End of day Prices (full format), 600 Days for (SFR) SANDFIRE RESOURCES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.07 |
2014-Jul-10 Thu
| 6.25
| ###
| 6.23
| ###
| 664,128
| 2,068,758
| 80.4
| 80.4
| 0.0 |
2014-Jul-09 Wed
| ###
| 6.29
| ###
| 6.25
| 776,278
| ###
| ###
| ###
| ### |
2014-Jul-08 Tue
| ###
| 6.29
| ###
| 6.25
|
|
| ###
| ###
| ### |
2014-Jul-07 Mon
| ###
| ###
| ###
| 6.22
| 242,456
| 0
| 16.9
| 16.9
| 0.4 |
2014-Jul-04 Fri
| ###
| 6.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-03 Thu
| ###
| 6.47
| ###
| ###
| 696,141
| ###
| 20.7
| 20.7
| 0.0 |
2014-Jul-02 Wed
| ###
| ###
| ###
| ###
| 805,281
| 0
| ###
| ###
| 0.0 |
2014-Jul-01 Tue
| ###
| 6.25
| ###
| ###
|
|
| 16.1
| 16.1
| 0.0 |
2014-Jun-30 Mon
| ###
| 6.27
| 6.145
| 6.22
| 821,927
| ###
| ###
| ###
| 0.4 |
2014-Jun-27 Fri
| ###
| ###
| ###
| ###
| 417,948
| 0
| ###
| ###
| 0.0 |
2014-Jun-26 Thu
| ###
| ###
| 5.985
| ###
| 544,329
| ###
| 67.2
| 67.2
| 0.0 |
2014-Jun-25 Wed
| ###
| ###
| 5.89
| ###
| 375,856
| ###
| ###
| ###
| 0.0 |
2014-Jun-24 Tue
| ###
| ###
| ###
| ###
| 664,982
| 0
| 75.8
| 75.8
| 0.0 |
2014-Jun-23 Mon
| ###
| ###
| ###
| ###
| 793,274
| 0
| ###
| ###
| 0.0 |
2014-Jun-20 Fri
| ###
| ###
| ###
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2014-Jun-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-18 Wed
| 5.8
| ###
| 5.79
| 5.89
| 603,629
| ###
| 85.0
| 85.0
| ### |
2014-Jun-17 Tue
| 5.72
| 5.87
| 5.72
| 5.83
|
|
| 85.5
| 85.5
| ### |
2014-Jun-16 Mon
| ###
| 5.82
| ###
| 5.8
| 273,157
| 794,886
| ###
| ###
| 0.4 |
2014-Jun-13 Fri
| ###
| 5.77
| ###
| ###
| 766,151
| 2,210,345
| ###
| ###
| 0.0 |
2014-Jun-12 Thu
| 5.78
| 5.79
| 5.675
| 5.73
| 341,142
| ###
| 26.7
| 26.7
| ### |
2014-Jun-11 Wed
| 5.79
| ###
| 5.79
| 5.89
|
|
| 86.8
| 86.8
| ### |
2014-Jun-10 Tue
| ###
| 6
| 5.8
| 5.82
|
|
| ###
| ###
| 0.4 |
2014-Jun-06 Fri
| 5.87
| 6
| 5.86
| ###
| 476,627
| ###
| 81.7
| 81.7
| 0.0 |
2014-Jun-05 Thu
| 5.86
| 5.89
| 5.79
| 5.88
| 299,250
| 1,747,620
| ###
| ###
| 0.4 |
2014-Jun-04 Wed
| 6
| ###
| 5.86
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-03 Tue
| ###
| ###
| ###
| ###
| 901,142
| 0
| ###
| ###
| 0.0 |
2014-Jun-02 Mon
| ###
| ###
| 5.86
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2014-May-30 Fri
| ###
| ###
| 5.87
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-29 Thu
| ###
| ###
| ###
| 6
| 1,204,953
| 0
| 25.5
| 25.5
| 0.4 |
2014-May-28 Wed
| 5.74
| ###
| 5.73
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-27 Tue
| 5.77
| 5.82
| 5.7
| 5.74
|
|
| ###
| ###
| 0.4 |
2014-May-26 Mon
| 5.75
| 5.82
| 5.72
| 5.74
|
|
| ###
| ###
| 0.4 |
2014-May-23 Fri
| 5.85
| 5.86
| 5.73
| 5.74
|
|
| 14.3
| 14.3
| 0.4 |
2014-May-22 Thu
| 5.86
| 5.88
| 5.74
| 5.85
| 979,788
| ###
| 26.3
| 26.3
| 0.4 |
2014-May-21 Wed
| 5.89
| ###
| 5.75
| 5.82
| 238,687
| 686,225
| 22.4
| 22.4
| 0.4 |
2014-May-20 Tue
| ###
| ###
| ###
| ###
| 303,022
| 0
| 15.9
| 15.9
| 0.0 |
2014-May-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-16 Fri
| ###
| ###
| ###
| ###
| 391,222
| 0
| 16.1
| 16.1
| 0.0 |
2014-May-15 Thu
| ###
| ###
| 6.045
| 6.27
| 941,779
| 2,846,527
| ###
| ###
| 0.4 |
2014-May-14 Wed
| ###
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2014-May-13 Tue
| 5.8
| ###
| 5.76
| ###
|
|
| 91.8
| 91.8
| 0.0 |
2014-May-12 Mon
| ###
| ###
| 5.49
| ###
| 168,786
| ###
| ###
| ###
| 0.0 |
2014-May-09 Fri
| ###
| ###
| 5.56
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-08 Thu
| 5.59
| 5.685
| 5.56
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2014-May-07 Wed
| 5.73
| 5.73
| 5.53
| 5.53
| 985,241
| ###
| ###
| ###
| ### |
2014-May-06 Tue
| 5.78
| 5.82
| ###
| 5.8
|
|
| ###
| ###
| 0.4 |
2014-May-05 Mon
| 5.52
| 5.78
| 5.52
| 5.76
| 422,246
| 2,385,689
| 94.0
| 94.0
| ### |
2014-May-02 Fri
| 5.55
| 5.56
| ###
| 5.5
| 666,288
| 1,852,280
| 23.3
| 23.3
| 0.4 |
2014-May-01 Thu
| 5.71
| 5.76
| 5.53
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2014-Apr-30 Wed
| 5.7
| 5.71
| ###
| ###
| 325,387
| 928,979
| 30.3
| 30.3
| 0.0 |
2014-Apr-29 Tue
| 5.73
| 5.78
| ###
| ###
| 375,875
| 1,086,278
| ###
| ###
| 0.0 |
2014-Apr-28 Mon
| 5.83
| 5.83
| ###
| 5.72
|
|
| 20.6
| 20.6
| 0.4 |
2014-Apr-24 Thu
| 5.72
| 5.87
| 5.72
| 5.84
| 340,174
| ###
| 85.9
| 85.9
| 0.4 |
2014-Apr-23 Wed
| 5.79
| 5.85
| 5.71
| 5.72
|
|
| ###
| ###
| 0.4 |
2014-Apr-22 Tue
| ###
| ###
| 5.76
| 5.79
|
|
| ###
| ###
| ### |
2014-Apr-17 Thu
| ###
| ###
| 5.74
| 5.86
|
|
| ###
| ###
| 0.4 |
2014-Apr-16 Wed
| ###
| ###
| ###
| 5.74
| 484,775
| 0
| 9.6
| 9.6
| 0.4 |
2014-Apr-15 Tue
| ###
| ###
| ###
| ###
| 396,629
| 0
| ###
| ###
| 0.0 |
2014-Apr-14 Mon
| 5.87
| ###
| 5.85
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2014-Apr-11 Fri
| ###
| 6
| 5.85
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2014-Apr-10 Thu
| ###
| ###
| ###
| ###
| 558,245
| 0
| 25.9
| 25.9
| 0.0 |
2014-Apr-09 Wed
| 5.84
| ###
| 5.77
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-08 Tue
| ###
| 5.81
| ###
| 5.76
|
|
| ###
| ###
| ### |
2014-Apr-07 Mon
| ###
| 5.78
| ###
| 5.73
|
|
| 79.0
| 79.0
| ### |
2014-Apr-04 Fri
| ###
| 5.77
| 5.5
| 5.74
| 510,543
| ###
| ###
| ###
| 0.4 |
2014-Apr-03 Thu
| 5.77
| 5.78
| ###
| ###
| 598,921
| 1,730,881
| ###
| ###
| 0.0 |
2014-Apr-02 Wed
| 5.78
| 5.81
| 5.72
| 5.79
|
|
| ###
| ###
| ### |
2014-Apr-01 Tue
| 5.85
| 5.85
| 5.71
| 5.82
| 527,483
| 3,048,851
| 34.1
| 34.1
| 0.4 |
2014-Mar-31 Mon
| 5.74
| 5.86
| ###
| 5.84
|
|
| 83.5
| 83.5
| 0.4 |
2014-Mar-28 Fri
| ###
| 5.72
| 5.55
| 5.7
| 362,759
| 2,044,146
| ###
| ###
| 0.4 |
2014-Mar-27 Thu
| 5.52
| ###
| 5.46
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2014-Mar-26 Wed
| ###
| ###
| 5.52
| 5.59
|
