End of day Prices (full format), 921600 Days for (SGM) SIMS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.74 |
2024-Jun-14 Fri
| 10.47
| 10.5
| ###
| 10.49
|
|
| ###
| ###
| ### |
2024-Jun-13 Thu
| 10.54
| 10.57
| 10.46
| 10.47
|
|
| ###
| ###
| 0.7 |
2024-Jun-12 Wed
| 10.48
| 10.52
| ###
| 10.47
|
|
| ###
| ###
| 0.7 |
2024-Jun-11 Tue
| 10.7
| 10.74
| 10.48
| 10.53
| 372,727
| ###
| 35.2
| 35.2
| 0.8 |
2024-Jun-07 Fri
| 10.72
| 10.785
| ###
| 10.77
|
|
| 73.0
| 73.0
| ### |
2024-Jun-06 Thu
| 10.76
| 10.76
| 10.53
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2024-Jun-05 Wed
| 10.58
| 10.71
| 10.48
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2024-Jun-04 Tue
| ###
| ###
| 10.55
| 10.7
|
|
| 80.0
| 80.0
| 0.8 |
2024-Jun-03 Mon
| 10.71
| 10.86
| ###
| 10.75
|
|
| ###
| ###
| 0.8 |
2024-May-31 Fri
| ###
| 10.645
| 10.49
| ###
|
|
| 65.7
| 65.7
| 0.0 |
2024-May-30 Thu
| 10.56
| ###
| 10.42
| 10.5
|
|
| 34.1
| 34.1
| 0.8 |
2024-May-29 Wed
| 10.72
| 10.88
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-28 Tue
| ###
| ###
| 10.78
| 10.82
| 425,782
| ###
| 32.8
| 32.8
| 0.8 |
2024-May-27 Mon
| 11.22
| 11.26
| 10.86
| 10.87
|
|
| ###
| ###
| ### |
2024-May-24 Fri
| ###
| 11.25
| ###
| ###
| 291,723
| 1,640,941
| ###
| ###
| 0.0 |
2024-May-23 Thu
| ###
| ###
| 10.89
| 11.29
| 341,342
| ###
| 89.0
| 89.0
| ### |
2024-May-22 Wed
| ###
| ###
| ###
| ###
| 390,244
| 0
| 79.7
| 79.7
| 0.0 |
2024-May-21 Tue
| ###
| ###
| ###
| ###
| 322,274
| 0
| ###
| ###
| 0.0 |
2024-May-20 Mon
| ###
| 11.145
| 10.86
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2024-May-17 Fri
| ###
| ###
| 10.86
| ###
| 320,583
| ###
| ###
| ###
| 0.0 |
2024-May-16 Thu
| ###
| ###
| 10.84
| ###
| 464,757
| 2,518,982
| ###
| ###
| 0.0 |
2024-May-15 Wed
| 10.82
| ###
| 10.76
| 10.81
|
|
| ###
| ###
| 0.8 |
2024-May-14 Tue
| 10.7
| 10.86
| ###
| 10.73
|
|
| ###
| ###
| ### |
2024-May-13 Mon
| ###
| ###
| ###
| 10.72
|
|
| 22.9
| 22.9
| 0.8 |
2024-May-10 Fri
| 10.76
| ###
| ###
| 10.86
| 482,777
| 0
| 73.7
| 73.7
| 0.8 |
2024-May-09 Thu
| ###
| ###
| 10.74
| 10.74
|
|
| 16.9
| 16.9
| 0.8 |
2024-May-08 Wed
| 10.76
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-07 Tue
| 10.8
| 11.26
| 10.44
| ###
| 2,006,950
| ###
| ###
| ###
| 0.0 |
2024-May-06 Mon
| 11.71
| 11.83
| ###
| 11.81
| 301,757
| ###
| ###
| ###
| ### |
2024-May-03 Fri
| 11.79
| 11.83
| 11.7
| 11.74
|
|
| ###
| ###
| 0.8 |
2024-May-02 Thu
| ###
| 11.74
| ###
| ###
| 344,128
| ###
| ###
| ###
| 0.0 |
2024-May-01 Wed
| 11.83
| 11.83
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2024-Apr-30 Tue
| ###
| ###
| ###
| ###
| 161,343
| 0
| ###
| ###
| 0.0 |
2024-Apr-29 Mon
| ###
| ###
| 11.74
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2024-Apr-26 Fri
| 11.8
| 11.84
| 11.73
| 11.77
| 174,054
| 2,051,226
| 38.6
| 38.6
| ### |
2024-Apr-24 Wed
| ###
| ###
| ###
| 11.83
| 322,744
| 0
| 34.1
| 34.1
| 0.8 |
2024-Apr-23 Tue
| 11.79
| ###
| ###
| 11.86
|
|
| 74.9
| 74.9
| 0.8 |
2024-Apr-22 Mon
| ###
| ###
| 11.7
| 11.76
| 295,354
| 1,727,820
| 18.8
| 18.8
| 0.8 |
2024-Apr-19 Fri
| ###
| ###
| ###
| 11.73
|
|
| 28.5
| 28.5
| 0.8 |
2024-Apr-18 Thu
| 12.2
| 12.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-17 Wed
| ###
| 12.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-16 Tue
| 12.25
| 12.26
| ###
| ###
| 360,141
| ###
| 41.0
| 41.0
| 0.0 |
2024-Apr-15 Mon
| ###
| 12.47
| 12.22
| ###
| 299,148
| 3,692,982
| 78.3
| 78.3
| 0.0 |
2024-Apr-12 Fri
| ###
| 12.44
| ###
| 12.4
| 176,153
| 1,095,671
| ###
| ###
| 0.9 |
2024-Apr-11 Thu
| ###
| 12.51
| 12.23
| 12.42
|
|
| 69.2
| 69.2
| 0.9 |
2024-Apr-10 Wed
| 12.51
| ###
| 12.43
| 12.55
|
|
| 67.5
| 67.5
| ### |
2024-Apr-09 Tue
| 12.42
| 12.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-08 Mon
| ###
| 12.54
| 12.23
| 12.43
| 296,078
| 3,666,926
| ###
| ###
| 0.9 |
2024-Apr-05 Fri
| 12.51
| 12.51
| ###
| ###
| 210,281
| ###
| 20.5
| 20.5
| 0.0 |
2024-Apr-04 Thu
| 12.49
| 12.71
| 12.49
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2024-Apr-03 Wed
| 12.28
| 12.47
| 12.21
| ###
| 393,575
| ###
| 78.0
| 78.0
| 0.0 |
2024-Apr-02 Tue
| 12.58
| 12.76
| ###
| 12.41
| 1,211,148
| 7,727,124
| 25.6
| 25.6
| ### |
2024-Mar-28 Thu
| 12.55
| 12.72
| 12.49
| 12.72
|
|
| ###
| ###
| 0.9 |
2024-Mar-27 Wed
| ###
| ###
| ###
| ###
| 304,387
| 0
| 80.4
| 80.4
| 0.0 |
2024-Mar-26 Tue
| ###
| ###
| ###
| 12.2
| 1,090,975
| 0
| ###
| ###
| ### |
2024-Mar-25 Mon
| 12.27
| 12.52
| ###
| 12.21
| 683,485
| ###
| ###
| ###
| 0.9 |
2024-Mar-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-21 Thu
| ###
| ###
| ###
| 12.28
| 750,574
| 0
| 68.5
| 68.5
| 0.9 |
2024-Mar-20 Wed
| 11.85
| ###
| 11.775
| ###
| 577,749
| ###
| ###
| ###
| 0.0 |
2024-Mar-19 Tue
| ###
| ###
| ###
| 11.89
|
|
| ###
| ###
| ### |
2024-Mar-18 Mon
| 11.83
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2024-Mar-15 Fri
| 11.79
| 11.83
| ###
| 11.8
| 1,331,543
| 7,876,076
| 67.3
| 67.3
| 0.8 |
2024-Mar-14 Thu
| ###
| ###
| 11.79
| 11.88
|
|
| ###
| ###
| 0.8 |
2024-Mar-13 Wed
| 11.79
| ###
| 11.75
| 11.83
| 244,852
| ###
| ###
| ###
| 0.8 |
2024-Mar-12 Tue
| 11.78
| 11.85
| ###
| 11.75
|
|
| ###
| ###
| ### |
2024-Mar-11 Mon
| ###
| ###
| 11.77
| 11.77
|
|
| ###
| ###
| ### |
2024-Mar-08 Fri
| ###
| ###
| ###
| ###
| 224,272
| 0
| ###
| ###
| 0.0 |
2024-Mar-07 Thu
| 12.21
| 12.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-06 Wed
| ###
| ###
| 11.83
| ###
| 539,445
| ###
| ###
| ###
| 0.0 |
2024-Mar-05 Tue
| ###
| 12.225
| ###
| ###
| 372,072
| ###
| 33.1
| 33.1
| 0.0 |
2024-Mar-04 Mon
| 12.43
| 12.43
| ###
| ###
| 248,588
| 1,544,974
| ###
| ###
| 0.0 |
2024-Mar-01 Fri
| ###
| 12.46
| 12.24
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-29 Thu
| ###
| 12.54
| ###
| 12.24
| 785,581
| ###
| 24.7
| 24.7
| 0.9 |
2024-Feb-28 Wed
| 12.5
| 12.57
| 12.21
| 12.21
|
|
| ###
| ###
| 0.9 |
2024-Feb-27 Tue
| 12.47
| 12.74
| 12.29
| ###
| 684,627
| ###
| ###
| ###
| 0.0 |
2024-Feb-26 Mon
| ###
| 12.81
| 12.41
| 12.5
|
|
| 29.0
| 29.0
| 0.9 |
2024-Feb-23 Fri
| 12.55
| 12.7
| 12.41
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2024-Feb-22 Thu
| ###
| ###
| ###
| 12.55
|
|
| 81.7
| 81.7
| ### |
2024-Feb-21 Wed
| 12.8
| 12.8
| ###
| 12.59
|
|
| ###
| ###
| ### |
2024-Feb-20 Tue
| 13.71
| 13.73
| 12.87
| ###
| 1,489,147
| 19,805,655
| 9.7
| 9.7
| 0.0 |
2024-Feb-19 Mon
| 14.41
| 14.555
| ###
| 14.51
|
|
| ###
| ###
| ### |
2024-Feb-16 Fri
| 14.25
| 14.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-15 Thu
| 14.49
| 14.49
| ###
| 14.2
| 199,227
| ###
| ###
| ###
| 1.0 |
2024-Feb-14 Wed
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2024-Feb-13 Tue
| 14.55
| 14.55
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2024-Feb-12 Mon
| 14.7
| 14.7
| 14.46
| 14.46
| 98,652
| 1,438,346
| 25.3
| 25.3
| 1.0 |
2024-Feb-09 Fri
| 14.82
| 14.82
| 14.48
| 14.52
|
|
| ###
| ###
| 1.0 |
2024-Feb-08 Thu
| ###
| ###
| ###
| ###
| 286,381
| 0
| ###
| ###
| 0.0 |
2024-Feb-07 Wed
| 14.78
| 14.89
| 14.73
| 14.89
|
|
| 71.6
| 71.6
| ### |
2024-Feb-06 Tue
| 14.56
| ###
| 14.51
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-05 Mon
| 14.52
| 14.745
| 14.47
| 14.74
| 292,770
| ###
| 84.6
| 84.6
| 1.1 |
2024-Feb-02 Fri
| 14.51
| 14.81
| 14.47
| 14.81
| 427,874
| 6,264,075
| 80.9
| 80.9
| 1.1 |
2024-Feb-01 Thu
| 14.25
| 14.45
| ###
| 14.43
|
|
| 81.5
| 81.5
| ### |
2024-Jan-31 Wed
| 14.27
| 14.53
| ###
| 14.52
| 504,749
| ###
| ###
| ###
| 1.0 |
2024-Jan-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-29 Mon
| 14.46
| ###
| ###
| 14.29
| 329,988
| 0
| ###
| ###
| ### |
2024-Jan-25 Thu
| ###
| 14.41
| 13.88
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-24 Wed
| 13.89
| ###
| 13.75
| 13.8
|
|
| 27.1
| 27.1
| 1.0 |
2024-Jan-23 Tue
| 13.75
| 13.85
| ###
| 13.8
|
|
| ###
| ###
| 1.0 |
2024-Jan-22 Mon
| 13.76
| 13.89
| 13.7
| 13.74
| 187,277
| 2,583,486
| 41.9
| 41.9
| ### |
2024-Jan-19 Fri
| 13.71
| 13.87
| ###
| 13.72
| 282,155
| 1,956,744
| ###
| ###
| ### |
2024-Jan-18 Thu
| ###
| ###
| 13.23
| 13.51
| 278,256
| ###
| ###
| ###
| ### |
2024-Jan-17 Wed
| ###
| 13.74
| 13.56
| 13.56
| 143,479
| 1,958,488
| ###
| ###
| 1.0 |
2024-Jan-16 Tue
| 13.77
| 13.78
| 13.47
| ###
|
|
| 35.5
| 35.5
| 0.0 |
2024-Jan-15 Mon
| ###
| ###
| 13.77
| 13.86
|
|
| ###
| ###
| ### |
2024-Jan-12 Fri
| ###
| ###
| ###
| ###
| 154,286
| 0
| 72.9
| 72.9
| 0.0 |
2024-Jan-11 Thu
| 13.76
| ###
| 13.57
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2024-Jan-10 Wed
| ###
| ###
| ###
| ###
| 302,221
| 0
| ###
| ###
| 0.0 |
2024-Jan-09 Tue
| 14.24
| ###
| ###
| ###
| 573,959
| 0
| 32.8
| 32.8
| 0.0 |
2024-Jan-08 Mon
| ###
| 14.245
| ###
| ###
| 245,578
| 1,749,129
| 78.2
| 78.2
| 0.0 |
2024-Jan-05 Fri
| 14.85
| 14.85
| ###
| ###
|
|
| 8.4
| 8.4
| 0.0 |
2024-Jan-04 Thu
| ###
| 15.21
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2024-Jan-03 Wed
| ###
| 15.43
| ###
| 15.23
| 174,422
| ###
| 33.5
| 33.5
| 1.1 |
2024-Jan-02 Tue
| 15.46
| ###
| 15.43
| 15.56
|
|
| 72.3
| 72.3
| ### |
2023-Dec-29 Fri
| 15.56
| ###
| 15.46
| 15.56
|
|
| ###
| ###
| ### |
2023-Dec-28 Thu
| ###
| 15.77
| 15.57
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-27 Wed
| ###
| 15.71
| 15.43
| 15.59
| 335,928
| ###
| 31.5
| 31.5
| ### |
2023-Dec-22 Fri
| 15.57
| ###
| 15.49
| 15.52
| 300,920
| 2,330,625
| ###
| ###
| 1.1 |
2023-Dec-21 Thu
| ###
| 15.75
| 15.45
| 15.54
|
|
| 27.7
| 27.7
| ### |
2023-Dec-20 Wed
| ###
| 15.75
| 15.47
| ###
| 514,489
| 8,031,173
| 68.7
| 68.7
| 0.0 |
2023-Dec-19 Tue
| ###
| ###
| ###
| ###
| 528,154
| 0
| 81.3
| 81.3
| 0.0 |
2023-Dec-18 Mon
| ###
| 15.22
| ###
| ###
| 315,840
| 2,403,542
| 31.8
| 31.8
| 0.0 |
2023-Dec-15 Fri
| ###
| 15.25
| ###
| ###
| 1,185,126
| 9,036,585
| 31.8
| 31.8
| 0.0 |
