0.4 |
2013-Jul-19 Fri
| ###
| 6.24
| ###
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2013-Jul-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-17 Wed
| ###
| ###
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2013-Jul-16 Tue
| ###
| ###
| ###
| ###
| 770,756
| 0
| ###
| ###
| 0.0 |
2013-Jul-15 Mon
| 6.29
| ###
| 6.27
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2013-Jul-12 Fri
| ###
| ###
| 6.24
| 6.26
|
|
| ###
| ###
| 0.4 |
2013-Jul-11 Thu
| 6.2
| ###
| 6.2
| ###
| 801,858
| 2,485,759
| ###
| ###
| 0.0 |
2013-Jul-10 Wed
| ###
| ###
| ###
| ###
| 1,137,144
| 0
| ###
| ###
| 0.0 |
2013-Jul-09 Tue
| ###
| ###
| ###
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2013-Jul-08 Mon
| ###
| 6
| ###
| ###
| 600,142
| 1,800,426
| ###
| ###
| 0.0 |
2013-Jul-05 Fri
| 5.86
| ###
| 5.78
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-04 Thu
| 5.73
| ###
| 5.71
| 5.75
| 1,274,182
| 3,637,789
| 66.7
| 66.7
| ### |
2013-Jul-03 Wed
| 5.51
| 5.75
| 5.51
| 5.73
| 1,111,647
| 6,258,572
| 93.0
| 93.0
| ### |
2013-Jul-02 Tue
| ###
| ###
| ###
| ###
| 862,846
| 0
| ###
| ###
| 0.0 |
2013-Jul-01 Mon
| 5.4
| 5.54
| 5.4
| 5.48
| 558,323
| 3,054,026
| 83.9
| 83.9
| ### |
2013-Jun-28 Fri
| 5.48
| 5.53
| 5.43
| 5.47
|
|
| ###
| ###
| ### |
2013-Jun-27 Thu
| 5.5
| 5.55
| 5.45
| 5.53
| 850,653
| ###
| ###
| ###
| ### |
2013-Jun-26 Wed
| ###
| 5.485
| ###
| 5.45
| 986,959
| ###
| ###
| ###
| ### |
2013-Jun-25 Tue
| ###
| 5.45
| ###
| ###
| 937,444
| ###
| 80.9
| 80.9
| 0.0 |
2013-Jun-24 Mon
| 5.45
| 5.48
| ###
| ###
| 982,526
| 2,692,121
| ###
| ###
| 0.0 |
2013-Jun-21 Fri
| ###
| 5.55
| 5.21
| 5.51
|
|
| ###
| ###
| ### |
2013-Jun-20 Thu
| 5.56
| ###
| 5.48
| 5.55
|
|
| 38.9
| 38.9
| ### |
2013-Jun-19 Wed
| 5.5
| ###
| 5.48
| 5.57
|
|
| 77.7
| 77.7
| 0.4 |
2013-Jun-18 Tue
| 5.5
| 5.56
| 5.44
| 5.56
|
|
| ###
| ###
| 0.4 |
2013-Jun-17 Mon
| 5.45
| 5.49
| ###
| 5.49
|
|
| 75.5
| 75.5
| 0.4 |
2013-Jun-14 Fri
| 5.41
| 5.44
| ###
| 5.43
| 1,085,878
| 2,953,588
| ###
| ###
| 0.4 |
2013-Jun-13 Thu
| ###
| 5.42
| 5.28
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-12 Wed
| 5.22
| ###
| 5.22
| ###
|
|
| 90.9
| 90.9
| 0.0 |
2013-Jun-11 Tue
| ###
| 5.27
| ###
| 5.24
|
|
| ###
| ###
| 0.4 |
2013-Jun-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-06 Thu
| ###
| ###
| 5.085
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2013-Jun-05 Wed
| ###
| 5.21
| ###
| 5.2
| 2,119,450
| ###
| 88.1
| 88.1
| ### |
2013-Jun-04 Tue
| ###
| ###
| ###
| ###
| 654,475
| 0
| 84.9
| 84.9
| 0.0 |
2013-Jun-03 Mon
| ###
| ###
| ###
| ###
| 786,186
| 0
| ###
| ###
| 0.0 |
2013-May-31 Fri
| ###
| ###
| 5.085
| ###
| 531,579
| ###
| ###
| ###
| 0.0 |
2013-May-30 Thu
| ###
| 5.2
| ###
| ###
| 865,356
| 2,249,925
| ###
| ###
| 0.0 |
2013-May-29 Wed
| ###
| ###
| ###
| ###
| 798,279
| 0
| ###
| ###
| 0.0 |
2013-May-28 Tue
| 4.85
| ###
| 4.82
| ###
| 1,155,127
| 2,783,856
| 91.6
| 91.6
| 0.0 |
2013-May-27 Mon
| ###
| ###
| ###
| ###
| 1,062,640
| 0
| 23.9
| 23.9
| 0.0 |
2013-May-24 Fri
| ###
| ###
| ###
| ###
|
|
| 11.5
| 11.5
| 0.0 |
2013-May-23 Thu
| 5.51
| 5.55
| 5.25
| 5.28
| 1,281,285
| ###
| ###
| ###
| 0.4 |
2013-May-22 Wed
| 5.54
| 5.59
| 5.42
| 5.5
| 2,822,429
| 15,537,471
| ###
| ###
| 0.4 |
2013-May-21 Tue
| 5.46
| 5.54
| 5.46
| 5.52
|
|
| 83.6
| 83.6
| 0.4 |
2013-May-20 Mon
| ###
| 5.48
| ###
| 5.46
| 2,070,488
| ###
| 88.8
| 88.8
| ### |
2013-May-17 Fri
| ###
| ###
| 5.26
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-16 Thu
| ###
| ###
| ###
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2013-May-15 Wed
| ###
| ###
| ###
| 5.29
|
|
| ###
| ###
| 0.4 |
2013-May-14 Tue
| ###
| ###
| ###
| ###
| 3,498,385
| 0
| 72.5
| 72.5
| 0.0 |
2013-May-13 Mon
| ###
| ###
| ###
| ###
| 2,747,422
| 0
| 83.9
| 83.9
| 0.0 |
2013-May-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-09 Thu
| ###
| ###
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2013-May-08 Wed
| ###
| ###
| ###
| ###
| 1,481,271
| 0
| ###
| ###
| 0.0 |
2013-May-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-06 Mon
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2013-May-03 Fri
| ###
| ###
| ###
| ###
| 250,343
| 0
| ###
| ###
| 0.0 |
2013-May-02 Thu
| ###
| ###
| ###
| ###
| 369,224
| 0
| 22.7
| 22.7
| 0.0 |
2013-May-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-30 Tue
| ###
| ###
| ###
| ###
| 1,652,629
| 0
| 69.1
| 69.1
| 0.0 |
2013-Apr-29 Mon
| ###
| ###
| ###
| ###
| 367,344
| 0
| ###
| ###
| 0.0 |
2013-Apr-26 Fri
| 5
| ###
| 5
| ###
| 1,178,777
| 2,946,942
| ###
| ###
| 0.0 |
2013-Apr-24 Wed
| ###
| 5.055
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2013-Apr-23 Tue
| ###
| ###
| ###
| ###
| 201,321
| 0
| ###
| ###
| 0.0 |
2013-Apr-22 Mon
| ###
| ###
| ###
| ###
| 456,852
| 0
| ###
| ###
| 0.0 |
2013-Apr-19 Fri
| ###
| ###
| ###
| ###
| 624,829
| 0
| 72.6
| 72.6
| 0.0 |
2013-Apr-18 Thu
| ###
| ###
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2013-Apr-17 Wed
| ###
| ###
| ###
| ###
| 654,550
| 0
| ###
| ###
| 0.0 |
2013-Apr-16 Tue
| ###
| ###
| 5.025
| ###
| 1,200,679
| ###
| 30.9
| 30.9
| 0.0 |
2013-Apr-15 Mon
| ###
| 5.25
| ###
| ###
| 467,349
| ###
| 44.9
| 44.9
| 0.0 |
2013-Apr-12 Fri
| 5.25
| 5.255
| ###
| ###
| 417,343
| ###
| ###
| ###
| 0.0 |
2013-Apr-11 Thu
| 5.2
| 5.26
| ###
| 5.25
|
|
| 78.2
| 78.2
| 0.4 |
2013-Apr-10 Wed
| ###
| 5.2
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2013-Apr-09 Tue
| ###
| 5.28
| ###
| 5.27
|
|
| 83.2
| 83.2
| ### |
2013-Apr-08 Mon
| ###
| ###
| ###
| ###
| 675,987
| 0
| 76.5
| 76.5
| 0.0 |
2013-Apr-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-04 Thu
| 5.2
| 5.26
| ###
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2013-Apr-03 Wed
| ###
| ###
| ###
| 5.29
|
|
| 90.8
| 90.8
| 0.4 |
2013-Apr-02 Tue
| ###
| 5.29
| ###
| 5.25
| 562,158
| ###
| ###
| ###
| 0.4 |
2013-Mar-28 Thu
| ###
| 5.24
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2013-Mar-27 Wed
| 5.25
| 5.25
| ###
| 5.25
| 487,028
| 1,278,448
| 70.8
| 70.8
| 0.4 |
2013-Mar-26 Tue
| ###
| 5.25
| ###
| 5.25
| 451,977
| ###
| 82.8
| 82.8
| 0.4 |
2013-Mar-25 Mon
| ###
| 5.2
| ###
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2013-Mar-22 Fri
| ###
| ###
| ###
| ###
|
|
| 86.7
| 86.7
| 0.0 |
2013-Mar-21 Thu
| ###
| ###
| ###
| ###
| 1,201,388
| 0
| ###
| ###
| 0.0 |
2013-Mar-20 Wed
| ###
| ###
| ###
| ###
| 708,742
| 0
| ###
| ###
| 0.0 |
2013-Mar-19 Tue
| ###
| 5.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-18 Mon
| ###
| ###
| ###
| ###
| 613,858
| 0
| ###
| ###
| 0.0 |
2013-Mar-15 Fri
| 5.24
| 5.26
| 5.22
| 5.24
|
|
| ###
| ###
| 0.4 |
2013-Mar-14 Thu
| ###
| 5.23
| ###
| 5.21
|
|
| ###
| ###
| 0.4 |
2013-Mar-13 Wed
| 5.2
| 5.23
| ###
| 5.21
|
|
| 75.7
| 75.7
| 0.4 |
2013-Mar-12 Tue
| 5.2
| 5.24
| ###
| 5.22
| 476,289
| 1,247,877
| 80.4
| 80.4
| 0.4 |
2013-Mar-11 Mon
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-07 Thu
| ###
| ###
| ###
| ###
| 741,350
| 0
| ###
| ###
| 0.0 |
2013-Mar-06 Wed
| ###
| ###
| 5
| ###
| 1,081,476
| ###
| ###
| ###
| 0.0 |
2013-Mar-05 Tue
| ###
| ###
| 5
| ###
| 578,242
| ###
| 82.3
| 82.3
| 0.0 |
2013-Mar-04 Mon
| ###
| ###
| ###
| ###
| 466,676
| 0
| ###
| ###
| 0.0 |
2013-Mar-01 Fri
| ###
| ###
| ###
| ###
| 609,242
| 0
| ###
| ###
| 0.0 |
2013-Feb-28 Thu
| 5.2
| 5.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-27 Wed
| ###
| ###
| 5.045
| ###
| 377,342
| 951,845
| 29.3
| 29.3
| 0.0 |
2013-Feb-26 Tue
| ###
| ###
| ###
| ###
| 1,262,075
| 0
| ###
| ###
| 0.0 |
2013-Feb-25 Mon
| 5.25
| ###
| 5.24
| 5.29
|
|
| 75.5
| 75.5
| 0.4 |
2013-Feb-22 Fri
| 5.25
| ###
| 5.2
| 5.28
|
|
| 66.0
| 66.0
| 0.4 |
2013-Feb-21 Thu
| ###
| 5.44
| 5.25
| 5.25
| 820,126
| 4,383,573
| ###
| ###
| 0.4 |
2013-Feb-20 Wed
| ###
| 5.4
| ###
| ###
| 1,430,341
| 3,861,920
| ###
| ###
| 0.0 |
2013-Feb-19 Tue
| ###
| ###
| 5.23
| ###
| 731,127
| ###
| 81.4
| 81.4
| 0.0 |
2013-Feb-18 Mon
| 5.22
| ###
| 5.21
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2013-Feb-15 Fri
| 5.25
| 5.25
| ###
| 5.2
| 892,344
| ###
| 22.8
| 22.8
| ### |
2013-Feb-14 Thu
| ###
| 5.27
| ###
| 5.26
|
|
| 84.4
| 84.4
| 0.4 |
2013-Feb-13 Wed
| ###
| 5.2
| ###
| 5.2
|
|
| ###
| ###
| ### |
2013-Feb-12 Tue
| ###
| ###
| ###
| ###
| 858,180
| 0
| 74.4
| 74.4
| 0.0 |
2013-Feb-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-08 Fri
| 5.2
| 5.21
| ###
| ###
| 385,557
| 1,004,375
| 14.7
| 14.7
| 0.0 |
2013-Feb-07 Thu
| ###
| ###
| 5.085
| ###
| 402,749
| 1,023,989
| ###
| ###
| 0.0 |
2013-Feb-06 Wed
| ###
| 5.21
| 5.055
| ###
| 660,954
| 3,392,346
| 80.8
| 80.8
| 0.0 |
2013-Feb-05 Tue
| ###
| ###
| ###
| ###
| 928,026
| 0
| ###
| ###
| 0.0 |
2013-Feb-04 Mon
| ###
| ###
| ###
| ###
|
|
| 90.6
| 90.6
| 0.0 |
2013-Feb-01 Fri
| 4.84
| ###
| 4.83
| ###
| 935,855
| 2,260,089
| 85.2
| 85.2
| 0.0 |
2013-Jan-31 Thu
| 4.78
| 4.83
| 4.75
| 4.83
|
|
| ###
| ###
| 0.3 |
2013-Jan-30 Wed
| 4.82
| 4.84
| 4.7
| 4.76
| 575,175
| 2,743,584
| 21.6
| 21.6
| ### |
2013-Jan-29 Tue
| ###
| 4.82
| ###
| 4.82
|
|
| ###
| ###
| 0.3 |
2013-Jan-25 Fri
| ###
| ###
| 4.57
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-24 Thu
| 4.51
| ###
| 4.51
| ###
| 441,584
| 995,771
| 83.4
| 83.4
| 0.0 |
2013-Jan-23 Wed
| 4.46
| 4.57
| 4.46
| 4.55
|
|
| 85.9
| 85.9
| 0.3 |
2013-Jan-22 Tue
| 4.54
| 4.58
| 4.46
| 4.47
| 538,787
| ###
| 22.7
| 22.7
| ### |
2013-Jan-21 Mon
| 4.53
| 4.53
| 4.48
| 4.53
|
|
| ###
| ###
| ### |
2013-Jan-18 Fri
| 4.49
| 4.53
| 4.48
| 4.5
|
|
| ###
| ###
| ### |
2013-Jan-17 Thu
| 4.5
| 4.55
| 4.45
| 4.47
| 676,941
| ###
| ###
| ###
| ### |
2013-Jan-16 Wed
| 4.29
| 4.45
| 4.28
| 4.45
|
|
| ###
| ###
| 0.3 |
2013-Jan-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-14 Mon
| 4.25
| ###
| 4.25
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-11 Fri
| 4.23
| 4.25
| ###
| 4.23
|
|
| ###
| ###
| 0.3 |
2013-Jan-10 Thu
| ###
| ###
| ###
| 4.25
|
|
| 80.3
| 80.3
| ### |
2013-Jan-09 Wed
| ###
| ###
| ###
| ###
| 639,484
| 0
| 83.1
| 83.1
| 0.0 |
2013-Jan-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-02 Wed
| ###
| ###
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2012-Dec-31 Mon
| 4
| ###
| ###
| ###
| 178,059
| 0
| ###
| ###
| 0.0 |
2012-Dec-28 Fri
| ###
| 4.085
| ###
| ###
| 122,988
| ###
| ###
| ###
| 0.0 |
2012-Dec-27 Thu
| ###
| ###
| 4
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2012-Dec-24 Mon
| 4
| ###
| 4
| ###
| 69,485
| 138,970
| 85.9
| 85.9
| 0.0 |
2012-Dec-21 Fri
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-20 Thu
| 4
| ###
| ###
| ###
| 2,791,945
| 0
| 80.1
| 80.1
| 0.0 |
2012-Dec-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-18 Tue
| ###
| ###
| ###
| ###
| 494,877
| 0
| 27.4
| 27.4
| 0.0 |
2012-Dec-17 Mon
| ###
| ###
| ###
| ###
| 501,475
| 0
| 22.0
| 22.0
| 0.0 |
2012-Dec-14 Fri
| 4
| ###
| ###
| ###
| 1,422,589
| 0
| ###
| ###
| 0.0 |
2012-Dec-13 Thu
| 3.89
| ###
| 3.87
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2012-Dec-12 Wed
| 3.71
| 3.85
| 3.71
| 3.85
|
|
| 89.8
| 89.8
| 0.3 |
2012-Dec-11 Tue
| ###
| 3.71
| ###
| 3.71
|
|
| 87.7
| 87.7
| ### |
2012-Dec-10 Mon
| 3.72
| 3.73
| ###
| ###
| 547,322
| 1,020,755
| 16.1
| 16.1
| 0.0 |
2012-Dec-07 Fri
| 3.76
| 3.76
| ###
| 3.72
| 304,282
| 572,050
| 18.4
| 18.4
| 0.3 |
2012-Dec-06 Thu
| 3.71
| 3.73
| 3.7
| 3.73
| 253,673
| ###
| 78.2
| 78.2
| ### |
2012-Dec-05 Wed
| 3.72
| 3.77
| 3.71
| 3.77
|
|
| 79.0
| 79.0
| ### |
2012-Dec-04 Tue
| 3.73
| 3.74
| ###
| 3.72
| 231,553
| ###
| 37.1
| 37.1
| 0.3 |
2012-Dec-03 Mon
| 3.72
| 3.75
| 3.71
| 3.72
|
|
| ###
| ###
| 0.3 |
2012-Nov-30 Fri
| 3.73
| 3.75
| 3.71
| 3.75
|
|
| ###
| ###
| 0.3 |
2012-Nov-29 Thu
| 3.73
| 3.73
| ###
| 3.71
| 370,046
| ###
| 25.5
| 25.5
| ### |
2012-Nov-28 Wed
| 3.78
| 3.78
| ###
| ###
| 357,373
| ###
| ###
| ###
| 0.0 |
2012-Nov-27 Tue
| ###
| 3.77
| ###
| 3.77
|
|
| 88.8
| 88.8
| ### |
2012-Nov-26 Mon
| ###
| 3.72
| ###
| 3.72
|
|
| ###
| ###
| 0.3 |
2012-Nov-23 Fri
| ###
| 3.72
| 3.625
| ###
| 378,773
| 1,391,043
| 76.4
| 76.4
| 0.0 |
2012-Nov-22 Thu
| ###
| 3.72
| ###
| 3.72
| 503,380
| 936,286
| ###
| ###
| 0.3 |
2012-Nov-21 Wed
| ###
| ###
| 3.58
| ###
| 375,442
| 672,041
| 32.2
| 32.2
| 0.0 |
2012-Nov-20 Tue
| ###
| ###
| ###
| ###
| 367,550
| 0
| 29.7
| 29.7
| 0.0 |
2012-Nov-19 Mon
| ###
| ###
| 3.58
| ###
| 224,459
| 401,781
| ###
| ###
| 0.0 |
2012-Nov-16 Fri
| ###
| ###
| ###
| ###
| 287,656
| 0
| ###
| ###
| 0.0 |
2012-Nov-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-14 Wed
| ###
| ###
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2012-Nov-13 Tue
| 3.8
| 3.8
| ###
| ###
|
|
| 15.6
| 15.6
| 0.0 |
2012-Nov-12 Mon
| 3.8
| 3.82
| 3.77
| 3.8
|
|
| 72.9
| 72.9
| ### |
2012-Nov-09 Fri
| 3.73
| 3.78
| 3.72
| 3.78
| 548,774
| ###
| ###
| ###
| 0.3 |
2012-Nov-08 Thu
| ###
| 3.73
| ###
| 3.73
|
|
| ###
| ###
| ### |
2012-Nov-07 Wed
| 3.75
| 3.78
| 3.71
| 3.73
| 772,180
| ###
| 22.9
| 22.9
| ### |
2012-Nov-06 Tue
| ###
| 3.73
| ###
| 3.73
|
|
| 91.7
| 91.7
| ### |
2012-Nov-05 Mon
| 3.52
| ###
| 3.52
| ###
| 781,955
| 1,376,240
| 89.3
| 89.3
| 0.0 |
2012-Nov-02 Fri
| 3.55
| 3.58
| 3.52
| 3.52
| 761,287
| ###
| ###
| ###
| ### |
2012-Nov-01 Thu
| ###
| ###
| 3.52
| 3.54
|
|
| 19.3
| 19.3
| 0.3 |
2012-Oct-31 Wed
| ###
| 3.7
| ###
| ###
| 713,884
| 1,320,685
| 20.6
| 20.6
| 0.0 |
2012-Oct-30 Tue
| 3.55
| ###
| 3.55
| ###
| 627,828
| ###
| 89.3
| 89.3
| 0.0 |
2012-Oct-29 Mon
| 3.59
| 3.59
| 3.56
| 3.56
|
|
| ###
| ###
| 0.3 |
2012-Oct-26 Fri
| ###
| ###
| 3.56
| 3.56
|
|
| 24.6
| 24.6
| 0.3 |
2012-Oct-25 Thu
| 3.57
| ###
| 3.56
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-24 Wed
| 3.58
| 3.59
| 3.56
| 3.57
|
|
| ###
| ###
| 0.3 |
2012-Oct-23 Tue
| 3.56
| ###
| 3.56
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2012-Oct-22 Mon
| 3.59
| ###
| 3.55
| 3.55
|
|
| 18.8
| 18.8
| ### |
2012-Oct-19 Fri
| ###
| ###
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2012-Oct-18 Thu
| 3.75
| 3.79
| ###
| ###
| 834,345
| 1,581,083
| 15.0
| 15.0
| 0.0 |
2012-Oct-17 Wed
| ###
| 3.71
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2012-Oct-16 Tue
| 3.58
| ###
| 3.57
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2012-Oct-15 Mon
| ###
| ###
| 3.56
| 3.56
|
|
| 23.6
| 23.6
| 0.3 |
2012-Oct-12 Fri
| ###
| ###
| 3.59
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2012-Oct-11 Thu
| 3.59
| ###
| 3.59
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2012-Oct-10 Wed
| ###
| 3.625
| ###
| ###
| 589,179
| 1,067,886
| 69.1
| 69.1
| 0.0 |
2012-Oct-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-08 Mon
| ###
| ###
| 3.59
| ###
| 458,450
| ###
| 24.0
| 24.0
| 0.0 |
2012-Oct-05 Fri