|
| ###
| ###
| ### |
2014-Mar-25 Tue
| 5.5
| 5.53
| 5.4
| 5.52
|
|
| 74.7
| 74.7
| 0.4 |
2014-Mar-24 Mon
| 5.46
| ###
| 5.45
| 5.55
| 807,577
| 2,200,647
| ###
| ###
| ### |
2014-Mar-21 Fri
| ###
| 5.53
| ###
| 5.5
|
|
| ###
| ###
| 0.4 |
2014-Mar-20 Thu
| 5.54
| 5.54
| ###
| ###
|
|
| 12.1
| 12.1
| 0.0 |
2014-Mar-19 Wed
| 5.56
| ###
| 5.485
| 5.5
|
|
| ###
| ###
| 0.4 |
2014-Mar-18 Tue
| 5.56
| ###
| 5.53
| 5.58
| 446,453
| 1,234,442
| 77.0
| 77.0
| 0.4 |
2014-Mar-17 Mon
| 5.55
| 5.58
| 5.48
| 5.48
|
|
| ###
| ###
| ### |
2014-Mar-14 Fri
| ###
| ###
| 5.5
| 5.58
| 655,340
| 1,802,185
| ###
| ###
| 0.4 |
2014-Mar-13 Thu
| ###
| ###
| ###
| 5.8
|
|
| 89.3
| 89.3
| 0.4 |
2014-Mar-12 Wed
| 5.58
| 5.58
| ###
| 5.54
|
|
| 29.2
| 29.2
| 0.4 |
2014-Mar-11 Tue
| ###
| 5.75
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2014-Mar-10 Mon
| 6
| 6
| ###
| 5.7
| 1,016,578
| ###
| 7.6
| 7.6
| 0.4 |
2014-Mar-07 Fri
| 6.21
| 6.25
| ###
| 6.23
| 329,770
| ###
| ###
| ###
| 0.4 |
2014-Mar-06 Thu
| ###
| 6.25
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2014-Mar-05 Wed
| ###
| 6.25
| ###
| 6.2
| 736,824
| 2,302,575
| ###
| ###
| 0.4 |
2014-Mar-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-28 Fri
| ###
| ###
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2014-Feb-27 Thu
| ###
| 6.23
| ###
| ###
| 399,348
| ###
| ###
| ###
| 0.0 |
2014-Feb-26 Wed
| 6.24
| 6.27
| ###
| ###
| 244,042
| 765,071
| 19.5
| 19.5
| 0.0 |
2014-Feb-25 Tue
| 6.27
| 6.28
| 6.2
| 6.23
| 359,858
| ###
| ###
| ###
| 0.4 |
2014-Feb-24 Mon
| ###
| ###
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2014-Feb-21 Fri
| 6.25
| 6.27
| ###
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2014-Feb-20 Thu
| 6.2
| 6.28
| ###
| ###
| 653,543
| 2,052,125
| 23.7
| 23.7
| 0.0 |
2014-Feb-19 Wed
| 6.49
| 6.49
| ###
| 6.23
|
|
| ###
| ###
| 0.4 |
2014-Feb-18 Tue
| 6.5
| 6.58
| ###
| 6.46
| 577,840
| ###
| 30.7
| 30.7
| ### |
2014-Feb-17 Mon
| ###
| ###
| 6.48
| 6.49
| 567,870
| ###
| 20.5
| 20.5
| ### |
2014-Feb-14 Fri
| 6.4
| 6.59
| ###
| 6.55
| 742,029
| 2,444,985
| ###
| ###
| 0.5 |
2014-Feb-13 Thu
| 6.28
| 6.46
| 6.28
| ###
| 617,324
| 3,932,353
| 82.9
| 82.9
| 0.0 |
2014-Feb-12 Wed
| ###
| ###
| ###
| 6.24
| 1,091,972
| 0
| 80.5
| 80.5
| 0.4 |
2014-Feb-11 Tue
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2014-Feb-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-07 Fri
| ###
| ###
| 5.85
| ###
| 301,721
| ###
| 67.8
| 67.8
| 0.0 |
2014-Feb-06 Thu
| 5.77
| ###
| 5.73
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-05 Wed
| ###
| 5.82
| ###
| 5.8
| 393,784
| ###
| ###
| ###
| 0.4 |
2014-Feb-04 Tue
| ###
| 5.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-03 Mon
| 5.76
| ###
| 5.75
| 5.85
|
|
| 85.9
| 85.9
| 0.4 |
2014-Jan-31 Fri
| 5.55
| 5.83
| 5.55
| 5.81
| 517,377
| 2,943,875
| 93.1
| 93.1
| ### |
2014-Jan-30 Thu
| ###
| ###
| 5.5
| 5.59
|
|
| 26.2
| 26.2
| ### |
2014-Jan-29 Wed
| ###
| 5.8
| 5.58
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2014-Jan-28 Tue
| ###
| 5.7
| 5.56
| 5.57
|
|
| 26.0
| 26.0
| 0.4 |
2014-Jan-24 Fri
| 5.75
| 5.88
| 5.71
| 5.71
| 1,031,878
| ###
| ###
| ###
| 0.4 |
2014-Jan-23 Thu
| ###
| ###
| 5.8
| 5.8
| 1,064,072
| ###
| 16.7
| 16.7
| 0.4 |
2014-Jan-22 Wed
| 6.4
| 6.47
| 5.89
| ###
| 2,531,980
| ###
| ###
| ###
| 0.0 |
2014-Jan-21 Tue
| ###
| ###
| 6.44
| 6.48
|
|
| ###
| ###
| 0.5 |
2014-Jan-20 Mon
| 6.57
| 6.74
| 6.54
| 6.7
| 306,422
| 2,034,642
| 86.4
| 86.4
| 0.5 |
2014-Jan-17 Fri
| 6.23
| ###
| ###
| 6.58
|
|
| ###
| ###
| 0.5 |
2014-Jan-16 Thu
| ###
| 6.52
| ###
| 6.46
| 320,251
| ###
| ###
| ###
| ### |
2014-Jan-15 Wed
| 6.21
| ###
| 6.21
| 6.28
| 372,650
| 1,157,078
| ###
| ###
| 0.4 |
2014-Jan-14 Tue
| ###
| 6.25
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2014-Jan-13 Mon
| 6.25
| ###
| 6.22
| 6.28
| 164,941
| ###
| 76.7
| 76.7
| 0.4 |
2014-Jan-10 Fri
| 6.28
| 6.29
| ###
| 6.29
|
|
| 73.0
| 73.0
| ### |
2014-Jan-09 Thu
| 6.25
| 6.28
| ###
| 6.24
|
|
| ###
| ###
| 0.4 |
2014-Jan-08 Wed
| 6.41
| 6.42
| 6.26
| 6.28
|
|
| 15.4
| 15.4
| 0.4 |
2014-Jan-07 Tue
| 6.5
| 6.5
| 6.29
| 6.4
| 201,789
| 1,290,440
| 19.5
| 19.5
| 0.5 |
2014-Jan-06 Mon
| 6.55
| ###
| ###
| 6.41
|
|
| 16.6
| 16.6
| 0.5 |
2014-Jan-03 Fri
| 6.79
| 6.79
| 6.46
| 6.55
| 268,879
| 1,781,323
| 8.1
| 8.1
| 0.5 |
2014-Jan-02 Thu
| 6.53
| 6.84
| 6.48
| 6.81
|
|
| 90.8
| 90.8
| ### |
2013-Dec-31 Tue
| 6.48
| 6.57
| 6.45
| 6.46
| 132,724
| ###
| 23.7
| 23.7
| ### |
2013-Dec-30 Mon
| 6.48
| 6.52
| ###
| 6.49
|
|
| ###
| ###
| ### |
2013-Dec-27 Fri
| 6.4
| 6.47
| ###
| 6.45
|
|
| ###
| ###
| ### |
2013-Dec-24 Tue
| ###
| ###
| ###
| ###
| 118,451
| 0
| ###
| ###
| 0.0 |
2013-Dec-23 Mon
| 6.48
| 6.48
| ###
| 6.23
|
|
| 8.5
| 8.5
| 0.4 |
2013-Dec-20 Fri
| ###
| 6.4
| ###
| 6.4
|
|
| 93.6
| 93.6
| 0.5 |
2013-Dec-19 Thu
| 5.89
| ###
| 5.83
| ###
|
|
| 92.7
| 92.7
| 0.0 |
2013-Dec-18 Wed
| ###
| ###
| 5.8
| 5.88
| 277,786
| 805,579
| 31.6
| 31.6
| 0.4 |
2013-Dec-17 Tue
| ###
| ###
| ###
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2013-Dec-16 Mon
| 5.85
| ###
| 5.85
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-13 Fri
| 5.8
| ###
| 5.73
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-12 Thu
| 5.77
| 5.87
| 5.76
| 5.87
|
|
| 85.9
| 85.9
| ### |
2013-Dec-11 Wed
| ###
| ###
| 5.8
| 5.8
| 338,754
| 982,386
| 15.4
| 15.4
| 0.4 |
2013-Dec-10 Tue
| 6
| 6.045
| 5.89
| ###
| 861,282
| ###
| 76.7
| 76.7
| 0.0 |
2013-Dec-09 Mon
| ###
| ###
| 5.72
| ###
| 689,688
| ###
| 88.6
| 88.6
| 0.0 |
2013-Dec-06 Fri
| 5.71
| ###
| ###
| ###
|
|
| 88.8
| 88.8
| 0.0 |
2013-Dec-05 Thu
| 5.83
| 5.83
| ###
| 5.72
|
|
| 22.5
| 22.5
| 0.4 |
2013-Dec-04 Wed
| ###
| 5.79
| ###
| 5.75
|
|
| ###
| ###
| ### |