2023-Dec-14 Thu
| ###
| ###
| 14.84
| ###
| 469,859
| 3,486,353
| 24.7
| 24.7
| 0.0 |
2023-Dec-13 Wed
| ###
| ###
| 14.49
| 14.75
|
|
| ###
| ###
| ### |
2023-Dec-12 Tue
| ###
| 14.54
| ###
| 14.49
|
|
| ###
| ###
| ### |
2023-Dec-11 Mon
| 14.2
| 14.26
| 14.045
| ###
| 321,953
| ###
| 40.0
| 40.0
| 0.0 |
2023-Dec-08 Fri
| ###
| ###
| ###
| ###
| 376,729
| 0
| ###
| ###
| 0.0 |
2023-Dec-07 Thu
| ###
| 14.27
| ###
| ###
| 437,472
| ###
| ###
| ###
| 0.0 |
2023-Dec-06 Wed
| 13.77
| 14.24
| 13.745
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2023-Dec-05 Tue
| ###
| 13.88
| 13.58
| 13.81
|
|
| ###
| ###
| ### |
2023-Dec-04 Mon
| 13.79
| ###
| 13.7
| 13.84
|
|
| ###
| ###
| 1.0 |
2023-Dec-01 Fri
| ###
| ###
| ###
| ###
| 371,579
| 0
| ###
| ###
| 0.0 |
2023-Nov-30 Thu
| 13.7
| 13.7
| 13.29
| ###
| 1,119,071
| ###
| 15.4
| 15.4
| 0.0 |
2023-Nov-29 Wed
| ###
| ###
| ###
| 13.44
|
|
| ###
| ###
| ### |
2023-Nov-28 Tue
| 13.73
| 13.73
| 13.59
| ###
| 975,277
| 13,322,283
| 29.5
| 29.5
| 0.0 |
2023-Nov-27 Mon
| 13.79
| 13.79
| 13.48
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-24 Fri
| 13.74
| 13.79
| ###
| 13.71
|
|
| 34.6
| 34.6
| ### |
2023-Nov-23 Thu
| ###
| 13.77
| ###
| 13.7
| 421,479
| 2,901,882
| ###
| ###
| 1.0 |
2023-Nov-22 Wed
| 13.75
| 13.85
| 13.47
| 13.79
|
|
| 75.2
| 75.2
| 1.0 |
2023-Nov-21 Tue
| 13.44
| ###
| ###
| 13.57
| 467,147
| 0
| ###
| ###
| ### |
2023-Nov-20 Mon
| 13.7
| 13.81
| 13.52
| 13.56
| 507,985
| ###
| 33.5
| 33.5
| 1.0 |
2023-Nov-17 Fri
| 13.5
| 13.59
| ###
| 13.55
| 331,528
| ###
| 72.4
| 72.4
| 1.0 |
2023-Nov-16 Thu
| 13.52
| ###
| 13.4
| 13.43
| 505,570
| ###
| ###
| ###
| ### |
2023-Nov-15 Wed
| ###
| 13.42
| ###
| 13.42
| 435,589
| ###
| ###
| ###
| 1.0 |
2023-Nov-14 Tue
| 12.89
| ###
| 12.78
| ###
|
|
| 63.1
| 63.1
| 0.0 |
2023-Nov-13 Mon
| 12.83
| ###
| 12.53
| 12.73
| 205,872
| 1,289,788
| ###
| ###
| ### |
2023-Nov-10 Fri
| 12.7
| ###
| ###
| ###
| 357,942
| 0
| 81.8
| 81.8
| 0.0 |
2023-Nov-09 Thu
| 12.85
| ###
| ###
| ###
| 358,359
| 0
| ###
| ###
| 0.0 |
2023-Nov-08 Wed
| 12.77
| ###
| 12.76
| 12.85
| 1,133,647
| ###
| 70.7
| 70.7
| 0.9 |
2023-Nov-07 Tue
| 12.75
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-06 Mon
| 12.7
| 12.72
| ###
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2023-Nov-03 Fri
| 12.85
| 12.88
| ###
| ###
| 366,527
| ###
| 21.3
| 21.3
| 0.0 |
2023-Nov-02 Thu
| 12.53
| 12.71
| 12.53
| ###
| 307,070
| 3,875,223
| ###
| ###
| 0.0 |
2023-Nov-01 Wed
| 12.5
| ###
| ###
| 12.53
| 481,527
| 0
| 69.9
| 69.9
| ### |
2023-Oct-31 Tue
| 12.42
| ###
| 12.355
| 12.48
|
|
| ###
| ###
| ### |
2023-Oct-30 Mon
| 12.4
| 12.56
| ###
| 12.45
| 423,685
| 2,660,741
| 72.3
| 72.3
| ### |
2023-Oct-27 Fri
| 12.47
| 12.49
| ###
| 12.49
| 251,373
| 1,569,824
| 66.4
| 66.4
| 0.9 |
2023-Oct-26 Thu
| 12.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-25 Wed
| ###
| 12.4
| ###
| ###
| 392,059
| ###
| ###
| ###
| 0.0 |
2023-Oct-24 Tue
| ###
| 12.29
| ###
| ###
| 300,771
| ###
| 75.3
| 75.3
| 0.0 |
2023-Oct-23 Mon
| 12.21
| 12.27
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2023-Oct-20 Fri
| 12.4
| 12.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-19 Thu
| ###
| ###
| 12.24
| ###
| 1,216,055
| 7,442,256
| 72.1
| 72.1
| 0.0 |
2023-Oct-18 Wed
| ###
| ###
| ###
| ###
| 292,258
| 0
| ###
| ###
| 0.0 |
2023-Oct-17 Tue
| 13.27
| 13.46
| 13.2
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-16 Mon
| ###
| ###
| ###
| 13.24
|
|
| ###
| ###
| 0.9 |
2023-Oct-13 Fri
| 13.28
| 13.41
| ###
| 13.28
|
|
| ###
| ###
| 0.9 |
2023-Oct-12 Thu
| ###
| 13.74
| ###
| 13.42
|
|
| ###
| ###
| 1.0 |
2023-Oct-11 Wed
| ###
| 13.75
| 13.55
| ###
| 409,123
| 5,584,528
| 65.0
| 65.0
| 0.0 |
2023-Oct-10 Tue
| ###
| ###
| 13.345
| 13.45
| 804,622
| 5,368,840
| ###
| ###
| ### |
2023-Oct-09 Mon
| ###
| ###
| 13.4
| 13.45
|
|
| ###
| ###
| ### |
2023-Oct-06 Fri
| 13.4
| 13.56
| ###
| 13.51
|
|
| ###
| ###
| ### |
2023-Oct-05 Thu
| ###
| 13.46
| 13.29
| 13.43
|
|
| ###
| ###
| ### |
2023-Oct-04 Wed
| ###
| ###
| ###
| ###
| 402,223
| 0
| ###
| ###
| 0.0 |
2023-Oct-03 Tue
| ###
| 13.21
| ###
| ###
| 444,428
| 2,935,446
| 41.5
| 41.5
| 0.0 |
2023-Oct-02 Mon
| 13.48
| 13.59
| ###
| 13.5
| 246,573
| ###
| ###
| ###
| 1.0 |
2023-Sep-29 Fri
| 13.47
| 13.58
| ###
| 13.53
| 409,125
| 2,777,958
| ###
| ###
| ### |
2023-Sep-28 Thu
| 13.52
| 13.57
| ###
| ###
| 388,643
| 2,636,942
| 28.0
| 28.0
| 0.0 |
2023-Sep-27 Wed
| 13.49
| 13.7
| 13.47
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2023-Sep-26 Tue
| ###
| 13.71
| 13.48
| 13.52
|
|
| 37.9
| 37.9
| 1.0 |
2023-Sep-25 Mon
| ###
| ###
| ###
| 13.73
|
|
| ###
| ###
| ### |
2023-Sep-22 Fri
| 13.43
| ###
| ###
| ###
|
|
| 88.5
| 88.5
| 0.0 |
2023-Sep-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-20 Wed
| 13.76
| ###
| ###
| ###
| 535,042
| 0
| ###
| ###
| 0.0 |
2023-Sep-19 Tue
| ###
| 13.89
| ###
| 13.8
| 381,551
| 2,649,871
| 82.6
| 82.6
| 1.0 |
2023-Sep-18 Mon
| ###
| ###
| ###
| 13.7
| 633,579
| 0
| ###
| ###
| 1.0 |
2023-Sep-15 Fri
| ###
| ###
| ###
| ###
| 922,057
| 0
| ###
| ###
| 0.0 |
2023-Sep-14 Thu
| 13.72
| ###
| 13.55
| 13.79
|
|
| ###
| ###
| 1.0 |
2023-Sep-13 Wed
| 13.53
| 13.87
| 13.48
| 13.85
| 422,750
| ###
| ###
| ###
| ### |
2023-Sep-12 Tue
| ###
| 13.76
| ###
| ###
| 1,148,577
| ###
| 85.3
| 85.3
| 0.0 |
2023-Sep-11 Mon
| ###
| ###
| ###
| 13.79
| 1,802,288
| 0
| ###
| ###
| 1.0 |
2023-Sep-08 Fri
| ###
| 15.45
| 15.24
| 15.43
|
|
| ###
| ###
| 1.1 |
2023-Sep-07 Thu
| ###
| 15.48
| ###
| 15.4
| 286,052
| 2,214,042
| ###
| ###
| ### |
2023-Sep-06 Wed
| 15.48
| ###
| ###
| 15.42
| 345,576
| 0
| 35.8
| 35.8
| ### |
2023-Sep-05 Tue
| 15.47
| ###
| ###
| 15.57
| 166,558
| 0
| 76.6
| 76.6
| 1.1 |
2023-Sep-04 Mon
| 15.4
| ###
| 15.4
| 15.73
| 258,721
| 1,992,151
| 82.9
| 82.9
| ### |
2023-Sep-01 Fri
| 15.26
| ###
| ###
| 15.29
| 352,647
| 0
| ###
| ###
| 1.1 |
2023-Aug-31 Thu
| ###
| ###
| 15.22
| ###
| 478,459
| 3,641,072
| 67.9
| 67.9
| 0.0 |
2023-Aug-30 Wed
| 15.43
| 15.45
| ###
| ###
| 211,473
| 1,633,628
| ###
| ###
| 0.0 |
2023-Aug-29 Tue
| ###
| ###
| ###
| 15.2
| 256,744
| 0
| 71.5
| 71.5
| 1.1 |
2023-Aug-28 Mon
| ###
| ###
| 14.76
| ###
| 855,621
| 6,314,482
| 80.6
| 80.6
| 0.0 |
2023-Aug-25 Fri
| 14.73
| ###
| 14.7
| 14.81
|
|
| 72.6
| 72.6
| 1.1 |
2023-Aug-24 Thu
| ###
| 15.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-23 Wed
| ###
| 15.28
| ###
| ###
| 507,345
| ###
| ###
| ###
| 0.0 |
2023-Aug-22 Tue
| ###
| 15.42
| 14.78
| 14.89
|
|
| 22.6
| 22.6
| ### |
2023-Aug-21 Mon
| ###
| ###
| 15.29
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-18 Fri
| ###
| ###
| ###
| 15.25
| 245,379
| 0
| 70.1
| 70.1
| ### |
2023-Aug-17 Thu
| ###
| 15.51
| ###
| 15.41
|
|
| ###
| ###
| ### |
2023-Aug-16 Wed
| 15.7
| 15.7
| 15.22
| 15.46
| 1,067,921
| 16,510,058
| 24.6
| 24.6
| 1.1 |
2023-Aug-15 Tue
| ###
| 16.43
| ###
| 15.85
|
|
| 96.7
| 96.7
| 1.1 |
2023-Aug-14 Mon
| 14.24
| ###
| 14.24
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-11 Fri
| ###
| 14.42
| 14.27
| ###
| 365,372
| ###
| ###
| ###
| 0.0 |
2023-Aug-10 Thu
| 14.55
| ###
| ###
| 14.42
|
|
| ###
| ###
| ### |
2023-Aug-09 Wed
| 14.81
| 14.86
| ###
| 14.8
|
|
| ###
| ###
| 1.1 |
2023-Aug-08 Tue
| ###
| ###
| 14.89
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-07 Mon
| 14.75
| ###
| 14.71
| ###
| 312,322
| 2,297,128
| ###
| ###
| 0.0 |
2023-Aug-04 Fri
| 14.77
| ###
| 14.7
| 14.84
| 328,653
| ###
| ###
| ###
| ### |
2023-Aug-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-02 Wed
| 15.21
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-01 Tue
| ###
| ###
| ###
| 15.2
|
|
| ###
| ###
| 1.1 |
2023-Jul-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-28 Fri
| ###
| 15.21
| 14.85
| ###
|
|
| 35.4
| 35.4
| 0.0 |
2023-Jul-27 Thu
| 15.27
| 15.42
| ###
| ###
| 760,420
| ###
| ###
| ###
| 0.0 |
2023-Jul-26 Wed
| 15.52
| 15.57
| ###
| 15.44
|
|
| 29.6
| 29.6
| 1.1 |
2023-Jul-25 Tue
| 15.52
| ###
| 15.4
| 15.42
| 542,456
| ###
| 33.4
| 33.4
| ### |
2023-Jul-24 Mon
| ###
| 15.49
| 15.22
| 15.43
|
|
| ###
| ###
| 1.1 |
2023-Jul-21 Fri
| ###
| ###
| ###
| 15.21
|
|
| 28.7
| 28.7
| ### |
2023-Jul-20 Thu
| 15.53
| ###
| 15.4
| 15.42
|
|
| ###
| ###
| ### |
2023-Jul-19 Wed
| 15.72
| 15.72
| 15.56
| 15.56
| 269,622
| 4,216,888
| 25.4
| 25.4
| ### |
2023-Jul-18 Tue
| 15.52
| 15.59
| 15.41
| 15.5
|
|
| 41.3
| 41.3
| 1.1 |
2023-Jul-17 Mon
| 15.78
| 15.78
| 15.45
| 15.48
| 222,872
| 3,480,146
| 23.7
| 23.7
| 1.1 |
2023-Jul-14 Fri
| 15.84
| 15.87
| ###
| 15.76
|
|
| ###
| ###
| 1.1 |
2023-Jul-13 Thu
| ###
| 15.71
| 15.42
| ###
| 380,559
| ###
| ###
| ###
| 0.0 |
2023-Jul-12 Wed
| 15.49
| 15.52
| ###
| ###
| 148,251
| 1,150,427
| 33.0
| 33.0
| 0.0 |
2023-Jul-11 Tue
| 15.2
| ###
| ###
| 15.26
| 236,079
| 0
| ###
| ###
| ### |
2023-Jul-10 Mon
| ###
| 15.49
| ###
| ###
| 372,720
| ###
| 21.7
| 21.7
| 0.0 |
2023-Jul-07 Fri
| 15.2
| 15.285
| ###
| 15.23
|
|
| 74.4
| 74.4
| 1.1 |
2023-Jul-06 Thu
| ###
| 15.74
| ###
| 15.46
| 525,972
| ###
| ###
| ###
| 1.1 |
2023-Jul-05 Wed
| 15.88
| 15.88
| ###
| 15.7
| 427,871
| ###
| ###
| ###
| ### |
2023-Jul-04 Tue
| 15.8
| ###
| 15.72
| 15.84
|
|
| 58.2
| 58.2
| ### |
2023-Jul-03 Mon
| 15.81
| 15.87
| 15.7
| 15.76
|
|
| ###
| ###
| 1.1 |
2023-Jun-30 Fri
| 15.54
| 15.77
| 15.43
| 15.75
|
|
| 71.5
| 71.5
| 1.1 |
2023-Jun-29 Thu
| 15.25
| ###
| 15.25
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-28 Wed
| ###
| ###
| ###
| ###
| 424,946
| 0
| ###
| ###
| 0.0 |
2023-Jun-27 Tue
| ###
| 15.2
| ###
| ###
| 267,274
| 2,031,282
| 75.1
| 75.1
| 0.0 |
2023-Jun-26 Mon
| 14.78
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-23 Fri
| ###
| ###
| 14.82
| 14.84
| 148,651
| ###
| ###
| ###
| ### |
2023-Jun-22 Thu
| 15.57
| 15.58
| ###
| ###