| ###
| ###
| ###
| ###
| 908,323
| 0
| ###
| ###
| 0.0 |
2012-Oct-04 Thu
| ###
| ###
| ###
| ###
| 456,852
| 0
| 66.9
| 66.9
| 0.0 |
2012-Oct-03 Wed
| ###
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-02 Tue
| 3.56
| ###
| 3.56
| ###
| 349,047
| ###
| ###
| ###
| 0.0 |
2012-Oct-01 Mon
| 3.52
| 3.58
| 3.52
| 3.54
|
|
| 75.8
| 75.8
| 0.3 |
2012-Sep-28 Fri
| 3.52
| 3.57
| 3.52
| 3.55
|
|
| ###
| ###
| ### |
2012-Sep-27 Thu
| 3.54
| 3.56
| 3.5
| 3.53
|
|
| 24.7
| 24.7
| 0.3 |
2012-Sep-26 Wed
| ###
| ###
| 3.55
| 3.56
|
|
| ###
| ###
| 0.3 |
2012-Sep-25 Tue
| ###
| ###
| 3.55
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-24 Mon
| ###
| ###
| 3.56
| 3.59
| 406,351
| ###
| ###
| ###
| ### |
2012-Sep-21 Fri
| ###
| ###
| 3.57
| 3.57
|
|
| ###
| ###
| 0.3 |
2012-Sep-20 Thu
| 3.58
| ###
| 3.57
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2012-Sep-19 Wed
| ###
| ###
| 3.56
| ###
| 776,326
| ###
| ###
| ###
| 0.0 |
2012-Sep-18 Tue
| ###
| ###
| 3.57
| 3.57
|
|
| ###
| ###
| 0.3 |
2012-Sep-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-14 Fri
| ###
| ###
| 3.59
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-13 Thu
| 3.52
| ###
| 3.52
| ###
| 119,877
| 210,983
| ###
| ###
| 0.0 |
2012-Sep-12 Wed
| 3.57
| ###
| 3.53
| 3.55
| 369,627
| ###
| ###
| ###
| ### |
2012-Sep-11 Tue
| 3.59
| ###
| 3.57
| ###
| 294,428
| 525,553
| ###
| ###
| 0.0 |
2012-Sep-10 Mon
| 3.75
| 3.75
| 3.59
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-07 Fri
| 3.7
| 3.74
| 3.55
| 3.73
|
|
| ###
| ###
| ### |
2012-Sep-06 Thu
| ###
| ###
| 3.56
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-05 Wed
| 3.47
| 3.56
| ###
| 3.53
| 704,040
| ###
| ###
| ###
| 0.3 |
2012-Sep-04 Tue
| 3.5
| 3.5
| 3.42
| 3.47
| 357,478
| 1,236,873
| 29.5
| 29.5
| 0.2 |
2012-Sep-03 Mon
| 3.52
| 3.54
| 3.47
| 3.53
| 570,873
| ###
| 71.6
| 71.6
| 0.3 |
2012-Aug-31 Fri
| 3.45
| 3.54
| 3.43
| 3.51
| 403,470
| ###
| 84.2
| 84.2
| ### |
2012-Aug-30 Thu
| 3.44
| 3.46
| ###
| 3.45
|
|
| 82.1
| 82.1
| ### |
2012-Aug-29 Wed
| 3.4
| 3.41
| ###
| 3.41
| 930,141
| ###
| 74.3
| 74.3
| ### |
2012-Aug-28 Tue
| 3.5
| 3.5
| ###
| 3.4
| 1,421,629
| 2,487,850
| 14.7
| 14.7
| 0.2 |
2012-Aug-27 Mon
| 3.55
| 3.56
| 3.45
| 3.48
| 519,587
| 1,821,152
| ###
| ###
| 0.2 |
2012-Aug-24 Fri
| 3.49
| 3.51
| 3.46
| 3.48
| 335,874
| 1,170,520
| 32.8
| 32.8
| 0.2 |
2012-Aug-23 Thu
| 3.54
| 3.55
| 3.42
| 3.49
| 338,024
| ###
| ###
| ###
| ### |
2012-Aug-22 Wed
| 3.48
| 3.52
| 3.47
| 3.5
|
|
| ###
| ###
| 0.3 |
2012-Aug-21 Tue
| 3.5
| 3.5
| 3.42
| 3.47
| 994,453
| ###
| ###
| ###
| 0.2 |
2012-Aug-20 Mon
| ###
| 3.7
| ###
| ###
| 1,126,373
| ###
| ###
| ###
| 0.0 |
2012-Aug-17 Fri
| 3.75
| 3.82
| ###
| ###
| 996,647
| ###
| 13.1
| 13.1
| 0.0 |
2012-Aug-16 Thu
| 3.79
| 3.85
| 3.78
| 3.85
|
|
| 82.9
| 82.9
| 0.3 |
2012-Aug-15 Wed
| 3.86
| 3.86
| 3.76
| 3.78
|
|
| 15.2
| 15.2
| 0.3 |
2012-Aug-14 Tue
| 3.84
| 3.85
| 3.77
| 3.79
| 131,325
| 500,348
| ###
| ###
| ### |
2012-Aug-13 Mon
| 3.8
| 3.83
| 3.78
| 3.8
| 238,259
| 906,575
| 73.8
| 73.8
| ### |
2012-Aug-10 Fri
| 3.78
| 3.82
| 3.75
| 3.77
| 283,957
| 1,074,777
| 31.8
| 31.8
| ### |
2012-Aug-09 Thu
| 3.78
| 3.8
| 3.75
| 3.76
|
|
| 23.3
| 23.3
| 0.3 |
2012-Aug-08 Wed
| ###
| 3.78
| ###
| 3.74
|
|
| ###
| ###
| 0.3 |
2012-Aug-07 Tue
| ###
| ###
| ###
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2012-Aug-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-03 Fri
| ###
| ###
| ###
| ###
| 243,386
| 0
| ###
| ###
| 0.0 |
2012-Aug-02 Thu
| ###
| ###
| ###
| ###
| 141,520
| 0
| 71.5
| 71.5
| 0.0 |
2012-Aug-01 Wed
| ###
| 3.7
| ###
| ###
| 296,171
| ###
| 29.5
| 29.5
| 0.0 |
2012-Jul-30 Mon
| ###
| ###
| ###
| ###
| 429,878
| 0
| ###
| ###
| 0.0 |
2012-Jul-27 Fri
| ###
| ###
| 3.57
| 3.59
| 351,373
| ###
| ###
| ###
| ### |
2012-Jul-26 Thu
| 3.56
| ###
| 3.55
| 3.59
| 233,476
| ###
| 77.6
| 77.6
| ### |
2012-Jul-25 Wed
| ###
| ###
| 3.54
| 3.54
|
|
| 14.0
| 14.0
| 0.3 |
2012-Jul-24 Tue
| ###
| ###
| ###
| ###
| 534,072
| 0
| 28.3
| 28.3
| 0.0 |
2012-Jul-23 Mon
| ###
| 3.71
| 3.58
| 3.58
|
|
| ###
| ###
| 0.3 |
2012-Jul-20 Fri
| 3.8
| ###
| 3.71
| 3.71
|
|
| 12.4
| 12.4
| ### |
2012-Jul-19 Thu
| 3.89
| 3.89
| 3.77
| 3.82
|
|
| ###
| ###
| 0.3 |
2012-Jul-18 Wed
| ###
| ###
| 3.78
| 3.78
|
|
| 11.0
| 11.0
| 0.3 |
2012-Jul-17 Tue
| 3.8
| 3.85
| 3.77
| 3.83
|
|
| 74.5
| 74.5
| ### |
2012-Jul-13 Fri
| 3.71
| 3.8
| 3.7
| 3.72
| 328,456
| ###
| ###
| ###
| 0.3 |
2012-Jul-12 Thu
| 3.71
| 3.77
| 3.7
| 3.74
|
|
| ###
| ###
| 0.3 |
2012-Jul-11 Wed
| 3.77
| 3.8
| ###
| ###
|
|
| 16.7
| 16.7
| 0.0 |
2012-Jul-10 Tue
| ###
| ###
| ###
| 3.79
| 1,159,621
| 0
| 3.7
| 3.7
| ### |
2012-Jul-09 Mon
| ###
| ###
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2012-Jul-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-04 Wed
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2012-Jul-03 Tue
| ###
| ###
| ###
| ###
| 535,447
| 0
| ###
| ###
| 0.0 |
2012-Jul-02 Mon
| ###
| 4
| ###
| ###
| 287,973
| 575,946
| 74.1
| 74.1
| 0.0 |
2012-Jun-29 Fri
| 3.79
| ###
| 3.77
| 3.89
|
|
| ###
| ###
| 0.3 |
2012-Jun-28 Thu
| 3.77
| 3.84
| 3.75
| 3.82
| 605,523
| 2,297,959
| ###
| ###
| 0.3 |
2012-Jun-27 Wed
| 3.79
| 3.81
| 3.73
| 3.76
| 754,755
| 2,845,426
| ###
| ###
| 0.3 |
2012-Jun-26 Tue
| 3.73
| 3.82
| 3.73
| 3.81
| 501,178
| 1,891,946
| ###
| ###
| 0.3 |
2012-Jun-25 Mon
| 3.76
| 3.79
| ###
| 3.75
|
|
| ###
| ###
| 0.3 |
2012-Jun-22 Fri
| 3.89
| 3.89
| ###
| 3.79
| 456,674
| ###
| 14.6
| 14.6
| ### |
2012-Jun-21 Thu
| ###
| ###
| 3.85
| ###
| 1,000,329
| ###
| 29.8
| 29.8
| 0.0 |
2012-Jun-20 Wed
| ###
| ###
| 3.85
| 3.88
|
|
| ###
| ###
| 0.3 |
2012-Jun-19 Tue
| ###
| 4
| ###
| ###
| 195,650
| ###
| 29.6
| 29.6
| 0.0 |
2012-Jun-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-15 Fri
| ###
| ###
| 3.82
| 3.88
| 445,279
| 850,482
| ###
| ###
| 0.3 |
2012-Jun-14 Thu
| 3.85
| 3.945
| 3.75
| ###
| 480,384
| 1,848,277
| 87.5
| 87.5
| 0.0 |
2012-Jun-13 Wed
| ###
| ###
| 3.845
| 3.86
|
|
| 28.4
| 28.4
| 0.3 |
2012-Jun-12 Tue
| 3.89
| ###
| 3.87
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-08 Fri
| ###
| ###
| 3.85
| 3.85
| 1,822,157
| 3,507,652
| ###
| ###
| 0.3 |
2012-Jun-07 Thu
| ###
| ###
| 3.86
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2012-Jun-06 Wed
| ###
| ###
| 3.86
| 3.88
| 260,652
| 503,058
| 17.8
| 17.8
| 0.3 |
2012-Jun-05 Tue
| 3.86
| ###
| 3.84
| 3.88
| 380,247
| 730,074
| 70.0
| 70.0
| 0.3 |
2012-Jun-04 Mon
| 3.85
| 3.87
| 3.8
| 3.83
|
|
| ###
| ###
| ### |
2012-Jun-01 Fri
| ###
| ###
| 3.88
| ###
| 340,773
| ###
| 79.0
| 79.0
| 0.0 |
2012-May-31 Thu
| 3.88
| ###
| 3.86
| ###
| 1,265,645
| ###
| ###
| ###
| 0.0 |
2012-May-30 Wed
| ###
| ###
| 3.86
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-29 Tue
| ###
| ###
| 3.89
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-28 Mon
| 3.81
| ###
| 3.8
| ###
|
|
| 91.4
| 91.4
| 0.0 |
2012-May-25 Fri
| 3.77
| 3.87
| 3.76
| 3.81
|
|
| 80.6
| 80.6
| 0.3 |
2012-May-24 Thu
| 3.78
| 3.82
| 3.73
| 3.81
| 259,747
| 980,544
| 81.7
| 81.7
| 0.3 |
2012-May-23 Wed
| 3.85
| 3.85
| 3.73
| 3.81
|
|
| 31.6
| 31.6
| 0.3 |
2012-May-22 Tue
| 3.74
| ###
| 3.73
| ###
|
|
| 91.7
| 91.7
| 0.0 |
2012-May-21 Mon
| 3.75
| 3.77
| ###
| 3.77
|
|
| ###
| ###
| ### |
2012-May-18 Fri
| 3.8
| 3.83
| ###
| 3.76
| 587,383
| ###
| ###
| ###
| 0.3 |
2012-May-17 Thu
| 3.88
| ###
| 3.83
| 3.88
|
|
| ###
| ###
| 0.3 |
2012-May-16 Wed
| ###
| ###
| 3.84
| 3.88
|
|
| ###
| ###
| 0.3 |
2012-May-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-14 Mon
| ###
| ###
| ###
| ###
| 428,386
| 0
| ###
| ###
| 0.0 |
2012-May-11 Fri
| ###
| ###
| ###
| ###
| 539,980
| 0
| ###
| ###
| 0.0 |
2012-May-10 Thu
| ###
| ###
| ###
| 4
| 813,850
| 0
| ###
| ###
| 0.3 |
2012-May-09 Wed
| ###
| ###
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2012-May-08 Tue
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2012-May-07 Mon
| ###
| 4.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-04 Fri
| 4.25
| ###
| 4.24
| ###
| 310,825
| 658,949
| ###
| ###
| 0.0 |
2012-May-03 Thu
| ###
| ###
| 4.27
| 4.27
|
|
| 22.1
| 22.1
| ### |
2012-May-02 Wed
| 4.4
| 4.4
| ###
| ###
| 281,673
| 619,680
| ###
| ###
| 0.0 |
2012-May-01 Tue
| ###
| 4.43
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2012-Apr-30 Mon
| ###
| 4.42
| ###
| 4.4
| 409,954
| ###
| 71.0
| 71.0
| 0.3 |
2012-Apr-27 Fri
| 4.2
| ###
| 4.2
| ###
| 494,489
| 1,038,426
| 92.5
| 92.5
| 0.0 |
2012-Apr-26 Thu
| 4.29
| ###
| 4.2
| 4.22
|
|
| ###
| ###
| ### |
2012-Apr-24 Tue
| ###
| ###
| 4.24
| 4.29
|
|
| 27.4
| 27.4
| ### |
2012-Apr-23 Mon
| ###
| 4.41
| 4.29
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2012-Apr-20 Fri
| ###
| 4.41
| ###
| 4.41
| 278,250
| 613,541
| 86.2
| 86.2
| ### |
2012-Apr-19 Thu
| 4.29
| ###
| 4.27
| ###
| 444,458
| ###
| 73.3
| 73.3
| 0.0 |
2012-Apr-18 Wed
| 4.28
| 4.29
| ###
| 4.22
| 513,325
| 1,101,082
| ###
| ###
| ### |
2012-Apr-17 Tue
| 4.22
| 4.26
| ###
| 4.24
|
|
| ###
| ###
| 0.3 |
2012-Apr-16 Mon
| 4.27
| 4.27
| ###
| 4.22
|
|
| 21.7
| 21.7
| ### |
2012-Apr-13 Fri
| 4.25
| 4.25
| ###
| 4.25
|
|
| ###
| ###
| ### |
2012-Apr-12 Thu
| ###
| 4.21
| ###
| 4.2
| 417,041
| 877,871
| ###
| ###
| ### |
2012-Apr-11 Wed
| ###
| 4.25
| ###
| 4.21
|
|
| 80.0
| 80.0
| ### |
2012-Apr-10 Tue
| ###
| 4.25
| ###
| ###
| 376,876
| ###
| ###
| ###
| 0.0 |
2012-Apr-05 Thu
| ###
| 4.21
| ###
| 4.21
| 367,375
| 773,324
| ###
| ###
| ### |
2012-Apr-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-03 Tue
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2012-Apr-02 Mon
| ###
| ###
| ###
| ###
| 427,388
| 0
| ###
| ###
| 0.0 |
2012-Mar-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-29 Thu
| ###
| ###
| ###
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2012-Mar-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-27 Tue
| ###
| ###
| ###
| ###
| 258,352
| 0
| ###
| ###
| 0.0 |
2012-Mar-26 Mon
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-23 Fri
| ###
| ###
| ###
| ###
|
|
| 89.6
| 89.6
| 0.0 |
2012-Mar-22 Thu
| ###
| 4
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2012-Mar-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-19 Mon
| ###
| 4
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2012-Mar-16 Fri
| ###
| ###
| ###
| ###
| 715,723
| 0
| ###
| ###
| 0.0 |
2012-Mar-15 Thu
| ###
| 4
| ###
| ###
| 942,743
| 1,885,486
| 80.3
| 80.3
| 0.0 |
2012-Mar-14 Wed
| ###
| ###
| 3.86
| 3.89
| 1,394,125
| ###
| ###
| ###
| 0.3 |
2012-Mar-13 Tue
| ###
| 3.84
| ###
| 3.84
|
|
| ###
| ###
| 0.3 |
2012-Mar-12 Mon
| ###
| ###
| ###
| ###
| 272,779
| 0
| 78.1
| 78.1
| 0.0 |
2012-Mar-09 Fri
| 3.7
| 3.71
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2012-Mar-08 Thu
| ###
| 3.7
| ###
| ###
| 607,751
| ###
| 70.2
| 70.2
| 0.0 |
2012-Mar-07 Wed
| ###
| 3.71
| ###
| ###
| 657,345
| 1,219,374
| 87.5
| 87.5
| 0.0 |
2012-Mar-06 Tue
| 3.72
| 3.77
| 3.71
| 3.73
| 1,288,689
| ###
| ###
| ###
| ### |
2012-Mar-05 Mon
| ###
| 3.72
| ###
| 3.7
| 783,143
| 1,456,645
| 78.8
| 78.8
| 0.3 |
2012-Mar-02 Fri
| ###
| 3.72
| ###
| ###
| 230,787
| ###
| 71.3
| 71.3
| 0.0 |
2012-Mar-01 Thu
| 3.71
| 3.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-29 Wed
| 3.85
| ###
| 3.83
| 3.86
|
|
| 64.8
| 64.8
| 0.3 |
2012-Feb-28 Tue
| 3.72
| 3.8
| 3.71
| 3.8
|
|
| 85.2
| 85.2
| ### |
2012-Feb-27 Mon
| 3.7
| 3.7
| ###
| 3.7
|
|
| 73.5
| 73.5
| 0.3 |
2012-Feb-24 Fri
| ###
| ###
| ###
| ###
| 206,543
| 0
| 70.0
| 70.0
| 0.0 |
2012-Feb-23 Thu
| ###
| ###
| 3.53
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2012-Feb-22 Wed
| ###
| ###
| 3.57
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2012-Feb-21 Tue
| ###
| 3.71
| 3.52
| ###
| 340,941
| ###
| ###
| ###
| 0.0 |
2012-Feb-20 Mon
| 3.54
| 3.7
| 3.53
| ###
| 324,145
| 1,171,784
| ###
| ###
| 0.0 |
2012-Feb-17 Fri
| 3.5
| 3.54
| 3.47
| 3.47
| 275,075
| ###
| 24.5
| 24.5
| 0.2 |
2012-Feb-16 Thu
| ###
| ###
| 3.46
| 3.5
| 441,883
| 764,457
| 10.3
| 10.3
| 0.3 |
2012-Feb-15 Wed
| 3.56
| ###
| 3.5
| 3.59
|
|
| 79.4
| 79.4
| ### |
2012-Feb-14 Tue
| ###
| ###
| 3.51
| 3.54
| 426,721
| ###
| 12.4
| 12.4
| 0.3 |
2012-Feb-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-10 Fri
| ###
| 3.71
| 3.57
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-09 Thu
| ###
| 3.73
| ###
| ###
| 369,885
| ###
| ###
| ###
| 0.0 |
2012-Feb-08 Wed
| 3.56
| ###
| 3.56
| ###
| 313,142
| ###
| 87.9
| 87.9
| 0.0 |
2012-Feb-07 Tue
| 3.5
| 3.58
| 3.5
| 3.55
| 332,577
| 1,177,322
| 82.0
| 82.0
| ### |
2012-Feb-06 Mon
| ###
| ###
| 3.475
| 3.51
| 383,047
| 665,544
| ###
| ###
| ### |
2012-Feb-03 Fri
| 3.42
| 3.55
| 3.4
| 3.55
|
|
| 89.6
| 89.6
| ### |
2012-Feb-02 Thu
| ###
| 3.49
| ###
| 3.46
| 643,284
| ###
| 85.9
| 85.9
| 0.2 |
2012-Feb-01 Wed
| 3.42
| 3.42
| ###
| ###
| 336,841
| ###
| 18.2
| 18.2
| 0.0 |
2012-Jan-31 Tue
| 3.42
| 3.46
| 3.4
| 3.4
|
|
| 26.1
| 26.1
| 0.2 |
2012-Jan-30 Mon
| 3.43
| 3.44
| ###
| 3.4
| 403,083
| ###
| 25.9
| 25.9
| 0.2 |
2012-Jan-27 Fri
| 3.43
| 3.43
| ###
| 3.43
|
|
| 66.5
| 66.5
| 0.2 |
2012-Jan-25 Wed
| ###
| 3.43
| ###
| 3.4
| 422,371
| ###
| ###
| ###
| 0.2 |
2012-Jan-24 Tue
| 3.45
| 3.48
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2012-Jan-23 Mon
| 3.55
| ###
| 3.4
| 3.45
| 931,872
| 1,584,182
| ###
| ###
| ### |
2012-Jan-20 Fri
| 3.44
| 3.54
| 3.44
| 3.54
| 645,175
| ###
| 87.6
| 87.6
| 0.3 |
2012-Jan-19 Thu
| 3.45
| 3.47
| 3.42
| 3.42
|
|
| ###
| ###
| 0.2 |
2012-Jan-18 Wed
| ###
| 3.45
| ###
| 3.42
|
|
| 77.1
| 77.1
| 0.2 |
2012-Jan-17 Tue
| 3.48
| 3.48
| 3.4
| 3.41
|
|
| 9.3
| 9.3
| ### |
2012-Jan-16 Mon
| 3.4
| 3.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-13 Fri
| 3.5
| 3.5
| 3.44
| 3.48
| 454,058
| 1,575,581
| ###
| ###
| 0.2 |
2012-Jan-12 Thu
| 3.53
| 3.53
| 3.49
| 3.49
|
|
| ###
| ###
| ### |
2012-Jan-11 Wed
| 3.55
| 3.57
| 3.53
| 3.53
| 409,483
| ###
| ###
| ###
| 0.3 |
2012-Jan-10 Tue
| 3.55
| 3.59
| 3.54
| 3.56
| 378,740
| ###
| ###
| ###
| 0.3 |
2012-Jan-09 Mon
| 3.59
| ###
| 3.54
| 3.59
| 328,822
| ###
| 80.0
| 80.0
| ### |
2012-Jan-06 Fri
| 3.56
| ###
| 3.56
| 3.59
| 303,257
| ###
| ###
| ###
| ### |
2012-Jan-05 Thu
| 3.55
| ###
| 3.55
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2012-Jan-04 Wed
| 3.58
| 3.7
| 3.57
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2012-Jan-03 Tue
| ###
| ###
| 3.57
| 3.59
|
|
| ###
| ###
| ### |
2011-Dec-30 Fri
| ###
| ###
| 3.52
| 3.52
| 219,248
| 385,876
| ###
| ###
| ### |
2011-Dec-29 Thu
| 3.5
| ###
| 3.49
| ###
|
|
| 92.7
| 92.7
| 0.0 |
2011-Dec-28 Wed
| ###
| ###
| 3.55
| 3.55
| 221,382
| 392,953
| ###
| ###
| ### |
2011-Dec-23 Fri