2013-Dec-03 Tue
| ###
| 5.81
| ###
| 5.74
|
|
| 83.4
| 83.4
| 0.4 |
2013-Dec-02 Mon
| 5.76
| 5.76
| 5.58
| 5.72
|
|
| 36.5
| 36.5
| 0.4 |
2013-Nov-29 Fri
| 5.85
| ###
| 5.73
| 5.77
|
|
| 19.9
| 19.9
| 0.4 |
2013-Nov-28 Thu
| 6
| ###
| 5.84
| 5.87
| 728,625
| 2,127,585
| ###
| ###
| ### |
2013-Nov-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-26 Tue
| ###
| ###
| ###
| ###
| 739,352
| 0
| ###
| ###
| 0.0 |
2013-Nov-25 Mon
| ###
| ###
| ###
| ###
| 330,043
| 0
| 31.4
| 31.4
| 0.0 |
2013-Nov-22 Fri
| ###
| ###
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2013-Nov-21 Thu
| 5.87
| ###
| 5.87
| ###
| 470,558
| 1,381,087
| 79.7
| 79.7
| 0.0 |
2013-Nov-20 Wed
| 5.87
| ###
| 5.87
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2013-Nov-19 Tue
| ###
| ###
| 5.77
| 5.89
|
|
| 28.8
| 28.8
| ### |
2013-Nov-18 Mon
| 5.85
| ###
| 5.77
| ###
| 571,245
| 1,648,041
| ###
| ###
| 0.0 |
2013-Nov-15 Fri
| 5.77
| 5.88
| 5.73
| 5.81
| 437,556
| ###
| 69.4
| 69.4
| ### |
2013-Nov-14 Thu
| ###
| ###
| 5.78
| 5.81
| 885,477
| 2,559,028
| 12.1
| 12.1
| ### |
2013-Nov-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-12 Tue
| ###
| 6.23
| ###
| ###
| 609,645
| 1,899,044
| ###
| ###
| 0.0 |
2013-Nov-11 Mon
| 6.29
| ###
| ###
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2013-Nov-08 Fri
| 6.2
| 6.22
| ###
| ###
| 539,823
| 1,678,849
| ###
| ###
| 0.0 |
2013-Nov-07 Thu
| ###
| 6.4
| ###
| 6.23
| 479,548
| 1,534,553
| ###
| ###
| 0.4 |
2013-Nov-06 Wed
| 6.44
| 6.44
| ###
| ###
| 301,784
| 971,744
| ###
| ###
| 0.0 |
2013-Nov-05 Tue
| 6.48
| 6.52
| 6.43
| 6.47
| 128,677
| 833,183
| ###
| ###
| 0.5 |
2013-Nov-04 Mon
| 6.56
| ###
| 6.43
| 6.46
|
|
| ###
| ###
| ### |
2013-Nov-01 Fri
| 6.51
| 6.58
| 6.45
| 6.49
| 797,783
| 5,197,556
| 36.1
| 36.1
| ### |
2013-Oct-31 Thu
| 6.5
| ###
| 6.48
| 6.53
| 290,977
| ###
| 73.6
| 73.6
| ### |
2013-Oct-30 Wed
| 6.53
| 6.59
| 6.46
| 6.5
|
|
| 32.1
| 32.1
| 0.5 |
2013-Oct-29 Tue
| ###
| ###
| 6.51
| 6.54
| 415,056
| ###
| ###
| ###
| 0.5 |
2013-Oct-28 Mon
| 6.7
| 6.71
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2013-Oct-25 Fri
| 6.7
| 6.8
| 6.55
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-24 Thu
| ###
| 6.89
| ###
| ###
| 419,425
| ###
| ###
| ###
| 0.0 |
2013-Oct-23 Wed
| ###
| ###
| ###
| 6.76
| 316,371
| 0
| ###
| ###
| 0.5 |
2013-Oct-22 Tue
| ###
| 6.775
| ###
| ###
| 411,387
| 1,393,573
| ###
| ###
| 0.0 |
2013-Oct-21 Mon
| 6.74
| 6.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-18 Fri
| 6.41
| 6.725
| 6.4
| 6.7
| 737,577
| 4,840,349
| ###
| ###
| 0.5 |
2013-Oct-17 Thu
| 6.44
| 6.44
| 6.28
| 6.43
|
|
| 30.1
| 30.1
| ### |
2013-Oct-16 Wed
| ###
| ###
| ###
| ###
| 546,984
| 0
| ###
| ###
| 0.0 |
2013-Oct-15 Tue
| ###
| 6.42
| 6.26
| 6.29
| 669,243
| ###
| 17.6
| 17.6
| ### |
2013-Oct-14 Mon
| ###
| 6.42
| 6.26
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-11 Fri
| ###
| 6.45
| 6.26
| ###
| 541,726
| ###
| 15.6
| 15.6
| 0.0 |
2013-Oct-10 Thu
| 6.29
| ###
| ###
| 6.25
|
|
| ###
| ###
| ### |
2013-Oct-09 Wed
| 6.2
| ###
| ###
| ###
| 188,485
| 0
| 84.4
| 84.4
| 0.0 |
2013-Oct-08 Tue
| ###
| 6.25
| 6
| 6.25
|
|
| ###
| ###
| ### |
2013-Oct-07 Mon
| ###
| ###
| ###
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2013-Oct-04 Fri
| ###
| 6.47
| ###
| ###
| 463,443
| ###
| 81.9
| 81.9
| 0.0 |
2013-Oct-03 Thu
| 6.26
| 6.45
| 6.26
| ###
| 681,578
| 4,331,428
| ###
| ###
| 0.0 |
2013-Oct-02 Wed
| ###
| ###
| ###
| 6.28
| 803,824
| 0
| 19.0
| 19.0
| 0.4 |
2013-Oct-01 Tue
| 6.43
| 6.49
| 6.25
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2013-Sep-30 Mon
| 6.7
| 6.7
| ###
| 6.41
|
|
| ###
| ###
| 0.5 |
2013-Sep-27 Fri
| ###
| 6.74
| 6.45
| 6.5
| 4,558,521
| 30,063,445
| 14.0
| 14.0
| 0.5 |
2013-Sep-26 Thu
| 6.79
| 6.79
| 6.46
| 6.52
|
|
| 8.0
| 8.0
| 0.5 |
2013-Sep-25 Wed
| ###
| ###
| 6.74
| 6.85
| 537,170
| ###
| ###
| ###
| ### |
2013-Sep-24 Tue
| 6.86
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-23 Mon
| 6.76
| 6.89
| 6.55
| 6.88
|
|
| 87.1
| 87.1
| ### |
2013-Sep-20 Fri
| 6.85
| 6.89
| 6.74
| 6.78
|
|
| ###
| ###
| 0.5 |
2013-Sep-19 Thu
| 6.85
| ###
| 6.77
| 6.78
|
|
| ###
| ###
| 0.5 |
2013-Sep-18 Wed
| 6.49
| 6.53
| ###
| 6.48
|
|
| ###
| ###
| 0.5 |
2013-Sep-17 Tue
| 6.55
| 6.59
| 6.43
| 6.47
|
|
| 22.3
| 22.3
| 0.5 |
2013-Sep-16 Mon
| ###
| ###
| 6.51
| 6.55
|
|
| ###
| ###
| 0.5 |
2013-Sep-13 Fri
| ###
| ###
| 6.5
| 6.54
|
|
| ###
| ###
| 0.5 |
2013-Sep-12 Thu
| 6.56
| ###
| 6.54
| 6.7
| 427,388
| 1,397,558
| 86.9
| 86.9
| 0.5 |
2013-Sep-11 Wed
| 6.59
| ###
| 6.45
| 6.54
|
|
| 25.0
| 25.0
| 0.5 |
2013-Sep-10 Tue
| 6.7
| 6.72
| 6.53
| 6.56
|
|
| 16.4
| 16.4
| 0.5 |
2013-Sep-09 Mon
| 6.46
| 6.7
| 6.44
| ###
| 382,384
| ###
| 87.6
| 87.6
| 0.0 |
2013-Sep-06 Fri
| 6.43
| 6.43
| ###
| 6.43
| 521,284
| 1,675,928
| 70.6
| 70.6
| ### |
2013-Sep-05 Thu
| 6.45
| 6.585
| 6.25
| 6.45
| 658,754
| 4,227,553
| 74.7
| 74.7
| ### |
2013-Sep-04 Wed
| 6.4
| 6.51
| ###
| 6.45
|
|
| ###
| ###
| ### |
2013-Sep-03 Tue
| 6.45
| 6.7
| ###
| 6.5
|
|
| ###
| ###
| 0.5 |
2013-Sep-02 Mon
| 6.25
| 6.44
| ###
| 6.42
| 734,551
| 2,365,254
| ###
| ###
| 0.5 |
2013-Aug-30 Fri
| ###
| 6.27
| 6
| 6.25
| 514,821
| 3,158,426
| ###
| ###
| ### |
2013-Aug-29 Thu
| ###
| ###
| ###
| ###
| 339,245
| 0
| 84.6
| 84.6
| 0.0 |
2013-Aug-28 Wed
| ###
| ###
| ###
| 6
|
|
| 26.2
| 26.2
| 0.4 |
2013-Aug-27 Tue
| 6.22
| 6.29
| ###
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2013-Aug-26 Mon
| 6.49
| 6.49
| 6.21
| 6.24
| 502,346
| ###
| 10.8
| 10.8
| 0.4 |
2013-Aug-23 Fri
| ###
| 6.42
| ###
| 6.41
| 418,482
| 1,343,327
| ###
| ###
| 0.5 |
2013-Aug-22 Thu
| 6
| 6.2
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2013-Aug-21 Wed
| ###
| 6.23