| 406,455
| 3,166,284
| 16.1
| 16.1
| 0.0 |
2023-Jun-21 Wed
| 15.47
| 15.55
| 15.44
| 15.5
|
|
| ###
| ###
| 1.1 |
2023-Jun-20 Tue
| 15.28
| ###
| 15.22
| 15.55
|
|
| 83.6
| 83.6
| ### |
2023-Jun-19 Mon
| 15.49
| 15.49
| 15.2
| 15.24
| 492,180
| ###
| ###
| ###
| 1.1 |
2023-Jun-16 Fri
| 15.2
| 15.45
| ###
| 15.4
|
|
| ###
| ###
| ### |
2023-Jun-15 Thu
| 15.2
| 15.45
| ###
| 15.21
|
|
| 73.7
| 73.7
| ### |
2023-Jun-14 Wed
| 15.26
| 15.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-13 Tue
| ###
| ###
| 14.57
| ###
| 411,926
| 3,000,880
| ###
| ###
| 0.0 |
2023-Jun-09 Fri
| ###
| ###
| ###
| ###
| 209,152
| 0
| 32.5
| 32.5
| 0.0 |
2023-Jun-08 Thu
| ###
| 15.21
| ###
| ###
| 381,220
| 2,899,178
| 40.2
| 40.2
| 0.0 |
2023-Jun-07 Wed
| ###
| ###
| ###
| ###
| 320,929
| 0
| 33.8
| 33.8
| 0.0 |
2023-Jun-06 Tue
| ###
| ###
| 14.83
| ###
| 522,624
| 3,875,256
| 74.2
| 74.2
| 0.0 |
2023-Jun-05 Mon
| ###
| ###
| ###
| ###
| 393,726
| 0
| 42.5
| 42.5
| 0.0 |
2023-Jun-02 Fri
| ###
| 14.81
| 14.22
| 14.74
| 502,645
| ###
| ###
| ###
| 1.1 |
2023-Jun-01 Thu
| ###
| ###
| ###
| 14.22
| 454,072
| 0
| ###
| ###
| 1.0 |
2023-May-31 Wed
| 14.23
| 14.26
| ###
| 14.2
|
|
| ###
| ###
| 1.0 |
2023-May-30 Tue
| 14.27
| 14.51
| 14.27
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2023-May-29 Mon
| 14.51
| ###
| ###
| 14.43
| 546,547
| 0
| 33.3
| 33.3
| ### |
2023-May-26 Fri
| ###
| 14.29
| ###
| 14.28
|
|
| ###
| ###
| ### |
2023-May-25 Thu
| 14.23
| ###
| ###
| ###
|
|
| 36.3
| 36.3
| 0.0 |
2023-May-24 Wed
| 14.47
| ###
| 14.42
| 14.54
|
|
| 79.9
| 79.9
| 1.0 |
2023-May-23 Tue
| ###
| ###
| 14.51
| 14.51
| 651,170
| ###
| ###
| ###
| ### |
2023-May-22 Mon
| ###
| ###
| 14.53
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-19 Fri
| 14.75
| 14.75
| 14.53
| 14.57
|
|
| 22.8
| 22.8
| ### |
2023-May-18 Thu
| ###
| 14.72
| 14.5
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-17 Wed
| 14.4
| 14.51
| ###
| ###
| 424,427
| ###
| 36.2
| 36.2
| 0.0 |
2023-May-16 Tue
| ###
| ###
| ###
| ###
| 303,374
| 0
| 25.9
| 25.9
| 0.0 |
2023-May-15 Mon
| ###
| 14.85
| 14.55
| 14.84
| 347,646
| ###
| 83.0
| 83.0
| ### |
2023-May-12 Fri
| 14.89
| 14.89
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2023-May-11 Thu
| ###
| ###
| 14.79
| ###
| 621,048
| 4,592,649
| ###
| ###
| 0.0 |
2023-May-10 Wed
| 15.25
| 15.25
| ###
| ###
| 522,371
| 3,983,078
| 24.7
| 24.7
| 0.0 |
2023-May-09 Tue
| 15.52
| 15.57
| 15.27
| 15.29
|
|
| 28.3
| 28.3
| 1.1 |
2023-May-08 Mon
| 15.54
| ###
| 15.27
| 15.56
| 478,972
| 3,656,951
| 69.8
| 69.8
| ### |
2023-May-05 Fri
| ###
| 15.26
| ###
| 15.24
|
|
| 73.4
| 73.4
| 1.1 |
2023-May-04 Thu
| 14.79
| 15.28
| 14.72
| 15.24
|
|
| ###
| ###
| 1.1 |
2023-May-03 Wed
| ###
| ###
| 14.78
| 14.81
|
|
| ###
| ###
| 1.1 |
2023-May-02 Tue
| ###
| 15.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-01 Mon
| ###
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2023-Apr-28 Fri
| 15.57
| 15.7
| 15.41
| ###
| 282,286
| 4,390,958
| ###
| ###
| 0.0 |
2023-Apr-27 Thu
| ###
| ###
| ###
| ###
| 344,557
| 0
| ###
| ###
| 0.0 |
2023-Apr-26 Wed
| 15.77
| ###
| ###
| 15.43
|
|
| 23.6
| 23.6
| 1.1 |
2023-Apr-24 Mon
| ###
| ###
| ###
| ###
| 400,025
| 0
| ###
| ###
| 0.0 |
2023-Apr-21 Fri
| 16.56
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-20 Thu
| 16.55
| ###
| ###
| ###
| 554,841
| 0
| ###
| ###
| 0.0 |
2023-Apr-19 Wed
| 16.78
| 16.81
| 16.51
| 16.75
|
|
| 35.3
| 35.3
| ### |
2023-Apr-18 Tue
| ###
| ###
| 16.44
| 16.53
|
|
| ###
| ###
| ### |
2023-Apr-17 Mon
| 16.56
| 16.59
| ###
| 16.5
| 191,984
| ###
| ###
| ###
| 1.2 |
2023-Apr-14 Fri
| ###
| ###
| 16.29
| 16.44
|
|
| 21.3
| 21.3
| 1.2 |
2023-Apr-13 Thu
| ###
| ###
| 16.29
| 16.49
|
|
| 74.8
| 74.8
| 1.2 |
2023-Apr-12 Wed
| ###
| 17.085
| ###
| 16.43
| 648,242
| ###
| 29.4
| 29.4
| ### |
2023-Apr-11 Tue
| ###
| ###
| ###
| ###
| 271,756
| 0
| ###
| ###
| 0.0 |
2023-Apr-06 Thu
| 15.57
| 15.57
| ###
| 15.45
|
|
| ###
| ###
| ### |
2023-Apr-05 Wed
| 15.57
| ###
| 15.21
| 15.58
|
|
| ###
| ###
| 1.1 |
2023-Apr-04 Tue
| ###
| ###
| ###
| 15.76
| 361,871
| 0
| 28.3
| 28.3
| 1.1 |
2023-Apr-03 Mon
| ###
| 15.82
| 15.53
| 15.7
| 332,340
| 5,209,429
| 70.7
| 70.7
| ### |
2023-Mar-31 Fri
| ###
| 15.52
| 15.25
| 15.51
|
|
| 73.9
| 73.9
| 1.1 |
2023-Mar-30 Thu
| ###
| ###
| ###
| ###
| 252,772
| 0
| 64.7
| 64.7
| 0.0 |
2023-Mar-29 Wed
| ###
| ###
| ###
| ###
| 174,252
| 0
| 32.3
| 32.3
| 0.0 |
2023-Mar-28 Tue
| 14.86
| ###
| 14.81
| ###
| 385,289
| ###
| 68.8
| 68.8
| 0.0 |
2023-Mar-27 Mon
| 14.75
| 14.86
| ###
| 14.83
|
|
| ###
| ###
| ### |
2023-Mar-24 Fri
| 14.51
| ###
| 14.5
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-23 Thu
| 14.8
| ###
| 14.45
| 14.59
|
|
| 26.3
| 26.3
| 1.0 |
2023-Mar-22 Wed
| ###
| ###
| 14.77
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-21 Tue
| 14.72
| 14.8
| 14.5
| 14.72
| 323,759
| ###
| ###
| ###
| ### |
2023-Mar-20 Mon
| ###
| 14.73
| ###
| 14.49
|
|
| ###
| ###
| ### |
2023-Mar-17 Fri
| 14.74
| ###
| ###
| 14.86
|
|
| 71.3
| 71.3
| ### |
2023-Mar-16 Thu
| 14.52
| 14.82
| 14.46
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-15 Wed
| ###
| ###
| 14.86
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-14 Tue
| 15.25
| 15.28
| 14.85
| ###
| 522,226
| ###
| 29.6
| 29.6
| 0.0 |
2023-Mar-13 Mon
| 15.25
| 15.57
| 15.25
| 15.43
| 353,356
| ###
| 82.2
| 82.2
| 1.1 |
2023-Mar-10 Fri
| ###
| 15.855
| ###
| 15.44
|
|
| ###
| ###
| 1.1 |
2023-Mar-09 Thu
| ###
| ###
| ###
| ###
| 396,686
| 0
| ###
| ###
| 0.0 |
2023-Mar-08 Wed
| ###
| 16.2
| 15.81
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-07 Tue
| ###
| ###
| 15.22
| ###
| 798,340
| ###
| ###
| ###
| 0.0 |
2023-Mar-06 Mon
| ###
| 16.25
| ###
| ###
| 561,827
| 4,564,844
| ###
| ###
| 0.0 |
2023-Mar-03 Fri
| ###
| 16.25
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2023-Mar-02 Thu
| 16.21
| 16.24
| 15.88
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2023-Mar-01 Wed
| ###
| ###
| 15.85
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-28 Tue
| 15.7
| ###
| ###
| ###
| 813,555
| 0
| 79.7
| 79.7
| 0.0 |
2023-Feb-27 Mon
| 15.59
| 15.78
| 15.43
| 15.43
| 308,979
| ###
| 41.6
| 41.6
| 1.1 |
2023-Feb-24 Fri
| ###
| ###
| ###
| ###
| 547,184
| 0
| ###
| ###
| 0.0 |
2023-Feb-23 Thu
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2023-Feb-22 Wed
| 15.88
| ###
| 15.88
| ###
| 442,879
| 3,516,459
| ###
| ###
| 0.0 |
2023-Feb-21 Tue
| 15.8
| ###
| 15.78
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-20 Mon
| 15.88
| ###
| 15.59
| ###
| 263,287
| 2,052,322
| ###
| ###
| 0.0 |
2023-Feb-17 Fri
| ###
| ###
| 15.83
| ###
| 972,571
| ###
| ###
| ###
| 0.0 |
2023-Feb-16 Thu
| 15.76
| ###
| 15.585
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2023-Feb-15 Wed
| ###
| 15.875
| 15.49
| 15.77
|
|
| ###
| ###
| ### |
2023-Feb-14 Tue
| 15.29
| ###
| ###
| 15.72
|
|
| 91.9
| 91.9
| 1.1 |
2023-Feb-13 Mon
| 14.55
| ###
| 14.285
| ###
| 645,881
| ###
| 83.6
| 83.6
| 0.0 |
2023-Feb-10 Fri
| 14.88
| ###
| 14.5
| 14.52
|
|
| ###
| ###
| 1.0 |
2023-Feb-09 Thu
| ###
| 15.42
| ###
| ###
| 666,387
| 5,137,843
| 20.0
| 20.0
| 0.0 |
2023-Feb-08 Wed
| 15.58
| ###
| ###
| 15.45
|
|
| ###
| ###
| ### |
2023-Feb-07 Tue
| 15.45
| 15.48
| 15.23
| 15.41
|
|
| ###
| ###
| ### |
2023-Feb-06 Mon
| ###
| 15.725
| 15.44
| 15.53
| 473,749
| ###
| ###
| ###
| ### |
2023-Feb-03 Fri
| 15.49
| 15.56
| ###
| 15.54
| 626,372
| 4,873,174
| ###
| ###
| ### |
2023-Feb-02 Thu
| 15.56
| 15.59
| ###
| 15.43
|
|
| 32.7
| 32.7
| 1.1 |
2023-Feb-01 Wed
| 15.42
| 15.58
| ###
| 15.41
| 385,183
| 3,000,575
| 41.2
| 41.2
| ### |
2023-Jan-31 Tue
| ###
| 15.525
| 15.26
| 15.26
|
|
| 40.8
| 40.8
| ### |
2023-Jan-30 Mon
| 15.5
| 15.56
| 15.21
| 15.21
| 852,450
| 13,114,943
| 22.3
| 22.3
| ### |
2023-Jan-27 Fri
| ###
| ###
| ###
| ###
|
|
| 37.1
| 37.1
| 0.0 |
2023-Jan-25 Wed
| ###
| 15.5
| 15.24
| 15.45
| 351,245
| ###
| ###
| ###
| ### |
2023-Jan-24 Tue
| ###
| ###
| 14.85
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-23 Mon
| ###
| ###
| 14.77
| 14.84
|
|
| ###
| ###
| ### |
2023-Jan-20 Fri
| ###
| ###
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2023-Jan-19 Thu
| ###
| ###
| 14.83
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-18 Wed
| 14.74
| ###
| ###
| 14.86
|
|
| ###
| ###
| ### |
2023-Jan-17 Tue
| 14.84
| ###
| 14.72
| 14.78
| 731,573
| 5,384,377
| ###
| ###
| 1.1 |
2023-Jan-16 Mon
| 14.84
| ###
| 14.77
| 14.84
|
|
| 65.4
| 65.4
| ### |
2023-Jan-13 Fri
| 14.87
| ###
| ###
| 14.72
|
|
| 23.2
| 23.2
| ### |
2023-Jan-12 Thu
| 14.7
| 14.83
| 14.55
| 14.71
|
|
| 66.4
| 66.4
| ### |
2023-Jan-11 Wed
| 14.22
| ###
| 14.22
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2023-Jan-10 Tue
| ###
| 14.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-09 Mon
| ###
| 14.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-06 Fri
| ###
| ###
| 13.53
| ###
| 420,240
| 2,842,923
| 83.3
| 83.3
| 0.0 |
2023-Jan-05 Thu
| ###
| ###
| ###
| 13.52
| 368,776
| 0
| ###
| ###
| 1.0 |
2023-Jan-04 Wed
| 13.22
| 13.57
| ###
| 13.57
|
|
| ###
| ###
| ### |
2023-Jan-03 Tue
| ###
| ###
| 12.87
| ###
| 305,054
| 1,963,022
| ###
| ###
| 0.0 |
2022-Dec-30 Fri
| ###
| 13.2
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2022-Dec-29 Thu
| ###
| ###
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2022-Dec-28 Wed
| ###
| 13.2
| ###
| ###
| 192,680
| 1,271,688
| ###
| ###
| 0.0 |
2022-Dec-23 Fri
| 12.81
| ###
| 12.81
| ###
|
|
| 87.7
| 87.7
| 0.0 |
2022-Dec-22 Thu
| 13.47
| 13.5
| 13.22
| 13.23
|
|
| ###
| ###
| 0.9 |
2022-Dec-21 Wed
| 13.25
| ###
| ###
| 13.29
| 307,129
| 0
| ###
| ###
| ### |
2022-Dec-20 Tue
| ###
| 13.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-19 Mon
| ###
| ###
| ###
| 13.21
| 248,156
| 0
| 80.2