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2011-Dec-22 Thu
| ###
| ###
| 3.56
| 3.58
| 563,182
| ###
| ###
| ###
| 0.3 |
2011-Dec-21 Wed
| ###
| ###
| 3.56
| ###
| 448,346
| 798,055
| ###
| ###
| 0.0 |
2011-Dec-20 Tue
| 3.5
| 3.59
| 3.5
| 3.51
|
|
| ###
| ###
| ### |
2011-Dec-19 Mon
| 3.59
| 3.59
| 3.41
| 3.44
|
|
| ###
| ###
| 0.2 |
2011-Dec-16 Fri
| ###
| ###
| ###
| ###
| 321,556
| 0
| 17.2
| 17.2
| 0.0 |
2011-Dec-15 Thu
| ###
| ###
| ###
| ###
| 907,585
| 0
| ###
| ###
| 0.0 |
2011-Dec-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-13 Tue
| ###
| 3.7
| ###
| ###
| 400,343
| ###
| ###
| ###
| 0.0 |
2011-Dec-12 Mon
| 3.73
| 3.79
| 3.72
| 3.73
|
|
| ###
| ###
| ### |
2011-Dec-09 Fri
| 3.79
| 3.84
| 3.7
| 3.7
|
|
| 13.8
| 13.8
| 0.3 |
2011-Dec-08 Thu
| ###
| 4
| 3.85
| ###
| 346,289
| 1,359,184
| 20.3
| 20.3
| 0.0 |
2011-Dec-07 Wed
| ###
| ###
| ###
| ###
| 298,325
| 0
| 72.0
| 72.0
| 0.0 |
2011-Dec-06 Tue
| 4
| ###
| ###
| ###
| 243,378
| 0
| ###
| ###
| 0.0 |
2011-Dec-05 Mon
| ###
| ###
| ###
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2011-Dec-02 Fri
| 3.77
| ###
| 3.77
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-01 Thu
| 3.85
| ###
| 3.81
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2011-Nov-30 Wed
| 3.75
| 3.85
| 3.7
| 3.71
|
|
| 21.8
| 21.8
| ### |
2011-Nov-29 Tue
| ###
| 3.74
| ###
| 3.74
| 470,425
| ###
| ###
| ###
| 0.3 |
2011-Nov-28 Mon
| ###
| ###
| ###
| ###
| 180,043
| 0
| ###
| ###
| 0.0 |
2011-Nov-25 Fri
| 3.7
| 3.7
| ###
| ###
| 278,329
| ###
| ###
| ###
| 0.0 |
2011-Nov-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-23 Wed
| 3.74
| 3.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-22 Tue
| 3.72
| 3.87
| 3.72
| 3.83
| 333,474
| ###
| ###
| ###
| ### |
2011-Nov-21 Mon
| 3.76
| 3.79
| 3.675
| 3.75
|
|
| 35.0
| 35.0
| 0.3 |
2011-Nov-18 Fri
| 3.82
| 3.84
| 3.77
| 3.77
|
|
| 21.9
| 21.9
| ### |
2011-Nov-17 Thu
| 3.88
| ###
| 3.87
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2011-Nov-16 Wed
| ###
| ###
| 3.83
| 3.85
|
|
| 24.3
| 24.3
| 0.3 |
2011-Nov-15 Tue
| 3.88
| ###
| 3.8
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-14 Mon
| ###
| ###
| 3.89
| 3.89
| 412,670
| 802,643
| 24.2
| 24.2
| 0.3 |
2011-Nov-11 Fri
| 3.78
| 3.89
| 3.77
| 3.89
|
|
| ###
| ###
| 0.3 |
2011-Nov-10 Thu
| 3.75
| 3.78
| 3.72
| 3.73
| 363,527
| 1,363,226
| ###
| ###
| ### |
2011-Nov-09 Wed
| ###
| ###
| 3.85
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2011-Nov-08 Tue
| ###
| ###
| 3.86
| 3.89
|
|
| 26.4
| 26.4
| 0.3 |
2011-Nov-07 Mon
| ###
| ###
| 3.82
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-04 Fri
| 3.89
| ###
| 3.76
| 3.87
| 639,453
| 1,202,171
| 22.1
| 22.1
| ### |
2011-Nov-03 Thu
| 3.85
| ###
| 3.74
| 3.74
| 424,777
| ###
| ###
| ###
| 0.3 |
2011-Nov-02 Wed
| 3.87
| ###
| 3.83
| 3.85
|
|
| ###
| ###
| 0.3 |
2011-Nov-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-31 Mon
| ###
| ###
| ###
| ###
| 265,227
| 0
| 34.5
| 34.5
| 0.0 |
2011-Oct-28 Fri
| ###
| ###
| ###
| ###
| 561,142
| 0
| 37.6
| 37.6
| 0.0 |
2011-Oct-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-26 Wed
| ###
| 4
| 3.81
| ###
| 625,124
| ###
| 69.9
| 69.9
| 0.0 |
2011-Oct-25 Tue
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-24 Mon
| ###
| ###
| 3.88
| ###
| 444,777
| ###
| 83.9
| 83.9
| 0.0 |
2011-Oct-21 Fri
| ###
| ###
| 3.89
| ###
| 331,377
| 644,528
| 29.2
| 29.2
| 0.0 |
2011-Oct-20 Thu
| ###
| ###
| 3.86
| ###
| 744,759
| 1,437,384
| ###
| ###
| 0.0 |
2011-Oct-19 Wed
| 3.84
| ###
| 3.83
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-18 Tue
| 3.81
| 3.85
| 3.81
| 3.81
|
|
| ###
| ###
| 0.3 |
2011-Oct-17 Mon
| 3.81
| 3.85
| 3.81
| 3.83
| 152,529
| 584,186
| ###
| ###
| ### |
2011-Oct-14 Fri
| 3.73
| 3.8
| 3.72
| 3.78
| 289,522
| ###
| ###
| ###
| 0.3 |
2011-Oct-13 Thu
| 3.79
| 3.8
| 3.7
| 3.76
| 282,541
| 1,059,528
| ###
| ###
| 0.3 |
2011-Oct-12 Wed
| 3.78
| 3.83
| 3.72
| 3.75
| 265,673
| ###
| 26.5
| 26.5
| 0.3 |
2011-Oct-11 Tue
| 3.78
| 3.83
| 3.78
| 3.78
|
|
| ###
| ###
| 0.3 |
2011-Oct-10 Mon
| 3.77
| 3.85
| 3.74
| 3.77
| 324,027
| 1,229,682
| 62.6
| 62.6
| ### |
2011-Oct-07 Fri
| 3.75
| 3.84
| 3.7
| 3.78
| 339,170
| 1,278,670
| ###
| ###
| 0.3 |
2011-Oct-06 Thu
| ###
| 3.78
| ###
| 3.74
|
|
| ###
| ###
| 0.3 |
2011-Oct-05 Wed
| 3.58
| ###
| 3.53
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2011-Oct-04 Tue
| 3.59
| ###
| 3.5
| 3.54
|
|
| 21.5
| 21.5
| 0.3 |
2011-Oct-03 Mon
| ###
| 3.72
| ###
| ###
| 371,025
| ###
| ###
| ###
| 0.0 |
2011-Sep-30 Fri
| 3.72
| 3.84
| ###
| 3.82
|
|
| 85.6
| 85.6
| 0.3 |
2011-Sep-29 Thu
| 3.59
| 3.76
| 3.58
| 3.72
|
|
| ###
| ###
| 0.3 |
2011-Sep-28 Wed
| 3.52
| ###
| 3.52
| ###
| 1,540,083
| 2,710,546
| 92.4
| 92.4
| 0.0 |
2011-Sep-27 Tue
| ###
| ###
| 3.5
| 3.57
|
|
| 19.3
| 19.3
| 0.3 |
2011-Sep-26 Mon
| ###
| ###
| 3.53
| 3.53
| 422,451
| 745,626
| ###
| ###
| 0.3 |
2011-Sep-23 Fri
| 3.55
| ###
| 3.52
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2011-Sep-22 Thu
| ###
| ###
| 3.55
| 3.57
| 912,076
| ###
| ###
| ###
| 0.3 |
2011-Sep-21 Wed
| 3.7
| 3.7
| ###
| ###
| 579,277
| ###
| 21.5
| 21.5
| 0.0 |
2011-Sep-20 Tue
| ###
| 3.7
| ###
| ###
| 319,674
| ###
| 39.8
| 39.8
| 0.0 |
2011-Sep-19 Mon
| ###
| 3.78
| ###
| ###
| 382,752
| ###
| ###
| ###
| 0.0 |
2011-Sep-16 Fri
| 3.8
| 3.84
| 3.77
| 3.8
| 312,180
| 1,187,844
| ###
| ###
| ### |
2011-Sep-15 Thu
| 3.84
| 3.84
| 3.74
| 3.77
| 1,159,985
| 4,396,343
| ###
| ###
| ### |
2011-Sep-14 Wed
| ###
| 3.75
| ###
| 3.75
| 834,043
| ###
| 93.0
| 93.0
| 0.3 |
2011-Sep-13 Tue
| 3.76
| 3.76
| ###
| ###
| 587,476
| 1,104,454
| ###
| ###
| 0.0 |
2011-Sep-12 Mon
| 3.74
| 3.78
| ###
| 3.7
| 531,758
| 1,005,022
| 42.0
| 42.0
| 0.3 |
2011-Sep-09 Fri
| 3.78
| 3.88
| 3.78
| 3.83
| 338,346
| ###
| ###
| ###
| ### |
2011-Sep-08 Thu
| 3.81
| 3.85
| 3.79
| 3.82
|
|
| 75.3
| 75.3
| 0.3 |
2011-Sep-07 Wed
| ###
| 3.81
| ###
| 3.81
|
|
| ###
| ###
| 0.3 |
2011-Sep-06 Tue
| ###
| 3.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-05 Mon
| 3.74
| 3.81
| 3.72
| 3.75
|
|
| ###
| ###
| 0.3 |
2011-Sep-02 Fri
| 3.83
| ###
| 3.81
| 3.85
|
|
| 78.7
| 78.7
| 0.3 |
2011-Sep-01 Thu
| 4
| ###
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2011-Aug-31 Wed
| ###
| ###
| ###
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2011-Aug-30 Tue
| ###
| ###
| ###
| 4
|
|
| 73.3
| 73.3
| 0.3 |
2011-Aug-29 Mon
| ###
| ###
| 3.89
| ###
| 517,352
| 1,006,249
| 68.3
| 68.3
| 0.0 |
2011-Aug-26 Fri
| ###
| ###
| 3.82
| ###
| 826,788
| ###
| 74.9
| 74.9
| 0.0 |
2011-Aug-25 Thu
| 3.82
| 3.84
| 3.77
| 3.84
|
|
| ###
| ###
| 0.3 |
2011-Aug-24 Wed
| ###
| ###
| 3.59
| ###
| 2,455,423
| 4,407,484
| 83.6
| 83.6
| 0.0 |
2011-Aug-23 Tue
| 3.48
| 3.55
| 3.47
| 3.54
| 1,088,189
| 3,819,543
| ###
| ###
| 0.3 |
2011-Aug-22 Mon
| 3.59
| 3.72
| 3.58
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2011-Aug-19 Fri
| ###
| ###
| 3.56
| 3.58
| 1,036,278
| 1,844,574
| 27.6
| 27.6
| 0.3 |
2011-Aug-18 Thu
| 3.73
| 3.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-17 Wed
| 3.72
| 3.77
| ###
| 3.72
| 827,186
| 1,559,245
| ###
| ###
| 0.3 |
2011-Aug-16 Tue
| 3.74
| 3.75
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2011-Aug-15 Mon
| 3.73
| 3.76
| ###
| 3.71
| 495,123
| ###
| ###
| ###
| ### |
2011-Aug-12 Fri
| ###
| ###
| ###
| ###
| 726,549
| 0
| ###
| ###
| 0.0 |
2011-Aug-11 Thu
| 3.58
| ###
| 3.54
| 3.56
|
|
| ###
| ###
| 0.3 |
2011-Aug-10 Wed
| 3.56
| ###
| 3.55
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-09 Tue
| ###
| ###
| ###
| 3.56
|
|
| ###
| ###
| 0.3 |
2011-Aug-08 Mon
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2011-Aug-05 Fri
| 3.75
| 3.79
| ###
| ###
| 1,016,572
| ###
| 41.9
| 41.9
| 0.0 |
2011-Aug-04 Thu
| 3.85
| 3.89
| 3.82
| 3.83
| 426,724
| 1,645,021
| ###
| ###
| ### |
2011-Aug-03 Wed
| ###
| ###
| 3.86
| 3.86
|
|
| ###
| ###
| 0.3 |
2011-Aug-02 Tue
| ###
| ###
| ###
| ###
| 453,484
| 0
| 80.4
| 80.4
| 0.0 |
2011-Aug-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-29 Fri
| ###
| ###
| 3.89
| ###
| 465,189
| ###
| ###
| ###
| 0.0 |
2011-Jul-28 Thu
| ###
| ###
| ###
| ###
| 406,324
| 0
| ###
| ###
| 0.0 |
2011-Jul-27 Wed
| ###
| ###
| ###
| ###
| 309,678
| 0
| 20.6
| 20.6
| 0.0 |
2011-Jul-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-25 Mon
| ###
| ###
| ###
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2011-Jul-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-21 Thu
| 4.25
| 4.26
| ###
| ###
|
|
| 15.6
| 15.6
| 0.0 |
2011-Jul-20 Wed
| ###
| 4.22
| ###
| 4.21
|
|
| ###
| ###
| ### |
2011-Jul-19 Tue
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-18 Mon
| 4
| ###
| ###
| ###
| 144,787
| 0
| ###
| ###
| 0.0 |
2011-Jul-15 Fri
| 4
| ###
| 4
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2011-Jul-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-13 Wed
| ###
| ###
| ###
| ###
| 371,984
| 0
| 72.6
| 72.6
| 0.0 |
2011-Jul-12 Tue
| ###
| ###
| ###
| ###
| 313,726
| 0
| ###
| ###
| 0.0 |
2011-Jul-11 Mon
| 4.2
| 4.22
| ###
| ###
| 232,676
| 490,946
| 29.9
| 29.9
| 0.0 |
2011-Jul-08 Fri
| 4.24
| 4.29
| 4.21
| 4.29
| 262,258
| ###
| ###
| ###
| ### |
2011-Jul-07 Thu
| ###
| 4.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-06 Wed
| ###
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2011-Jul-05 Tue
| 4.22
| 4.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-04 Mon
| 4.2
| 4.27
| ###
| ###
| 450,774
| ###
| 28.6
| 28.6
| 0.0 |
2011-Jul-01 Fri
| ###
| 4.21
| ###
| ###
| 1,422,171
| ###
| ###
| ###
| 0.0 |
2011-Jun-30 Thu
| ###
| ###
| ###
| ###
| 569,421
| 0
| 61.0
| 61.0
| 0.0 |
2011-Jun-29 Wed
| ###
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2011-Jun-28 Tue
| 3.86
| ###
| 3.84
| ###
| 764,329
| ###
| 89.0
| 89.0
| 0.0 |
2011-Jun-27 Mon
| ###
| ###
| 3.82
| 3.84
| 443,943
| ###
| ###
| ###
| 0.3 |
2011-Jun-24 Fri
| ###
| ###
| ###
| ###
| 273,181
| 0
| 68.8
| 68.8
| 0.0 |
2011-Jun-23 Thu
| ###
| ###
| ###
| ###
| 497,750
| 0
| ###
| ###
| 0.0 |
2011-Jun-22 Wed
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-21 Tue
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2011-Jun-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-14 Tue
| ###
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2011-Jun-10 Fri
| ###
| ###
| ###
| ###
| 217,624
| 0
| ###
| ###
| 0.0 |
2011-Jun-09 Thu
| ###
| ###
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2011-Jun-08 Wed
| ###
| ###
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2011-Jun-07 Tue
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2011-Jun-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-03 Fri
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2011-Jun-02 Thu
| 4.28
| 4.28
| 4.21
| 4.21
|
|
| 24.2
| 24.2
| ### |
2011-Jun-01 Wed
| ###
| ###
| 4.29
| ###
| 641,026
| ###
| 74.7
| 74.7
| 0.0 |
2011-May-31 Tue
| 4.21
| ###
| 4.2
| ###
| 620,549
| 1,303,152
| ###
| ###
| 0.0 |
2011-May-30 Mon
| 4.22
| 4.25
| 4.21
| 4.21
| 452,941
| 1,915,940
| ###
| ###
| ### |
2011-May-27 Fri
| 4.22
| 4.26
| ###
| 4.23
| 282,043
| 600,751
| 63.2
| 63.2
| 0.3 |
2011-May-26 Thu
| ###
| 4.2
| ###
| 4.2
|
|
| ###
| ###
| ### |
2011-May-25 Wed
| ###
| 4.21
| ###
| ###
|
|
| 37.5
| 37.5
| 0.0 |
2011-May-24 Tue
| 4.22
| 4.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-23 Mon
| 4.25
| ###
| 4.22
| 4.25
| 328,679
| ###
| ###
| ###
| ### |
2011-May-20 Fri
| ###
| ###
| 4.26
| ###
| 302,785
| ###
| 31.2
| 31.2
| 0.0 |
2011-May-19 Thu
| ###
| ###
| 4.27
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-18 Wed
| 4.24
| 4.27
| 4.21
| 4.23
|
|
| ###
| ###
| 0.3 |
2011-May-17 Tue
| 4.25
| 4.29
| 4.23
| 4.27
| 258,245
| 1,100,123
| ###
| ###
| ### |
2011-May-16 Mon
| 4.29
| ###
| 4.26
| 4.26
|
|
| ###
| ###
| 0.3 |
2011-May-13 Fri
| 4.28
| ###
| 4.26
| ###
| 480,749
| ###
| ###
| ###
| 0.0 |
2011-May-12 Thu
| ###
| ###
| 4.26
| 4.28
|
|
| 35.5
| 35.5
| 0.3 |
2011-May-11 Wed
| ###
| ###
| 4.25
| ###
| 447,788
| 951,549
| 68.4
| 68.4
| 0.0 |
2011-May-10 Tue
| ###
| ###
| 4.23
| 4.23
|
|
| 15.2
| 15.2
| 0.3 |
2011-May-09 Mon
| ###
| ###
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2011-May-06 Fri
| ###
| ###
| ###
| ###
| 473,280
| 0
| ###
| ###
| 0.0 |
2011-May-05 Thu
| ###
| ###
| ###
| ###
| 587,327
| 0
| ###
| ###
| 0.0 |
2011-May-04 Wed
| 4.52
| 4.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-03 Tue
| 4.51
| 4.58
| 4.5
| 4.52
| 975,978
| 4,430,940
| ###
| ###
| 0.3 |
2011-May-02 Mon
| ###
| ###
| 4.52
| 4.55
| 1,099,845
| 2,485,649
| ###
| ###
| 0.3 |
2011-Apr-29 Fri
| ###
| ###
| 4.55
| ###
| 436,425
| ###
| 82.9
| 82.9
| 0.0 |
2011-Apr-28 Thu
| ###
| ###
| ###
| ###
| 608,072
| 0
| ###
| ###
| 0.0 |
2011-Apr-27 Wed
| 4.73
| 4.73
| ###
| ###
| 566,876
| ###
| ###
| ###
| 0.0 |
2011-Apr-21 Thu
| 4.7
| 4.77
| ###
| 4.74
|
|
| ###
| ###
| 0.3 |
2011-Apr-20 Wed
| ###
| ###
| ###
| ###
| 687,184
| 0
| ###
| ###
| 0.0 |
2011-Apr-19 Tue
| ###
| ###
| ###
| ###
| 342,940
| 0
| ###
| ###
| 0.0 |
2011-Apr-18 Mon
| ###
| 4.78
| ###
| 4.7
| 249,785
| 596,986
| 81.9
| 81.9
| 0.3 |
2011-Apr-15 Fri
| 4.72
| 4.75
| ###
| ###
| 448,942
| ###
| 26.8
| 26.8
| 0.0 |
2011-Apr-14 Thu
| 4.75
| 4.77
| 4.7
| 4.75
|
|
| ###
| ###
| ### |
2011-Apr-13 Wed
| 4.8
| 4.81
| ###
| 4.71
| 437,124
| 1,051,283
| 15.1
| 15.1
| ### |
2011-Apr-12 Tue
| 4.72
| 4.82
| 4.72
| 4.82
| 331,453
| ###
| 92.5
| 92.5
| 0.3 |
2011-Apr-11 Mon
| 4.85
| 4.85
| 4.73
| 4.76
|
|
| 21.6
| 21.6
| ### |
2011-Apr-08 Fri
| 4.86
| 4.86
| 4.79
| 4.85
|
|
| ###
| ###
| ### |
2011-Apr-07 Thu
| 4.85
| 4.86
| 4.8
| 4.84
| 350,977
| ###
| 37.6
| 37.6
| 0.3 |
2011-Apr-06 Wed
| 4.8
| 4.86
| 4.78
| 4.85
| 320,872
| ###
| ###
| ###
| ### |
2011-Apr-05 Tue
| 4.77
| 4.86
| 4.77
| 4.81
|
|
| 73.8
| 73.8
| ### |
2011-Apr-04 Mon
| 4.86
| 4.86
| 4.81
| 4.83
|
|
| 27.8
| 27.8
| 0.3 |
2011-Apr-01 Fri
| 4.84
| 4.86
| 4.8
| 4.86
|
|
| ###
| ###
| 0.3 |
2011-Mar-31 Thu
| 4.75
| 4.85
| 4.7
| 4.81
| 581,724
| ###
| 78.1
| 78.1
| ### |
2011-Mar-30 Wed
| 4.79
| 4.83
| 4.75
| 4.82
|
|
| 67.9
| 67.9
| 0.3 |
2011-Mar-29 Tue
| 4.7
| 4.76
| 4.7
| 4.76
| 306,679
| ###
| ###
| ###
| ### |
2011-Mar-28 Mon
| ###
| 4.74
| ###
| 4.74
|
|
| ###
| ###
| 0.3 |
2011-Mar-25 Fri
| 4.72
| 4.79
| ###
| 4.76
|
|
| 68.5
| 68.5
| ### |
2011-Mar-24 Thu
| ###
| 4.76
| ###
| 4.71
| 608,287
| 1,447,723
| ###
| ###
| ### |
2011-Mar-23 Wed
| 4.55
| 4.59
| 4.52
| 4.58
| 404,854
| ###
| 75.9
| 75.9
| 0.3 |
2011-Mar-22 Tue
| 4.58
| ###
| 4.52
| 4.58
|
|
| 72.0
| 72.0
| 0.3 |
2011-Mar-21 Mon
| 4.58
| 4.7
| 4.52
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2011-Mar-18 Fri
| ###
| 4.76
| 4.46
| 4.46
|
|
| ###
| ###
| 0.3 |
2011-Mar-17 Thu
| ###
| ###