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2013-Aug-20 Tue
| 6.2
| 6.225
| ###
| ###
| 342,358
| 1,065,589
| ###
| ###
| 0.0 |
2013-Aug-19 Mon
| ###
| 6.41
| ###
| 6.27
|
|
| ###
| ###
| 0.4 |
2013-Aug-16 Fri
| ###
| 6.23
| ###
| ###
| 407,074
| ###
| 68.7
| 68.7
| 0.0 |
2013-Aug-15 Thu
| ###
| ###
| ###
| ###
| 513,926
| 0
| 76.7
| 76.7
| 0.0 |
2013-Aug-14 Wed
| ###
| ###
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2013-Aug-13 Tue
| 5.82
| ###
| 5.82
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-12 Mon
| ###
| 5.82
| ###
| 5.78
| 878,047
| ###
| ###
| ###
| 0.4 |
2013-Aug-09 Fri
| 5.5
| 5.52
| ###
| 5.49
| 715,881
| ###
| ###
| ###
| 0.4 |
2013-Aug-08 Thu
| ###
| 5.48
| 5.22
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2013-Aug-07 Wed
| 5.46
| 5.52
| ###
| 5.22
| 1,235,357
| 3,409,585
| 11.7
| 11.7
| 0.4 |
2013-Aug-06 Tue
| 5.55
| ###
| 5.445
| 5.53
| 342,122
| 931,427
| 31.5
| 31.5
| ### |
2013-Aug-05 Mon
| ###
| ###
| 5.56
| 5.56
|
|
| ###
| ###
| 0.4 |
2013-Aug-02 Fri
| ###
| 5.74
| ###
| ###
| 689,988
| ###
| 26.2
| 26.2
| 0.0 |
2013-Aug-01 Thu
| ###
| ###
| 5.55
| ###
| 678,686
| 1,883,353
| ###
| ###
| 0.0 |
2013-Jul-31 Wed
| ###
| ###
| 5.46
| 5.47
|
|
| ###
| ###
| ### |
2013-Jul-30 Tue
| ###
| ###
| 5.48
| 5.59
| 847,284
| 2,321,558
| 23.0
| 23.0
| ### |
2013-Jul-29 Mon
| 5.7
| 5.79
| 5.49
| ###
| 727,884
| ###
| 18.3
| 18.3
| 0.0 |
2013-Jul-26 Fri
| 5.5
| 5.7
| 5.48
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-25 Thu
| 5.75
| 5.75
| 5.51
| 5.57
| 460,586
| ###
| 12.8
| 12.8
| 0.4 |
2013-Jul-24 Wed
| 5.7
| 5.83
| ###
| 5.8
| 787,282
| 2,294,927
| ###
| ###
| 0.4 |
2013-Jul-23 Tue
| 5.7
| 5.74
| 5.57
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-22 Mon
| ###
| 5.7
| 5.46
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-19 Fri
| 5.77
| 5.86
| 5.42
| 5.51
|
|
| ###
| ###
| ### |
2013-Jul-18 Thu
| ###
| 6.29
| 5.88
| ###
| 1,179,371
| 7,176,472
| 80.7
| 80.7
| 0.0 |
2013-Jul-17 Wed
| 5.79
| ###
| 5.79
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2013-Jul-16 Tue
| 5.8
| 5.89
| 5.7
| 5.8
| 308,027
| ###
| 76.6
| 76.6
| 0.4 |
2013-Jul-15 Mon
| 5.85
| 5.86
| 5.71
| 5.73
| 488,285
| 2,824,728
| ###
| ###
| ### |
2013-Jul-12 Fri
| ###
| ###
| ###
| ###
| 683,524
| 0
| ###
| ###
| 0.0 |
2013-Jul-11 Thu
| ###
| 5.86
| ###
| 5.85
|
|
| 88.5
| 88.5
| 0.4 |
2013-Jul-10 Wed
| 5.7
| 5.78
| 5.47
| 5.51
|
|
| ###
| ###
| ### |
2013-Jul-09 Tue
| 5.7
| 5.83
| ###
| 5.78
| 913,179
| ###
| ###
| ###
| 0.4 |
2013-Jul-08 Mon
| 5.5
| ###
| 5.45
| ###
| 451,288
| 1,229,759
| 87.5
| 87.5
| 0.0 |
2013-Jul-05 Fri
| 5.75
| 5.78
| 5.56
| ###
| 646,688
| 3,666,720
| ###
| ###
| 0.0 |
2013-Jul-04 Thu
| 5.4
| 5.7
| 5.4
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-03 Wed
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2013-Jul-02 Tue
| 5.23
| 5.53
| 5.23
| 5.4
|
|
| 80.3
| 80.3
| 0.4 |
2013-Jul-01 Mon
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2013-Jun-28 Fri
| 5.21
| 5.26
| ###
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2013-Jun-27 Thu
| 5.23
| ###
| ###
| 5.23
| 506,656
| 0
| ###
| ###
| ### |
2013-Jun-26 Wed
| ###
| ###
| ###
| 5.2
| 683,129
| 0
| ###
| ###
| ### |
2013-Jun-25 Tue
| 5.29
| 5.29
| ###
| ###
|
|
| 10.7
| 10.7
| 0.0 |
2013-Jun-24 Mon
| ###
| 5.41
| ###
| ###
| 733,686
| 1,984,620
| ###
| ###
| 0.0 |
2013-Jun-21 Fri
| ###
| 5.5
| ###
| 5.49
|
|
| 92.8
| 92.8
| 0.4 |
2013-Jun-20 Thu
| ###
| ###
| 5.48
| 5.51
|
|
| ###
| ###
| ### |
2013-Jun-19 Wed
| 5.87
| ###
| 5.83
| 5.84
|
|
| ###
| ###
| 0.4 |
2013-Jun-18 Tue
| 5.8
| 5.87
| 5.56
| 5.72
|
|
| ###
| ###
| 0.4 |
2013-Jun-17 Mon
| ###
| ###
| 5.75
| 5.88
|
|
| ###
| ###
| 0.4 |
2013-Jun-14 Fri
| 5.86
| ###
| 5.86
| ###
| 423,823
| ###
| 84.8
| 84.8
| 0.0 |
2013-Jun-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-12 Wed
| ###
| 6.24
| ###
| ###
| 791,827
| ###
| ###
| ###
| 0.0 |
2013-Jun-11 Tue
| ###
| ###
| 6.27
| ###
| 1,109,478
| ###
| ###
| ###
| 0.0 |
2013-Jun-07 Fri
| ###
| 6.47
| 6.28
| 6.4
| 753,971
| ###
| ###
| ###
| 0.5 |
2013-Jun-06 Thu
| 6.4
| 6.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-05 Wed
| ###
| 6.575
| ###
| 6.52
|
|
| 90.1
| 90.1
| 0.5 |
2013-Jun-04 Tue
| 6.27
| 6.5
| 6.27
| 6.4
| 644,953
| 4,118,024
| ###
| ###
| 0.5 |
2013-Jun-03 Mon
| 6.21
| 6.43
| ###
| 6.27
| 340,424
| ###
| ###
| ###
| 0.4 |
2013-May-31 Fri
| 6.28
| 6.53
| 6.28
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2013-May-30 Thu
| ###
| 6.45
| 6.28
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-29 Wed
| ###
| ###
| ###
| 6.56
|
|
| ###
| ###
| 0.5 |
2013-May-28 Tue
| ###
| 6.2
| ###
| 6.2
| 372,572
| 1,154,973
| ###
| ###
| 0.4 |
2013-May-27 Mon
| 6.2
| 6.25
| ###
| 6.2
|
|
| 76.5
| 76.5
| 0.4 |
2013-May-24 Fri
| ###
| 6.43
| 6.21
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2013-May-23 Thu
| ###
| ###
| ###
| 6.44
| 837,455
| 0
| ###
| ###
| 0.5 |
2013-May-22 Wed
| ###
| 6.75
| 6.44
| 6.56
|
|
| ###
| ###
| 0.5 |
2013-May-21 Tue
| 6.41
| ###
| 6.41
| 6.53
| 833,524
| 2,671,444
| 87.7
| 87.7
| ### |
2013-May-20 Mon
| 6.52
| 6.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-17 Fri
| ###
| 6.51
| 6.21
| 6.42
| 1,306,887
| ###
| 81.7
| 81.7
| 0.5 |
2013-May-16 Thu
| ###
| ###
| ###
| 6.45
| 828,927
| 0
| 23.8
| 23.8
| ### |
2013-May-15 Wed
| 6.7
| 6.7
| 6.28
| 6.41
|
|
| ###
| ###
| 0.5 |
2013-May-14 Tue
| 6.51
| 6.75
| 6.51
| 6.72
|
|
| ###
| ###
| 0.5 |
2013-May-13 Mon
| 6.74
| 6.79
| ###
| 6.7
|
|
| ###
| ###
| 0.5 |
2013-May-10 Fri
| 6.42
| 6.74
| 6.42
| 6.74
| 1,611,229
| 10,601,886
| ###
| ###
| ### |
2013-May-09 Thu
| 6.5
| 6.55
| ###
| 6.45
| 777,421
| 2,546,053
| ###
| ###
| ### |
2013-May-08 Wed
| 6.2
| ###
| ###
| 6.44
|