| 80.2
| ### |
2022-Dec-16 Fri
| ###
| 13.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-15 Thu
| 13.45
| ###
| 13.2
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-14 Wed
| 13.56
| 13.85
| 13.51
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2022-Dec-13 Tue
| 13.74
| ###
| 13.525
| 13.76
| 590,881
| ###
| 72.7
| 72.7
| 1.0 |
2022-Dec-12 Mon
| ###
| ###
| 13.5
| 13.55
|
|
| 39.6
| 39.6
| 1.0 |
2022-Dec-09 Fri
| 13.8
| 13.86
| 13.52
| 13.75
| 480,671
| 6,580,385
| 34.1
| 34.1
| 1.0 |
2022-Dec-08 Thu
| 13.7
| 13.78
| 13.51
| 13.56
| 647,386
| 8,833,581
| 35.2
| 35.2
| 1.0 |
2022-Dec-07 Wed
| 13.7
| ###
| ###
| 13.81
|
|
| ###
| ###
| ### |
2022-Dec-06 Tue
| 13.52
| 13.85
| 13.44
| ###
| 705,574
| 9,627,557
| ###
| ###
| 0.0 |
2022-Dec-05 Mon
| 13.7
| 13.75
| 13.44
| 13.55
| 475,857
| 6,469,275
| 33.2
| 33.2
| 1.0 |
2022-Dec-02 Fri
| 13.53
| 13.59
| ###
| 13.52
|
|
| 39.3
| 39.3
| 1.0 |
2022-Dec-01 Thu
| 13.25
| 13.53
| 13.2
| 13.5
|
|
| ###
| ###
| 1.0 |
2022-Nov-30 Wed
| 12.85
| ###
| 12.84
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-29 Tue
| 12.89
| ###
| ###
| ###
| 583,220
| 0
| 72.3
| 72.3
| 0.0 |
2022-Nov-28 Mon
| 12.77
| ###
| 12.59
| 12.71
|
|
| 42.9
| 42.9
| 0.9 |
2022-Nov-25 Fri
| 12.77
| 12.88
| 12.58
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-24 Thu
| 12.57
| 12.89
| ###
| 12.79
| 493,085
| ###
| 82.6
| 82.6
| ### |
2022-Nov-23 Wed
| ###
| ###
| 12.46
| 12.46
| 797,557
| 4,968,780
| 11.3
| 11.3
| 0.9 |
2022-Nov-22 Tue
| ###
| 12.81
| 12.22
| 12.73
| 776,020
| ###
| ###
| ###
| ### |
2022-Nov-21 Mon
| 12.47
| 12.47
| ###
| 12.26
|
|
| ###
| ###
| 0.9 |
2022-Nov-18 Fri
| 12.58
| ###
| ###
| 12.4
| 419,357
| 0
| 27.0
| 27.0
| 0.9 |
2022-Nov-17 Thu
| ###
| ###
| 12.23
| 12.43
| 736,249
| ###
| 26.7
| 26.7
| 0.9 |
2022-Nov-16 Wed
| 12.76
| ###
| ###
| ###
| 633,920
| 0
| ###
| ###
| 0.0 |
2022-Nov-15 Tue
| 13.23
| 13.41
| 12.77
| 12.82
|
|
| ###
| ###
| 0.9 |
2022-Nov-14 Mon
| 12.52
| ###
| 12.52
| 13.22
|
|
| 93.4
| 93.4
| 0.9 |
2022-Nov-11 Fri
| ###
| 12.42
| ###
| ###
| 1,064,389
| 6,609,855
| 78.9
| 78.9
| 0.0 |
2022-Nov-10 Thu
| 11.74
| 11.88
| 11.56
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2022-Nov-09 Wed
| 11.25
| ###
| ###
| ###
| 1,506,441
| 0
| 96.5
| 96.5
| 0.0 |
2022-Nov-08 Tue
| ###
| 11.73
| ###
| 11.55
| 3,226,685
| ###
| 79.7
| 79.7
| 0.8 |
2022-Nov-07 Mon
| ###
| 12.79
| 12.26
| 12.79
| 956,044
| 11,974,451
| 89.1
| 89.1
| ### |
2022-Nov-04 Fri
| ###
| 12.53
| ###
| ###
| 1,027,540
| ###
| ###
| ###
| 0.0 |
2022-Nov-03 Thu
| 12.26
| 12.47
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2022-Nov-02 Wed
| ###
| 12.83
| 12.58
| 12.76
|
|
| ###
| ###
| ### |
2022-Nov-01 Tue
| 12.28
| 12.57
| 12.25
| 12.56
| 362,371
| 4,497,024
| ###
| ###
| 0.9 |
2022-Oct-31 Mon
| 12.5
| 12.51
| ###
| 12.22
|
|
| 24.9
| 24.9
| 0.9 |
2022-Oct-28 Fri
| 12.49
| ###
| 12.22
| 12.26
|
|
| 30.5
| 30.5
| 0.9 |
2022-Oct-27 Thu
| ###
| ###
| 12.71
| 12.76
| 633,926
| ###
| ###
| ###
| ### |
2022-Oct-26 Wed
| 12.41
| 12.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-25 Tue
| ###
| ###
| ###
| 12.24
| 1,315,470
| 0
| 16.0
| 16.0
| 0.9 |
2022-Oct-24 Mon
| ###
| ###
| ###
| 12.77
|
|
| ###
| ###
| 0.9 |
2022-Oct-21 Fri
| 12.54
| 12.72
| 12.48
| 12.52
|
|
| 38.0
| 38.0
| 0.9 |
2022-Oct-20 Thu
| 12.8
| 12.87
| 12.52
| 12.58
|
|
| 30.4
| 30.4
| 0.9 |
2022-Oct-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-18 Tue
| ###
| 13.21
| ###
| ###
| 512,788
| ###
| 29.4
| 29.4
| 0.0 |
2022-Oct-17 Mon
| 12.84
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2022-Oct-14 Fri
| ###
| 13.21
| ###
| ###
| 346,427
| 2,288,150
| ###
| ###
| 0.0 |
2022-Oct-13 Thu
| 12.86
| ###
| 12.71
| 12.8
|
|
| 36.7
| 36.7
| 0.9 |
2022-Oct-12 Wed
| 12.76
| ###
| 12.76
| 12.8
|
|
| ###
| ###
| 0.9 |
2022-Oct-11 Tue
| ###
| ###
| ###
| ###
| 877,871
| 0
| ###
| ###
| 0.0 |
2022-Oct-10 Mon
| ###
| ###
| ###
| ###
|
|
| 92.0
| 92.0
| 0.0 |
2022-Oct-07 Fri
| ###
| ###
| 12.78
| 12.82
|
|
| ###
| ###
| 0.9 |
2022-Oct-06 Thu
| ###
| 13.4
| ###
| 13.2
| 816,042
| 5,467,481
| 77.4
| 77.4
| 0.9 |
2022-Oct-05 Wed
| 13.5
| 13.5
| 12.86
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-04 Tue
| 13.21
| 13.47
| ###
| 13.47
| 842,478
| 5,674,089
| ###
| ###
| 1.0 |
2022-Oct-03 Mon
| ###
| ###
| ###
| 13.2
|
|
| ###
| ###
| 0.9 |
2022-Sep-30 Fri
| 13.56
| ###
| ###
| ###
| 765,373
| 0
| ###
| ###
| 0.0 |
2022-Sep-29 Thu
| 13.88
| ###
| 13.53
| 13.59
| 653,450
| 4,420,589
| ###
| ###
| ### |
2022-Sep-28 Wed
| 13.71
| ###
| 13.41
| 13.47
| 744,047
| ###
| ###
| ###
| 1.0 |
2022-Sep-27 Tue
| 13.7
| ###
| ###
| 13.73
| 819,652
| 0
| 67.4
| 67.4
| ### |
2022-Sep-26 Mon
| 13.48
| 13.71
| ###
| 13.58
| 582,971
| ###
| 83.4
| 83.4
| ### |
2022-Sep-23 Fri
| ###
| ###
| 13.86
| ###
| 444,680
| ###
| ###
| ###
| 0.0 |
2022-Sep-21 Wed
| 14.24
| 14.42
| 14.24
| ###
| 373,149
| 5,347,225
| ###
| ###
| 0.0 |
2022-Sep-20 Tue
| 14.56
| 14.77
| 14.5
| 14.57
| 585,177
| ###
| ###
| ###
| ### |
2022-Sep-19 Mon
| ###
| ###
| 13.85
| 14.25
|
|
| 87.2
| 87.2
| 1.0 |
2022-Sep-16 Fri
| ###
| ###
| 13.86
| ###
| 1,759,478
| 12,193,182
| 80.3
| 80.3
| 0.0 |
2022-Sep-15 Thu
| 14.21
| 14.48
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2022-Sep-14 Wed
| 14.29
| ###
| 14.22
| 14.45
|
|
| 68.5
| 68.5
| 1.0 |
2022-Sep-13 Tue
| 14.8
| ###
| ###
| ###
| 915,485
| 0
| 75.4
| 75.4
| 0.0 |
2022-Sep-12 Mon
| ###
| 15.49
| 14.48
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-09 Fri
| 14.8
| ###
| 14.76
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2022-Sep-08 Thu
| 14.78
| 14.82
| ###
| 14.75
| 458,743
| 3,399,285
| 29.6
| 29.6
| ### |
2022-Sep-07 Wed
| 14.72
| 14.75
| 14.48
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-06 Tue
| 14.87
| ###
| ###
| 14.82
|
|
| ###
| ###
| 1.1 |
2022-Sep-05 Mon
| 14.74
| ###
| 14.57
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-02 Fri
| ###
| ###
| ###
| ###
| 411,473
| 0
| 20.7
| 20.7
| 0.0 |
2022-Sep-01 Thu
| ###
| ###
| ###
| ###
| 730,872
| 0
| ###
| ###
| 0.0 |
2022-Aug-31 Wed
| ###
| ###
| ###
| ###
| 994,559
| 0
| 62.2
| 62.2
| 0.0 |
2022-Aug-30 Tue
| 15.78
| 15.85
| 15.51
| ###
| 908,779
| 14,249,654
| 27.2
| 27.2
| 0.0 |
2022-Aug-29 Mon
| 15.5
| 15.525
| ###
| 15.41
|
|
| 40.3
| 40.3
| ### |
2022-Aug-26 Fri
| 15.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-25 Thu
| 15.47
| ###
| ###
| ###
| 505,929
| 0
| ###
| ###
| 0.0 |
2022-Aug-24 Wed
| 15.5
| 15.57
| ###
| 15.41
|
|
| ###
| ###
| ### |
2022-Aug-23 Tue
| ###
| 15.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-19 Fri
| 15.54
| ###
| 15.54
| ###
| 802,828
| 6,237,973
| ###
| ###
| 0.0 |
2022-Aug-18 Thu
| ###
| ###
| ###
| 15.47
| 802,053
| 0
| 86.8
| 86.8
| ### |
2022-Aug-17 Wed
| ###
| ###
| ###
| 15.42
| 906,820
| 0
| ###
| ###
| ### |
2022-Aug-16 Tue
| ###
| ###
| 14.51
| 15.2
|
|
| ###
| ###
| 1.1 |
2022-Aug-15 Mon
| ###
| 15.77
| 15.26
| 15.71
| 651,457
| 10,107,355
| ###
| ###
| 1.1 |
2022-Aug-12 Fri
| 15.29
| 15.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-11 Thu
| 15.42
| ###
| 15.24
| 15.24
| 850,156
| 6,478,188
| ###
| ###
| 1.1 |
2022-Aug-10 Wed
| ###
| 15.385
| ###
| 15.24
|
|
| ###
| ###
| 1.1 |
2022-Aug-09 Tue
| 15.57
| ###
| 15.26
| 15.41
|
|
| ###
| ###
| ### |
2022-Aug-08 Mon
| ###
| 15.46
| ###
| 15.41
| 535,852
| ###
| ###
| ###
| ### |
2022-Aug-05 Fri
| ###
| 15.41
| ###
| ###
| 442,652
| ###
| ###
| ###
| 0.0 |
2022-Aug-04 Thu
| 14.82
| 14.87
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-03 Wed
| 14.7
| ###
| 14.5
| 14.72
| 590,286
| 4,279,573
| 63.8
| 63.8
| ### |
2022-Aug-02 Tue
| 14.78
| ###
| ###
| 14.82
|
|
| ###
| ###
| 1.1 |
2022-Aug-01 Mon
| ###
| ###
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2022-Jul-29 Fri
| ###
| ###
| 14.55
| ###
| 668,888
| ###
| 26.2
| 26.2
| 0.0 |
2022-Jul-28 Thu
| 14.58
| 14.87
| 14.41
| 14.83
| 458,847
| 6,717,520
| ###
| ###
| ### |
2022-Jul-27 Wed
| ###
| ###
| 14.22
| ###
|
|
| 65.7
| 65.7
| 0.0 |
2022-Jul-26 Tue
| 14.42
| 14.52
| ###
| ###
|
|
| 37.7
| 37.7
| 0.0 |
2022-Jul-25 Mon
| 14.28
| ###
| ###
| 14.21
| 677,825
| 0
| ###
| ###
| ### |
2022-Jul-22 Fri
| 14.43
| 14.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-21 Thu
| ###
| ###
| 14.28
| 14.4
|
|
| 9.8
| 9.8
| 1.0 |
2022-Jul-20 Wed
| 14.59
| ###
| 14.48
| ###
| 792,076
| ###
| ###
| ###
| 0.0 |
2022-Jul-19 Tue
| 14.42
| 14.5
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2022-Jul-18 Mon
| ###
| 14.56
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-15 Fri
| ###
| ###
| ###
| 13.8
| 810,178
| 0
| 78.8
| 78.8
| 1.0 |
2022-Jul-14 Thu
| 13.77
| 14.21
| 13.72
| ###
| 963,845
| ###
| 80.0
| 80.0
| 0.0 |
2022-Jul-13 Wed
| 13.85
| ###
| ###
| 13.73
|
|
| 27.4
| 27.4
| ### |
2022-Jul-12 Tue
| 13.55
| ###
| 13.41
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2022-Jul-11 Mon
| ###
| ###
| 13.78
| 13.85
| 575,950
| ###
| ###
| ###
| ### |
2022-Jul-08 Fri
| ###
| 14.29
| ###
| ###
| 696,175
| 4,974,170
| 71.4
| 71.4
| 0.0 |
2022-Jul-07 Thu
| 13.58
| 13.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-06 Wed
| 13.74
| 13.83
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2022-Jul-05 Tue
| ###
| ###
| 13.75
| 13.87
|
|
| 24.0
| 24.0
| ### |
2022-Jul-04 Mon
| ###
| ###
| 13.88
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2022-Jul-01 Fri
| 13.7
| ###
| ###
| 13.74
|
|
| ###
| ###
| ### |
2022-Jun-30 Thu
| ###
| ###
| 13.71
| 13.71
|
|
| 40.7
| 40.7
| ### |
2022-Jun-29 Wed
| ###
| 14.2
| 13.82
| ###
| 1,025,478
| 14,366,946
| 45.9
| 45.9
| 0.0 |
2022-Jun-28 Tue
| ###
| 14.45
| ###
| 14.27
|
|
| 36.4
| 36.4
| ### |
2022-Jun-27 Mon
| 13.84
| 14.25
| 13.84
| ###
| 740,445
| 10,399,550
| 77.8
| 77.8
| 0.0 |
2022-Jun-24 Fri
| 13.83
| ###
| ###
| 13.83
|
|
| ###