| 4.55
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-16 Wed
| 4.56
| 4.59
| 4.51
| 4.55
| 1,436,355
| ###
| 17.0
| 17.0
| 0.3 |
2011-Mar-15 Tue
| ###
| ###
| 4.43
| 4.56
|
|
| ###
| ###
| 0.3 |
2011-Mar-14 Mon
| ###
| ###
| 4.51
| 4.57
| 2,325,575
| 5,244,171
| 42.6
| 42.6
| ### |
2011-Mar-11 Fri
| ###
| 4.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-10 Thu
| 4.78
| 4.78
| ###
| 4.71
| 513,859
| 1,228,123
| 43.7
| 43.7
| ### |
2011-Mar-09 Wed
| 4.7
| 4.78
| 4.7
| 4.76
|
|
| ###
| ###
| ### |
2011-Mar-08 Tue
| 4.7
| 4.75
| ###
| 4.71
|
|
| ###
| ###
| ### |
2011-Mar-07 Mon
| 4.8
| 4.81
| 4.71
| 4.71
| 1,425,321
| 6,784,527
| ###
| ###
| ### |
2011-Mar-04 Fri
| 4.8
| 4.86
| 4.75
| 4.86
| 294,051
| ###
| ###
| ###
| 0.3 |
2011-Mar-03 Thu
| 4.74
| 4.83
| 4.72
| 4.82
| 631,950
| ###
| ###
| ###
| 0.3 |
2011-Mar-02 Wed
| 4.72
| 4.87
| ###
| 4.84
|
|
| 85.2
| 85.2
| 0.3 |
2011-Mar-01 Tue
| ###
| 4.74
| ###
| 4.72
| 764,428
| ###
| 82.0
| 82.0
| 0.3 |
2011-Feb-28 Mon
| 4.73
| 4.74
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2011-Feb-25 Fri
| 4.7
| 4.74
| ###
| 4.73
|
|
| 66.4
| 66.4
| 0.3 |
2011-Feb-24 Thu
| 4.7
| 4.73
| 4.7
| 4.71
|
|
| ###
| ###
| ### |
2011-Feb-23 Wed
| 4.71
| 4.73
| 4.71
| 4.73
| 460,120
| ###
| 70.2
| 70.2
| 0.3 |
2011-Feb-22 Tue
| 4.76
| 4.77
| 4.72
| 4.77
|
|
| 84.8
| 84.8
| ### |
2011-Feb-21 Mon
| 4.75
| 4.79
| 4.72
| 4.79
|
|
| ###
| ###
| 0.3 |
2011-Feb-18 Fri
| 4.75
| 4.75
| 4.73
| 4.73
| 268,447
| ###
| ###
| ###
| 0.3 |
2011-Feb-17 Thu
| 4.76
| 4.8
| 4.71
| 4.76
| 2,492,327
| ###
| ###
| ###
| ### |
2011-Feb-16 Wed
| 4.79
| 4.81
| 4.78
| 4.78
|
|
| 35.8
| 35.8
| ### |
2011-Feb-15 Tue
| 4.8
| 4.83
| 4.78
| 4.79
| 702,344
| ###
| ###
| ###
| 0.3 |
2011-Feb-14 Mon
| 4.85
| 4.86
| 4.81
| 4.84
| 527,625
| ###
| 32.6
| 32.6
| 0.3 |
2011-Feb-11 Fri
| 4.8
| 4.85
| 4.78
| 4.78
|
|
| ###
| ###
| ### |
2011-Feb-10 Thu
| 4.85
| 4.89
| 4.8
| 4.82
|
|
| ###
| ###
| 0.3 |
2011-Feb-09 Wed
| 4.85
| ###
| 4.83
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2011-Feb-08 Tue
| 4.89
| ###
| 4.83
| 4.85
| 555,544
| ###
| 29.1
| 29.1
| ### |
2011-Feb-07 Mon
| 4.85
| 4.87
| 4.83
| 4.87
| 278,687
| ###
| 73.8
| 73.8
| 0.3 |
2011-Feb-04 Fri
| 4.76
| 4.85
| 4.76
| 4.85
| 403,742
| 1,939,980
| 79.9
| 79.9
| ### |
2011-Feb-03 Thu
| 4.8
| 4.82
| 4.79
| 4.8
| 353,444
| ###
| ###
| ###
| 0.3 |
2011-Feb-02 Wed
| 4.8
| 4.84
| 4.77
| 4.81
| 629,049
| 3,022,580
| 65.6
| 65.6
| ### |
2011-Feb-01 Tue
| 4.75
| 4.76
| 4.73
| 4.74
|
|
| 31.0
| 31.0
| 0.3 |
2011-Jan-31 Mon
| 4.72
| 4.79
| 4.72
| 4.77
|
|
| ###
| ###
| ### |
2011-Jan-28 Fri
| 4.81
| 4.84
| 4.73
| 4.79
|
|
| ###
| ###
| 0.3 |
2011-Jan-27 Thu
| 4.86
| 4.89
| 4.81
| 4.81
| 916,149
| 4,443,322
| ###
| ###
| ### |
2011-Jan-25 Tue
| ###
| ###
| 4.86
| 4.86
|
|
| 24.2
| 24.2
| 0.3 |
2011-Jan-24 Mon
| 4.89
| ###
| 4.87
| ###
| 335,849
| ###
| ###
| ###
| 0.0 |
2011-Jan-21 Fri
| 5
| ###
| 4.89
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-20 Thu
| ###
| ###
| ###
| ###
| 774,288
| 0
| 39.8
| 39.8
| 0.0 |
2011-Jan-19 Wed
| ###
| 5
| ###
| ###
| 218,882
| ###
| ###
| ###
| 0.0 |
2011-Jan-18 Tue
| 4.86
| ###
| 4.86
| ###
| 216,623
| ###
| 80.2
| 80.2
| 0.0 |
2011-Jan-17 Mon
| ###
| ###
| 4.82
| 4.88
|
|
| ###
| ###
| 0.3 |
2011-Jan-14 Fri
| 4.86
| ###
| 4.84
| ###
| 175,681
| 425,148
| 68.5
| 68.5
| 0.0 |
2011-Jan-13 Thu
| 4.8
| 4.88
| 4.79
| 4.86
| 332,647
| 1,608,348
| ###
| ###
| 0.3 |
2011-Jan-12 Wed
| 4.77
| 4.8
| 4.76
| 4.8
| 302,681
| ###
| 70.1
| 70.1
| 0.3 |
2011-Jan-11 Tue
| 4.8
| 4.83
| 4.75
| 4.77
|
|
| ###
| ###
| ### |
2011-Jan-10 Mon
| 4.82
| 4.86
| 4.8
| 4.82
| 109,770
| 530,189
| ###
| ###
| 0.3 |
2011-Jan-07 Fri
| 4.86
| 4.87
| 4.81
| 4.85
|
|
| ###
| ###
| ### |
2011-Jan-06 Thu
| 4.86
| 4.89
| 4.83
| 4.86
|
|
| ###
| ###
| 0.3 |
2011-Jan-05 Wed
| 4.83
| 4.87
| 4.77
| 4.84
| 526,454
| ###
| ###
| ###
| 0.3 |
2011-Jan-04 Tue
| ###
| ###
| 4.82
| 4.83
| 644,082
| ###
| ###
| ###
| 0.3 |
2010-Dec-31 Fri
| ###
| ###
| ###
| ###
| 55,675
| 0
| 72.3
| 72.3
| 0.0 |
2010-Dec-30 Thu
| 5
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2010-Dec-29 Wed
| ###
| ###
| ###
| 5
|
|
| 22.3
| 22.3
| 0.4 |
2010-Dec-24 Fri
| ###
| ###
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2010-Dec-23 Thu
| ###
| ###
| ###
| ###
| 293,770
| 0
| ###
| ###
| 0.0 |
2010-Dec-22 Wed
| ###
| ###
| ###
| ###
| 240,271
| 0
| 19.8
| 19.8
| 0.0 |
2010-Dec-21 Tue
| ###
| ###
| ###
| ###
| 306,727
| 0
| ###
| ###
| 0.0 |
2010-Dec-20 Mon
| ###
| ###
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2010-Dec-17 Fri
| 5
| ###
| ###
| ###
| 343,683
| 0
| ###
| ###
| 0.0 |
2010-Dec-16 Thu
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2010-Dec-15 Wed
| ###
| ###
| ###
| ###
| 548,876
| 0
| ###
| ###
| 0.0 |
2010-Dec-14 Tue
| ###
| 5
| ###
| ###
| 311,454
| ###
| ###
| ###
| 0.0 |
2010-Dec-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-10 Fri
| ###
| ###
| ###
| ###
| 437,058
| 0
| ###
| ###
| 0.0 |
2010-Dec-09 Thu
| ###
| 5
| 4.89
| ###
| 558,241
| ###
| ###
| ###
| 0.0 |
2010-Dec-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-07 Tue
| ###
| ###
| ###
| ###
| 564,440
| 0
| 84.3
| 84.3
| 0.0 |
2010-Dec-06 Mon
| 5
| ###
| ###
| ###
| 424,143
| 0
| 71.2
| 71.2
| 0.0 |
2010-Dec-03 Fri
| 5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-02 Thu
| 5
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2010-Dec-01 Wed
| 5
| 5
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2010-Nov-30 Tue
| ###
| ###
| ###
| ###
| 3,845,246
| 0
| ###
| ###
| 0.0 |
2010-Nov-29 Mon
| 4.85
| ###
| 4.78
| ###
| 1,291,679
| ###
| 86.3
| 86.3
| 0.0 |
2010-Nov-26 Fri
| 4.72
| 4.86
| 4.7
| 4.86
| 733,325
| ###
| ###
| ###
| 0.3 |
2010-Nov-25 Thu
| 4.75
| 4.76
| 4.71
| 4.75
|
|
| ###
| ###
| ### |
2010-Nov-24 Wed
| ###
| 4.73
| ###
| 4.71
|
|
| 80.8
| 80.8
| ### |
2010-Nov-23 Tue
| ###
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-22 Mon
| 4.77
| 4.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-19 Fri
| ###
| 4.76
| ###
| ###
| 433,473
| ###
| 73.7
| 73.7
| 0.0 |
2010-Nov-18 Thu
| 4.71
| 4.74
| ###
| ###
| 725,752
| ###
| ###
| ###
| 0.0 |
2010-Nov-17 Wed
| 4.71
| 4.84
| 4.7
| 4.71
| 930,826
| 4,440,040
| ###
| ###
| ### |
2010-Nov-16 Tue
| 4.84
| 4.86
| 4.71
| 4.72
| 904,141
| ###
| 21.4
| 21.4
| 0.3 |
2010-Nov-15 Mon
| ###
| ###
| 4.81
| 4.81
|
|
| ###
| ###
| ### |
2010-Nov-12 Fri
| ###
| 5
| 4.88
| ###
| 1,263,428
| ###
| 33.6
| 33.6
| 0.0 |
2010-Nov-11 Thu
| ###
| ###
| 4.87
| ###
| 758,683
| ###
| ###
| ###
| 0.0 |
2010-Nov-10 Wed
| ###
| ###
| 4.81
| 4.85
| 1,073,343
| 2,581,389
| 23.0
| 23.0
| ### |
2010-Nov-09 Tue
| ###
| 5
| ###
| ###
| 469,887
| ###
| 28.5
| 28.5
| 0.0 |
2010-Nov-08 Mon
| ###
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-05 Fri
| ###
| ###
| ###
| ###
|
|
| 65.9
| 65.9
| 0.0 |
2010-Nov-04 Thu
| 4.89
| ###
| 4.88
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-03 Wed
| 4.85
| 4.89
| 4.82
| 4.89
|
|
| 74.8
| 74.8
| ### |
2010-Nov-02 Tue
| 4.82
| 4.88
| 4.81
| 4.85
| 320,440
| ###
| ###
| ###
| ### |
2010-Nov-01 Mon
| 4.8
| 4.86
| 4.8
| 4.83
| 482,325
| 2,329,629
| 71.6
| 71.6
| 0.3 |
2010-Oct-29 Fri
| 4.71
| 4.81
| 4.71
| 4.8
| 578,775
| ###
| ###
| ###
| 0.3 |
2010-Oct-28 Thu
| 4.71
| 4.8
| 4.71
| 4.8
| 420,473
| 1,999,349
| 81.0
| 81.0
| 0.3 |
2010-Oct-27 Wed
| 4.86
| 4.88
| 4.7
| 4.7
| 582,877
| 2,791,980
| 17.8
| 17.8
| 0.3 |
2010-Oct-26 Tue
| 4.88
| ###
| 4.83
| 4.86
|
|
| 34.0
| 34.0
| 0.3 |
2010-Oct-25 Mon
| 4.75
| ###
| 4.75
| 4.83
| 477,772
| ###
| ###
| ###
| 0.3 |
2010-Oct-22 Fri
| 4.76
| 4.8
| 4.73
| 4.75
| 293,553
| 1,398,780
| ###
| ###
| ### |
2010-Oct-21 Thu
| 4.78
| 4.78
| 4.72
| 4.74
|
|
| ###
| ###
| 0.3 |
2010-Oct-20 Wed
| 4.78
| 4.83
| 4.7
| 4.75
| 412,770
| 1,966,849
| 26.5
| 26.5
| ### |
2010-Oct-19 Tue
| ###
| ###
| 4.77
| 4.78
| 1,280,789
| 3,054,681
| 9.2
| 9.2
| ### |
2010-Oct-18 Mon
| 5.21
| 5.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-15 Fri
| 4.81
| ###
| 4.81
| 4.84
| 210,389
| 505,985
| ###
| ###
| 0.3 |
2010-Oct-14 Thu
| 4.81
| 4.84
| 4.77
| 4.81
|
|
| ###
| ###
| ### |
2010-Oct-13 Wed
| ###
| ###
| 4.81
| 4.82
| 364,272
| 876,074
| ###
| ###
| 0.3 |
2010-Oct-12 Tue
| ###
| ###
| 4.84
| 4.86
|
|
| ###
| ###
| 0.3 |
2010-Oct-11 Mon
| ###
| ###
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2010-Oct-08 Fri
| ###
| ###
| ###
| ###
| 165,141
| 0
| ###
| ###
| 0.0 |
2010-Oct-07 Thu
| ###
| ###
| ###
| ###
| 486,070
| 0
| 22.8
| 22.8
| 0.0 |
2010-Oct-06 Wed
| 5
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2010-Oct-05 Tue
| ###
| ###
| 4.87
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-04 Mon
| ###
| ###
| ###
| ###
| 667,280
| 0
| 81.8
| 81.8
| 0.0 |
2010-Oct-01 Fri
| ###
| ###
| ###
| ###
| 590,274
| 0
| 27.1
| 27.1
| 0.0 |
2010-Sep-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-29 Wed
| ###
| ###
| ###
| ###
| 711,320
| 0
| ###
| ###
| 0.0 |
2010-Sep-28 Tue
| ###
| ###
| ###
| ###
| 382,471
| 0
| ###
| ###
| 0.0 |
2010-Sep-27 Mon
| 5.2
| 5.22
| ###
| 5.2
|
|
| ###
| ###
| ### |
2010-Sep-24 Fri
| ###
| ###
| ###
| ###
| 650,777
| 0
| ###
| ###
| 0.0 |
2010-Sep-23 Thu
| ###
| 5.24
| ###
| 5.2
| 585,659
| 1,534,426
| ###
| ###
| ### |
2010-Sep-22 Wed
| 5.2
| 5.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-21 Tue
| ###
| 5.24
| ###
| ###
|
|
| 38.7
| 38.7
| 0.0 |
2010-Sep-20 Mon
| ###
| 5.23
| ###
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2010-Sep-17 Fri
| 5.22
| 5.25
| ###
| 5.2
| 2,096,146
| 5,502,383
| 25.7
| 25.7
| ### |
2010-Sep-16 Thu
| 5.25
| 5.25
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2010-Sep-15 Wed
| 5.23
| 5.25
| 5.2
| 5.24
|
|
| ###
| ###
| 0.4 |
2010-Sep-14 Tue
| 5.25
| 5.25
| 5.2
| 5.23
| 319,184
| ###
| 29.9
| 29.9
| ### |
2010-Sep-13 Mon
| ###
| 5.24
| ###
| 5.24
|
|
| 74.8
| 74.8
| 0.4 |
2010-Sep-10 Fri
| 5.21
| 5.22
| ###
| ###
| 222,222
| ###
| 16.9
| 16.9
| 0.0 |
2010-Sep-09 Thu
| 5.2
| 5.21
| ###
| 5.21
|
|
| 65.6
| 65.6
| 0.4 |
2010-Sep-08 Wed
| 5.22
| 5.22
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2010-Sep-07 Tue
| 5.21
| 5.25
| ###
| 5.25
|
|
| 77.2
| 77.2
| 0.4 |
2010-Sep-06 Mon
| ###
| 5.25
| ###
| 5.25
| 498,120
| ###
| 78.3
| 78.3
| 0.4 |
2010-Sep-03 Fri
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2010-Sep-02 Thu
| ###
| ###
| ###
| ###
| 136,427
| 0
| ###
| ###
| 0.0 |
2010-Sep-01 Wed
| ###
| ###
| ###
| ###
| 909,157
| 0
| ###
| ###
| 0.0 |
2010-Aug-31 Tue
| ###
| ###
| 4.86
| ###
| 540,486
| 1,313,380
| 23.4
| 23.4
| 0.0 |
2010-Aug-30 Mon
| 4.81
| ###
| 4.81
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-27 Fri
| 4.7
| 4.8
| 4.7
| 4.77
| 278,780
| ###
| ###
| ###
| ### |
2010-Aug-26 Thu
| 4.77
| 4.81
| ###
| 4.74
| 754,786
| ###
| ###
| ###
| 0.3 |
2010-Aug-25 Wed
| ###
| ###
| 4.85
| 4.88
| 793,187
| 1,923,478
| 30.6
| 30.6
| 0.3 |
2010-Aug-24 Tue
| 4.77
| ###
| 4.77
| ###
| 512,424
| ###
| 91.8
| 91.8
| 0.0 |
2010-Aug-23 Mon
| 5
| ###
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2010-Aug-20 Fri
| ###
| ###
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2010-Aug-19 Thu
| 5.28
| 5.29
| ###
| 5.22
| 443,224
| 1,172,327
| ###
| ###
| 0.4 |
2010-Aug-18 Wed
| 5.28
| 5.29
| ###
| 5.25
|
|
| 32.1
| 32.1
| 0.4 |
2010-Aug-17 Tue
| ###
| 5.25
| ###
| 5.25
|
|
| 80.5
| 80.5
| 0.4 |
2010-Aug-16 Mon
| ###
| ###
| ###
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2010-Aug-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-12 Thu
| ###
| ###
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2010-Aug-11 Wed
| 5.21
| 5.27
| ###
| ###
|
|
| 43.8
| 43.8
| 0.0 |
2010-Aug-10 Tue
| 5.4
| 5.48
| 5.21
| 5.21
|
|
| ###
| ###
| 0.4 |
2010-Aug-09 Mon
| ###
| 5.43
| ###
| 5.42
| 208,379
| 565,748
| 73.1
| 73.1
| 0.4 |
2010-Aug-06 Fri
| 5.48
| 5.48
| ###
| 5.45
| 201,149
| 551,148
| 23.6
| 23.6
| ### |
2010-Aug-05 Thu
| ###
| 5.47
| ###
| 5.47
| 537,226
| ###
| 77.0
| 77.0
| ### |
2010-Aug-04 Wed
| ###
| ###
| ###
| ###
| 310,629
| 0
| 72.1
| 72.1
| 0.0 |
2010-Aug-03 Tue
| ###
| 5.4
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2010-Aug-02 Mon
| 5.25
| ###
| 5.22
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-30 Fri
| ###
| 5.26
| ###
| 5.26
|
|
| ###
| ###
| 0.4 |
2010-Jul-29 Thu
| 5.24
| 5.24
| ###
| 5.22
| 285,272
| ###
| 27.2
| 27.2
| 0.4 |
2010-Jul-28 Wed
| ###
| ###
| ###
| 5.24
|
|
| ###
| ###
| 0.4 |
2010-Jul-27 Tue
| ###
| 5.2
| ###
| 5.2
|
|
| 74.9
| 74.9
| ### |
2010-Jul-26 Mon
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-23 Fri
| ###
| ###
| ###
| ###
| 308,357
| 0
| 81.5
| 81.5
| 0.0 |
2010-Jul-22 Thu
| ###
| ###
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2010-Jul-21 Wed
| ###
| ###
| ###
| 5
| 179,382
| 0
| 27.8
| 27.8
| 0.4 |
2010-Jul-20 Tue
| ###
| ###
| 4.86
| 5
| 231,727
| ###
| 73.2
| 73.2
| 0.4 |
2010-Jul-19 Mon
| 5
| ###
| 4.89
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2010-Jul-16 Fri
| ###
| ###
| ###
| ###
| 363,078
| 0
| ###
| ###
| 0.0 |
2010-Jul-15 Thu
| ###
| ###
| 5
| ###
| 221,872
| 554,680
| ###
| ###
| 0.0 |
2010-Jul-14 Wed
| ###
| ###
| ###
| ###
| 420,387
| 0
| ###
| ###
| 0.0 |
2010-Jul-13 Tue
| ###
| ###
| ###
| ###
| 371,273
| 0
| ###
| ###
| 0.0 |
2010-Jul-12 Mon
| 4.88
| ###
| 4.88
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-09 Fri
| 4.55
| 4.86
| 4.55
| 4.83
| 822,940
| ###
| ###
| ###
| 0.3 |
2010-Jul-08 Thu
| 4.55
| ###
| 4.44
| 4.45
|
|
| 15.7
| 15.7
| 0.3 |
2010-Jul-07 Wed
| ###
| ###
| 4.46
| 4.48
| 488,624
| ###
| 11.5
| 11.5
| ### |
2010-Jul-06 Tue
| 4.56
| ###
| 4.52
| ###
| 707,677
| 1,599,350
| ###
| ###
| 0.0 |
2010-Jul-05 Mon
| ###
| 4.7
| 4.56
| 4.7
| 307,224
| 1,422,447
| ###
| ###
| 0.3 |
2010-Jul-02 Fri
| ###
| ###
| 4.58
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2010-Jul-01 Thu
| 4.59
| ###
| 4.54
| 4.57
| 283,541
| ###
| ###
| ###
| ### |
2010-Jun-30 Wed
| ###
| 4.71
| 4.56
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2010-Jun-29 Tue
| 4.87
| 4.89
| 4.72
| 4.73
|
|
| 20.0
| 20.0
| 0.3 |
2010-Jun-28 Mon
| ###
| ###
| 4.77
| 4.78
|
|
| ###
| ###
| ### |
2010-Jun-25 Fri
| 4.86
| ###
| 4.86
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-24 Thu
| 5
| ###
| 4.85
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-23 Wed
| ###
| ###
| ###
| 5
| 379,459
| 0
| ###
| ###
| 0.4 |
2010-Jun-22 Tue
| ###
| ###
| ###
| ###
|
|
| 36.2
| 36.2
| 0.0 |
2010-Jun-21 Mon
| ###
| 5.24
| ###
| 5.24
| 318,485
| ###
| 75.3
| 75.3
| 0.4 |
2010-Jun-18 Fri
| ###
| 5.2
| ###
| ###
| 759,356
| 1,974,325
| 26.8
| 26.8
| 0.0 |
2010-Jun-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-16 Wed
| ###
| 5.21
| ###
| 5.21
|
|
| ###