|
| ###
| ###
| 0.5 |
2013-May-07 Tue
| ###
| ###
| 5.86
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2013-May-06 Mon
| 5.83
| ###
| 5.76
| ###
|
|
| 89.8
| 89.8
| 0.0 |
2013-May-03 Fri
| 5.55
| ###
| ###
| 5.53
|
|
| 29.8
| 29.8
| ### |
2013-May-02 Thu
| 5.47
| 5.49
| ###
| 5.41
|
|
| 30.4
| 30.4
| ### |
2013-May-01 Wed
| ###
| ###
| 5.41
| 5.55
| 544,257
| ###
| ###
| ###
| ### |
2013-Apr-30 Tue
| ###
| 5.73
| 5.575
| ###
| 726,958
| ###
| ###
| ###
| 0.0 |
2013-Apr-29 Mon
| 5.82
| 5.82
| 5.57
| ###
| 738,876
| ###
| 17.2
| 17.2
| 0.0 |
2013-Apr-26 Fri
| ###
| 6.24
| ###
| ###
| 601,742
| ###
| 11.4
| 11.4
| 0.0 |
2013-Apr-24 Wed
| 5.56
| ###
| 5.55
| ###
|
|
| 93.6
| 93.6
| 0.0 |
2013-Apr-23 Tue
| ###
| ###
| 5.56
| ###
| 628,070
| ###
| 5.5
| 5.5
| 0.0 |
2013-Apr-22 Mon
| 5.8
| ###
| 5.77
| ###
|
|
| 92.4
| 92.4
| 0.0 |
2013-Apr-19 Fri
| 5.43
| ###
| ###
| 5.86
|
|
| 94.8
| 94.8
| 0.4 |
2013-Apr-18 Thu
| ###
| ###
| ###
| 5.2
|
|
| 7.3
| 7.3
| ### |
2013-Apr-17 Wed
| ###
| ###
| ###
| 5.8
|
|
| 6.1
| 6.1
| 0.4 |
2013-Apr-16 Tue
| 5.81
| ###
| 5.8
| ###
| 1,628,654
| ###
| ###
| ###
| 0.0 |
2013-Apr-15 Mon
| ###
| 6.29
| ###
| 6.26
| 1,115,283
| ###
| 93.0
| 93.0
| 0.4 |
2013-Apr-12 Fri
| ###
| 6.4
| ###
| ###
|
|
| 92.4
| 92.4
| 0.0 |
2013-Apr-11 Thu
| ###
| ###
| ###
| 6
| 1,068,479
| 0
| ###
| ###
| 0.4 |
2013-Apr-10 Wed
| 6.2
| ###
| ###
| ###
| 1,223,486
| 0
| ###
| ###
| 0.0 |
2013-Apr-09 Tue
| ###
| ###
| ###
| ###
| 1,739,888
| 0
| 95.4
| 95.4
| 0.0 |
2013-Apr-08 Mon
| 5.55
| 5.72
| 5.51
| ###
| 1,061,554
| 5,960,625
| 80.0
| 80.0
| 0.0 |
2013-Apr-05 Fri
| 5.5
| ###
| 5.45
| 5.55
| 1,044,841
| ###
| ###
| ###
| ### |
2013-Apr-04 Thu
| 5.5
| ###
| ###
| 5.4
| 996,150
| 0
| 31.0
| 31.0
| 0.4 |
2013-Apr-03 Wed
| ###
| ###
| 5.48
| 5.55
| 1,694,924
| ###
| 26.6
| 26.6
| ### |
2013-Apr-02 Tue
| ###
| 6
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2013-Mar-28 Thu
| ###
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-27 Wed
| 6.28
| 6.355
| ###
| ###
| 763,180
| ###
| ###
| ###
| 0.0 |
2013-Mar-26 Tue
| 6.25
| 6.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-25 Mon
| 6.43
| 6.58
| 6.24
| ###
| 540,287
| ###
| ###
| ###
| 0.0 |
2013-Mar-22 Fri
| ###
| 6.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-21 Thu
| ###
| 6.49
| 6.27
| ###
| 993,627
| 6,339,340
| ###
| ###
| 0.0 |
2013-Mar-20 Wed
| 6.47
| 6.48
| 6.27
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-19 Tue
| 6.55
| ###
| 6.52
| 6.55
| 1,052,185
| 3,430,123
| ###
| ###
| 0.5 |
2013-Mar-18 Mon
| 6.55
| 6.655
| 6.5
| 6.54
| 561,970
| 3,696,357
| ###
| ###
| 0.5 |
2013-Mar-15 Fri
| ###
| 6.74
| 6.47
| ###
| 1,968,548
| 13,002,259
| ###
| ###
| 0.0 |
2013-Mar-14 Thu
| ###
| ###
| ###
| ###
| 1,031,488
| 0
| 7.9
| 7.9
| 0.0 |
2013-Mar-13 Wed
| 6.8
| 6.925
| 6.78
| 6.88
|
|
| 81.7
| 81.7
| ### |
2013-Mar-12 Tue
| 7
| 7
| 6.71
| 6.71
| 1,496,971
| ###
| 11.3
| 11.3
| ### |
2013-Mar-11 Mon
| 7.22
| 7.22
| ###
| ###
| 286,447
| 1,034,073
| ###
| ###
| 0.0 |
2013-Mar-08 Fri
| ###
| 7.23
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
2013-Mar-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-06 Wed
| ###
| ###
| 6.77
| ###
| 1,190,344
| ###
| ###
| ###
| 0.0 |
2013-Mar-05 Tue
| 6.8
| ###
| 6.72
| 6.8
|
|
| 74.0
| 74.0
| 0.5 |
2013-Mar-04 Mon
| 6.56
| ###
| 6.26
| 6.44
| 1,369,627
| ###
| ###
| ###
| 0.5 |
2013-Mar-01 Fri
| 6.83
| 6.83
| 6.54
| 6.55
| 837,747
| ###
| ###
| ###
| 0.5 |
2013-Feb-28 Thu
| ###
| ###
| ###
| 6.85
|
|
| 22.7
| 22.7
| ### |
2013-Feb-27 Wed
| ###
| ###
| 6.85
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-26 Tue
| ###
| 7.2
| 6.83
| ###
|
|
| 86.6
| 86.6
| 0.0 |
2013-Feb-25 Mon
| ###
| 7.25
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2013-Feb-22 Fri
| ###
| 7.29
| ###
| 7.24
| 767,327
| ###
| ###
| ###
| 0.5 |
2013-Feb-21 Thu
| ###
| ###
| ###
| ###
| 1,204,928
| 0
| 25.9
| 25.9
| 0.0 |
2013-Feb-20 Wed
| ###
| ###
| ###
| 7.41
| 796,289
| 0
| ###
| ###
| ### |
2013-Feb-19 Tue
| 7.86
| 7.87
| ###
| 7.79
| 565,143
| ###
| ###
| ###
| ### |
2013-Feb-18 Mon
| ###
| ###
| 7.79
| 7.86
| 476,074
| ###
| 19.3
| 19.3
| ### |
2013-Feb-15 Fri
| 7.85
| ###
| 7.8
| ###
| 784,884
| 3,061,047
| ###
| ###
| 0.0 |
2013-Feb-14 Thu
| 7.71
| 8.255
| 7.7
| ###
| 732,443
| ###
| 93.5
| 93.5
| 0.0 |
2013-Feb-13 Wed
| 7.54
| ###
| 7.54
| 7.83
|
|
| ###
| ###
| ### |
2013-Feb-12 Tue
| 7.74
| 7.74
| 7.51
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2013-Feb-11 Mon
| 7.7
| 7.71
| 7.58
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-08 Fri
| ###
| 7.7
| 7.56
| ###
| 430,473
| ###
| ###
| ###
| 0.0 |
2013-Feb-07 Thu
| 7.58
| ###
| 7.56
| ###
| 407,020
| ###
| ###
| ###
| 0.0 |
2013-Feb-06 Wed
| ###
| 7.73
| 7.45
| 7.57
|
|
| 23.1
| 23.1
| ### |
2013-Feb-05 Tue
| 7.8
| 7.8
| 7.58
| ###
| 1,100,354
| 8,461,722
| 18.8
| 18.8
| 0.0 |
2013-Feb-04 Mon
| 7.85
| ###
| 7.78
| 7.84
|
|
| ###
| ###
| 0.6 |
2013-Feb-01 Fri
| 7.78
| ###
| 7.71
| 7.8
|
|
| ###
| ###
| 0.6 |
2013-Jan-31 Thu
| 7.83
| ###
| ###
| 7.8
|
|
| ###
| ###
| 0.6 |
2013-Jan-30 Wed
| 7.86
| ###
| 7.83
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-29 Tue
| ###
| ###
| 7.86
| ###
| 480,720
| 1,889,229
| ###
| ###
| 0.0 |
2013-Jan-25 Fri
| 8.23
| 8.23
| ###
| ###
| 413,076
| ###
| 17.2
| 17.2
| 0.0 |
2013-Jan-24 Thu
| 8.25
| ###
| ###
| ###
| 319,050
| 0
| 75.6
| 75.6
| 0.0 |
2013-Jan-23 Wed
| ###
| 8.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-22 Tue
| 8.5
| 8.5
| ###
| 8.4
| 242,446
| ###
| ###
| ###
| ### |
2013-Jan-21 Mon
| 8.4
| 8.48
| 8.4
| 8.47
|
|
| 77.1
| 77.1
| ### |
2013-Jan-18 Fri
| 8.4
| 8.5
| ###
| 8.45
| 221,154
| ###
| 75.4
| 75.4
| ### |
2013-Jan-17 Thu
| 8.59
| 8.59
| 8.4
| 8.4