| ###
| 1.0 |
2022-Jun-23 Thu
| ###
| ###
| ###
| 13.87
| 2,150,774
| 0
| 46.3
| 46.3
| ### |
2022-Jun-22 Wed
| 14.5
| ###
| ###
| 14.2
|
|
| 36.8
| 36.8
| 1.0 |
2022-Jun-21 Tue
| ###
| ###
| ###
| 14.51
| 1,005,649
| 0
| 32.1
| 32.1
| ### |
2022-Jun-20 Mon
| ###
| 14.55
| ###
| 14.47
|
|
| ###
| ###
| ### |
2022-Jun-17 Fri
| 14.5
| 14.71
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2022-Jun-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-15 Wed
| 16.51
| 16.58
| ###
| ###
| 1,354,957
| ###
| 32.9
| 32.9
| 0.0 |
2022-Jun-14 Tue
| ###
| ###
| 15.28
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-10 Fri
| ###
| ###
| ###
| ###
|
|
| 12.0
| 12.0
| 0.0 |
2022-Jun-09 Thu
| 18.21
| 18.59
| ###
| 18.45
|
|
| 87.2
| 87.2
| 1.3 |
2022-Jun-08 Wed
| 18.4
| 18.48
| 17.47
| ###
| 2,079,275
| ###
| 42.3
| 42.3
| 0.0 |
2022-Jun-07 Tue
| ###
| 18.22
| ###
| ###
| 799,746
| 7,285,686
| 86.9
| 86.9
| 0.0 |
2022-Jun-06 Mon
| ###
| ###
| 17.83
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2022-Jun-03 Fri
| ###
| 18.26
| ###
| ###
|
|
| 38.0
| 38.0
| 0.0 |
2022-Jun-02 Thu
| 17.29
| 17.89
| 17.2
| 17.76
| 859,485
| ###
| ###
| ###
| 1.3 |
2022-Jun-01 Wed
| ###
| 17.85
| 17.44
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-31 Tue
| 17.85
| ###
| 17.57
| ###
| 1,385,576
| 12,172,285
| 31.7
| 31.7
| 0.0 |
2022-May-30 Mon
| ###
| ###
| 17.555
| 17.81
|
|
| ###
| ###
| 1.3 |
2022-May-27 Fri
| ###
| 18.49
| ###
| 17.77
| 532,272
| 4,920,854
| 31.7
| 31.7
| ### |
2022-May-26 Thu
| 17.88
| ###
| 17.55
| 17.55
|
|
| 26.2
| 26.2
| ### |
2022-May-25 Wed
| ###
| ###
| ###
| ###
| 1,077,154
| 0
| 36.2
| 36.2
| 0.0 |
2022-May-24 Tue
| 18.29
| 18.29
| ###
| 17.79
| 1,291,150
| ###
| 25.7
| 25.7
| ### |
2022-May-23 Mon
| 17.26
| ###
| ###
| ###
| 879,123
| 0
| ###
| ###
| 0.0 |
2022-May-20 Fri
| ###
| 17.42
| ###
| 17.28
| 1,109,343
| 9,662,377
| ###
| ###
| 1.2 |
2022-May-19 Thu
| 17.49
| 17.49
| 16.88
| ###
| 2,485,473
| 42,712,853
| ###
| ###
| 0.0 |
2022-May-18 Wed
| 18.48
| 18.54
| ###
| 17.85
|
|
| ###
| ###
| 1.3 |
2022-May-17 Tue
| 18.2
| ###
| ###
| 18.48
| 732,745
| 0
| 76.7
| 76.7
| ### |
2022-May-16 Mon
| ###
| ###
| ###
| ###
|
|
| 14.6
| 14.6
| 0.0 |
2022-May-13 Fri
| 18.51
| 18.86
| ###
| 18.84
|
|
| 68.7
| 68.7
| 1.3 |
2022-May-12 Thu
| 18.23
| 18.58
| ###
| 18.41
| 1,145,184
| 10,638,759
| 88.1
| 88.1
| ### |
2022-May-11 Wed
| ###
| ###
| 18.21
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2022-May-10 Tue
| 18.7
| ###
| ###
| 18.52
|
|
| 59.0
| 59.0
| 1.3 |
2022-May-09 Mon
| 18.7
| ###
| ###
| 18.52
|
|
| 59.0
| 59.0
| 1.3 |
2022-May-06 Fri
| 19.47
| 19.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-05 Thu
| ###
| 20.55
| 19.87
| 20.29
| 1,186,283
| 23,974,779
| 67.3
| 67.3
| ### |
2022-May-04 Wed
| 19.79
| ###
| 19.22
| 19.43
|
|
| ###
| ###
| 1.4 |
2022-May-03 Tue
| ###
| 20.51
| 19.54
| ###
| 774,557
| ###
| ###
| ###
| 0.0 |
2022-May-02 Mon
| 20.5
| 20.7
| ###
| 20.44
| 916,871
| ###
| ###
| ###
| 1.5 |
2022-Apr-29 Fri
| ###
| 21.55
| 20.74
| 20.77
| 935,123
| 19,773,175
| ###
| ###
| ### |
2022-Apr-28 Thu
| 21.22
| 21.22
| 20.75
| ###
|
|
| 35.4
| 35.4
| 0.0 |
2022-Apr-27 Wed
| 20
| ###
| ###
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2022-Apr-26 Tue
| ###
| ###
| 19.74
| 20.21
| 1,391,074
| ###
| ###
| ###
| ### |
2022-Apr-22 Fri
| 22
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-21 Thu
| 22.46
| 22.8
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2022-Apr-20 Wed
| 22.42
| ###
| ###
| ###
|
|
| 37.2
| 37.2
| 0.0 |
2022-Apr-19 Tue
| ###
| 22.4
| 21.72
| 22.28
| 638,927
| 14,094,729
| ###
| ###
| ### |
2022-Apr-14 Thu
| ###
| ###
| ###
| 21.71
| 364,057
| 0
| 24.2
| 24.2
| ### |
2022-Apr-13 Wed
| 21.84
| ###
| 21.78
| 21.89
|
|
| 58.7
| 58.7
| ### |
2022-Apr-12 Tue
| 21.88
| ###
| 21.72
| 21.85
| 375,729
| ###
| 52.1
| 52.1
| ### |
2022-Apr-11 Mon
| 21.5
| ###
| 21.5
| 21.75
| 474,971
| ###
| 81.8
| 81.8
| ### |
2022-Apr-08 Fri
| 21.55
| 21.77
| ###
| 21.57
| 872,775
| 9,500,155
| ###
| ###
| ### |
2022-Apr-07 Thu
| ###
| ###
| ###
| ###
|
|
| 48.6
| 48.6
| 0.0 |
2022-Apr-06 Wed
| ###
| 21.56
| ###
| 21.42
|
|
| ###
| ###
| 1.5 |
2022-Apr-05 Tue
| 21.41
| 21.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-04 Mon
| ###
| 21.85
| 21.43
| ###
|
|
| 62.6
| 62.6
| 0.0 |
2022-Apr-01 Fri
| 21.4
| 21.82
| 21.26
| 21.56
|
|
| ###
| ###
| 1.5 |
2022-Mar-31 Thu
| 21.87
| ###
| 21.52
| 21.56
|
|
| 25.9
| 25.9
| 1.5 |
2022-Mar-30 Wed
| ###
| 21.89
| ###
| 21.55
| 1,159,142
| ###
| 36.5
| 36.5
| ### |
2022-Mar-29 Tue
| 21.26
| ###
| ###
| 21.5
| 587,980
| 0
| 72.3
| 72.3
| 1.5 |
2022-Mar-28 Mon
| 21.45
| 21.59
| 21.28
| 21.28
| 279,475
| 5,990,546
| 44.3
| 44.3
| 1.5 |
2022-Mar-25 Fri
| ###
| ###
| ###
| ###
| 692,622
| 0
| ###
| ###
| 0.0 |
2022-Mar-24 Thu
| ###
| 21.24
| 20.86
| ###
| 413,845
| ###
| ###
| ###
| 0.0 |
2022-Mar-23 Wed
| ###
| ###
| 20.78
| ###
| 357,555
| ###
| 32.8
| 32.8
| 0.0 |
2022-Mar-22 Tue
| 21.23
| ###
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2022-Mar-21 Mon
| 20.7
| 20.85
| 20.49
| 20.76
|
|
| ###
| ###
| 1.5 |
2022-Mar-18 Fri
| ###
| ###
| 20.29
| 20.44
| 1,061,285
| ###
| 12.9
| 12.9
| 1.5 |
2022-Mar-17 Thu
| 21.25
| 21.25
| 20.79
| 21
|
|
| ###
| ###
| 1.5 |
2022-Mar-16 Wed
| ###
| ###
| 20.56
| 20.71
| 659,225
| ###
| ###
| ###
| ### |
2022-Mar-15 Tue
| 20.55
| ###
| 20.26
| 20.85
|
|
| 85.8
| 85.8
| ### |
2022-Mar-14 Mon
| ###
| ###
| ###
| 20.81
|
|
| 72.9
| 72.9
| ### |
2022-Mar-11 Fri
| 20.44
| 20.53
| ###
| 20.44
|
|
| ###
| ###
| 1.5 |
2022-Mar-10 Thu
| ###
| ###
| 19.25
| 20
|
|
| ###
| ###
| 1.4 |
2022-Mar-09 Wed
| 18.89
| 19.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-08 Tue
| 19.25
| 19.4
| ###
| ###
| 1,030,446
| 9,995,326
| 35.4
| 35.4
| 0.0 |
2022-Mar-07 Mon
| ###
| 19.26
| ###
| ###
| 1,263,359
| 12,166,147
| ###
| ###
| 0.0 |
2022-Mar-04 Fri
| ###
| ###
| 18.7
| ###
| 1,071,227
| 10,015,972
| 50.8
| 50.8
| 0.0 |
2022-Mar-03 Thu
| ###
| ###
| 18.7
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-02 Wed
| ###
| 18.77
| 18.21
| 18.77
|
|
| 81.2
| 81.2
| ### |
2022-Mar-01 Tue
| 18.4
| 18.59
| 18.25
| 18.46
|
|
| 58.7
| 58.7
| 1.3 |
2022-Feb-28 Mon
| ###
| 18.21
| 17.84
| 18.21
| 964,128
| ###
| ###
| ###
| ### |
2022-Feb-25 Fri
| ###
| ###
| 17.28
| 17.88
| 685,529
| 5,922,970
| 78.0
| 78.0
| 1.3 |
2022-Feb-24 Thu
| 18.58
| ###
| ###
| ###
| 1,170,127
| 0
| ###
| ###
| 0.0 |
2022-Feb-23 Wed
| 18.43
| ###
| ###
| 18.48
| 1,047,551
| 0
| 52.7
| 52.7
| ### |
2022-Feb-22 Tue
| 18.28
| ###
| ###
| ###
| 905,746
| 0
| ###
| ###
| 0.0 |
2022-Feb-21 Mon
| ###
| 18.72
| ###
| 18.28
| 1,031,578
| 9,655,570
| ###
| ###
| 1.3 |
2022-Feb-18 Fri
| 17.51
| 18.42
| 17.51
| ###
| 986,159
| 17,716,346
| 91.8
| 91.8
| 0.0 |
2022-Feb-17 Thu
| ###
| ###
| 17.53
| ###
|
|
| 88.8
| 88.8
| 0.0 |
2022-Feb-16 Wed
| ###
| 17.78
| ###
| ###
| 1,477,942
| ###
| 79.3
| 79.3
| 0.0 |
2022-Feb-15 Tue
| ###
| 17.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-14 Mon
| ###
| 15.23
| 14.88
| ###
| 474,922
| 7,149,950
| ###
| ###
| 0.0 |
2022-Feb-11 Fri
| 15.25
| ###
| ###
| ###
| 295,589
| 0
| ###
| ###
| 0.0 |
2022-Feb-10 Thu
| ###
| 15.76
| 15.25
| 15.4
| 643,124
| ###
| ###
| ###
| ### |
2022-Feb-09 Wed
| 15.5
| 15.54
| ###
| 15.51
| 501,944
| ###
| 59.0
| 59.0
| 1.1 |
2022-Feb-08 Tue
| 15.54
| 15.59
| ###
| 15.4
| 725,225
| 5,653,128
| 28.5
| 28.5
| ### |
2022-Feb-07 Mon
| ###
| 15.27
| ###
| ###
| 327,171
| 2,497,950
| ###
| ###
| 0.0 |
2022-Feb-04 Fri
| ###
| ###
| 14.76
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2022-Feb-03 Thu
| ###
| ###
| ###
| 14.88
|
|
| ###
| ###
| 1.1 |
2022-Feb-02 Wed
| 14.58
| 14.87
| 14.56
| 14.87
| 315,222
| ###
| 80.8
| 80.8
| 1.1 |
2022-Feb-01 Tue
| 14.2
| 14.54
| ###
| ###
| 352,420
| ###
| ###
| ###
| 0.0 |
2022-Jan-31 Mon
| 14.4
| 14.48
| ###
| 14.21
|
|
| 26.3
| 26.3
| ### |
2022-Jan-28 Fri
| ###
| ###
| ###
| ###
| 997,121
| 0
| ###
| ###
| 0.0 |
2022-Jan-27 Thu
| 14.73
| 14.82
| ###
| ###
| 802,257
| 5,944,724
| 29.4
| 29.4
| 0.0 |
2022-Jan-25 Tue
| 14.4
| 14.41
| ###
| 14.25
| 1,050,351
| 7,567,778
| 65.3
| 65.3
| 1.0 |
2022-Jan-24 Mon
| ###
| ###
| ###
| 14.74
|
|
| 46.4
| 46.4
| 1.1 |
2022-Jan-21 Fri
| ###
| 15.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-20 Thu
| ###
| 15.73
| ###
| 15.73
|
|
| ###
| ###
| ### |
2022-Jan-19 Wed
| ###
| 15.57
| ###
| 15.4
|
|
| ###
| ###
| ### |
2022-Jan-18 Tue
| ###
| ###
| 15.48
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-17 Mon
| ###
| 15.79
| ###
| 15.71
| 282,271
| 2,228,529
| ###
| ###
| 1.1 |
2022-Jan-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-13 Thu
| 15.71
| ###
| ###
| 15.85
| 1,059,840
| 0
| 73.4
| 73.4
| 1.1 |
2022-Jan-12 Wed
| ###
| 15.71
| ###
| 15.45
|
|
| ###
| ###
| ### |
2022-Jan-11 Tue
| 15.55
| 15.71
| 15.45
| 15.48
| 341,857
| ###
| ###
| ###
| 1.1 |
2022-Jan-10 Mon
| 15.83
| 15.925
| 15.58
| 15.74
| 529,178
| 8,335,876
| ###
| ###
| 1.1 |
2022-Jan-07 Fri
| ###
| 16.59
| ###
| 15.76
| 970,942
| ###
| ###
| ###
| 1.1 |
2022-Jan-06 Thu
| ###
| ###
| 16.7
| 16.81
| 963,470
| 8,044,974
| 50.0
| 50.0
| ### |
2022-Jan-05 Wed
| ###
| 17.4
| 16.84
| ###
| 855,548
| 14,646,981
| 24.5
| 24.5
| 0.0 |
2022-Jan-04 Tue
| ###
| 16.76
| ###
| 16.76
|
|
| 62.3
| 62.3
| 1.2 |
2021-Dec-31 Fri
| 16.2
| 16.22
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2021-Dec-30 Thu
| ###
| ###
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2021-Dec-29 Wed
| ###
| 16.27
| ###
| 16.24
|
|
| ###
| ###
| ### |
2021-Dec-24 Fri
| ###
| ###
| ###
| 15.71
|
|
| ###
| ###
| 1.1 |
2021-Dec-23 Thu
| 15.77
| ###
| ###
| 15.84
|
|
| 68.1
| 68.1
| ### |
2021-Dec-22 Wed
| 15.82
| ###
| 15.72
| 15.85
|
|
| ###
| ###
| 1.1 |
2021-Dec-21 Tue
| ###
| 15.87