| ###
| 0.4 |
2010-Jun-15 Tue
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2010-Jun-11 Fri
| ###
| 5
| 4.89
| 5
|
|
| ###
| ###
| 0.4 |
2010-Jun-10 Thu
| 4.81
| 4.89
| 4.73
| 4.84
| 427,858
| ###
| 71.0
| 71.0
| 0.3 |
2010-Jun-09 Wed
| 4.77
| 4.83
| 4.71
| 4.81
| 454,055
| 2,165,842
| 83.1
| 83.1
| ### |
2010-Jun-08 Tue
| 4.76
| 4.88
| 4.73
| 4.84
|
|
| ###
| ###
| 0.3 |
2010-Jun-07 Mon
| 4.85
| 4.85
| ###
| 4.76
|
|
| ###
| ###
| ### |
2010-Jun-04 Fri
| ###
| ###
| ###
| ###
| 251,953
| 0
| 16.7
| 16.7
| 0.0 |
2010-Jun-03 Thu
| 5
| ###
| ###
| ###
| 369,857
| 0
| ###
| ###
| 0.0 |
2010-Jun-02 Wed
| 4.81
| 5
| 4.75
| ###
| 510,857
| 2,490,427
| ###
| ###
| 0.0 |
2010-Jun-01 Tue
| ###
| ###
| 4.85
| 4.86
| 463,326
| ###
| 26.9
| 26.9
| 0.3 |
2010-May-31 Mon
| ###
| ###
| 4.89
| ###
| 215,986
| 528,085
| 74.9
| 74.9
| 0.0 |
2010-May-28 Fri
| 4.8
| ###
| 4.79
| ###
| 389,124
| 931,951
| ###
| ###
| 0.0 |
2010-May-27 Thu
| 4.7
| 4.89
| 4.7
| 4.83
| 690,228
| 3,309,643
| 80.5
| 80.5
| 0.3 |
2010-May-26 Wed
| 4.85
| 4.86
| ###
| 4.75
|
|
| ###
| ###
| ### |
2010-May-25 Tue
| 4.73
| 4.83
| ###
| 4.7
|
|
| 51.9
| 51.9
| 0.3 |
2010-May-24 Mon
| 4.7
| 4.78
| 4.54
| 4.78
|
|
| ###
| ###
| ### |
2010-May-21 Fri
| 4.55
| 4.76
| 4.5
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2010-May-20 Thu
| ###
| 4.73
| ###
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2010-May-19 Wed
| 4.79
| 4.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-18 Tue
| ###
| ###
| 4.8
| 4.86
|
|
| 39.3
| 39.3
| 0.3 |
2010-May-17 Mon
| ###
| ###
| 4.77
| 4.8
| 561,778
| 1,339,840
| 31.3
| 31.3
| 0.3 |
2010-May-14 Fri
| ###
| 5
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2010-May-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-12 Wed
| ###
| ###
| ###
| ###
| 337,851
| 0
| 23.0
| 23.0
| 0.0 |
2010-May-11 Tue
| ###
| ###
| ###
| ###
| 616,770
| 0
| ###
| ###
| 0.0 |
2010-May-10 Mon
| 4.85
| ###
| 4.85
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2010-May-07 Fri
| 4.85
| ###
| 4.8
| 4.82
|
|
| ###
| ###
| 0.3 |
2010-May-06 Thu
| 5
| ###
| ###
| ###
| 789,345
| 0
| 81.0
| 81.0
| 0.0 |
2010-May-05 Wed
| ###
| ###
| 4.89
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-04 Tue
| ###
| ###
| ###
| ###
| 473,876
| 0
| ###
| ###
| 0.0 |
2010-May-03 Mon
| 4.88
| ###
| 4.88
| ###
| 416,185
| ###
| ###
| ###
| 0.0 |
2010-Apr-30 Fri
| ###
| ###
| 4.88
| ###
|
|
| 91.0
| 91.0
| 0.0 |
2010-Apr-29 Thu
| ###
| ###
| 4.88
| ###
| 437,854
| ###
| ###
| ###
| 0.0 |
2010-Apr-28 Wed
| ###
| ###
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2010-Apr-27 Tue
| ###
| ###
| ###
| ###
| 246,485
| 0
| 34.3
| 34.3
| 0.0 |
2010-Apr-23 Fri
| ###
| ###
| ###
| ###
| 409,741
| 0
| 73.0
| 73.0
| 0.0 |
2010-Apr-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-20 Tue
| 5
| ###
| 5
| ###
| 429,125
| ###
| 74.5
| 74.5
| 0.0 |
2010-Apr-19 Mon
| ###
| ###
| ###
| ###
| 335,270
| 0
| 80.1
| 80.1
| 0.0 |
2010-Apr-16 Fri
| ###
| ###
| ###
| ###
| 571,240
| 0
| ###
| ###
| 0.0 |
2010-Apr-15 Thu
| ###
| ###
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2010-Apr-14 Wed
| 5.2
| 5.2
| ###
| ###
| 421,670
| 1,096,342
| ###
| ###
| 0.0 |
2010-Apr-13 Tue
| 5.21
| 5.22
| ###
| ###
|
|
| 38.2
| 38.2
| 0.0 |
2010-Apr-12 Mon
| 5.26
| 5.27
| 5.2
| 5.22
|
|
| ###
| ###
| 0.4 |
2010-Apr-09 Fri
| 5.2
| 5.28
| ###
| 5.26
|
|
| 75.9
| 75.9
| 0.4 |
2010-Apr-08 Thu
| 5.22
| 5.25
| ###
| 5.2
|
|
| 31.7
| 31.7
| ### |
2010-Apr-07 Wed
| 5.25
| ###
| 5.21
| 5.22
| 437,848
| ###
| ###
| ###
| 0.4 |
2010-Apr-06 Tue
| 5.23
| 5.27
| 5.2
| 5.25
| 375,141
| ###
| 69.5
| 69.5
| 0.4 |
2010-Apr-01 Thu
| 5.2
| 5.23
| ###
| 5.21
| 591,372
| ###
| 64.3
| 64.3
| 0.4 |
2010-Mar-31 Wed
| 5.25
| 5.25
| 5.2
| 5.2
|
|
| 29.3
| 29.3
| ### |
2010-Mar-30 Tue
| 5.26
| 5.28
| 5.2
| 5.2
|
|
| 26.5
| 26.5
| ### |
2010-Mar-29 Mon
| 5.23
| 5.25
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2010-Mar-26 Fri
| 5.28
| ###
| 5.23
| 5.23
|
|
| ###
| ###
| ### |
2010-Mar-25 Thu
| 5.47
| 5.47
| 5.26
| ###
| 791,259
| ###
| 11.4
| 11.4
| 0.0 |
2010-Mar-24 Wed
| 5.49
| 5.59
| 5.42
| 5.53
| 351,378
| ###
| ###
| ###
| ### |
2010-Mar-23 Tue
| 5.5
| 5.51
| 5.41
| 5.43
| 413,253
| ###
| 21.4
| 21.4
| 0.4 |
2010-Mar-22 Mon
| 5.46
| 5.56
| 5.46
| 5.51
|
|
| 80.0
| 80.0
| ### |
2010-Mar-19 Fri
| 5.54
| 5.56
| 5.46
| 5.5
| 613,127
| 3,378,329
| 23.8
| 23.8
| 0.4 |
2010-Mar-18 Thu
| 5.56
| ###
| 5.55
| ###
| 740,824
| 2,055,786
| 78.3
| 78.3
| 0.0 |
2010-Mar-17 Wed
| ###
| 5.55
| ###
| 5.55
| 1,534,783
| 4,259,022
| ###
| ###
| ### |
2010-Mar-16 Tue
| ###
| 5.43
| 5.22
| 5.26
|
|
| ###
| ###
| 0.4 |
2010-Mar-15 Mon
| 5.47
| 5.5
| ###
| ###
| 409,353
| 1,125,720
| 29.0
| 29.0
| 0.0 |
2010-Mar-12 Fri
| 5.53
| 5.56
| 5.48
| 5.51
|
|
| 29.7
| 29.7
| ### |
2010-Mar-11 Thu
| 5.53
| 5.56
| 5.46
| 5.5
| 421,285
| 2,321,280
| ###
| ###
| 0.4 |
2010-Mar-10 Wed
| ###
| ###
| 5.54
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2010-Mar-09 Tue
| ###
| 5.71
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2010-Mar-08 Mon
| 5.75
| 5.75
| ###
| 5.71
|
|
| 27.9
| 27.9
| 0.4 |
2010-Mar-05 Fri
| 5.72
| 5.73
| ###
| 5.72
| 296,420
| 849,243
| 67.2
| 67.2
| 0.4 |
2010-Mar-04 Thu
| ###
| 5.73
| ###
| ###
| 378,644
| ###
| 75.5
| 75.5
| 0.0 |
2010-Mar-03 Wed
| 5.7
| 5.7
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2010-Mar-02 Tue
| 5.73
| 5.73
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2010-Mar-01 Mon
| ###
| 5.73
| ###
| 5.72
|
|
| 73.1
| 73.1
| 0.4 |
2010-Feb-26 Fri
| ###
| 5.7
| 5.5
| 5.7
| 257,345
| ###
| 73.6
| 73.6
| 0.4 |
2010-Feb-25 Thu
| 5.74
| 5.74
| 5.58
| ###
| 1,730,829
| ###
| 42.2
| 42.2
| 0.0 |
2010-Feb-24 Wed
| 5.5
| 5.75
| 5.44
| 5.7
|
|
| ###
| ###
| 0.4 |
2010-Feb-23 Tue
| 5.51
| 5.56
| 5.48
| 5.54
| 420,423
| ###
| ###
| ###
| 0.4 |
2010-Feb-22 Mon
| 5.47
| 5.53
| 5.43
| 5.53
|
|
| ###
| ###
| ### |
2010-Feb-19 Fri
| 5.42
| 5.5
| ###
| 5.49
|
|
| 81.4
| 81.4
| 0.4 |
2010-Feb-18 Thu
| ###
| 5.48
| 5.29
| 5.43
|
|
| ###
| ###
| 0.4 |
2010-Feb-17 Wed
| 5.2
| ###
| 5.2
| ###
| 349,774
| ###
| ###
| ###
| 0.0 |
2010-Feb-16 Tue
| 5.22
| ###
| ###
| 5.21
|
|
| ###
| ###
| 0.4 |
2010-Feb-15 Mon
| 5.29
| 5.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-12 Fri
| 5.21
| ###
| 5.21
| 5.29
|
|
| ###
| ###
| 0.4 |
2010-Feb-11 Thu
| ###
| ###
| ###
| 5.2
| 231,879
| 0
| 64.2
| 64.2
| ### |
2010-Feb-10 Wed
| ###
| ###
| ###
| 5.24
|
|
| 32.4
| 32.4
| 0.4 |
2010-Feb-09 Tue
| 5.2
| 5.22
| ###
| 5.2
| 204,129
| 532,776
| ###
| ###
| ### |
2010-Feb-08 Mon
| 5.29
| ###
| ###
| 5.23
|
|
| ###
| ###
| ### |
2010-Feb-05 Fri
| ###
| ###
| 5.23
| ###
| 324,487
| ###
| ###
| ###
| 0.0 |
2010-Feb-04 Thu
| 5.25
| 5.43
| 5.24
| ###
|
|
| 88.7
| 88.7
| 0.0 |
2010-Feb-03 Wed
| 5.43
| 5.44
| 5.29
| ###
| 326,171
| ###
| ###
| ###
| 0.0 |
2010-Feb-02 Tue
| 5.47
| 5.55
| 5.42
| 5.51
| 295,946
| ###
| ###
| ###
| ### |
2010-Feb-01 Mon
| 5.4
| 5.53
| ###
| 5.45
|
|
| 88.2
| 88.2
| ### |
2010-Jan-29 Fri
| ###
| 5.53
| ###
| 5.5
| 647,724
| 1,790,956
| ###
| ###
| 0.4 |
2010-Jan-28 Thu
| ###
| 5.5
| 5.23
| 5.5
|
|
| 88.7
| 88.7
| 0.4 |
2010-Jan-27 Wed
| ###
| 5.41
| 5.25
| ###
| 455,885
| ###
| ###
| ###
| 0.0 |
2010-Jan-25 Mon
| ###
| 5.47
| 5.26
| 5.47
|
|
| 78.2
| 78.2
| ### |
2010-Jan-22 Fri
| 5.5
| 5.51
| ###
| 5.46
| 364,583
| 1,004,426
| ###
| ###
| ### |
2010-Jan-21 Thu
| ###
| ###
| 5.55
| ###
| 334,756
| 928,947
| 42.3
| 42.3
| 0.0 |
2010-Jan-20 Wed
| 5.59
| 5.73
| 5.57
| 5.7
|
|
| 87.4
| 87.4
| 0.4 |
2010-Jan-19 Tue
| 5.71
| 5.72
| 5.48
| 5.5
| 738,377
| ###
| ###
| ###
| 0.4 |
2010-Jan-18 Mon
| 5.7
| 5.8
| 5.7
| 5.76
| 515,157
| 2,962,152
| 76.7
| 76.7
| ### |
2010-Jan-15 Fri
| 5.83
| 5.83
| 5.75
| 5.76
| 309,948
| ###
| 26.5
| 26.5
| ### |
2010-Jan-14 Thu
| 5.73
| ###
| 5.71
| 5.84
|
|
| ###
| ###
| 0.4 |
2010-Jan-13 Wed
| 5.86
| 5.89
| 5.73
| 5.75
| 294,788
| ###
| ###
| ###
| ### |
2010-Jan-12 Tue
| 5.84
| 5.89
| 5.8
| 5.85
|
|
| ###
| ###
| 0.4 |
2010-Jan-11 Mon
| 5.8
| 5.81
| 5.71
| 5.75
| 171,453
| ###
| 26.3
| 26.3
| ### |
2010-Jan-08 Fri
| 5.71
| 5.76
| 5.71
| 5.76
|
|
| 74.8
| 74.8
| ### |
2010-Jan-07 Thu
| ###
| 5.72
| ###
| 5.71
|
|
| 78.3
| 78.3
| 0.4 |
2010-Jan-06 Wed
| 5.7
| 5.72
| ###
| 5.72
| 213,771
| 611,385
| ###
| ###
| 0.4 |
2010-Jan-05 Tue
| 5.7
| 5.7
| ###
| 5.7
| 213,778
| ###
| ###
| ###
| 0.4 |
2010-Jan-04 Mon
| 5.54
| 5.7
| 5.52
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2009-Dec-31 Thu
| 5.58
| ###
| 5.5
| 5.55
|
|
| 20.1
| 20.1
| ### |
2009-Dec-30 Wed
| ###
| ###
| 5.52
| 5.57
| 144,789
| ###
| ###
| ###
| 0.4 |
2009-Dec-29 Tue
| 5.49
| ###
| 5.47
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-24 Thu
| ###
| 5.47
| ###
| 5.47
| 235,544
| ###
| ###
| ###
| ### |
2009-Dec-23 Wed
| 5.23
| ###
| 5.2
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2009-Dec-22 Tue
| ###
| 5.23
| ###
| 5.22
|
|
| 79.0
| 79.0
| 0.4 |
2009-Dec-21 Mon
| ###
| 5.21
| ###
| ###
| 102,620
| 267,325
| 32.2
| 32.2
| 0.0 |
2009-Dec-18 Fri
| ###
| 5.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-17 Thu
| ###
| ###
| ###
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2009-Dec-16 Wed
| ###
| ###
| ###
| ###
| 400,973
| 0
| ###
| ###
| 0.0 |
2009-Dec-15 Tue
| ###
| ###
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2009-Dec-14 Mon
| ###
| 5.2
| ###
| 5.2
|
|
| ###
| ###
| ### |
2009-Dec-11 Fri
| 5.23
| 5.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-10 Thu
| 5.22
| 5.23
| ###
| 5.2
| 427,142
| 1,116,976
| ###
| ###
| ### |
2009-Dec-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-08 Tue
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-07 Mon
| 5.25
| ###
| ###
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2009-Dec-04 Fri
| ###
| ###
| ###
| 5.22
|
|
| ###
| ###
| 0.4 |
2009-Dec-03 Thu
| ###
| ###
| 5.29
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-02 Wed
| 5.21
| ###
| 5.2
| 5.26
| 543,873
| ###
| 74.9
| 74.9
| 0.4 |
2009-Dec-01 Tue
| ###
| ###
| 4.88
| ###
|
|
| 93.3
| 93.3
| 0.0 |
2009-Nov-30 Mon
| ###
| 5.26
| 4.81
| 4.81
| 3,923,942
| 19,757,047
| 4.0
| 4.0
| ### |
2009-Nov-27 Fri
| 5.24
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-26 Thu
| 5.43
| 5.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-25 Wed
| 5.48
| 5.54
| ###
| 5.44
|
|
| ###
| ###
| 0.4 |
2009-Nov-24 Tue
| 5.5
| 5.54
| 5.42
| 5.46
|
|
| 39.0
| 39.0
| ### |
2009-Nov-23 Mon
| 5.5
| 5.59
| 5.42
| 5.45
|
|
| 25.5
| 25.5
| ### |
2009-Nov-20 Fri
| 5.57
| ###
| 5.25
| 5.46
|
|
| ###
| ###
| ### |
2009-Nov-19 Thu
| ###
| ###
| 5.51
| ###
| 269,641
| ###
| 37.9
| 37.9
| 0.0 |
2009-Nov-18 Wed
| ###
| ###
| 5.55
| ###
| 228,753
| 634,789
| ###
| ###
| 0.0 |
2009-Nov-17 Tue
| ###
| 5.74
| 5.5
| 5.58
|
|
| ###
| ###
| 0.4 |
2009-Nov-16 Mon
| 5.73
| 5.79
| ###
| 5.73
| 271,245
| 785,254
| ###
| ###
| ### |
2009-Nov-13 Fri
| 5.55
| 5.73
| 5.55
| ###
| 440,970
| 2,487,070
| ###
| ###
| 0.0 |
2009-Nov-12 Thu
| ###
| ###
| ###
| 5.7
| 723,821
| 0
| 11.0
| 11.0
| 0.4 |
2009-Nov-11 Wed
| 5.8
| ###
| 5.77
| ###
| 601,151
| 1,734,320
| 86.5
| 86.5
| 0.0 |
2009-Nov-10 Tue
| ###
| ###
| ###
| 5.83
| 894,025
| 0
| 19.9
| 19.9
| ### |
2009-Nov-09 Mon
| 5.71
| ###
| ###
| 5.89
|
|
| ###
| ###
| ### |
2009-Nov-06 Fri
| 5.57
| 5.76
| 5.56
| ###
| 343,277
| 1,942,947
| 65.9
| 65.9
| 0.0 |
2009-Nov-05 Thu
| 5.54
| 5.58
| 5.41
| 5.56
| 315,658
| 1,734,540
| ###
| ###
| 0.4 |
2009-Nov-04 Wed
| 5.5
| 5.54
| ###
| 5.54
|
|
| 76.7
| 76.7
| 0.4 |
2009-Nov-03 Tue
| ###
| ###
| 5.49
| 5.5
| 177,776
| ###
| ###
| ###
| 0.4 |
2009-Nov-02 Mon
| 5.43
| ###
| 5.28
| 5.5
| 348,653
| 920,443
| ###
| ###
| 0.4 |
2009-Oct-30 Fri
| ###
| 5.83
| ###
| ###
| 455,478
| ###
| ###
| ###
| 0.0 |
2009-Oct-29 Thu
| 5.75
| ###
| ###
| 5.74
| 367,745
| 0
| ###
| ###
| 0.4 |
2009-Oct-28 Wed
| ###
| 6
| 5.79
| 5.84
| 217,440
| ###
| 41.2
| 41.2
| 0.4 |
2009-Oct-27 Tue
| 5.88
| ###
| 5.7
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2009-Oct-26 Mon
| ###
| ###
| ###
| ###
| 290,052
| 0
| 33.5
| 33.5
| 0.0 |
2009-Oct-23 Fri
| ###
| ###
| ###
| ###
| 452,080
| 0
| 79.4
| 79.4
| 0.0 |
2009-Oct-22 Thu
| ###
| ###
| ###
| ###
| 374,280
| 0
| ###
| ###
| 0.0 |
2009-Oct-21 Wed
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2009-Oct-20 Tue
| ###
| ###
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2009-Oct-19 Mon
| 6.2
| 6.2
| ###
| ###
| 851,780
| ###
| ###
| ###
| 0.0 |
2009-Oct-16 Fri
| ###
| ###
| 6.2
| 6.26
| 357,422
| ###
| ###
| ###
| 0.4 |
2009-Oct-15 Thu
| 6.27
| ###
| 6.25
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-14 Wed
| ###
| ###
| ###
| 6.23
|
|
| ###
| ###
| 0.4 |
2009-Oct-13 Tue
| ###
| 6.22
| ###
| ###
| 1,180,224
| ###
| 78.0
| 78.0
| 0.0 |
2009-Oct-12 Mon
| 5.85
| ###
| 5.79
| ###
| 540,578
| 1,564,973
| ###
| ###
| 0.0 |
2009-Oct-09 Fri
| 5.71
| 5.88
| 5.71
| 5.84
|
|
| ###
| ###
| 0.4 |
2009-Oct-07 Wed
| 5.29
| 5.46
| 5.27
| 5.42
|
|
| 81.2
| 81.2
| 0.4 |
2009-Oct-06 Tue
| 5.2
| ###
| 5.2
| 5.23
|
|
| ###
| ###
| ### |
2009-Oct-05 Mon
| ###
| 5.21
| ###
| 5.2
|
|
| ###
| ###
| ### |
2009-Oct-02 Fri
| 5.24
| ###
| ###
| 5.24
|
|
| ###
| ###
| 0.4 |
2009-Oct-01 Thu
| ###
| 5.45
| ###
| 5.45
|
|
| ###
| ###
| ### |
2009-Sep-30 Wed
| ###
| 5.42
| ###
| 5.42
|
|
| ###
| ###
| 0.4 |
2009-Sep-29 Tue
| 5.26
| 5.4
| 5.26
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2009-Sep-28 Mon
| 5.2
| ###
| ###
| 5.2
| 595,086
| 0
| ###
| ###
| ### |
2009-Sep-25 Fri
| ###
| ###
| 5.21
| 5.23
|
|
| 20.7
| 20.7
| ### |
2009-Sep-24 Thu
| ###
| 5.4
| ###
| ###
| 375,482
| ###
| 71.8
| 71.8
| 0.0 |
2009-Sep-23 Wed
| 5.4
| 5.43
| 5.29
| ###
| 309,746
| ###
| 24.0
| 24.0
| 0.0 |
2009-Sep-22 Tue
| 5.46
| 5.46
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2009-Sep-21 Mon
| ###
| 5.47
| ###
| 5.47
| 377,087
| ###
| ###
| ###
| ### |
2009-Sep-18 Fri
| 5.5
| ###
| ###
| 5.42
| 662,740
| 0
| ###
| ###
| 0.4 |
2009-Sep-17 Thu
| ###
| ###
| 5.56
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-16 Wed
| 5.57
| ###
| 5.52
| 5.54
| 674,178
| ###
| 24.8
| 24.8
| 0.4 |
2009-Sep-15 Tue
| ###
| 5.57
| ###
| 5.54
|
|
| ###
| ###
| 0.4 |
2009-Sep-14 Mon
| 5.42
| 5.45
| ###
| ###
|
|
| 36.9
| 36.9
| 0.0 |
2009-Sep-11 Fri
| 5.42
| 5.5
| 5.4
| 5.49
| 745,251
| ###
| ###
| ###
| 0.4 |
2009-Sep-10 Thu
| 5.49
| 5.51
| 5.29
| ###
| 1,011,646
| 5,462,888
| 16.4
| 16.4
| 0.0 |
2009-Sep-09 Wed
| 5.25
| 5.42
| 5.23
| ###
| 1,039,323
| ###
| 84.6
| 84.6
| 0.0 |
2009-Sep-08 Tue
| ###
| 5.25
| ###
| 5.22
|
|
| ###
| ###
| 0.4 |
2009-Sep-07 Mon
| ###
| 5.2
| ###
| ###
| 480,282
| ###
| 33.9
| 33.9
| 0.0 |
2009-Sep-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-03 Thu