| 192,758
| 1,637,479
| ###
| ###
| ### |
2013-Jan-16 Wed
| 8.46
| 8.5
| 8.4
| 8.45
| 204,477
| ###
| 24.0
| 24.0
| ### |
2013-Jan-15 Tue
| 8.49
| 8.51
| ###
| 8.46
| 172,325
| 733,242
| 30.5
| 30.5
| 0.6 |
2013-Jan-14 Mon
| 8.52
| ###
| 8.47
| ###
| 169,172
| 716,443
| ###
| ###
| 0.0 |
2013-Jan-11 Fri
| 8.48
| 8.51
| ###
| 8.4
|
|
| 21.7
| 21.7
| ### |
2013-Jan-10 Thu
| 8.45
| 8.58
| 8.42
| 8.53
| 121,451
| ###
| 76.8
| 76.8
| ### |
2013-Jan-09 Wed
| ###
| ###
| 8.41
| 8.45
| 464,570
| ###
| 15.2
| 15.2
| ### |
2013-Jan-08 Tue
| ###
| 8.745
| 8.45
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-07 Mon
| 8.76
| 8.82
| ###
| 8.74
|
|
| ###
| ###
| 0.6 |
2013-Jan-04 Fri
| 8.87
| ###
| 8.75
| 8.82
| 148,740
| ###
| ###
| ###
| ### |
2013-Jan-03 Thu
| 8.85
| ###
| 8.84
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-02 Wed
| ###
| 8.84
| ###
| 8.8
|
|
| 72.0
| 72.0
| 0.6 |
2012-Dec-31 Mon
| ###
| 8.71
| ###
| ###
| 130,550
| 568,545
| 71.2
| 71.2
| 0.0 |
2012-Dec-28 Fri
| 8.73
| 8.8
| ###
| 8.71
| 236,042
| 1,038,584
| ###
| ###
| 0.6 |
2012-Dec-27 Thu
| 8.44
| 8.72
| 8.44
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-24 Mon
| 8.55
| ###
| ###
| ###
| 171,447
| 0
| ###
| ###
| 0.0 |
2012-Dec-21 Fri
| 8.55
| 8.55
| ###
| 8.49
|
|
| 33.0
| 33.0
| ### |
2012-Dec-20 Thu
| ###
| 8.7
| 8.5
| 8.55
|
|
| 19.1
| 19.1
| ### |
2012-Dec-19 Wed
| 8.4
| 8.74
| ###
| 8.7
|
|
| ###
| ###
| ### |
2012-Dec-18 Tue
| 8.24
| ###
| 8.23
| ###
| 702,573
| 2,891,087
| ###
| ###
| 0.0 |
2012-Dec-17 Mon
| ###
| 8.28
| ###
| 8.2
| 977,520
| ###
| ###
| ###
| 0.6 |
2012-Dec-14 Fri
| ###
| ###
| ###
| 8.22
| 349,281
| 0
| 83.1
| 83.1
| 0.6 |
2012-Dec-13 Thu
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2012-Dec-12 Wed
| 8
| ###
| ###
| 8
| 614,770
| 0
| 70.6
| 70.6
| ### |
2012-Dec-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-10 Mon
| ###
| ###
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2012-Dec-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-06 Thu
| ###
| ###
| ###
| ###
| 220,343
| 0
| ###
| ###
| 0.0 |
2012-Dec-05 Wed
| 8
| ###
| 8
| ###
| 180,282
| 721,128
| 75.8
| 75.8
| 0.0 |
2012-Dec-04 Tue
| ###
| ###
| ###
| ###
| 260,572
| 0
| ###
| ###
| 0.0 |
2012-Dec-03 Mon
| ###
| 8.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-30 Fri
| 8.21
| 8.23
| ###
| 8.22
| 729,473
| 3,001,781
| 66.1
| 66.1
| 0.6 |
2012-Nov-29 Thu
| ###
| 8.21
| ###
| ###
| 186,542
| 765,754
| 27.6
| 27.6
| 0.0 |
2012-Nov-28 Wed
| ###
| ###
| ###
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2012-Nov-27 Tue
| 8.28
| 8.375
| ###
| ###
|
|
| 17.7
| 17.7
| 0.0 |
2012-Nov-26 Mon
| ###
| 8.4
| 8.28
| ###
| 140,528
| ###
| 74.7
| 74.7
| 0.0 |
2012-Nov-23 Fri
| 8.2
| ###
| ###
| ###
| 192,271
| 0
| 80.4
| 80.4
| 0.0 |
2012-Nov-22 Thu
| 8.26
| 8.26
| ###
| 8.25
|
|
| ###
| ###
| ### |
2012-Nov-21 Wed
| ###
| 8.22
| 8
| 8.22
| 488,853
| ###
| ###
| ###
| 0.6 |
2012-Nov-20 Tue
| ###
| ###
| ###
| ###
| 322,383
| 0
| 78.6
| 78.6
| 0.0 |
2012-Nov-19 Mon
| ###
| ###
| 8
| ###
| 294,443
| 1,177,772
| 74.8
| 74.8
| 0.0 |
2012-Nov-16 Fri
| 7.7
| ###
| 7.53
| ###
|
|
| 91.7
| 91.7
| 0.0 |
2012-Nov-15 Thu
| ###
| 7.72
| 7.54
| 7.71
|
|
| ###
| ###
| ### |
2012-Nov-14 Wed
| ###
| ###
| 7.82
| 7.86
| 309,485
| 1,210,086
| ###
| ###
| ### |
2012-Nov-13 Tue
| ###
| ###
| 7.87
| 8
| 469,679
| 1,848,186
| ###
| ###
| ### |
2012-Nov-12 Mon
| ###
| 8.21
| ###
| ###
| 178,376
| ###
| 75.4
| 75.4
| 0.0 |
2012-Nov-09 Fri
| ###
| ###
| ###
| ###
| 326,148
| 0
| 68.7
| 68.7
| 0.0 |
2012-Nov-08 Thu
| ###
| ###
| 8
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2012-Nov-07 Wed
| 8.2
| 8.27
| ###
| 8.22
|
|
| 70.1
| 70.1
| 0.6 |
2012-Nov-06 Tue
| ###
| 8.27
| ###
| 8.26
|
|
| ###
| ###
| 0.6 |
2012-Nov-05 Mon
| 8.25
| ###
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2012-Nov-02 Fri
| ###
| 8.45
| ###
| ###
| 436,026
| ###
| 83.8
| 83.8
| 0.0 |
2012-Nov-01 Thu
| 8.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-31 Wed
| ###
| 8.54
| 8.26
| 8.43
| 359,871
| ###
| ###
| ###
| 0.6 |
2012-Oct-30 Tue
| 8.2
| 8.23
| ###
| 8.2
|
|
| 76.2
| 76.2
| 0.6 |
2012-Oct-29 Mon
| ###
| ###
| ###
| 8.21
| 260,258
| 0
| ###
| ###
| ### |
2012-Oct-26 Fri
| 8.73
| 8.77
| 8.25
| 8.27
| 321,879
| ###
| 6.0
| 6.0
| ### |
2012-Oct-25 Thu
| 8.84
| 8.88
| 8.52
| 8.56
| 311,925
| 2,713,747
| 9.5
| 9.5
| ### |
2012-Oct-24 Wed
| 8.78
| ###
| 8.74
| ###
| 477,679
| 2,087,457
| ###
| ###
| 0.0 |
2012-Oct-23 Tue
| ###
| ###
| 8.85
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-22 Mon
| ###
| ###
| 8.83
| ###
| 351,186
| 1,550,486
| ###
| ###
| 0.0 |
2012-Oct-19 Fri
| ###
| 9
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-18 Thu
| ###
| ###
| ###
| 8.74
|
|
| 76.9
| 76.9
| 0.6 |
2012-Oct-17 Wed
| ###
| 8.56
| ###
| 8.55
|
|
| ###
| ###
| ### |
2012-Oct-16 Tue
| 8.23
| ###
| 8.21
| 8.22
| 464,359
| ###
| ###
| ###
| 0.6 |
2012-Oct-15 Mon
| ###
| 8.48
| 8.25
| ###
| 448,051
| 3,747,946
| ###
| ###
| 0.0 |
2012-Oct-12 Fri
| 8.24
| 8.42
| 8.24
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-11 Thu
| 8.24
| ###
| 8.21
| 8.29
| 346,456
| ###
| 74.9
| 74.9
| 0.6 |
2012-Oct-10 Wed
| 8.53
| 8.53
| ###
| 8.42
|
|
| ###
| ###
| ### |
2012-Oct-09 Tue
| 8.5
| 8.59
| 8.49
| 8.54
| 211,459
| 1,805,859
| 69.3
| 69.3
| ### |
2012-Oct-08 Mon
| 8.53
| 8.59
| 8.43
| 8.58
| 235,545
| 2,004,487
| ###
| ###
| 0.6 |
2012-Oct-05 Fri
| 8.78
| 8.8
| 8.57
| 8.58
|
|
| 11.2
| 11.2
| 0.6 |
2012-Oct-04 Thu
| ###
| 8.8
| 8.59
| 8.77
| 438,876
| 3,816,026
| 81.5
| 81.5
| ### |
2012-Oct-03 Wed
| 8.54
| ###
| 8.5
| 8.58
| 557,643
| 2,369,982
| ###
| ###
| 0.6 |
2012-Oct-02 Tue
| ###
| 8.59
| ###
| 8.58
|
|
| ###
| ###
| 0.6 |
2012-Oct-01 Mon
| ###