| 15.58
| 15.77
|
|
| 71.3
| 71.3
| ### |
2021-Dec-20 Mon
| 15.7
| ###
| 15.53
| 15.77
|
|
| ###
| ###
| ### |
2021-Dec-17 Fri
| ###
| 15.86
| 15.53
| 15.55
| 1,070,922
| 16,808,120
| ###
| ###
| ### |
2021-Dec-16 Thu
| 15.5
| 15.57
| ###
| 15.2
| 813,673
| 6,334,444
| ###
| ###
| 1.1 |
2021-Dec-15 Wed
| 15.2
| 15.55
| ###
| 15.42
| 465,685
| ###
| 86.6
| 86.6
| ### |
2021-Dec-14 Tue
| ###
| ###
| 15.2
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2021-Dec-13 Mon
| ###
| ###
| ###
| 15.25
| 264,147
| 0
| ###
| ###
| ### |
2021-Dec-10 Fri
| ###
| ###
| ###
| 14.82
| 448,456
| 0
| ###
| ###
| 1.1 |
2021-Dec-09 Thu
| ###
| ###
| 14.79
| 14.83
|
|
| ###
| ###
| ### |
2021-Dec-08 Wed
| ###
| 15.28
| ###
| ###
| 548,421
| ###
| 29.2
| 29.2
| 0.0 |
2021-Dec-07 Tue
| ###
| 15.22
| ###
| ###
|
|
| 37.2
| 37.2
| 0.0 |
2021-Dec-06 Mon
| 14.57
| 14.75
| ###
| ###
| 1,089,982
| ###
| 86.4
| 86.4
| 0.0 |
2021-Dec-03 Fri
| ###
| 14.74
| 14.22
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-02 Thu
| ###
| 14.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-01 Wed
| ###
| ###
| 13.8
| ###
|
|
| 87.0
| 87.0
| 0.0 |
2021-Nov-30 Tue
| 14.4
| 14.49
| ###
| ###
| 732,343
| 5,305,825
| 21.1
| 21.1
| 0.0 |
2021-Nov-29 Mon
| ###
| 14.44
| 13.87
| 14.43
| 608,682
| ###
| ###
| ###
| ### |
2021-Nov-26 Fri
| ###
| ###
| 14.44
| 14.52
|
|
| 30.7
| 30.7
| 1.0 |
2021-Nov-25 Thu
| ###
| 15.23
| 14.88
| ###
| 807,121
| ###
| ###
| ###
| 0.0 |
2021-Nov-24 Wed
| ###
| 15.43
| ###
| ###
| 673,422
| 5,195,450
| ###
| ###
| 0.0 |
2021-Nov-23 Tue
| ###
| 15.58
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2021-Nov-22 Mon
| 14.89
| ###
| 14.83
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2021-Nov-19 Fri
| ###
| ###
| ###
| 14.88
|
|
| ###
| ###
| 1.1 |
2021-Nov-18 Thu
| 14.57
| ###
| 14.4
| 14.47
|
|
| ###
| ###
| ### |
2021-Nov-17 Wed
| 14.46
| 14.73
| 14.45
| ###
| 340,474
| ###
| 82.1
| 82.1
| 0.0 |
2021-Nov-16 Tue
| 14.88
| ###
| ###
| 14.72
|
|
| ###
| ###
| ### |
2021-Nov-15 Mon
| ###
| 15.28
| ###
| ###
| 478,271
| ###
| 34.1
| 34.1
| 0.0 |
2021-Nov-12 Fri
| ###
| ###
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2021-Nov-11 Thu
| ###
| ###
| ###
| 14.8
|
|
| 86.6
| 86.6
| 1.1 |
2021-Nov-10 Wed
| 14.76
| 14.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-09 Tue
| ###
| 14.58
| ###
| ###
| 580,147
| 4,229,271
| ###
| ###
| 0.0 |
2021-Nov-08 Mon
| ###
| 14.29
| ###
| ###
| 734,588
| ###
| 43.3
| 43.3
| 0.0 |
2021-Nov-05 Fri
| 14.41
| 14.75
| 14.2
| 14.26
| 1,491,721
| ###
| ###
| ###
| 1.0 |
2021-Nov-04 Thu
| ###
| ###
| 14.26
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2021-Nov-03 Wed
| 14.26
| 14.7
| 14.21
| ###
| 757,374
| 10,947,841
| ###
| ###
| 0.0 |
2021-Nov-02 Tue
| 14.59
| ###
| ###
| 14.43
| 544,144
| 0
| 37.5
| 37.5
| ### |
2021-Nov-01 Mon
| 14.89
| ###
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2021-Oct-29 Fri
| 14.46
| 14.59
| 14.28
| 14.29
| 495,456
| ###
| 37.0
| 37.0
| ### |
2021-Oct-28 Thu
| 14.72
| 14.72
| 14.23
| 14.47
| 1,001,179
| ###
| 29.0
| 29.0
| ### |
2021-Oct-27 Wed
| ###
| ###
| ###
| 14.72
| 1,024,454
| 0
| ###
| ###
| ### |
2021-Oct-26 Tue
| ###
| 15.28
| 14.82
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-25 Mon
| 14.44
| 14.74
| 14.29
| 14.47
| 576,584
| ###
| 69.5
| 69.5
| ### |
2021-Oct-22 Fri
| ###
| 14.57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-21 Thu
| ###
| 14.4
| ###
| ###
| 910,949
| ###
| 83.6
| 83.6
| 0.0 |
2021-Oct-20 Wed
| ###
| 14.5
| ###
| ###
| 1,140,324
| 8,267,349
| ###
| ###
| 0.0 |
2021-Oct-19 Tue
| ###
| ###
| 13.84
| 13.84
|
|
| ###
| ###
| 1.0 |
2021-Oct-18 Mon
| 14.43
| 14.43
| ###
| 14.26
| 517,025
| ###
| ###
| ###
| 1.0 |
2021-Oct-15 Fri
| 14.43
| 14.54
| ###
| 14.22
| 1,274,875
| 9,268,341
| 21.1
| 21.1
| 1.0 |
2021-Oct-14 Thu
| ###
| ###
| 13.89
| 14.23
| 1,500,450
| 10,420,625
| ###
| ###
| ### |
2021-Oct-13 Wed
| 13.78
| ###
| 13.56
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2021-Oct-12 Tue
| 13.2
| ###
| ###
| 13.59
| 1,225,542
| 0
| ###
| ###
| ### |
2021-Oct-11 Mon
| ###
| 13.29
| 12.84
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-08 Fri
| 12.8
| ###
| 12.72
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-07 Thu
| ###
| 13.24
| 12.42
| 12.72
|
|
| ###
| ###
| 0.9 |
2021-Oct-06 Wed
| ###
| ###
| ###
| 12.42
|
|
| ###
| ###
| 0.9 |
2021-Oct-05 Tue
| ###
| 12.46
| ###
| 12.45
|
|
| 79.6
| 79.6
| ### |
2021-Oct-04 Mon
| 12.76
| ###
| ###
| 12.72
| 818,029
| 0
| ###
| ###
| 0.9 |
2021-Oct-01 Fri
| 12.77
| 12.87
| 12.49
| ###
| 2,020,653
| 25,621,880
| 31.7
| 31.7
| 0.0 |
2021-Sep-30 Thu
| 13.4
| ###
| ###
| ###
| 1,079,351
| 0
| ###
| ###
| 0.0 |
2021-Sep-29 Wed
| ###
| ###
| ###
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2021-Sep-28 Tue
| ###
| 13.7
| ###
| ###
| 1,253,646
| 8,587,475
| 18.9
| 18.9
| 0.0 |
2021-Sep-27 Mon
| 13.57
| 13.88
| 13.53
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2021-Sep-24 Fri
| 13.85
| 13.86
| 13.4
| 13.47
| 1,394,587
| 19,008,220
| 16.4
| 16.4
| 1.0 |
2021-Sep-23 Thu
| ###
| ###
| 13.72
| 13.81
| 847,483
| ###
| 20.0
| 20.0
| ### |
2021-Sep-22 Wed
| 12.7
| 13.82
| 12.7
| ###
| 1,402,642
| ###
| 96.1
| 96.1
| 0.0 |
2021-Sep-21 Tue
| 12.82
| ###
| 12.74
| 12.87
| 864,252
| 5,505,285
| ###
| ###
| ### |
2021-Sep-20 Mon
| ###
| ###
| ###
| ###
|
|
| 89.3
| 89.3
| 0.0 |
2021-Sep-17 Fri
| ###
| 13.5
| ###
| ###
| 2,186,778
| 14,760,751
| 40.8
| 40.8
| 0.0 |
2021-Sep-16 Thu
| ###
| 14.2
| 13.58
| ###
| 1,509,643
| 20,968,941
| ###
| ###
| 0.0 |
2021-Sep-15 Wed
| 13.78
| 13.89
| 13.545
| 13.85
| 939,621
| 12,889,251
| 70.2
| 70.2
| ### |
2021-Sep-14 Tue
| 14.26
| ###
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2021-Sep-13 Mon
| 14.2
| ###
| ###
| ###
| 548,181
| 0
| ###
| ###
| 0.0 |
2021-Sep-10 Fri
| ###
| 14.29
| ###
| 14.29
|
|
| ###
| ###
| ### |
2021-Sep-09 Thu
| ###
| ###
| 13.86
| 13.86
|
|
| 49.3
| 49.3
| ### |
2021-Sep-08 Wed
| ###
| 14.27
| 13.87
| 14.25
|
|
| 87.1
| 87.1
| 1.0 |
2021-Sep-07 Tue
| 14.59
| ###
| ###
| 14.24
|
|
| 20.6
| 20.6
| 1.0 |
2021-Sep-06 Mon
| ###
| ###
| 14.26
| 14.44
|
|
| ###
| ###
| ### |
2021-Sep-03 Fri
| ###
| ###
| 14.42
| 14.48
|
|
| ###
| ###
| 1.0 |
2021-Sep-02 Thu
| 15.28
| ###
| 14.76
| 14.8
| 603,787
| 4,455,948
| 12.9
| 12.9
| 1.1 |
2021-Sep-01 Wed
| ###
| 15.24
| ###
| 15.24
| 556,028
| ###
| ###
| ###
| 1.1 |
2021-Aug-31 Tue
| ###
| 15.28
| ###
| ###
| 528,080
| ###
| 65.9
| 65.9
| 0.0 |
2021-Aug-30 Mon
| ###
| 15.24
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2021-Aug-27 Fri
| ###
| ###
| 14.53
| 14.79
|
|
| ###
| ###
| ### |
2021-Aug-26 Thu
| 14.86
| ###
| ###
| 14.76
| 862,642
| 0
| ###
| ###
| 1.1 |
2021-Aug-25 Wed
| 15.21
| 15.21
| ###
| ###
| 943,753
| 7,177,241
| 20.5
| 20.5
| 0.0 |
2021-Aug-24 Tue
| 14.75
| 14.81
| ###
| 14.57
|
|
| 26.3
| 26.3
| ### |
2021-Aug-23 Mon
| 15.5
| 15.76
| 14.58
| ###
|
|
| 7.1
| 7.1
| 0.0 |
2021-Aug-20 Fri
| 14.75
| 14.75
| 13.625
| ###
| 2,504,320
| 35,530,040
| 24.8
| 24.8
| 0.0 |
2021-Aug-19 Thu
| 15.73
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-18 Wed
| 15.87
| 16.53
| 15.57
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2021-Aug-17 Tue
| ###
| ###
| ###
| ###
|
|
| 47.4
| 47.4
| 0.0 |
2021-Aug-16 Mon
| 17.87
| 18.28
| 17.59
| ###
| 1,389,428
| ###
| ###
| ###
| 0.0 |
2021-Aug-13 Fri
| ###
| 17.47
| 16.88
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2021-Aug-12 Thu
| ###
| ###
| 16.7
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2021-Aug-11 Wed
| 16.77
| ###
| ###
| ###
| 1,731,382
| 0
| ###
| ###
| 0.0 |
2021-Aug-10 Tue
| 15.8
| 16.26
| 15.7
| ###
| 595,871
| ###
| ###
| ###
| 0.0 |
2021-Aug-09 Mon
| ###
| ###
| 15.57
| 15.59
| 594,286
| ###
| ###
| ###
| ### |
2021-Aug-06 Fri
| ###
| 15.89
| 15.49
| 15.81
|
|
| ###
| ###
| ### |
2021-Aug-05 Thu
| ###
| 15.52
| 15.24
| 15.25
| 850,277
| ###
| ###
| ###
| ### |
2021-Aug-04 Wed
| 15.54
| 15.86
| 15.43
| 15.57
|
|
| ###
| ###
| 1.1 |
2021-Aug-03 Tue
| ###
| 15.77
| 15.28
| 15.5
|
|
| 31.0
| 31.0
| 1.1 |
2021-Aug-02 Mon
| ###
| ###
| 15.81
| ###
| 593,556
| ###
| 13.3
| 13.3
| 0.0 |
2021-Jul-30 Fri
| ###
| 16.75
| ###
| 16.42
|
|
| ###
| ###
| 1.2 |
2021-Jul-29 Thu
| 16.2
| 16.4
| ###
| 16.4
| 560,144
| 4,593,180
| 73.6
| 73.6
| ### |
2021-Jul-28 Wed
| 16.2
| 16.45
| ###
| 16.23
| 479,774
| 3,946,141
| 76.5
| 76.5
| ### |
2021-Jul-27 Tue
| ###
| 16.51
| ###
| 16.41
| 2,794,281
| 23,066,789
| ###
| ###
| 1.2 |
2021-Jul-26 Mon
| ###
| ###
| ###
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2021-Jul-23 Fri
| ###
| ###
| 15.58
| 15.77
|
|
| 68.3
| 68.3
| ### |
2021-Jul-22 Thu
| 15.46
| ###
| 15.43
| ###
| 451,475
| 3,483,129
| 77.1
| 77.1
| 0.0 |
2021-Jul-21 Wed
| 15.25
| 15.47
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2021-Jul-20 Tue
| ###
| ###
| 14.71
| ###
| 486,058
| 3,574,956
| 33.3
| 33.3
| 0.0 |
2021-Jul-19 Mon
| ###
| 15.46
| ###
| ###
| 563,729
| 4,357,625
| 39.6
| 39.6
| 0.0 |
2021-Jul-16 Fri
| 15.83
| ###
| 15.82
| 15.83
|
|
| 61.7
| 61.7
| ### |
2021-Jul-15 Thu
| ###
| ###
| 15.84
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-14 Wed
| ###
| ###
| ###
| ###
| 825,350
| 0
| ###
| ###
| 0.0 |
2021-Jul-13 Tue
| ###
| ###
| 15.79
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2021-Jul-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-09 Fri
| 15.59
| 15.79
| 15.47
| 15.7
|
|
| 79.0
| 79.0
| ### |
2021-Jul-08 Thu
| 15.89
| 16.23
| 15.88
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-07 Wed
| 15.52
| 15.89
| ###
| 15.83
| 583,252
| ###
| ###
| ###
| ### |
2021-Jul-06 Tue
| 16.28
| ###
| ###
| 15.81
| 299,922
| 0
| ###
| ###
| ### |
2021-Jul-05 Mon
| ###
| 16.43
| ###
| 16.21
| 490,986
| 4,033,449
| 36.6
| 36.6
| 1.2 |
2021-Jul-02 Fri
| ###