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2009-Sep-02 Wed
| ###
| ###
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2009-Sep-01 Tue
| 5
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2009-Aug-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-28 Fri
| ###
| ###
| ###
| 5
| 489,388
| 0
| 65.2
| 65.2
| 0.4 |
2009-Aug-27 Thu
| 4.89
| 5
| 4.84
| 5
|
|
| 82.2
| 82.2
| 0.4 |
2009-Aug-26 Wed
| ###
| ###
| 4.82
| ###
| 500,941
| ###
| ###
| ###
| 0.0 |
2009-Aug-25 Tue
| ###
| 5
| 4.85
| ###
| 464,880
| ###
| ###
| ###
| 0.0 |
2009-Aug-24 Mon
| 4.72
| ###
| 4.72
| ###
|
|
| 90.1
| 90.1
| 0.0 |
2009-Aug-21 Fri
| 4.78
| 4.78
| 4.42
| 4.57
| 978,521
| ###
| 15.2
| 15.2
| ### |
2009-Aug-20 Thu
| 4.87
| 4.89
| 4.76
| 4.8
| 384,950
| 1,857,383
| 31.8
| 31.8
| 0.3 |
2009-Aug-19 Wed
| 4.89
| ###
| 4.81
| 4.87
|
|
| 35.9
| 35.9
| 0.3 |
2009-Aug-18 Tue
| 4.89
| ###
| 4.77
| 4.83
| 503,327
| ###
| ###
| ###
| 0.3 |
2009-Aug-17 Mon
| ###
| ###
| 4.76
| ###
| 353,024
| ###
| ###
| ###
| 0.0 |
2009-Aug-14 Fri
| ###
| ###
| ###
| ###
| 657,258
| 0
| ###
| ###
| 0.0 |
2009-Aug-13 Thu
| 4.78
| ###
| 4.75
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2009-Aug-12 Wed
| 4.78
| 4.8
| 4.72
| 4.72
|
|
| 23.5
| 23.5
| 0.3 |
2009-Aug-11 Tue
| 4.46
| 4.8
| 4.43
| 4.8
| 1,133,125
| 5,229,371
| 94.9
| 94.9
| 0.3 |
2009-Aug-10 Mon
| ###
| 4.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-07 Fri
| 4.45
| 4.45
| ###
| ###
| 265,245
| 590,170
| 16.5
| 16.5
| 0.0 |
2009-Aug-06 Thu
| 4.41
| 4.47
| ###
| 4.46
| 444,441
| 993,325
| ###
| ###
| 0.3 |
2009-Aug-05 Wed
| 4.49
| 4.49
| ###
| 4.41
| 436,453
| ###
| 32.3
| 32.3
| ### |
2009-Aug-04 Tue
| 4.58
| 4.71
| 4.51
| 4.54
|
|
| ###
| ###
| 0.3 |
2009-Aug-03 Mon
| 4.5
| ###
| 4.5
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-31 Fri
| 4.51
| 4.58
| 4.41
| 4.57
|
|
| ###
| ###
| ### |
2009-Jul-30 Thu
| 4.48
| 4.53
| ###
| 4.51
| 189,589
| ###
| 69.1
| 69.1
| 0.3 |
2009-Jul-29 Wed
| 4.28
| 4.44
| 4.28
| ###
| 345,677
| 1,507,151
| ###
| ###
| 0.0 |
2009-Jul-28 Tue
| 4.42
| 4.42
| 4.24
| 4.26
| 338,642
| ###
| ###
| ###
| 0.3 |
2009-Jul-27 Mon
| 4.4
| 4.43
| 4.26
| 4.42
| 369,145
| ###
| 71.7
| 71.7
| 0.3 |
2009-Jul-24 Fri
| 4.49
| 4.5
| ###
| ###
| 309,380
| ###
| 19.3
| 19.3
| 0.0 |
2009-Jul-23 Thu
| ###
| 4.47
| ###
| 4.47
|
|
| ###
| ###
| ### |
2009-Jul-22 Wed
| 4.22
| ###
| ###
| ###
| 227,557
| 0
| ###
| ###
| 0.0 |
2009-Jul-21 Tue
| ###
| 4.21
| ###
| ###
| 360,481
| ###
| ###
| ###
| 0.0 |
2009-Jul-20 Mon
| 4.25
| 4.25
| ###
| 4.2
| 293,357
| 623,383
| ###
| ###
| ### |
2009-Jul-17 Fri
| ###
| 4.24
| ###
| 4.22
|
|
| ###
| ###
| ### |
2009-Jul-16 Thu
| 4.23
| 4.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-15 Wed
| 3.89
| ###
| 3.84
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-14 Tue
| 3.87
| ###
| 3.79
| 3.82
|
|
| 17.2
| 17.2
| 0.3 |
2009-Jul-13 Mon
| 3.87
| 3.89
| 3.76
| 3.77
|
|
| 19.7
| 19.7
| ### |
2009-Jul-10 Fri
| ###
| ###
| 3.86
| 3.89
| 151,558
| ###
| 20.9
| 20.9
| 0.3 |
2009-Jul-09 Thu
| 3.86
| ###
| 3.85
| ###
| 201,256
| ###
| ###
| ###
| 0.0 |
2009-Jul-08 Wed
| 3.86
| ###
| 3.85
| ###
| 390,022
| ###
| ###
| ###
| 0.0 |
2009-Jul-07 Tue
| ###
| ###
| 3.85
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2009-Jul-06 Mon
| ###
| ###
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-03 Fri
| ###
| ###
| ###
| ###
| 273,849
| 0
| ###
| ###
| 0.0 |
2009-Jul-02 Thu
| ###
| ###
| ###
| ###
|
|
| 14.9
| 14.9
| 0.0 |
2009-Jul-01 Wed
| ###
| ###
| ###
| ###
| 205,074
| 0
| ###
| ###
| 0.0 |
2009-Jun-30 Tue
| ###
| ###
| ###
| ###
| 442,227
| 0
| 71.9
| 71.9
| 0.0 |
2009-Jun-29 Mon
| ###
| ###
| 4
| ###
| 466,780
| ###
| ###
| ###
| 0.0 |
2009-Jun-26 Fri
| ###
| ###
| ###
| 4.25
| 628,077
| 0
| ###
| ###
| ### |
2009-Jun-25 Thu
| ###
| ###
| ###
| ###
| 436,128
| 0
| ###
| ###
| 0.0 |
2009-Jun-24 Wed
| ###
| ###
| 4
| ###
| 726,286
| 1,452,572
| ###
| ###
| 0.0 |
2009-Jun-23 Tue
| ###
| ###
| ###
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2009-Jun-22 Mon
| ###
| 4.21
| ###
| 4.21
|
|
| 80.6
| 80.6
| ### |
2009-Jun-19 Fri
| 4.21
| ###
| ###
| 4.22
|
|
| 76.3
| 76.3
| ### |
2009-Jun-18 Thu
| ###
| 4.25
| ###
| 4.23
|
|
| 82.8
| 82.8
| 0.3 |
2009-Jun-17 Wed
| ###
| ###
| ###
| ###
| 537,021
| 0
| 76.4
| 76.4
| 0.0 |
2009-Jun-16 Tue
| ###
| 4.27
| ###
| ###
| 293,077
| ###
| ###
| ###
| 0.0 |
2009-Jun-15 Mon
| ###
| 4.45
| 4.29
| 4.29
| 748,020
| 3,268,847
| ###
| ###
| ### |
2009-Jun-12 Fri
| ###
| 4.42
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2009-Jun-11 Thu
| 4.29
| 4.46
| 4.26
| ###
| 682,971
| 2,977,753
| 67.3
| 67.3
| 0.0 |
2009-Jun-10 Wed
| 4.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-09 Tue
| ###
| ###
| ###
| ###
| 405,586
| 0
| 82.5
| 82.5
| 0.0 |
2009-Jun-05 Fri
| ###
| 4.25
| ###
| 4.2
| 449,148
| ###
| 71.8
| 71.8
| ### |
2009-Jun-04 Thu
| ###
| ###
| 4
| 4.22
| 595,956
| ###
| 83.1
| 83.1
| ### |
2009-Jun-03 Wed
| 4
| ###
| ###
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2009-Jun-02 Tue
| ###
| ###
| ###
| ###
|
|
| 95.0
| 95.0
| 0.0 |
2009-Jun-01 Mon
| 3.75
| 3.76
| 3.52
| 3.52
|
|
| 5.2
| 5.2
| ### |
2009-May-29 Fri
| 3.8
| 3.85
| ###
| 3.76
| 524,147
| 1,008,982
| ###
| ###
| 0.3 |
2009-May-28 Thu
| ###
| ###
| 3.7
| 3.84
| 676,386
| ###
| ###
| ###
| 0.3 |
2009-May-27 Wed
| ###
| ###
| ###
| ###
| 674,279
| 0
| ###
| ###
| 0.0 |
2009-May-26 Tue
| ###
| ###
| ###
| ###
| 220,840
| 0
| ###
| ###
| 0.0 |
2009-May-25 Mon
| 4.25
| 4.25
| 4
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2009-May-22 Fri
| 4.25
| ###
| 4.2
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2009-May-21 Thu
| ###
| ###
| 4.23
| ###
| 442,449
| 935,779
| 71.1
| 71.1
| 0.0 |
2009-May-20 Wed
| 4.28
| ###
| 4.23
| ###
| 219,423
| 464,079
| ###
| ###
| 0.0 |
2009-May-19 Tue
| ###
| 4.27
| ###
| 4.27
|
|
| 84.2
| 84.2
| ### |
2009-May-18 Mon
| 4
| ###
| ###
| 4
|
|
| 78.3
| 78.3
| 0.3 |
2009-May-15 Fri
| ###
| ###
| 4
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2009-May-14 Thu
| ###
| ###
| ###
| ###
| 436,420
| 0
| 30.3
| 30.3
| 0.0 |
2009-May-13 Wed
| 4.23
| ###
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2009-May-12 Tue
| 4.42
| 4.45
| 4.23
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2009-May-11 Mon
| 4.5
| 4.54
| 4.42
| 4.54
|
|
| ###
| ###
| 0.3 |
2009-May-08 Fri
| 4.44
| 4.5
| ###
| 4.5
|
|
| ###
| ###
| ### |
2009-May-07 Thu
| 4.29
| 4.49
| 4.25
| 4.49
|
|
| 82.1
| 82.1
| ### |
2009-May-06 Wed
| ###
| ###
| ###
| 4.2
| 221,924
| 0
| 22.2
| 22.2
| ### |
2009-May-05 Tue
| ###
| 4.47
| ###
| ###
| 350,251
| ###
| 83.9
| 83.9
| 0.0 |
2009-May-04 Mon
| 4
| 4.2
| 4
| 4.2
|
|
| ###
| ###
| ### |
2009-May-01 Fri
| ###
| ###
| ###
| ###
| 155,858
| 0
| ###
| ###
| 0.0 |
2009-Apr-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-29 Wed
| ###
| ###
| 3.83
| ###
| 267,423
| ###
| 72.4
| 72.4
| 0.0 |
2009-Apr-28 Tue
| 3.81
| ###
| 3.81
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2009-Apr-27 Mon
| 3.84
| ###
| 3.78
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2009-Apr-24 Fri
| 3.8
| 3.84
| 3.7
| 3.75
|
|
| 30.5
| 30.5
| 0.3 |
2009-Apr-23 Thu
| 3.77
| ###
| 3.74
| 3.89
| 244,350
| ###
| 82.7
| 82.7
| 0.3 |
2009-Apr-22 Wed
| 3.81
| 3.82
| 3.7
| 3.77
|
|
| ###
| ###
| ### |
2009-Apr-21 Tue
| 3.86
| 3.88
| 3.76
| 3.84
| 246,853
| 942,978
| 33.7
| 33.7
| 0.3 |
2009-Apr-20 Mon
| ###
| ###
| 3.86
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2009-Apr-17 Fri
| ###
| 4
| 3.86
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2009-Apr-16 Thu
| 3.72
| ###
| 3.72
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-15 Wed
| 3.48
| 3.73
| 3.47
| 3.72
|
|
| ###
| ###
| 0.3 |
2009-Apr-14 Tue
| ###
| 3.77
| 3.55
| 3.56
|
|
| 21.6
| 21.6
| 0.3 |
2009-Apr-09 Thu
| 3.49
| ###
| 3.44
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2009-Apr-08 Wed
| 3.5
| 3.57
| 3.43
| 3.43
|
|
| 28.5
| 28.5
| 0.2 |
2009-Apr-07 Tue
| 3.52
| ###
| 3.5
| 3.53
| 236,720
| ###
| 77.8
| 77.8
| 0.3 |
2009-Apr-06 Mon
| 3.48
| 3.58
| 3.48
| 3.53
|
|
| 71.9
| 71.9
| 0.3 |
2009-Apr-03 Fri
| 3.43
| 3.49
| 3.43
| 3.47
| 226,755
| 784,572
| 72.4
| 72.4
| 0.2 |
2009-Apr-02 Thu
| 3.45
| 3.49
| ###
| 3.45
|
|
| ###
| ###
| ### |
2009-Apr-01 Wed
| 3.26
| 3.46
| 3.25
| ###
| 149,621
| 501,978
| 85.2
| 85.2
| 0.0 |
2009-Mar-31 Tue
| 3.43
| 3.43
| ###
| ###
| 306,885
| ###
| ###
| ###
| 0.0 |
2009-Mar-30 Mon
| 3.54
| 3.55
| 3.48
| 3.48
|
|
| ###
| ###
| 0.2 |
2009-Mar-27 Fri
| 3.53
| 3.57
| 3.48
| 3.53
| 176,050
| 620,576
| ###
| ###
| 0.3 |
2009-Mar-26 Thu
| 3.4
| ###
| ###
| 3.52
| 368,145
| 0
| 81.1
| 81.1
| ### |
2009-Mar-25 Wed
| ###
| 3.44
| ###
| 3.44
|
|
| ###
| ###
| 0.2 |
2009-Mar-24 Tue
| 3.21
| ###
| 3.21
| 3.25
|
|
| 77.4
| 77.4
| 0.2 |
2009-Mar-23 Mon
| 3.29
| ###
| ###
| ###
| 387,275
| 0
| ###
| ###
| 0.0 |
2009-Mar-20 Fri
| ###
| 3.43
| 3.29
| 3.29
|
|
| ###
| ###
| ### |
2009-Mar-19 Thu
| 3.4
| 3.45
| ###
| ###
| 1,565,021
| ###
| 27.8
| 27.8
| 0.0 |
2009-Mar-18 Wed
| ###
| ###
| 3.25
| ###
| 640,675
| ###
| 75.8
| 75.8
| 0.0 |
2009-Mar-17 Tue
| ###
| 3.28
| ###
| 3.28
| 364,283
| 597,424
| ###
| ###
| 0.2 |
2009-Mar-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-13 Fri
| ###
| ###
| ###
| ###
| 416,940
| 0
| ###
| ###
| 0.0 |
2009-Mar-12 Thu
| ###
| ###
| ###
| 3
| 203,521
| 0
| ###
| ###
| 0.2 |
2009-Mar-11 Wed
| ###
| 3
| ###
| ###
| 342,726
| 514,089
| 74.8
| 74.8
| 0.0 |
2009-Mar-10 Tue
| ###
| ###
| ###
| ###
| 561,784
| 0
| 28.2
| 28.2
| 0.0 |
2009-Mar-09 Mon
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-06 Fri
| ###
| ###
| ###
| ###
| 247,026
| 0
| ###
| ###
| 0.0 |
2009-Mar-05 Thu
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-04 Wed
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2009-Mar-03 Tue
| ###
| 3
| ###
| 3
| 199,243
| ###
| ###
| ###
| 0.2 |
2009-Mar-02 Mon
| ###
| 3.22
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-27 Fri
| ###
| 3.28
| ###
| ###
| 250,077
| 410,126
| 81.4
| 81.4
| 0.0 |
2009-Feb-26 Thu
| ###
| ###
| ###
| ###
| 135,388
| 0
| 76.6
| 76.6
| 0.0 |
2009-Feb-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-23 Mon
| ###
| ###
| ###
| ###
| 357,928
| 0
| 80.4
| 80.4
| 0.0 |
2009-Feb-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-19 Thu
| ###
| ###
| ###
| ###
| 181,680
| 0
| 72.7
| 72.7
| 0.0 |
2009-Feb-18 Wed
| ###
| ###
| ###
| ###
| 240,127
| 0
| ###
| ###
| 0.0 |
2009-Feb-17 Tue
| ###
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2009-Feb-16 Mon
| ###
| ###
| ###
| ###
| 117,320
| 0
| ###
| ###
| 0.0 |
2009-Feb-13 Fri
| ###
| ###
| ###
| ###
| 104,649
| 0
| 82.2
| 82.2
| 0.0 |
2009-Feb-12 Thu
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2009-Feb-11 Wed
| ###
| ###
| ###
| ###
| 124,082
| 0
| ###
| ###
| 0.0 |
2009-Feb-10 Tue
| ###
| ###
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2009-Feb-09 Mon
| ###
| ###
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2009-Feb-06 Fri
| ###
| ###
| ###
| ###
| 137,875
| 0
| 17.4
| 17.4
| 0.0 |
2009-Feb-05 Thu
| ###
| ###
| ###
| ###
| 118,440
| 0
| 27.8
| 27.8
| 0.0 |
2009-Feb-04 Wed
| 3.2
| 3.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-03 Tue
| ###
| 3.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-02 Mon
| ###
| 3.2
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2009-Jan-30 Fri
| 3.22
| 3.27
| ###
| ###
| 274,354
| ###
| ###
| ###
| 0.0 |
2009-Jan-29 Thu
| 3.28
| ###
| 3.21
| 3.29
| 160,941
| ###
| ###
| ###
| ### |
2009-Jan-28 Wed
| ###
| 3.27
| ###
| 3.26
|
|
| ###
| ###
| 0.2 |
2009-Jan-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-23 Fri
| 3.26
| 3.28
| ###
| ###
| 443,179
| ###
| 10.6
| 10.6
| 0.0 |
2009-Jan-22 Thu
| 3.27
| ###
| 3.27
| 3.29
| 417,074
| ###
| 78.8
| 78.8
| ### |
2009-Jan-21 Wed
| ###
| ###
| 3.26
| 3.28
|
|
| 20.1
| 20.1
| 0.2 |
2009-Jan-20 Tue
| 3.26
| ###
| 3.26
| 3.28
| 165,649
| ###
| 85.6
| 85.6
| 0.2 |
2009-Jan-19 Mon
| ###
| 3.4
| ###
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2009-Jan-16 Fri
| 3.27
| ###
| 3.27
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-15 Thu
| 3.27
| ###
| 3.27
| 3.28
|
|
| ###
| ###
| 0.2 |
2009-Jan-14 Wed
| ###
| 3.48
| ###
| 3.48
| 143,579
| 249,827
| ###
| ###
| 0.2 |
2009-Jan-13 Tue
| 3.26
| ###
| 3.26
| ###
| 111,325
| 181,459
| 85.7
| 85.7
| 0.0 |
2009-Jan-12 Mon
| ###
| ###
| 3.26
| 3.29
|
|
| 23.8
| 23.8
| ### |
2009-Jan-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-08 Thu
| 3.46
| 3.47
| ###
| ###
| 84,345
| ###
| ###
| ###
| 0.0 |
2009-Jan-07 Wed
| 3.46
| 3.54
| ###
| 3.4
| 136,053
| ###
| 20.6
| 20.6
| 0.2 |
2009-Jan-06 Tue
| 3.4
| ###
| 3.4
| 3.48
|
|
| 76.4
| 76.4
| 0.2 |
2009-Jan-05 Mon
| 3.45
| 3.51
| 3.4
| 3.4
| 165,881
| ###
| 28.7
| 28.7
| 0.2 |
2009-Jan-02 Fri
| ###
| 3.56
| ###
| 3.4
| 50,420
| 89,747
| 68.8
| 68.8
| 0.2 |
2008-Dec-31 Wed
| ###
| 3.45
| ###
| 3.45
|
|
| ###
| ###
| ### |
2008-Dec-30 Tue
| ###
| ###
| 3.26
| ###
| 93,586
| 152,545
| 15.8
| 15.8
| 0.0 |
2008-Dec-29 Mon
| 3.57
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-24 Wed
| ###
| 3.57
| ###
| 3.57
|
|
| 92.4
| 92.4
| 0.3 |
2008-Dec-23 Tue
| ###
| 3.48
| ###
| 3.43
|
|
| ###
| ###
| 0.2 |
2008-Dec-22 Mon
| 3.5
| 3.5
| 3.29
| 3.46
| 142,352
| 483,285
| ###
| ###
| 0.2 |
2008-Dec-19 Fri
| 3.5
| 3.5
| ###
| 3.44
|
|
| 25.7
| 25.7
| 0.2 |
2008-Dec-18 Thu
| ###
| 3.55
| 3.23
| 3.55
| 1,766,558
| ###
| 91.9
| 91.9
| ### |
2008-Dec-17 Wed
| ###
| 3.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-16 Tue
| ###
| 3.48
| ###
| 3.4
| 372,058
| 647,380
| ###
| ###
| 0.2 |
2008-Dec-15 Mon
| 3.26
| 3.57
| 3.24
| ###
| 821,058
| ###
| ###
| ###
| 0.0 |
2008-Dec-12 Fri
| ###
| 3.29
| ###
| 3.2
| 224,276
| ###
| ###
| ###
| 0.2 |
2008-Dec-11 Thu
| 3.4
| 3.41
| ###
| 3.2
|
|
| 12.3
| 12.3
| 0.2 |
2008-Dec-10 Wed
| 3.25
| 3.54
| 3.2
| 3.44
|
|
| 90.0
| 90.0
| 0.2 |
2008-Dec-09 Tue
| 3.4
| 3.46
| ###
| 3.41
| 194,882
| 337,145
| ###
| ###
| ### |
2008-Dec-08 Mon
| 3.23
| 3.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-05 Fri
| 3.25
| ###
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2008-Dec-04 Thu
| 3.25
| 3.26
| ###
| 3.23
|
|
| ###
| ###
| ### |
2008-Dec-03 Wed
| 3.25
| ###
| 3.2
| 3.21
|
|
| 34.6
| 34.6
| ### |
2008-Dec-02 Tue
| 3.25
| 3.25
| ###
| 3.2
| 231,225
| 375,740
| 29.1
| 29.1
| 0.2 |
2008-Dec-01 Mon
| ###
| 3.28
| ###
| ###
| 129,356
| 212,143
| 32.3
| 32.3
| 0.0 |
2008-Nov-28 Fri
| ###
| 3.27
| ###
| 3.27
|
|
| 77.6
| 77.6
| ### |
2008-Nov-27 Thu
| ###
| 3.21
| ###
| ###
| 415,448
| ###
| 30.9
| 30.9
| 0.0 |
2008-Nov-26 Wed
| 3.52
| ###
| 3.21
| 3.21
| 235,850
| ###
| 8.7
| 8.7
| ### |