| 8.49
| ###
| ###
| 147,349
| ###
| 73.5
| 73.5
| 0.0 |
2012-Sep-28 Fri
| 8.25
| 8.45
| 8.25
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-27 Thu
| ###
| 8.48
| ###
| 8.47
|
|
| 82.9
| 82.9
| ### |
2012-Sep-26 Wed
| 8.5
| 8.55
| 8.26
| ###
| 396,341
| 3,331,246
| ###
| ###
| 0.0 |
2012-Sep-25 Tue
| 8.77
| 8.79
| 8.45
| 8.55
| 309,686
| ###
| 15.3
| 15.3
| ### |
2012-Sep-24 Mon
| 8.8
| 8.85
| ###
| 8.82
| 481,122
| ###
| ###
| ###
| ### |
2012-Sep-21 Fri
| ###
| 8.8
| ###
| 8.77
|
|
| ###
| ###
| ### |
2012-Sep-20 Thu
| 8.78
| 8.78
| ###
| ###
| 666,753
| 2,927,045
| ###
| ###
| 0.0 |
2012-Sep-19 Wed
| 8.8
| 8.82
| ###
| 8.8
|
|
| 65.8
| 65.8
| 0.6 |
2012-Sep-18 Tue
| 8.75
| 8.83
| 8.55
| 8.8
| 601,757
| ###
| ###
| ###
| 0.6 |
2012-Sep-17 Mon
| 8.52
| ###
| 8.5
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-14 Fri
| 8.24
| 8.45
| ###
| 8.43
| 760,472
| ###
| 81.1
| 81.1
| 0.6 |
2012-Sep-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-12 Wed
| ###
| 8.24
| ###
| ###
|
|
| 87.0
| 87.0
| 0.0 |
2012-Sep-11 Tue
| ###
| ###
| ###
| ###
| 979,728
| 0
| ###
| ###
| 0.0 |
2012-Sep-10 Mon
| 7.8
| ###
| 7.77
| ###
| 1,331,856
| ###
| 91.7
| 91.7
| 0.0 |
2012-Sep-07 Fri
| 7.5
| 7.75
| 7.48
| 7.7
| 463,089
| 3,526,422
| ###
| ###
| 0.6 |
2012-Sep-06 Thu
| ###
| 7.42
| ###
| ###
| 592,083
| 2,196,627
| ###
| ###
| 0.0 |
2012-Sep-05 Wed
| 7.55
| 7.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-04 Tue
| 7.44
| 7.75
| ###
| 7.58
|
|
| 86.9
| 86.9
| ### |
2012-Sep-03 Mon
| 7.27
| 7.44
| ###
| 7.4
|
|
| ###
| ###
| 0.5 |
2012-Aug-31 Fri
| ###
| 7.21
| ###
| 7.2
| 238,685
| 860,459
| 78.6
| 78.6
| 0.5 |
2012-Aug-30 Thu
| ###
| ###
| ###
| ###
| 431,781
| 0
| ###
| ###
| 0.0 |
2012-Aug-29 Wed
| 7.57
| ###
| 7.325
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2012-Aug-28 Tue
| 7.77
| 7.77
| 7.57
| ###
| 133,874
| ###
| 20.3
| 20.3
| 0.0 |
2012-Aug-27 Mon
| ###
| 7.78
| ###
| 7.71
| 338,682
| 1,317,472
| ###
| ###
| ### |
2012-Aug-24 Fri
| ###
| 7.7
| 7.49
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2012-Aug-23 Thu
| ###
| 7.8
| ###
| 7.71
| 354,788
| 1,383,673
| 69.1
| 69.1
| ### |
2012-Aug-22 Wed
| 7.75
| 7.75
| ###
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2012-Aug-21 Tue
| 7.8
| ###
| ###
| 7.72
| 190,227
| 0
| ###
| ###
| ### |
2012-Aug-20 Mon
| 7.85
| 7.86
| ###
| 7.8
|
|
| 24.8
| 24.8
| 0.6 |
2012-Aug-17 Fri
| 7.74
| ###
| 7.7
| 7.85
|
|
| 72.4
| 72.4
| ### |
2012-Aug-16 Thu
| 7.53
| ###
| 7.44
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-15 Wed
| ###
| 7.53
| ###
| 7.5
| 552,645
| ###
| 85.2
| 85.2
| 0.5 |
2012-Aug-14 Tue
| 7.5
| 7.5
| ###
| 7.41
| 632,547
| 2,372,051
| ###
| ###
| ### |
2012-Aug-13 Mon
| ###
| ###
| 7.45
| 7.45
| 268,241
| ###
| 15.4
| 15.4
| 0.5 |
2012-Aug-10 Fri
| 7.49
| 7.645
| 7.45
| 7.51
|
|
| ###
| ###
| ### |
2012-Aug-09 Thu
| 7.4
| ###
| ###
| 7.49
|
|
| ###
| ###
| ### |
2012-Aug-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-07 Tue
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2012-Aug-06 Mon
| ###
| ###
| ###
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2012-Aug-03 Fri
| ###
| ###
| 6.86
| ###
| 215,377
| 738,743
| ###
| ###
| 0.0 |
2012-Aug-02 Thu
| ###
| ###
| ###
| ###
| 201,759
| 0
| 80.8
| 80.8
| 0.0 |
2012-Aug-01 Wed
| ###
| ###
| ###
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2012-Jul-30 Mon
| ###
| ###
| 6.88
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-27 Fri
| 6.74
| 6.89
| 6.74
| 6.88
|
|
| 84.2
| 84.2
| ### |
2012-Jul-26 Thu
| 6.75
| 6.76
| ###
| 6.71
|
|
| 22.6
| 22.6
| ### |
2012-Jul-25 Wed
| 6.76
| 6.78
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2012-Jul-24 Tue
| ###
| ###
| 6.82
| 6.85
| 335,250
| ###
| 23.0
| 23.0
| ### |
2012-Jul-23 Mon
| ###
| ###
| 6.84
| 6.84
|
|
| ###
| ###
| 0.5 |
2012-Jul-20 Fri
| ###
| 7.23
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2012-Jul-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-18 Wed
| ###
| ###
| ###
| ###
| 130,681
| 0
| 78.9
| 78.9
| 0.0 |
2012-Jul-17 Tue
| ###
| ###
| 6.88
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2012-Jul-13 Fri
| ###
| ###
| 6.8
| 7
|
|
| ###
| ###
| 0.5 |
2012-Jul-12 Thu
| ###
| ###
| 6.86
| 6.87
| 629,477
| ###
| 23.9
| 23.9
| ### |
2012-Jul-11 Wed
| ###
| ###
| 6.88
| ###
| 383,643
| ###
| ###
| ###
| 0.0 |
2012-Jul-10 Tue
| 7.24
| 7.24
| 6.86
| ###
| 624,122
| ###
| 16.3
| 16.3
| 0.0 |
2012-Jul-09 Mon
| ###
| 7.46
| ###
| 7.25
| 266,851
| 995,354
| ###
| ###
| 0.5 |
2012-Jul-06 Fri
| 7.47
| 7.5
| ###
| 7.46
| 232,946
| 873,547
| ###
| ###
| 0.5 |
2012-Jul-05 Thu
| 7.5
| 7.53
| ###
| 7.5
| 344,680
| 1,297,720
| ###
| ###
| 0.5 |
2012-Jul-04 Wed
| ###
| ###
| ###
| 7.55
|
|
| ###
| ###
| ### |
2012-Jul-03 Tue
| ###
| ###
| ###
| 7.25
|
|
| ###
| ###
| 0.5 |
2012-Jul-02 Mon
| 7.27
| 7.5
| 7.26
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2012-Jun-29 Fri
| 6.72
| 7.44
| 6.72
| ###
| 503,144
| 3,562,259
| 91.0
| 91.0
| 0.0 |
2012-Jun-28 Thu
| 6.72
| 6.75
| 6.655
| 6.7
|
|
| ###
| ###
| 0.5 |
2012-Jun-27 Wed
| ###
| 6.75
| ###
| 6.71
|
|
| 74.9
| 74.9
| ### |
2012-Jun-26 Tue
| 6.85
| 6.89
| ###
| ###
| 220,957
| ###
| 17.0
| 17.0
| 0.0 |
2012-Jun-25 Mon
| 6.85
| 6.89
| ###
| 6.88
|
|
| ###
| ###
| ### |
2012-Jun-22 Fri
| ###
| ###
| 6.84
| 6.89
| 172,949
| 591,485
| ###
| ###
| 0.5 |
2012-Jun-21 Thu
| 7.45
| 7.45
| ###
| ###
|
|
| 12.6
| 12.6
| 0.0 |
2012-Jun-20 Wed
| ###
| 7.44
| 7.29
| 7.4
|
|
| 82.9
| 82.9
| 0.5 |
2012-Jun-19 Tue
| ###
| 7.24
| ###
| 7.23
| 337,326
| 1,221,120
| 82.2
| 82.2
| ### |
2012-Jun-18 Mon
| ###
| 7.25
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2012-Jun-15 Fri
| 6.81
| ###
| 6.81
| ###
| 368,128
| 1,253,475
| 82.5
| 82.5