| 16.57
| 16.2
| 16.52
|
|
| ###
| ###
| ### |
2021-Jul-01 Thu
| ###
| ###
| ###
| ###
| 305,353
| 0
| ###
| ###
| 0.0 |
2021-Jun-30 Wed
| 16.56
| ###
| 16.45
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-29 Tue
| 16.25
| ###
| ###
| 16.25
|
|
| 68.1
| 68.1
| ### |
2021-Jun-28 Mon
| 16.5
| 16.58
| 16.28
| 16.46
|
|
| ###
| ###
| 1.2 |
2021-Jun-25 Fri
| 16.5
| 16.89
| 16.28
| 16.59
|
|
| ###
| ###
| 1.2 |
2021-Jun-24 Thu
| ###
| 16.53
| ###
| 16.25
|
|
| ###
| ###
| ### |
2021-Jun-23 Wed
| 16.25
| 16.44
| ###
| 16.2
| 715,125
| 5,878,327
| ###
| ###
| 1.2 |
2021-Jun-22 Tue
| 15.89
| 16.2
| 15.74
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-21 Mon
| ###
| ###
| ###
| ###
| 711,929
| 0
| 32.9
| 32.9
| 0.0 |
2021-Jun-18 Fri
| ###
| 16.47
| 15.82
| ###
| 915,872
| 14,786,753
| ###
| ###
| 0.0 |
2021-Jun-17 Thu
| 16.43
| 16.7
| 15.88
| 16.47
| 1,087,522
| ###
| ###
| ###
| ### |
2021-Jun-16 Wed
| ###
| ###
| ###
| 16.73
|
|
| 35.6
| 35.6
| ### |
2021-Jun-15 Tue
| 17.43
| ###
| ###
| ###
| 1,220,840
| 0
| 22.4
| 22.4
| 0.0 |
2021-Jun-11 Fri
| 16.51
| 16.74
| ###
| 16.7
| 331,925
| ###
| ###
| ###
| 1.2 |
2021-Jun-10 Thu
| ###
| ###
| 16.48
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2021-Jun-09 Wed
| ###
| 16.725
| 16.47
| 16.56
| 674,647
| 11,197,453
| 40.1
| 40.1
| 1.2 |
2021-Jun-08 Tue
| 16.2
| 16.41
| ###
| ###
| 556,521
| 4,566,254
| 79.1
| 79.1
| 0.0 |
2021-Jun-07 Mon
| 16.5
| ###
| ###
| 16.2
|
|
| 27.4
| 27.4
| 1.2 |
2021-Jun-04 Fri
| ###
| ###
| ###
| ###
| 421,647
| 0
| ###
| ###
| 0.0 |
2021-Jun-03 Thu
| ###
| ###
| 15.87
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-02 Wed
| ###
| 16.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-01 Tue
| 15.47
| 15.73
| 15.44
| ###
| 279,659
| 4,358,485
| ###
| ###
| 0.0 |
2021-May-31 Mon
| 15.87
| 15.87
| 15.43
| 15.58
| 451,225
| 7,061,671
| ###
| ###
| 1.1 |
2021-May-28 Fri
| ###
| ###
| ###
| 15.85
| 586,148
| 0
| 26.6
| 26.6
| 1.1 |
2021-May-27 Thu
| 15.46
| ###
| ###
| ###
| 1,007,540
| 0
| 72.1
| 72.1
| 0.0 |
2021-May-26 Wed
| 15.53
| 15.73
| 15.2
| 15.27
| 801,182
| 12,390,279
| 21.6
| 21.6
| ### |
2021-May-25 Tue
| 15.24
| ###
| ###
| 15.58
|
|
| ###
| ###
| 1.1 |
2021-May-24 Mon
| ###
| 15.49
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2021-May-21 Fri
| ###
| ###
| ###
| 15.47
|
|
| ###
| ###
| ### |
2021-May-20 Thu
| 15.78
| 15.87
| 15.55
| 15.86
|
|
| 63.1
| 63.1
| 1.1 |
2021-May-19 Wed
| ###
| ###
| ###
| 15.8
|
|
| ###
| ###
| 1.1 |
2021-May-18 Tue
| 16.25
| 16.56
| ###
| 16.47
|
|
| 75.4
| 75.4
| ### |
2021-May-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-14 Fri
| ###
| 16.55
| ###
| ###
| 726,540
| ###
| ###
| ###
| 0.0 |
2021-May-13 Thu
| 16.56
| ###
| ###
| ###
| 654,654
| 0
| ###
| ###
| 0.0 |
2021-May-12 Wed
| ###
| ###
| 16.48
| 16.7
|
|
| ###
| ###
| 1.2 |
2021-May-11 Tue
| 17.2
| 17.23
| 16.87
| ###
| 697,129
| 11,886,049
| ###
| ###
| 0.0 |
2021-May-10 Mon
| ###
| 17.59
| ###
| 17.47
|
|
| 86.7
| 86.7
| 1.2 |
2021-May-07 Fri
| ###
| 16.88
| 16.5
| 16.8
|
|
| ###
| ###
| 1.2 |
2021-May-06 Thu
| 16.85
| ###
| 16.45
| 16.56
| 419,272
| ###
| 33.2
| 33.2
| 1.2 |
2021-May-05 Wed
| 16.48
| 16.82
| 16.43
| ###
| 789,075
| 13,118,371
| ###
| ###
| 0.0 |
2021-May-04 Tue
| 16.24
| 16.52
| 16.145
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2021-May-03 Mon
| 15.79
| ###
| 15.7
| 15.89
|
|
| 80.8
| 80.8
| ### |
2021-Apr-30 Fri
| ###
| ###
| ###
| 15.79
|
|
| 35.2
| 35.2
| 1.1 |
2021-Apr-29 Thu
| ###
| 16.46
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2021-Apr-28 Wed
| ###
| ###
| 15.8
| ###
| 718,485
| ###
| 68.6
| 68.6
| 0.0 |
2021-Apr-27 Tue
| ###
| ###
| 15.82
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2021-Apr-26 Mon
| ###
| ###
| 15.8
| 15.85
|
|
| 32.8
| 32.8
| 1.1 |
2021-Apr-23 Fri
| 15.79
| ###
| 15.76
| ###
| 562,280
| ###
| ###
| ###
| 0.0 |
2021-Apr-22 Thu
| ###
| 16.48
| 15.79
| ###
| 841,678
| 13,580,474
| ###
| ###
| 0.0 |
2021-Apr-21 Wed
| 16.29
| 16.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-20 Tue
| ###
| 16.73
| ###
| ###
| 1,590,345
| ###
| ###
| ###
| 0.0 |
2021-Apr-19 Mon
| 16.4
| ###
| 16.27
| 16.56
|
|
| 81.0
| 81.0
| 1.2 |
2021-Apr-16 Fri
| ###
| ###
| 14.85
| 15.2
|
|
| 77.9
| 77.9
| 1.1 |
2021-Apr-15 Thu
| 14.87
| ###
| 14.73
| 15.22
|
|
| 84.2
| 84.2
| 1.1 |
2021-Apr-14 Wed
| ###
| ###
| 14.47
| 14.87
| 383,255
| 2,772,849
| 80.5
| 80.5
| 1.1 |
2021-Apr-13 Tue
| ###
| ###
| 14.55
| ###
| 417,641
| ###
| 22.7
| 22.7
| 0.0 |
2021-Apr-12 Mon
| ###
| 15.43
| ###
| ###
|
|
| 39.8
| 39.8
| 0.0 |
2021-Apr-09 Fri
| 15.45
| 15.46
| ###
| ###
| 395,558
| ###
| 12.5
| 12.5
| 0.0 |
2021-Apr-08 Thu
| ###
| 15.51
| 15.2
| 15.43
|
|
| ###
| ###
| 1.1 |
2021-Apr-07 Wed
| ###
| ###
| ###
| ###
| 347,121
| 0
| 73.9
| 73.9
| 0.0 |
2021-Apr-06 Tue
| ###
| 15.56
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2021-Apr-01 Thu
| ###
| ###
| ###
| ###
| 619,049
| 0
| ###
| ###
| 0.0 |
2021-Mar-31 Wed
| 14.7
| ###
| 14.57
| 14.84
| 790,285
| 5,757,226
| 73.6
| 73.6
| ### |
2021-Mar-30 Tue
| 14.76
| 14.78
| 14.51
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-29 Mon
| ###
| ###
| ###
| 14.85
|
|
| 85.3
| 85.3
| ### |
2021-Mar-26 Fri
| 13.86
| ###
| 13.81
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2021-Mar-25 Thu
| ###
| 13.73
| 13.53
| 13.71
| 187,984
| 2,562,221
| 76.2
| 76.2
| ### |
2021-Mar-24 Wed
| ###
| ###
| ###
| 13.56
|
|
| 38.9
| 38.9
| 1.0 |
2021-Mar-23 Tue
| 13.8
| 13.83
| 13.56
| ###
|
|
| 35.6
| 35.6
| 0.0 |
2021-Mar-22 Mon
| ###
| ###
| 13.28
| 13.86
| 406,787
| ###
| ###
| ###
| ### |
2021-Mar-19 Fri
| ###
| 14.275
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-18 Thu
| ###
| 14.44
| ###
| ###
| 670,958
| ###
| 78.4
| 78.4
| 0.0 |
2021-Mar-17 Wed
| 14.49
| 14.49
| ###
| 14.29
|
|
| 30.2
| 30.2
| ### |
2021-Mar-16 Tue
| 14.48
| 14.7
| 14.27
| 14.51
|
|
| ###
| ###
| ### |
2021-Mar-15 Mon
| 14.58
| ###
| ###
| 14.59
| 449,026
| 0
| 66.1
| 66.1
| 1.0 |
2021-Mar-12 Fri
| ###
| ###
| ###
| 14.54
|
|
| 76.7
| 76.7
| 1.0 |
2021-Mar-11 Thu
| 14.29
| ###
| ###
| 14.21
| 522,273
| 0
| ###
| ###
| ### |
2021-Mar-10 Wed
| ###
| 14.71
| 14.2
| 14.22
| 384,626
| ###
| 17.4
| 17.4
| 1.0 |
2021-Mar-09 Tue
| 14.4
| 14.83
| 14.28
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2021-Mar-08 Mon
| 14.49
| ###
| 14.24
| ###
|
|
| 36.1
| 36.1
| 0.0 |
2021-Mar-05 Fri
| ###
| 14.23
| 13.85
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2021-Mar-04 Thu
| 14.57
| ###
| ###
| 14.5
|
|
| 57.1
| 57.1
| 1.0 |
2021-Mar-03 Wed
| ###
| 14.84
| ###
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2021-Mar-02 Tue
| 13.85
| 14.45
| ###
| ###
| 1,257,979
| ###
| ###
| ###
| 0.0 |
2021-Mar-01 Mon
| ###
| ###
| ###
| ###
| 777,450
| 0
| ###
| ###
| 0.0 |
2021-Feb-26 Fri
| 13.27
| 13.54
| 13.27
| 13.47
| 463,270
| ###
| ###
| ###
| 1.0 |
2021-Feb-25 Thu
| 13.8
| 13.85
| ###
| 13.77
| 334,670
| 2,317,589
| 43.2
| 43.2
| ### |
2021-Feb-24 Wed
| 13.7
| 13.82
| 13.44
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-23 Tue
| 13.44
| ###
| 13.26
| 13.84
| 819,347
| 5,432,270
| 85.9
| 85.9
| 1.0 |
2021-Feb-22 Mon
| ###
| 13.4
| 12.81
| 13.27
|
|
| ###
| ###
| 0.9 |
2021-Feb-19 Fri
| 13.4
| 13.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-18 Thu
| ###
| 13.79
| 13.47
| 13.55
| 1,128,255
| ###
| ###
| ###
| 1.0 |
2021-Feb-17 Wed
| 13.45
| 13.82
| 13.45
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-16 Tue
| 13.5
| 13.89
| ###
| 13.75
|
|
| ###
| ###
| 1.0 |
2021-Feb-15 Mon
| 12.79
| ###
| ###
| 12.8
| 303,383
| 0
| ###
| ###
| 0.9 |
2021-Feb-12 Fri
| ###
| ###
| ###
| 12.55
| 358,824
| 0
| ###
| ###
| ### |
2021-Feb-11 Thu
| 12.72
| 12.84
| ###
| 12.41
| 225,127
| ###
| ###
| ###
| ### |
2021-Feb-10 Wed
| 12.81
| ###
| ###
| 12.72
| 570,654
| 0
| ###
| ###
| 0.9 |
2021-Feb-09 Tue
| ###
| ###
| ###
| 12.75
|
|
| ###
| ###
| ### |
2021-Feb-08 Mon
| ###
| 12.79
| ###
| ###
| 540,776
| ###
| ###
| ###
| 0.0 |
2021-Feb-05 Fri
| ###
| ###
| 12.46
| 12.51
| 654,589
| 4,078,089
| 14.2
| 14.2
| ### |
2021-Feb-04 Thu
| ###
| ###
| ###
| 12.76
| 710,127
| 0
| 31.7
| 31.7
| ### |
2021-Feb-03 Wed
| 12.8
| ###
| 12.59
| 12.89
| 868,641
| ###
| ###
| ###
| ### |
2021-Feb-02 Tue
| 12.48
| 12.82
| 12.48
| ###
| 776,144
| 9,818,221
| ###
| ###
| 0.0 |
2021-Feb-01 Mon
| 12.2
| 12.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-29 Fri
| ###
| ###
| ###
| 12.23
| 1,573,576
| 0
| ###
| ###
| ### |
2021-Jan-28 Thu
| 12.74
| ###
| 12.4
| 12.71
|
|
| 57.2
| 57.2
| 0.9 |
2021-Jan-27 Wed
| 13.75
| 13.79
| ###
| ###
| 1,061,255
| 7,317,353
| 14.5
| 14.5
| 0.0 |
2021-Jan-25 Mon
| 13.7
| 13.85
| ###
| 13.76
| 469,740
| 3,252,949
| 68.7
| 68.7
| 1.0 |
2021-Jan-22 Fri
| 13.75
| 13.8
| 13.54
| 13.7
|
|
| 42.0
| 42.0
| 1.0 |
2021-Jan-21 Thu
| 13.59
| 13.84
| 13.5
| 13.76
| 1,053,376
| 14,399,649
| 74.6
| 74.6
| 1.0 |
2021-Jan-20 Wed
| ###
| ###
| 13.57
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-19 Tue
| ###
| 13.75
| ###
| 13.47
| 792,386
| 5,447,653
| 26.3
| 26.3
| 1.0 |
2021-Jan-18 Mon
| 13.7
| 13.73
| 13.27
| 13.44
|
|
| 33.4
| 33.4
| ### |
2021-Jan-15 Fri
| 13.82
| ###
| 13.72
| 13.83
|
|
| ###
| ###
| 1.0 |
2021-Jan-14 Thu
| 13.86
| ###
| ###
| 13.85
|
|
| 38.0
| 38.0
| ### |
2021-Jan-13 Wed
| ###
| ###
| 13.75
| 13.86
| 1,254,029
| 8,621,449
| 19.2
| 19.2
| ### |
2021-Jan-12 Tue
| ###
| 14.44
| ###
| ###
| 989,847
| ###
| 32.1
| 32.1
| 0.0 |
2021-Jan-11 Mon
| 14.23
| 14.5
| 14.025
| 14.27
|
|
| 79.7
| 79.7
| ### |
2021-Jan-08 Fri
| 14.27
| 14.48
| ###
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2021-Jan-07 Thu
| 13.76
| 14.2
| 13.73
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2021-Jan-06 Wed
| 13.4
| 13.685
| ###
| 13.29
| 484,178
| 3,312,987
| ###
| ###