2008-Nov-25 Tue
| ###
| 3.57
| 3.28
| 3.49
| 244,650
| 837,926
| ###
| ###
| ### |
2008-Nov-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-21 Fri
| ###
| ###
| 2.8
| 3.29
| 679,957
| ###
| 93.2
| 93.2
| ### |
2008-Nov-20 Thu
| 3.22
| ###
| ###
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2008-Nov-19 Wed
| ###
| 3.49
| ###
| ###
| 590,453
| 1,030,340
| 92.7
| 92.7
| 0.0 |
2008-Nov-18 Tue
| 3.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-17 Mon
| ###
| ###
| ###
| ###
| 315,387
| 0
| ###
| ###
| 0.0 |
2008-Nov-14 Fri
| ###
| 3.72
| 3.51
| ###
| 288,227
| 1,041,940
| ###
| ###
| 0.0 |
2008-Nov-13 Thu
| 3.72
| 3.72
| 3.56
| 3.56
|
|
| ###
| ###
| 0.3 |
2008-Nov-12 Wed
| ###
| ###
| 3.74
| 3.77
| 133,728
| 250,071
| ###
| ###
| ### |
2008-Nov-11 Tue
| 4
| 4
| 3.81
| ###
| 220,321
| 860,353
| ###
| ###
| 0.0 |
2008-Nov-10 Mon
| ###
| ###
| 3.87
| ###
| 603,823
| ###
| ###
| ###
| 0.0 |
2008-Nov-07 Fri
| 3.7
| 3.88
| 3.56
| 3.88
| 388,422
| 1,444,929
| ###
| ###
| 0.3 |
2008-Nov-06 Thu
| ###
| 3.85
| 3.56
| 3.71
|
|
| ###
| ###
| ### |
2008-Nov-05 Wed
| 3.59
| 3.8
| 3.58
| 3.7
| 821,088
| ###
| ###
| ###
| 0.3 |
2008-Nov-04 Tue
| 3.56
| 3.56
| ###
| 3.51
| 230,253
| 409,850
| ###
| ###
| ### |
2008-Nov-03 Mon
| 3.24
| ###
| 3.22
| 3.56
|
|
| 90.0
| 90.0
| 0.3 |
2008-Oct-31 Fri
| ###
| 3.24
| 2.88
| 3.24
|
|
| ###
| ###
| ### |
2008-Oct-30 Thu
| ###
| ###
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2008-Oct-29 Wed
| ###
| ###
| ###
| ###
| 430,640
| 0
| ###
| ###
| 0.0 |
2008-Oct-28 Tue
| 3.25
| 3.25
| ###
| ###
| 282,472
| ###
| ###
| ###
| 0.0 |
2008-Oct-27 Mon
| 3.52
| 3.55
| ###
| 3.26
| 270,281
| 479,748
| 18.8
| 18.8
| 0.2 |
2008-Oct-24 Fri
| 3.74
| 3.84
| 3.53
| 3.55
| 318,042
| 1,171,984
| 29.5
| 29.5
| ### |
2008-Oct-23 Thu
| 3.57
| 3.8
| 3.47
| 3.78
| 514,646
| ###
| ###
| ###
| 0.3 |
2008-Oct-22 Wed
| 3.52
| 3.85
| 3.52
| ###
|
|
| 91.6
| 91.6
| 0.0 |
2008-Oct-21 Tue
| 3.79
| 3.79
| 3.59
| 3.73
| 345,749
| ###
| 25.2
| 25.2
| ### |
2008-Oct-20 Mon
| 3.4
| 3.8
| ###
| 3.8
|
|
| ###
| ###
| ### |
2008-Oct-17 Fri
| 3.58
| ###
| ###
| 3.44
|
|
| 32.0
| 32.0
| 0.2 |
2008-Oct-16 Thu
| ###
| ###
| ###
| 3.5
|
|
| 91.7
| 91.7
| 0.3 |
2008-Oct-15 Wed
| 3.53
| 3.83
| ###
| 3.83
|
|
| 93.9
| 93.9
| ### |
2008-Oct-14 Tue
| 3.5
| ###
| ###
| 3.5
|
|
| ###
| ###
| 0.3 |
2008-Oct-13 Mon
| 3.2
| ###
| ###
| ###
| 469,148
| 0
| ###
| ###
| 0.0 |
2008-Oct-10 Fri
| 3.2
| 3.29
| ###
| 3.2
| 969,827
| ###
| 86.0
| 86.0
| 0.2 |
2008-Oct-09 Thu
| ###
| 3.43
| 3.27
| ###
| 428,886
| ###
| 38.1
| 38.1
| 0.0 |
2008-Oct-08 Wed
| 3.28
| 3.44
| 3.28
| 3.43
| 256,957
| 863,375
| ###
| ###
| 0.2 |
2008-Oct-07 Tue
| ###
| ###
| 3.26
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2008-Oct-06 Mon
| 3.71
| 3.72
| 3.43
| 3.43
| 208,928
| ###
| ###
| ###
| 0.2 |
2008-Oct-03 Fri
| 3.77
| ###
| 3.72
| 3.8
| 793,348
| 1,475,627
| ###
| ###
| ### |
2008-Oct-02 Thu
| 3.86
| 3.89
| 3.76
| 3.77
|
|
| ###
| ###
| ### |
2008-Oct-01 Wed
| 3.73
| 3.85
| ###
| 3.85
| 187,980
| ###
| 86.7
| 86.7
| 0.3 |
2008-Sep-30 Tue
| 3.4
| 3.73
| 3.4
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2008-Sep-29 Mon
| 3.84
| 3.86
| 3.73
| 3.76
|
|
| ###
| ###
| 0.3 |
2008-Sep-26 Fri
| 3.85
| 3.86
| 3.71
| 3.76
| 324,227
| ###
| ###
| ###
| 0.3 |
2008-Sep-25 Thu
| 3.81
| 3.89
| 3.79
| 3.89
|
|
| 79.7
| 79.7
| 0.3 |
2008-Sep-24 Wed
| 3.74
| 3.85
| 3.74
| 3.78
| 421,442
| 1,599,372
| 70.7
| 70.7
| 0.3 |
2008-Sep-23 Tue
| ###
| 3.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-22 Mon
| 3.76
| ###
| 3.76
| 3.81
| 769,028
| 1,445,772
| ###
| ###
| 0.3 |
2008-Sep-19 Fri
| 3.41
| 3.79
| ###
| 3.75
|
|
| 92.2
| 92.2
| 0.3 |
2008-Sep-18 Thu
| 3.54
| 3.54
| 3.24
| 3.4
|
|
| ###
| ###
| 0.2 |
2008-Sep-17 Wed
| 3.74
| 3.89
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2008-Sep-16 Tue
| 3.53
| ###
| 3.4
| ###
| 662,155
| ###
| ###
| ###
| 0.0 |
2008-Sep-15 Mon
| 3.83
| 3.87
| 3.7
| 3.71
| 413,570
| ###
| 26.4
| 26.4
| ### |
2008-Sep-12 Fri
| ###
| 3.86
| ###
| 3.85
| 247,273
| ###
| ###
| ###
| 0.3 |
2008-Sep-11 Thu
| 3.73
| 3.87
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-10 Wed
| 3.82
| 3.89
| 3.76
| 3.82
|
|
| ###
| ###
| 0.3 |
2008-Sep-09 Tue
| 3.79
| ###
| 3.76
| 3.82
| 1,680,286
| ###
| 81.0
| 81.0
| 0.3 |
2008-Sep-08 Mon
| 3.7
| 3.81
| ###
| 3.8
|
|
| 80.2
| 80.2
| ### |
2008-Sep-05 Fri
| ###
| 3.72
| 3.59
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2008-Sep-04 Thu
| ###
| 3.72
| ###
| 3.72
|
|
| 83.9
| 83.9
| 0.3 |
2008-Sep-03 Wed
| 3.58
| 3.74
| 3.52
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-02 Tue
| 3.55
| 3.59
| 3.52
| 3.54
|
|
| 28.3
| 28.3
| 0.3 |
2008-Sep-01 Mon
| 3.51
| 3.59
| 3.51
| 3.54
|
|
| 73.0
| 73.0
| 0.3 |
2008-Aug-29 Fri
| 3.58
| ###
| 3.54
| 3.59
| 1,176,644
| 2,082,659
| ###
| ###
| ### |
2008-Aug-28 Thu
| ###
| 3.5
| 3.27
| 3.5
|
|
| ###
| ###
| 0.3 |
2008-Aug-27 Wed
| ###
| 3.47
| 3.25
| 3.45
| 2,064,458
| 6,936,578
| ###
| ###
| ### |
2008-Aug-26 Tue
| 3.24
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-25 Mon
| ###
| 3.48
| ###
| ###
| 417,422
| ###
| 79.2
| 79.2
| 0.0 |
2008-Aug-22 Fri
| ###
| 3.24
| ###
| 3.21
|
|
| ###
| ###
| ### |
2008-Aug-21 Thu
| 3.25
| 3.25
| ###
| ###
| 252,256
| ###
| ###
| ###
| 0.0 |
2008-Aug-20 Wed
| 3.26
| ###
| ###
| 3.29
|
|
| 70.4
| 70.4
| ### |
2008-Aug-19 Tue
| ###
| 3.41
| 3.27
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2008-Aug-18 Mon
| ###
| 3.49
| ###
| 3.45
|
|
| ###
| ###
| ### |
2008-Aug-15 Fri
| ###
| 3.48
| ###
| 3.45
| 257,322
| 447,740
| ###
| ###
| ### |
2008-Aug-14 Thu
| 3.45
| 3.52
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2008-Aug-13 Wed
| 3.56
| 3.56
| ###
| 3.47
| 234,371
| 417,180
| ###
| ###
| 0.2 |
2008-Aug-12 Tue
| 3.47
| ###
| 3.44
| 3.52
| 358,258
| ###
| ###
| ###
| ### |
2008-Aug-11 Mon
| 3.45
| 3.49
| ###
| 3.44
| 658,346
| ###
| ###
| ###
| 0.2 |
2008-Aug-08 Fri
| ###
| 3.43
| ###
| 3.4
|
|
| 72.2
| 72.2
| 0.2 |
2008-Aug-07 Thu
| 3.5
| 3.5
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-06 Wed
| 3.5
| 3.54
| ###
| 3.45
|
|
| 24.6
| 24.6
| ### |
2008-Aug-05 Tue
| ###
| 3.47
| 3.28
| 3.45
| 660,385
| ###
| ###
| ###
| ### |
2008-Aug-04 Mon
| ###
| ###
| ###
| ###
|
|
| 41.8
| 41.8
| 0.0 |
2008-Aug-01 Fri
| 3.25
| ###
| 3.23
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2008-Jul-31 Thu
| ###
| ###
| 3.23
| ###
| 649,178
| 1,048,422
| 26.5
| 26.5
| 0.0 |
2008-Jul-30 Wed
| ###
| 3.42
| 3.28
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2008-Jul-29 Tue
| ###
| 3.27
| ###
| 3.23
|
|
| ###
| ###
| ### |
2008-Jul-28 Mon
| ###
| ###
| ###
| ###
| 478,480
| 0
| ###
| ###
| 0.0 |
2008-Jul-25 Fri
| 2.89
| ###
| 2.85
| 3
|
|
| ###
| ###
| 0.2 |
2008-Jul-24 Thu
| ###
| ###
| 2.89
| ###
| 341,558
| 493,551
| ###
| ###
| 0.0 |
2008-Jul-23 Wed
| 2.88
| ###
| 2.84
| 2.85
| 411,124
| ###
| ###
| ###
| ### |
2008-Jul-22 Tue
| 2.75
| 2.79
| 2.72
| 2.75
|
|
| ###
| ###
| ### |
2008-Jul-21 Mon
| 2.75
| 2.8
| ###
| 2.75
|
|
| ###
| ###
| ### |
2008-Jul-18 Fri
| 2.89
| 3
| 2.84
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-17 Thu
| 2.89
| ###
| 2.81
| 2.86
| 679,027
| ###
| ###
| ###
| 0.2 |
2008-Jul-16 Wed
| 2.73
| 2.86
| ###
| 2.76
| 1,180,856
| 1,688,624
| 76.6
| 76.6
| 0.2 |
2008-Jul-15 Tue
| ###
| ###
| 2.73
| 2.75
|
|
| ###
| ###
| ### |
2008-Jul-14 Mon
| ###
| ###
| ###
| ###
| 356,329
| 0
| 31.5
| 31.5
| 0.0 |
2008-Jul-11 Fri
| ###
| ###
| ###
| ###
| 313,820
| 0
| 21.1
| 21.1
| 0.0 |
2008-Jul-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-09 Wed
| ###
| ###
| 3.22
| 3.27
|
|
| ###
| ###
| ### |
2008-Jul-08 Tue
| 3.26
| ###
| 3.21
| ###
| 429,785
| ###
| ###
| ###
| 0.0 |
2008-Jul-07 Mon
| 3.48
| 3.48
| 3.25
| 3.28
|
|
| 9.9
| 9.9
| 0.2 |
2008-Jul-04 Fri
| 3.25
| ###
| 3.25
| 3.45
|
|
| 91.2
| 91.2
| ### |
2008-Jul-03 Thu
| ###
| ###
| 3.28
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2008-Jul-02 Wed
| ###
| ###
| ###
| ###
| 416,075
| 0
| ###
| ###
| 0.0 |
2008-Jul-01 Tue
| ###
| 3.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-30 Mon
| 3.2
| 3.28
| ###
| ###
| 1,748,144
| 2,866,956
| 25.9
| 25.9
| 0.0 |
2008-Jun-27 Fri
| 3.25
| ###
| 3.2
| 3.25
| 1,018,554
| 1,629,686
| ###
| ###
| 0.2 |
2008-Jun-26 Thu
| 3.28
| 3.4
| 3.27
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-25 Wed
| 3.29
| ###
| ###
| 3.26
| 699,443
| 0
| 36.6
| 36.6
| 0.2 |
2008-Jun-24 Tue
| ###
| ###
| ###
| ###
| 510,972
| 0
| ###
| ###
| 0.0 |
2008-Jun-23 Mon
| 3.49
| 3.49
| ###
| ###
|
|
| 15.7
| 15.7
| 0.0 |
2008-Jun-20 Fri
| 3.55
| 3.55
| 3.44
| 3.49
| 707,571
| ###
| ###
| ###
| ### |
2008-Jun-19 Thu
| 3.5
| ###
| 3.5
| ###
|
|
| 86.6
| 86.6
| 0.0 |
2008-Jun-18 Wed
| ###
| ###
| 3.42
| 3.5
| 1,177,844
| ###
| 18.5
| 18.5
| 0.3 |
2008-Jun-17 Tue
| 3.78
| 3.78
| 3.56
| ###
| 818,143
| 3,002,584
| 11.2
| 11.2
| 0.0 |
2008-Jun-16 Mon
| 3.8
| 3.84
| 3.74
| 3.84
|
|
| ###
| ###
| 0.3 |
2008-Jun-13 Fri
| 3.85
| 3.89
| 3.75
| 3.82
|
|
| ###
| ###
| 0.3 |
2008-Jun-12 Thu
| ###
| ###
| 3.85
| 3.85
|
|
| ###
| ###
| 0.3 |
2008-Jun-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-10 Tue
| ###
| ###
| ###
| ###
| 655,022
| 0
| 35.2
| 35.2
| 0.0 |
2008-Jun-06 Fri
| ###
| ###
| 4
| ###
| 710,882
| ###
| 74.8
| 74.8
| 0.0 |
2008-Jun-05 Thu
| 4.2
| 4.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-04 Wed
| 4.2
| 4.26
| ###
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2008-Jun-03 Tue
| 4.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-02 Mon
| ###
| ###
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
2008-May-30 Fri
| ###
| 4.58
| ###
| 4.58
|
|
| 96.2
| 96.2
| 0.3 |
2008-May-29 Thu
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-28 Wed
| ###
| ###
| ###
| ###
| 293,620
| 0
| 75.8
| 75.8
| 0.0 |
2008-May-27 Tue
| ###
| ###
| 4
| ###
| 330,523
| 661,046
| ###
| ###
| 0.0 |
2008-May-26 Mon
| ###
| ###
| 4
| ###
| 544,458
| ###
| 34.3
| 34.3
| 0.0 |
2008-May-23 Fri
| ###
| ###
| ###
| ###
| 360,785
| 0
| ###
| ###
| 0.0 |
2008-May-22 Thu
| ###
| 4.23
| ###
| ###
| 406,559
| 859,872
| 65.9
| 65.9
| 0.0 |
2008-May-21 Wed
| ###
| ###
| ###
| ###
| 294,482
| 0
| 13.2
| 13.2
| 0.0 |
2008-May-20 Tue
| 4.28
| ###
| 4.25
| ###
| 281,150
| 597,443
| ###
| ###
| 0.0 |
2008-May-19 Mon
| ###
| 4.4
| 4.22
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2008-May-16 Fri
| 4.54
| 4.54
| 4.2
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-15 Thu
| 4.49
| 4.58
| 4.49
| 4.51
|
|
| 67.0
| 67.0
| 0.3 |
2008-May-14 Wed
| 4.45
| 4.58
| 4.42
| 4.52
| 395,145
| 1,778,152
| ###
| ###
| 0.3 |
2008-May-13 Tue
| 4.46
| 4.5
| 4.4
| 4.5
|
|
| ###
| ###
| ### |
2008-May-12 Mon
| ###
| 4.5
| ###
| 4.46
|
|
| 82.4
| 82.4
| 0.3 |
2008-May-09 Fri
| ###
| ###
| 4.28
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2008-May-08 Thu
| ###
| ###
| 4.28
| ###
| 330,951
| ###
| 62.9
| 62.9
| 0.0 |
2008-May-07 Wed
| ###
| 4.4
| ###
| ###
| 259,379
| ###
| ###
| ###
| 0.0 |
2008-May-06 Tue
| ###
| 4.42
| ###
| ###
| 196,345
| 433,922
| ###
| ###
| 0.0 |
2008-May-05 Mon
| 4.4
| 4.42
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2008-May-02 Fri
| 4.43
| 4.44
| ###
| ###
| 285,849
| 634,584
| ###
| ###
| 0.0 |
2008-May-01 Thu
| ###
| ###
| ###
| ###
| 264,950
| 0
| 26.6
| 26.6
| 0.0 |
2008-Apr-30 Wed
| ###
| 4.42
| ###
| 4.4
| 171,771
| ###
| 69.0
| 69.0
| 0.3 |
2008-Apr-29 Tue
| ###
| 4.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-28 Mon
| 4.46
| 4.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-24 Thu
| 4.41
| 4.5
| ###
| 4.41
|
|
| ###
| ###
| ### |
2008-Apr-23 Wed
| 4.48
| 4.57
| 4.45
| 4.48
| 161,642
| ###
| 66.4
| 66.4
| ### |
2008-Apr-22 Tue
| 4.59
| 4.59
| 4.43
| 4.5
|
|
| ###
| ###
| ### |
2008-Apr-21 Mon
| ###
| ###
| 4.46
| 4.59
| 310,345
| ###
| 33.4
| 33.4
| 0.3 |
2008-Apr-18 Fri
| 4.55
| 4.55
| 4.42
| 4.46
| 216,545
| ###
| 20.3
| 20.3
| 0.3 |
2008-Apr-17 Thu
| 4.56
| 4.56
| 4.41
| 4.5
| 361,940
| ###
| ###
| ###
| ### |
2008-Apr-16 Wed
| ###
| 4.46
| ###
| ###
| 487,585
| ###
| ###
| ###
| 0.0 |
2008-Apr-15 Tue
| ###
| 4.46
| 4.28
| ###
| 384,723
| ###
| 66.3
| 66.3
| 0.0 |
2008-Apr-14 Mon
| 4.28
| ###
| 4.27
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-11 Fri
| 4.42
| 4.43
| ###
| ###
| 527,656
| 1,168,758
| 23.7
| 23.7
| 0.0 |
2008-Apr-10 Thu
| 4.55
| 4.55
| 4.46
| 4.46
|
|
| 26.9
| 26.9
| 0.3 |
2008-Apr-09 Wed
| 4.84
| 4.84
| 4.53
| 4.58
| 543,285
| ###
| ###
| ###
| 0.3 |
2008-Apr-08 Tue
| ###
| ###
| 4.8
| 4.82
| 675,353
| 1,620,847
| 13.7
| 13.7
| 0.3 |
2008-Apr-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-04 Fri
| ###
| ###
| ###
| ###
| 574,275
| 0
| ###
| ###
| 0.0 |
2008-Apr-03 Thu
| ###
| 5.2
| ###
| 5.2
| 483,347
| ###
| ###
| ###
| ### |
2008-Apr-02 Wed
| ###
| ###
| 5
| ###
|
|
| 37.6
| 37.6
| 0.0 |
2008-Apr-01 Tue
| ###
| ###
| ###
| 5
|
|
| 19.4
| 19.4
| 0.4 |
2008-Mar-31 Mon
| ###
| ###
| ###
| ###
| 785,052
| 0
| ###
| ###
| 0.0 |
2008-Mar-28 Fri
| ###
| ###
| 4.87
| ###
| 1,438,955
| 3,503,855
| 87.0
| 87.0
| 0.0 |
2008-Mar-27 Thu
| 4.78
| ###
| 4.7
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2008-Mar-26 Wed
| 4.73
| 4.84
| ###
| 4.79
| 653,079
| 1,580,451
| 69.4
| 69.4
| 0.3 |
2008-Mar-25 Tue
| 4.5
| 4.74
| 4.49
| 4.74
| 1,081,279
| ###
| 90.8
| 90.8
| 0.3 |
2008-Mar-20 Thu
| 4.29
| 4.48
| 4.21
| 4.48
|
|
| 90.6
| 90.6
| ### |
2008-Mar-19 Wed
| 4.4
| 4.49
| 4.24
| 4.29
|
|
| 19.1
| 19.1
| ### |
2008-Mar-18 Tue
| ###
| ###
| ###
| ###
| 258,889
| 0
| 93.3
| 93.3
| 0.0 |
2008-Mar-17 Mon
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2008-Mar-14 Fri
| ###
| ###
| ###
| ###
| 134,158
| 0
| 67.5
| 67.5
| 0.0 |
2008-Mar-13 Thu
| ###
| 4.23
| ###
| ###
| 227,145
| ###
| ###
| ###
| 0.0 |
2008-Mar-12 Wed
| 4.23
| 4.28
| ###
| ###
| 392,420
| 839,778
| ###
| ###
| 0.0 |
2008-Mar-11 Tue
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-10 Mon
| ###
| 4.21
| ###
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2008-Mar-07 Fri
| ###
| 4.28
| ###
| ###
| 739,989
| 1,583,576
| ###
| ###
| 0.0 |
2008-Mar-06 Thu
| 4.27
| 4.29
| 4.2
| 4.2
|
|
| 24.8
| 24.8
| ### |
2008-Mar-05 Wed
| 4.2
| ###
| ###
| 4.25
|
|
| 81.3
| 81.3
| ### |
2008-Mar-04 Tue
| 4.49
| 4.49
| ###
| ###
| 365,375
| ###
| 9.1
| 9.1
| 0.0 |
2008-Mar-03 Mon
| 4.51
| 4.53
| ###
| ###
| 601,676
| ###
| 26.7
| 26.7
| 0.0 |
2008-Feb-29 Fri
| ###
| ###
| 4.5
| 4.5
| 192,345
| 432,776
| 20.8
| 20.8
| ### |
2008-Feb-28 Thu
| 4.75
| 4.75
| ###
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2008-Feb-27 Wed
| 4.75
| 4.85
| 4.75
| 4.75
| 166,283
| 798,158
| 65.9
| 65.9
| ### |
2008-Feb-26 Tue
| ###
| 4.74
| 4.55
| 4.74
|
|
| 86.9