| 0.0 |
2012-Jun-14 Thu
| ###
| ###
| 6.855
| ###
| 247,087
| ###
| 34.5
| 34.5
| 0.0 |
2012-Jun-13 Wed
| ###
| ###
| 6.86
| ###
| 277,451
| 951,656
| ###
| ###
| 0.0 |
2012-Jun-12 Tue
| ###
| ###
| 6.8
| 6.8
| 952,341
| 3,237,959
| 11.4
| 11.4
| 0.5 |
2012-Jun-08 Fri
| ###
| 7.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-06 Wed
| ###
| 7.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-05 Tue
| 7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-04 Mon
| ###
| ###
| 6.75
| 6.75
|
|
| ###
| ###
| 0.5 |
2012-Jun-01 Fri
| 7.45
| 7.45
| 7.22
| 7.28
|
|
| ###
| ###
| 0.5 |
2012-May-31 Thu
| 7.25
| 7.5
| ###
| 7.5
|
|
| ###
| ###
| 0.5 |
2012-May-30 Wed
| 7.41
| 7.48
| ###
| 7.44
|
|
| 74.2
| 74.2
| ### |
2012-May-29 Tue
| 6.83
| ###
| 6.83
| ###
| 292,743
| ###
| ###
| ###
| 0.0 |
2012-May-28 Mon
| 6.86
| ###
| 6.82
| ###
| 254,742
| 868,670
| ###
| ###
| 0.0 |
2012-May-25 Fri
| 6.87
| ###
| 6.82
| 6.86
|
|
| 32.9
| 32.9
| 0.5 |
2012-May-24 Thu
| ###
| ###
| 6.73
| 6.77
| 304,785
| ###
| ###
| ###
| ### |
2012-May-23 Wed
| ###
| ###
| 6.87
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2012-May-22 Tue
| 7.2
| 7.27
| ###
| 7.26
|
|
| 69.7
| 69.7
| 0.5 |
2012-May-21 Mon
| ###
| ###
| 6.8
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-18 Fri
| ###
| ###
| 6.71
| 6.8
|
|
| ###
| ###
| 0.5 |
2012-May-17 Thu
| 6.7
| ###
| ###
| ###
|
|
| 92.4
| 92.4
| 0.0 |
2012-May-16 Wed
| ###
| 7.21
| 6.74
| 6.8
|
|
| 24.0
| 24.0
| 0.5 |
2012-May-15 Tue
| 7.59
| ###
| 7.26
| 7.27
| 746,722
| ###
| 14.6
| 14.6
| ### |
2012-May-14 Mon
| 7.74
| 7.76
| 7.57
| 7.73
| 290,377
| ###
| 32.8
| 32.8
| 0.6 |
2012-May-11 Fri
| 7.78
| 7.78
| 7.56
| ###
| 680,475
| 5,219,243
| ###
| ###
| 0.0 |
2012-May-10 Thu
| ###
| 7.87
| 7.57
| 7.7
|
|
| ###
| ###
| 0.6 |
2012-May-09 Wed
| 7.77
| 7.78
| ###
| 7.71
| 900,774
| ###
| ###
| ###
| ### |
2012-May-08 Tue
| ###
| ###
| 7.75
| 7.85
| 590,357
| ###
| ###
| ###
| ### |
2012-May-07 Mon
| 8
| ###
| 7.84
| 8
|
|
| ###
| ###
| ### |
2012-May-04 Fri
| 8.2
| 8.2
| ###
| ###
| 1,612,357
| ###
| 34.5
| 34.5
| 0.0 |
2012-May-03 Thu
| 8.2
| 8.22
| ###
| 8.2
|
|
| ###
| ###
| 0.6 |
2012-May-02 Wed
| ###
| 8.21
| 7.87
| 8.2
|
|
| 91.1
| 91.1
| 0.6 |
2012-May-01 Tue
| 7.74
| ###
| 7.74
| 7.86
|
|
| 82.7
| 82.7
| ### |
2012-Apr-30 Mon
| 7.84
| 7.88
| ###
| 7.74
| 311,976
| 1,229,185
| 19.5
| 19.5
| 0.6 |
2012-Apr-27 Fri
| ###
| ###
| 7.72
| 7.77
|
|
| ###
| ###
| 0.6 |
2012-Apr-26 Thu
| 7.73
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-24 Tue
| ###
| 7.72
| 7.55
| 7.58
| 365,457
| ###
| 24.0
| 24.0
| ### |
2012-Apr-23 Mon
| 7.83
| 7.87
| 7.72
| 7.75
|
|
| 26.7
| 26.7
| ### |
2012-Apr-20 Fri
| 7.88
| ###
| 7.85
| 7.85
| 361,757
| ###
| ###
| ###
| ### |
2012-Apr-19 Thu
| ###
| ###
| 7.89
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-18 Wed
| ###
| ###
| ###
| 7.85
|
|
| ###
| ###
| ### |
2012-Apr-17 Tue
| 7.72
| ###
| ###
| 7.78
| 508,847
| 0
| 81.4
| 81.4
| 0.6 |
2012-Apr-16 Mon
| 7.86
| 7.86
| 7.7
| 7.7
|
|
| 17.1
| 17.1
| 0.6 |
2012-Apr-13 Fri
| 7.82
| ###
| 7.82
| ###
| 685,852
| 2,681,681
| ###
| ###
| 0.0 |
2012-Apr-12 Thu
| 7.77
| ###
| 7.74
| 7.74
| 447,477
| ###
| ###
| ###
| 0.6 |
2012-Apr-11 Wed
| 7.85
| ###
| 7.7
| 7.7
| 315,788
| 1,215,783
| 18.6
| 18.6
| 0.6 |
2012-Apr-10 Tue
| ###
| ###
| 7.86
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2012-Apr-05 Thu
| ###
| ###
| 7.83
| ###
| 386,141
| 1,511,742
| 69.9
| 69.9
| 0.0 |
2012-Apr-04 Wed
| ###
| ###
| 7.85
| 8
|
|
| ###
| ###
| ### |
2012-Apr-03 Tue
| ###
| ###
| ###
| ###
| 287,056
| 0
| ###
| ###
| 0.0 |
2012-Apr-02 Mon
| ###
| ###
| ###
| ###
| 335,626
| 0
| ###
| ###
| 0.0 |
2012-Mar-30 Fri
| ###
| ###
| 7.82
| 7.89
|
|
| ###
| ###
| ### |
2012-Mar-29 Thu
| ###
| ###
| 7.88
| 7.89
|
|
| 15.4
| 15.4
| ### |
2012-Mar-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-27 Tue
| ###
| ###
| ###
| ###
| 438,623
| 0
| 80.0
| 80.0
| 0.0 |
2012-Mar-26 Mon
| ###
| ###
| ###
| 7.87
|
|
| 87.1
| 87.1
| 0.6 |
2012-Mar-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-22 Thu
| ###
| ###
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2012-Mar-21 Wed
| ###
| ###
| ###
| ###
| 430,540
| 0
| 11.8
| 11.8
| 0.0 |
2012-Mar-20 Tue
| ###
| 8.22
| ###
| ###
| 410,253
| ###
| 33.1
| 33.1
| 0.0 |
2012-Mar-19 Mon
| ###
| 8.25
| ###
| 8.22
| 597,625
| ###
| 80.7
| 80.7
| 0.6 |
2012-Mar-16 Fri
| 8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-15 Thu
| ###
| ###
| ###
| ###
| 1,075,277
| 0
| ###
| ###
| 0.0 |
2012-Mar-14 Wed
| 8
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2012-Mar-13 Tue
| 7.72
| 7.89
| ###
| 7.89
| 461,277
| ###
| 84.7
| 84.7
| ### |
2012-Mar-12 Mon
| 7.8
| 7.84
| ###
| 7.71
| 312,758
| ###
| ###
| ###
| ### |
2012-Mar-09 Fri
| 7.84
| 8
| 7.75
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-08 Thu
| ###
| 7.87
| ###
| 7.86
| 770,126
| 3,030,445
| ###
| ###
| ### |
2012-Mar-07 Wed
| 7.83
| 7.83
| ###
| ###
| 323,747
| ###
| ###
| ###
| 0.0 |
2012-Mar-06 Tue
| 8
| ###
| 7.87
| 7.89
|
|
| 30.3
| 30.3
| ### |
2012-Mar-05 Mon
| 7.89
| ###
| 7.8
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-02 Fri
| ###
| 8.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-01 Thu
| ###
| 8.23
| 8
| ###
| 298,544
| 2,422,684
| ###
| ###
| 0.0 |
2012-Feb-29 Wed
| 8.2
| ###
| ###
| 8.25
|
|
| ###
| ###
| ### |
2012-Feb-28 Tue
| 8.2
| 8.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-27 Mon
| 8.26
| 8.28
| ###
| ###
| 738,842
| ###
| ###
| ###
| 0.0 |
2012-Feb-24 Fri
| ###
| ###
| ###
| 8.24
| 432,647
| 0
| ###
| ###
| 0.6 |
2012-Feb-23 Thu
| ###
| ###
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2012-Feb-22 Wed
| 8
| ###
| ###
| 8.2
|
|
| ###
| ###
| 0.6 |
|