| 86.9
| 0.3 |
2008-Feb-25 Mon
| 4.54
| ###
| 4.5
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2008-Feb-22 Fri
| 4.49
| ###
| 4.48
| 4.55
|
|
| ###
| ###
| 0.3 |
2008-Feb-21 Thu
| 4.41
| 4.52
| ###
| 4.52
| 399,443
| 902,741
| ###
| ###
| 0.3 |
2008-Feb-20 Wed
| ###
| ###
| ###
| ###
| 384,577
| 0
| 8.8
| 8.8
| 0.0 |
2008-Feb-19 Tue
| ###
| 4.56
| ###
| 4.53
|
|
| ###
| ###
| ### |
2008-Feb-18 Mon
| ###
| 4.4
| 4.23
| ###
| 415,222
| 1,791,682
| 74.6
| 74.6
| 0.0 |
2008-Feb-15 Fri
| ###
| 4.4
| 4.24
| ###
| 345,975
| ###
| 36.9
| 36.9
| 0.0 |
2008-Feb-14 Thu
| 4.22
| 4.41
| ###
| ###
| 1,381,226
| ###
| ###
| ###
| 0.0 |
2008-Feb-13 Wed
| 4.44
| 4.44
| ###
| 4.22
| 1,046,428
| 2,323,070
| ###
| ###
| ### |
2008-Feb-12 Tue
| ###
| ###
| 4.42
| 4.48
|
|
| 19.9
| 19.9
| ### |
2008-Feb-11 Mon
| 4.79
| 4.79
| ###
| 4.7
| 305,729
| 732,220
| 35.3
| 35.3
| 0.3 |
2008-Feb-08 Fri
| 4.8
| 4.87
| 4.75
| 4.75
|
|
| ###
| ###
| ### |
2008-Feb-07 Thu
| ###
| ###
| 4.75
| 4.8
| 223,856
| 531,658
| ###
| ###
| 0.3 |
2008-Feb-06 Wed
| ###
| ###
| 4.83
| 4.83
| 248,827
| ###
| ###
| ###
| 0.3 |
2008-Feb-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-04 Mon
| ###
| 5
| ###
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2008-Feb-01 Fri
| ###
| ###
| 4.86
| ###
| 429,345
| ###
| ###
| ###
| 0.0 |
2008-Jan-31 Thu
| ###
| ###
| 4.85
| ###
| 470,772
| 1,141,622
| 30.4
| 30.4
| 0.0 |
2008-Jan-30 Wed
| ###
| 5
| 4.88
| ###
| 244,351
| ###
| 37.4
| 37.4
| 0.0 |
2008-Jan-29 Tue
| 5
| ###
| ###
| 5
|
|
| 77.0
| 77.0
| 0.4 |
2008-Jan-25 Fri
| 4.82
| ###
| 4.82
| ###
| 869,089
| ###
| 58.4
| 58.4
| 0.0 |
2008-Jan-24 Thu
| ###
| 4.79
| 4.56
| 4.78
|
|
| 83.3
| 83.3
| ### |
2008-Jan-23 Wed
| 4.4
| ###
| 4.4
| 4.49
|
|
| 66.7
| 66.7
| ### |
2008-Jan-22 Tue
| ###
| 4.2
| 4
| ###
|
|
| 61.5
| 61.5
| 0.0 |
2008-Jan-21 Mon
| 4.56
| ###
| ###
| 4.45
|
|
| 36.6
| 36.6
| 0.3 |
2008-Jan-18 Fri
| ###
| ###
| 4.47
| ###
|
|
| 40.3
| 40.3
| 0.0 |
2008-Jan-17 Thu
| 4.7
| 4.78
| ###
| 4.72
|
|
| ###
| ###
| 0.3 |
2008-Jan-16 Wed
| 4.75
| 4.8
| ###
| 4.8
| 791,371
| ###
| 82.7
| 82.7
| 0.3 |
2008-Jan-15 Tue
| 4.75
| 4.85
| 4.75
| 4.85
|
|
| ###
| ###
| ### |
2008-Jan-14 Mon
| 4.81
| 4.83
| 4.72
| 4.75
|
|
| 33.5
| 33.5
| ### |
2008-Jan-11 Fri
| ###
| ###
| 4.85
| 4.85
|
|
| ###
| ###
| ### |
2008-Jan-10 Thu
| 4.78
| ###
| 4.78
| ###
| 212,378
| 507,583
| ###
| ###
| 0.0 |
2008-Jan-09 Wed
| 4.82
| 4.82
| 4.71
| 4.8
| 294,445
| ###
| 40.6
| 40.6
| 0.3 |
2008-Jan-08 Tue
| ###
| ###
| 4.82
| 4.82
| 227,251
| 547,674
| 24.7
| 24.7
| 0.3 |
2008-Jan-07 Mon
| ###
| ###
| ###
| ###
|
|
| 41.0
| 41.0
| 0.0 |
2008-Jan-04 Fri
| 5
| 5
| ###
| ###
| 210,929
| 527,322
| 28.2
| 28.2
| 0.0 |
2008-Jan-03 Thu
| ###
| ###
| ###
| 5
|
|
| 28.2
| 28.2
| 0.4 |
2008-Jan-02 Wed
| ###
| ###
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2007-Dec-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-28 Fri
| ###
| ###
| ###
| ###
| 218,874
| 0
| 76.0
| 76.0
| 0.0 |
2007-Dec-27 Thu
| 5
| ###
| ###
| ###
| 110,857
| 0
| 28.2
| 28.2
| 0.0 |
2007-Dec-24 Mon
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2007-Dec-21 Fri
| 4.86
| ###
| 4.84
| ###
| 367,379
| 889,057
| ###
| ###
| 0.0 |
2007-Dec-20 Thu
| 4.89
| ###
| 4.71
| 4.86
| 622,082
| ###
| 36.7
| 36.7
| 0.3 |
2007-Dec-19 Wed
| ###
| ###
| 4.84
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2007-Dec-18 Tue
| 4.87
| ###
| 4.85
| ###
| 519,825
| 1,260,575
| ###
| ###
| 0.0 |
2007-Dec-17 Mon
| 5
| ###
| 4.89
| ###
| 854,945
| 2,090,340
| 48.8
| 48.8
| 0.0 |
2007-Dec-14 Fri
| ###
| ###
| ###
| 5
|
|
| 81.1
| 81.1
| 0.4 |
2007-Dec-13 Thu
| 5
| ###
| ###
| 5
| 443,187
| 0
| ###
| ###
| 0.4 |
2007-Dec-12 Wed
| ###
| 5
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2007-Dec-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-10 Mon
| ###
| ###
| ###
| ###
| 303,723
| 0
| 34.6
| 34.6
| 0.0 |
2007-Dec-07 Fri
| 5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-06 Thu
| ###
| ###
| ###
| 5
| 462,257
| 0
| 31.7
| 31.7
| 0.4 |
2007-Dec-05 Wed
| ###
| ###
| ###
| 5
| 230,940
| 0
| 34.7
| 34.7
| 0.4 |
2007-Dec-04 Tue
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2007-Dec-03 Mon
| ###
| ###
| ###
| ###
| 1,227,376
| 0
| ###
| ###
| 0.0 |
2007-Nov-30 Fri
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2007-Nov-29 Thu
| ###
| ###
| ###
| ###
|
|
| 33.9
| 33.9
| 0.0 |
2007-Nov-28 Wed
| ###
| ###
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2007-Nov-27 Tue
| ###
| ###
| ###
| ###
| 464,547
| 0
| ###
| ###
| 0.0 |
2007-Nov-26 Mon
| ###
| ###
| ###
| ###
| 352,226
| 0
| 20.7
| 20.7
| 0.0 |
2007-Nov-23 Fri
| ###
| ###
| ###
| ###
| 706,671
| 0
| ###
| ###
| 0.0 |
2007-Nov-22 Thu
| ###
| ###
| ###
| ###
| 449,129
| 0
| 42.2
| 42.2
| 0.0 |
2007-Nov-21 Wed
| 5.22
| 5.28
| ###
| 5.2
|
|
| ###
| ###
| ### |
2007-Nov-20 Tue
| 5.25
| 5.29
| ###
| 5.2
| 746,347
| 1,974,087
| ###
| ###
| ### |
2007-Nov-19 Mon
| ###
| ###
| 5.22
| 5.25
| 421,656
| 1,100,522
| 18.2
| 18.2
| 0.4 |
2007-Nov-16 Fri
| 5.44
| 5.46
| 5.25
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2007-Nov-15 Thu
| ###
| 5.45
| ###
| 5.45
|
|
| ###
| ###
| ### |
2007-Nov-14 Wed
| ###
| ###
| 5
| ###
| 580,959
| ###
| 76.4
| 76.4
| 0.0 |
2007-Nov-13 Tue
| ###
| ###
| ###
| ###
| 506,026
| 0
| ###
| ###
| 0.0 |
2007-Nov-12 Mon
| 4.86
| 5
| 4.85
| ###
| 692,653
| ###
| 88.3
| 88.3
| 0.0 |
2007-Nov-09 Fri
| 5
| ###
| 4.8
| 4.82
|
|
| 9.8
| 9.8
| 0.3 |
2007-Nov-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-07 Wed
| ###
| ###
| 5.27
| 5.27
| 1,612,489
| ###
| 4.0
| 4.0
| ### |
2007-Nov-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-05 Mon
| ###
| ###
| 5.7
| 5.7
|
|
| 15.3
| 15.3
| 0.4 |
2007-Nov-02 Fri
| 5.88
| ###
| 5.76
| ###
| 392,580
| ###
| 68.9
| 68.9
| 0.0 |
2007-Nov-01 Thu
| 5.78
| 5.88
| 5.77
| 5.87
| 363,120
| 2,115,173
| ###
| ###
| ### |
2007-Oct-31 Wed
| 5.75
| 5.78
| 5.7
| 5.75
| 490,881
| 2,817,656
| ###
| ###
| ### |
2007-Oct-30 Tue
| 5.76
| 5.78
| 5.72
| 5.77
|
|
| ###
| ###
| 0.4 |
2007-Oct-29 Mon
| ###
| 5.75
| ###
| 5.72
|
|
| 74.5
| 74.5
| 0.4 |
2007-Oct-26 Fri
| ###
| 5.7
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2007-Oct-25 Thu
| 5.7
| 5.7
| 5.56
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-24 Wed
| 5.71
| 5.72
| 5.46
| 5.7
| 1,140,350
| 6,374,556
| 41.2
| 41.2
| 0.4 |
2007-Oct-23 Tue
| ###
| 6
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2007-Oct-22 Mon
| 6
| 6
| 5.89
| ###
| 467,540
| 2,779,525
| 34.7
| 34.7
| 0.0 |
2007-Oct-19 Fri
| ###
| ###
| ###
| ###
| 309,020
| 0
| 27.0
| 27.0
| 0.0 |
2007-Oct-18 Thu
| ###
| ###
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2007-Oct-17 Wed
| ###
| ###
| ###
| ###
| 715,446
| 0
| ###
| ###
| 0.0 |
2007-Oct-16 Tue
| ###
| 6.2
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2007-Oct-15 Mon
| ###
| ###
| ###
| ###
| 372,252
| 0
| ###
| ###
| 0.0 |
2007-Oct-12 Fri
| ###
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-11 Thu
| ###
| ###
| ###
| ###
| 1,168,956
| 0
| 61.1
| 61.1
| 0.0 |
2007-Oct-10 Wed
| ###
| ###
| ###
| 6.23
|
|
| 86.5
| 86.5
| 0.4 |
2007-Oct-09 Tue
| 6.85
| ###
| 6.81
| 6.87
|
|
| ###
| ###
| ### |
2007-Oct-08 Mon
| 6.85
| ###
| 6.85
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-05 Fri
| ###
| 6.8
| ###
| 6.77
| 474,476
| ###
| 93.1
| 93.1
| ### |
2007-Oct-04 Thu
| ###
| 6.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-03 Wed
| ###
| 6.4
| ###
| 6.4
|
|
| 74.8
| 74.8
| 0.5 |
2007-Oct-02 Tue
| ###
| ###
| ###
| ###
| 414,949
| 0
| ###
| ###
| 0.0 |
2007-Oct-01 Mon
| ###
| ###
| 6.28
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-28 Fri
| 6.4
| 6.42
| ###
| ###
| 614,729
| 1,973,280
| ###
| ###
| 0.0 |
2007-Sep-27 Thu
| ###
| 6.4
| ###
| 6.4
|
|
| 66.6
| 66.6
| 0.5 |
2007-Sep-26 Wed
| ###
| ###
| ###
| ###
| 299,921
| 0
| 26.2
| 26.2
| 0.0 |
2007-Sep-25 Tue
| ###
| 6.4
| ###
| ###
| 565,047
| 1,808,150
| 64.7
| 64.7
| 0.0 |
2007-Sep-24 Mon
| ###
| 6.4
| ###
| 6.4
|
|
| 62.5
| 62.5
| 0.5 |
2007-Sep-21 Fri
| ###
| 6.4
| ###
| 6.4
| 479,679
| 1,534,972
| ###
| ###
| 0.5 |
2007-Sep-20 Thu
| 6.43
| 6.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-19 Wed
| ###
| 6.43
| ###
| 6.41
| 531,281
| ###
| 81.6
| 81.6
| 0.5 |
2007-Sep-18 Tue
| 6.28
| ###
| 6.27
| 6.28
|
|
| 80.0
| 80.0
| 0.4 |
2007-Sep-17 Mon
| ###
| ###
| 6.28
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-14 Fri
| ###
| ###
| 6.29
| ###
| 782,820
| ###
| ###
| ###
| 0.0 |
2007-Sep-13 Thu
| ###
| ###
| 6.27
| 6.29
| 656,478
| 2,058,058
| 25.5
| 25.5
| ### |
2007-Sep-12 Wed
| 6.42
| 6.45
| ###
| ###
| 610,643
| 1,969,323
| ###
| ###
| 0.0 |
2007-Sep-11 Tue
| ###
| 6.47
| ###
| 6.4
| 442,170
| ###
| ###
| ###
| 0.5 |
2007-Sep-10 Mon
| ###
| ###
| 6.25
| ###
| 314,059
| ###
| 68.0
| 68.0
| 0.0 |
2007-Sep-07 Fri
| 6.45
| 6.46
| ###
| ###
| 136,944
| 442,329
| ###
| ###
| 0.0 |
2007-Sep-06 Thu
| 6.54
| 6.54
| ###
| 6.44
| 150,248
| ###
| ###
| ###
| 0.5 |
2007-Sep-05 Wed
| 6.5
| ###
| 6.5
| 6.56
| 261,245
| 849,046
| 78.7
| 78.7
| 0.5 |
2007-Sep-04 Tue
| 6.57
| 6.58
| 6.45
| 6.52
| 194,586
| 1,267,727
| ###
| ###
| 0.5 |
2007-Sep-03 Mon
| 6.41
| 6.59
| ###
| 6.57
|
|
| 84.7
| 84.7
| ### |
2007-Aug-31 Fri
| 6.4
| 6.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-30 Thu
| 6.44
| 6.44
| ###
| 6.43
|
|
| 38.1
| 38.1
| ### |
2007-Aug-29 Wed
| ###
| 6.44
| 6.28
| 6.44
| 283,379
| ###
| ###
| ###
| 0.5 |
2007-Aug-28 Tue
| 6.5
| 6.5
| ###
| ###
| 485,556
| 1,578,057
| ###
| ###
| 0.0 |
2007-Aug-27 Mon
| 6.52
| ###
| 6.45
| 6.47
| 314,425
| 1,014,020
| 28.7
| 28.7
| 0.5 |
2007-Aug-24 Fri
| 6.42
| ###
| ###
| 6.5
| 497,677
| 0
| ###
| ###
| 0.5 |
2007-Aug-23 Thu
| 6.28
| 6.49
| 6.28
| 6.45
|
|
| ###
| ###
| ### |
2007-Aug-22 Wed
| 6.44
| 6.44
| 6.2
| 6.24
|
|
| 16.1
| 16.1
| 0.4 |
2007-Aug-21 Tue
| ###
| 6.46
| 6.29
| 6.45
| 663,155
| ###
| 81.8
| 81.8
| ### |
2007-Aug-20 Mon
| ###
| ###
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2007-Aug-17 Fri
| ###
| ###
| ###
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2007-Aug-16 Thu
| 6.21
| ###
| 5.8
| 5.8
|
|
| ###
| ###
| 0.4 |
2007-Aug-15 Wed
| ###
| ###
| ###
| ###
| 833,489
| 0
| ###
| ###
| 0.0 |
2007-Aug-14 Tue
| 6.74
| 6.8
| ###
| ###
| 388,624
| 1,321,321
| 43.3
| 43.3
| 0.0 |
2007-Aug-13 Mon
| 6.8
| 6.82
| 6.72
| 6.74
|
|
| ###
| ###
| ### |
2007-Aug-10 Fri
| 6.8
| 6.89
| 6.75
| 6.82
|
|
| 71.0
| 71.0
| 0.5 |
2007-Aug-09 Thu
| ###
| ###
| ###
| ###
| 379,675
| 0
| ###
| ###
| 0.0 |
2007-Aug-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-07 Tue
| 6.88
| ###
| 6.79
| 6.88
| 192,050
| ###
| ###
| ###
| ### |
2007-Aug-06 Mon
| 6.72
| 6.86
| ###
| 6.79
|
|
| ###
| ###
| 0.5 |
2007-Aug-03 Fri
| 6.73
| 6.8
| 6.73
| 6.77
|
|
| 73.5
| 73.5
| ### |
2007-Aug-02 Thu
| 6.85
| 6.85
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2007-Aug-01 Wed
| ###
| ###
| ###
| 6.74
| 451,874
| 0
| 51.0
| 51.0
| ### |
2007-Jul-31 Tue
| ###
| ###
| 6.88
| 6.88
| 235,326
| 809,521
| 19.0
| 19.0
| ### |
2007-Jul-30 Mon
| ###
| ###
| ###
| 7
| 464,826
| 0
| 64.8
| 64.8
| 0.5 |
2007-Jul-27 Fri
| 7
| ###
| ###
| 7
| 626,889
| 0
| ###
| ###
| 0.5 |
2007-Jul-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-25 Wed
| ###
| ###
| ###
| ###
| 422,957
| 0
| ###
| ###
| 0.0 |
2007-Jul-24 Tue
| ###
| ###
| ###
| ###
| 316,757
| 0
| 29.3
| 29.3
| 0.0 |
2007-Jul-23 Mon
| ###
| 7.2
| ###
| 7.2
| 277,342
| ###
| ###
| ###
| 0.5 |
2007-Jul-20 Fri
| ###
| 7.2
| ###
| 7.2
| 400,377
| 1,441,357
| ###
| ###
| 0.5 |
2007-Jul-19 Thu
| ###
| ###
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2007-Jul-18 Wed
| ###
| ###
| ###
| ###
| 276,147
| 0
| ###
| ###
| 0.0 |
2007-Jul-17 Tue
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2007-Jul-16 Mon
| ###
| ###
| ###
| ###
| 274,157
| 0
| ###
| ###
| 0.0 |
2007-Jul-13 Fri
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2007-Jul-12 Thu
| ###
| ###
| 7
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2007-Jul-11 Wed
| ###
| 7
| 6.81
| 7
| 518,481
| ###
| ###
| ###
| 0.5 |
2007-Jul-10 Tue
| 6.89
| 6.89
| ###
| 6.81
|
|
| ###
| ###
| ### |
2007-Jul-09 Mon
| ###
| ###
| ###
| ###
| 866,246
| 0
| 19.9
| 19.9
| 0.0 |
2007-Jul-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-05 Thu
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2007-Jul-04 Wed
| 7.2
| 7.2
| ###
| ###
| 531,440
| 1,913,184
| 36.5
| 36.5
| 0.0 |
2007-Jul-03 Tue
| 7.4
| 7.41
| ###
| 7.2
| 385,854
| 1,429,589
| 18.6
| 18.6
| 0.5 |
2007-Jul-02 Mon
| ###
| 7.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-29 Fri
| 7.28
| 7.48
| 7.28
| 7.42
|
|
| ###
| ###
| 0.5 |
2007-Jun-28 Thu
| ###
| 7.28
| ###
| 7.28
| 1,377,684
| ###
| 78.3
| 78.3
| 0.5 |
2007-Jun-27 Wed
| ###
| 7.24
| ###
| ###
| 1,777,350
| ###
| ###
| ###
| 0.0 |
2007-Jun-26 Tue
| ###
| ###
| ###
| ###
| 1,313,346
| 0
| 27.6
| 27.6
| 0.0 |
2007-Jun-25 Mon
| ###
| 7.2
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2007-Jun-22 Fri
| ###
| 7.24
| ###
| 7.24
| 859,041
| 3,109,728
| 72.9
| 72.9
| 0.5 |
2007-Jun-21 Thu
| 7.29
| 7.29
| ###
| 7.21
| 877,353
| 3,197,951
| 25.8
| 25.8
| ### |
2007-Jun-20 Wed
| 7.5
| 7.5
| ###
| ###
| 644,625
| 2,417,343
| ###
| ###
| 0.0 |
2007-Jun-19 Tue
| 7.57
| 7.58
| 7.47
| 7.5
| 1,279,076
| 9,625,046
| 32.7
| 32.7
| 0.5 |
2007-Jun-18 Mon
| 7.59
| ###
| 7.54
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-15 Fri
| ###
| ###
| 7.56
| 7.59
|
|
| ###
| ###
| 0.5 |
2007-Jun-14 Thu
| 7.75
| 7.75
| 7.55
| ###
| 1,006,540
| ###
| ###
| ###
| 0.0 |
2007-Jun-13 Wed
| 7.81
| 7.82
| 7.76
| 7.76
| 486,575
| ###
| 34.7
| 34.7
| 0.6 |
2007-Jun-12 Tue
| ###
| ###
| 7.81
| 7.86
| 623,676
| 2,435,454
| 30.2
| 30.2
| ### |
2007-Jun-08 Fri
| 7.86
| ###
| 7.82
| ###
| 358,844
| 1,403,080
| ###
| ###
| 0.0 |
2007-Jun-07 Thu
| 7.88
| ###
| 7.82
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-06 Wed
| ###
| ###
| 7.89
| ###
| 456,176
| ###
| ###
| ###
| 0.0 |
2007-Jun-05 Tue
| ###
| ###
| 7.88
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-04 Mon
| 8
| ###
| 7.87
| ###
| 668,825
| 2,631,826
| 27.7
| 27.7
| 0.0 |
2007-Jun-01 Fri
| ###
| ###
| ###
| 8
| 630,846
| 0
| ###
| ###
| ### |
2007-May-31 Thu
| ###
| 8.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-30 Wed
| ###
| ###
| 8
| 8
|
|
| 23.3
| 23.3
| ### |
2007-May-29 Tue
| 7.74
| ###
| 7.73
| ###
| 1,974,776
| ###
| ###
| ###
| 0.0 |
2007-May-28 Mon
| ###
| 8
| ###
| 7.74
|
|
| 14.0
| 14.0
| 0.6 |
2007-May-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-24 Thu
| 8.7
| 8.71
| 8.2
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-23 Wed
| 8.5
| ###
| ###
| 8.8
|
|
| 89.3
| 89.3
| 0.6 |
|