| ### |
2021-Jan-05 Tue
| 13.29
| ###
| 13.26
| 13.48
| 619,185
| ###
| ###
| ###
| 1.0 |
2021-Jan-04 Mon
| 13.5
| ###
| 13.4
| 13.55
|
|
| ###
| ###
| 1.0 |
2020-Dec-31 Thu
| 13.52
| 13.79
| 13.45
| 13.45
|
|
| 37.7
| 37.7
| ### |
2020-Dec-30 Wed
| ###
| 13.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-29 Tue
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2020-Dec-24 Thu
| 12.5
| 12.82
| 12.46
| 12.8
|
|
| ###
| ###
| 0.9 |
2020-Dec-23 Wed
| 12.52
| 12.59
| 12.42
| 12.5
| 260,047
| 3,251,887
| 34.6
| 34.6
| 0.9 |
2020-Dec-22 Tue
| 12.47
| ###
| 12.46
| 12.51
| 490,443
| 3,055,459
| 78.3
| 78.3
| ### |
2020-Dec-21 Mon
| ###
| 12.875
| 12.47
| ###
| 735,444
| ###
| ###
| ###
| 0.0 |
2020-Dec-18 Fri
| 12.4
| 12.73
| 12.22
| 12.58
| 1,260,721
| ###
| ###
| ###
| 0.9 |
2020-Dec-17 Thu
| ###
| ###
| ###
| 12.78
|
|
| ###
| ###
| 0.9 |
2020-Dec-16 Wed
| 12.56
| 12.75
| ###
| 12.58
|
|
| 71.0
| 71.0
| 0.9 |
2020-Dec-15 Tue
| 12.29
| ###
| ###
| 12.5
| 858,487
| 0
| 88.4
| 88.4
| 0.9 |
2020-Dec-14 Mon
| 12.83
| 12.85
| ###
| 12.44
| 653,671
| ###
| 21.2
| 21.2
| 0.9 |
2020-Dec-11 Fri
| 12.55
| ###
| 12.55
| 12.79
|
|
| ###
| ###
| ### |
2020-Dec-10 Thu
| ###
| ###
| 12.58
| ###
| 999,471
| 6,286,672
| 48.9
| 48.9
| 0.0 |
2020-Dec-09 Wed
| ###
| ###
| ###
| 12.71
| 1,418,774
| 0
| ###
| ###
| 0.9 |
2020-Dec-08 Tue
| 12.87
| ###
| 12.85
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-07 Mon
| ###
| ###
| ###
| 12.85
| 1,748,676
| 0
| 91.5
| 91.5
| 0.9 |
2020-Dec-04 Fri
| ###
| ###
| 11.56
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-03 Thu
| 11.5
| ###
| 11.385
| ###
| 568,641
| 3,236,988
| ###
| ###
| 0.0 |
2020-Dec-02 Wed
| ###
| ###
| ###
| ###
| 1,332,946
| 0
| 90.5
| 90.5
| 0.0 |
2020-Dec-01 Tue
| 11.2
| 11.26
| ###
| ###
| 677,224
| 3,812,771
| ###
| ###
| 0.0 |
2020-Nov-30 Mon
| 11.43
| 11.45
| 11.23
| ###
| 1,434,026
| 16,261,854
| 45.5
| 45.5
| 0.0 |
2020-Nov-27 Fri
| ###
| ###
| ###
| 11.29
|
|
| 36.4
| 36.4
| ### |
2020-Nov-26 Thu
| ###
| ###
| ###
| 11.28
| 952,381
| 0
| 76.8
| 76.8
| 0.8 |
2020-Nov-25 Wed
| ###
| ###
| 10.985
| ###
| 1,454,476
| ###
| 44.6
| 44.6
| 0.0 |
2020-Nov-24 Tue
| ###
| 11.23
| ###
| ###
| 1,803,821
| 10,128,454
| ###
| ###
| 0.0 |
2020-Nov-23 Mon
| 10.7
| 10.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-20 Fri
| ###
| 10.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-19 Thu
| ###
| 10.82
| 10.49
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-18 Wed
| 10.89
| ###
| ###
| 10.76
| 753,974
| 0
| ###
| ###
| 0.8 |
2020-Nov-17 Tue
| 10.87
| ###
| 10.8
| 10.85
|
|
| 43.3
| 43.3
| 0.8 |
2020-Nov-16 Mon
| 10.84
| ###
| 10.75
| 10.85
| 43,356
| ###
| 69.8
| 69.8
| 0.8 |
2020-Nov-13 Fri
| ###
| 10.7
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2020-Nov-12 Thu
| 10.8
| 10.84
| 10.57
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-11 Wed
| ###
| 10.81
| ###
| 10.77
| 783,427
| 4,234,422
| ###
| ###
| ### |
2020-Nov-10 Tue
| ###
| 10.56
| ###
| 10.24
|
|
| 77.2
| 77.2
| ### |
2020-Nov-09 Mon
| 9.7
| ###
| 9.7
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-06 Fri
| 9.53
| ###
| 9.45
| 9.59
| 477,741
| 2,257,326
| 68.8
| 68.8
| 0.7 |
2020-Nov-05 Thu
| 9.45
| 9.59
| 9.2
| 9.42
| 1,684,720
| 15,827,944
| ###
| ###
| 0.7 |
2020-Nov-04 Wed
| 9.76
| 9.85
| 9.58
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2020-Nov-03 Tue
| ###
| 9.84
| 9.54
| 9.84
| 819,643
| 7,942,340
| ###
| ###
| 0.7 |
2020-Nov-02 Mon
| 9.57
| 9.645
| 9.44
| 9.53
| 794,079
| ###
| 52.1
| 52.1
| ### |
2020-Oct-30 Fri
| 9.45
| ###
| ###
| 9.51
| 978,378
| 0
| ###
| ###
| ### |
2020-Oct-29 Thu
| 9.25
| 9.4
| ###
| ###
| 1,332,572
| 6,263,088
| 71.6
| 71.6
| 0.0 |
2020-Oct-28 Wed
| 9.24
| ###
| ###
| ###
| 834,656
| 0
| ###
| ###
| 0.0 |
2020-Oct-27 Tue
| ###
| ###
| ###
| ###
|
|
| 89.0
| 89.0
| 0.0 |
2020-Oct-26 Mon
| ###
| 9.29
| ###
| 9.25
|
|
| 88.8
| 88.8
| ### |
2020-Oct-23 Fri
| 8.8
| ###
| ###
| ###
| 1,160,172
| 0
| 84.6
| 84.6
| 0.0 |
2020-Oct-22 Thu
| 8.5
| ###
| 8.46
| 8.71
|
|
| ###
| ###
| 0.6 |
2020-Oct-21 Wed
| 8.4
| ###
| ###
| 8.76
| 1,131,174
| 0
| ###
| ###
| 0.6 |
2020-Oct-20 Tue
| 8.48
| ###
| ###
| 8.45
| 687,428
| 0
| ###
| ###
| ### |
2020-Oct-19 Mon
| 8.44
| ###
| 8.42
| 8.57
| 662,544
| ###
| ###
| ###
| 0.6 |
2020-Oct-16 Fri
| 8.57
| ###
| 8.28
| ###
| 734,087
| 3,039,120
| 20.3
| 20.3
| 0.0 |
2020-Oct-15 Thu
| 8.54
| ###
| 8.47
| 8.53
| 597,928
| 2,532,225
| 40.1
| 40.1
| ### |
2020-Oct-14 Wed
| 8.45
| 8.49
| ###
| 8.43
|
|
| ###
| ###
| 0.6 |
2020-Oct-13 Tue
| ###
| ###
| ###
| 8.54
|
|
| 86.1
| 86.1
| ### |
2020-Oct-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-09 Fri
| ###
| ###
| ###
| 8.23
| 959,189
| 0
| 65.5
| 65.5
| 0.6 |
2020-Oct-08 Thu
| ###
| 8.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-06 Tue
| ###
| ###
| ###
| ###
| 487,522
| 0
| 71.7
| 71.7
| 0.0 |
2020-Oct-05 Mon
| 7.8
| 8
| 7.77
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2020-Oct-02 Fri
| ###
| ###
| 7.54
| ###
|
|
| 51.6
| 51.6
| 0.0 |
2020-Oct-01 Thu
| 7.57
| ###
| 7.54
| 7.86
|
|
| 88.5
| 88.5
| ### |
2020-Sep-30 Wed
| 7.86
| ###
| 7.5
| 7.58
|
|
| ###
| ###
| ### |
2020-Sep-29 Tue
| ###
| ###
| ###
| ###
| 605,224
| 0
| 76.1
| 76.1
| 0.0 |
2020-Sep-28 Mon
| ###
| ###
| 7.86
| 7.87
| 664,880
| 2,612,978
| ###
| ###
| 0.6 |
2020-Sep-25 Fri
| ###
| ###
| ###
| ###
| 659,580
| 0
| ###
| ###
| 0.0 |
2020-Sep-24 Thu
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2020-Sep-23 Wed
| 8.21
| 8.22
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2020-Sep-22 Tue
| ###
| 8.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-21 Mon
| 8.24
| 8.445
| ###
| 8.29
| 806,745
| 3,406,480
| ###
| ###
| 0.6 |
2020-Sep-18 Fri
| ###
| 8.47
| 8.21
| 8.29
| 1,494,020
| 12,460,126
| 26.3
| 26.3
| 0.6 |
2020-Sep-17 Thu
| 8.22
| ###
| ###
| 8.21
| 1,127,086
| 0
| ###
| ###
| ### |
2020-Sep-16 Wed
| ###
| 8.4
| 8.25
| ###
| 786,172
| 6,544,881
| 61.3
| 61.3
| 0.0 |
2020-Sep-15 Tue
| 8.47
| 8.56
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2020-Sep-14 Mon
| 8.53
| 8.53
| 8.26
| 8.48
| 659,149
| 5,533,555
| 33.7
| 33.7
| 0.6 |
2020-Sep-11 Fri
| ###
| 8.4
| 8.175
| 8.4
|
|
| ###
| ###
| ### |
2020-Sep-10 Thu
| 8.28
| 8.56
| 8.225
| 8.46
|
|
| ###
| ###
| 0.6 |
2020-Sep-09 Wed
| ###
| ###
| ###
| ###
| 1,438,726
| 0
| 70.2
| 70.2
| 0.0 |
2020-Sep-08 Tue
| ###
| 8.57
| ###
| 8.48
| 1,590,787
| 6,816,522
| ###
| ###
| 0.6 |
2020-Sep-07 Mon
| 7.8
| ###
| 7.73
| 7.87
| 901,655
| ###
| ###
| ###
| 0.6 |
2020-Sep-04 Fri
| 7.81
| 7.88
| 7.72
| 7.79
|
|
| ###
| ###
| ### |
2020-Sep-03 Thu
| ###
| 8.25
| ###
| ###
| 937,471
| ###
| ###
| ###
| 0.0 |
2020-Sep-02 Wed
| ###
| ###
| 7.89
| ###
| 870,471
| ###
| ###
| ###
| 0.0 |
2020-Sep-01 Tue
| ###
| ###
| 7.7
| 7.75
|
|
| ###
| ###
| ### |
2020-Aug-31 Mon
| ###
| 8.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-28 Fri
| 8
| ###
| ###
| ###
| 673,951
| 0
| 71.8
| 71.8
| 0.0 |
2020-Aug-27 Thu
| ###
| ###
| ###
| ###
| 999,971
| 0
| ###
| ###
| 0.0 |
2020-Aug-26 Wed
| ###
| ###
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2020-Aug-25 Tue
| 8.24
| 8.745
| 8.23
| 8.73
| 1,154,440
| ###
| 94.3
| 94.3
| ### |
2020-Aug-24 Mon
| ###
| ###
| ###
| ###
| 872,959
| 0
| ###
| ###
| 0.0 |
2020-Aug-21 Fri
| ###
| ###
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2020-Aug-20 Thu
| 7.89
| 8.22
| 7.81
| ###
|
|
| 87.0
| 87.0
| 0.0 |
2020-Aug-19 Wed
| ###
| ###
| ###
| ###
| 1,972,688
| 0
| ###
| ###
| 0.0 |
2020-Aug-18 Tue
| 8.45
| 8.81
| 8
| ###
| 1,888,929
| 15,876,448
| 26.5
| 26.5
| 0.0 |
2020-Aug-17 Mon
| 8.23
| ###
| 8.21
| 8.27
|
|
| ###
| ###
| ### |
2020-Aug-14 Fri
| 8.42
| 8.45
| 8.24
| ###
| 486,873
| 4,062,955
| 20.0
| 20.0
| 0.0 |
2020-Aug-13 Thu
| 8.48
| 8.51
| ###
| 8.41
| 661,127
| ###
| 32.6
| 32.6
| ### |
2020-Aug-12 Wed
| 8.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-11 Tue
| 8.46
| ###
| ###
| 8.42
|
|
| 39.7
| 39.7
| ### |
2020-Aug-10 Mon
| ###
| ###
| 8.22
| ###
|
|
| 60.2
| 60.2
| 0.0 |
2020-Aug-07 Fri
| ###
| 8.44
| 8.22
| 8.28
| 756,647
| ###
| 35.1
| 35.1
| ### |
2020-Aug-06 Thu
| 8.2
| 8.41
| 8.2
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2020-Aug-05 Wed
| 8.21
| ###
| ###
| 8.22
|
|
| ###
| ###
| 0.6 |
2020-Aug-04 Tue
| 8.2
| 8.48
| ###
| 8.25
|
|
| 69.7
| 69.7
| ### |
2020-Aug-03 Mon
| 8
| ###
| ###
| ###
|
|
| 44.2
| 44.2
| 0.0 |
2020-Jul-31 Fri
| ###
| ###
| 7.87
| ###
| 1,065,280
| 4,191,876
| 34.1
| 34.1
| 0.0 |
2020-Jul-30 Thu
| ###
| ###
| 8
| ###
| 1,134,729
| ###
| ###
| ###
| 0.0 |
2020-Jul-29 Wed
| 8.5
| 8.58
| ###
| ###
|
|
| 15.6
| 15.6
| 0.0 |
2020-Jul-28 Tue
| 8.49
| 8.58
| 8.42
| 8.43
|
|
| 45.1
| 45.1
| 0.6 |
2020-Jul-27 Mon
| ###
| 8.44
| 8.26
| ###
| 666,140
| ###
| 31.5
| 31.5
| 0.0 |
2020-Jul-24 Fri
| 8.2
| 8.28
| ###
| ###
|
|
| 38.7
| 38.7
| 0.0 |
2020-Jul-23 Thu
| 8.22
| ###
| ###
| ###
| 607,848
| 0
| ###
| ###
| 0.0 |
2020-Jul-22 Wed
| 8.23
| ###
| 8.085
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2020-Jul-21 Tue
| 8
| 8.29
| ###
| 8.2
|
|
| 74.2
| 74.2
| 0.6 |
2020-Jul-20 Mon
| ###
| ###
| 7.8
| 7.84
| 1,132,388
| ###
| 27.4
| 27.4
| 0.6 |
2020-Jul-17 Fri
| ###
| 8.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-16 Thu
| ###
| ###
| ###
| 8.2
|
|
| 34.6
| 34.6
| 0.6 |
2020-Jul-15 Wed
| ###
| ###
| ###
| 8.22
|
|
| ###
| ###
| 0.6 |
2020-Jul-14 Tue
| ###
| ###
| 7.72
| 7.86
| 587,148
| ###
| ###
| ###
| ### |
2020-Jul-13 Mon
| 8
| ###
| 7.88
| ###
| 1,209,649
| ###
| 81.0
| 81.0
| 0.0 |
2020-Jul-10 Fri
| 7.55
| 7.89
| 7.5
| 7.75
| 818,889
| 6,301,350
| ###
| ###
| ### |
2020-Jul-09 Thu
| ###
| 7.745
| 7.5
| ###
| 864,624
| ###
| ###
| ###
| 0.0 |
2020-Jul-08 Wed
| 7.47
| 7.83
| 7.42
| 7.52
| 846,244
| ###
| 78.5
| 78.5
| 0.5 |
2020-Jul-07 Tue
| ###
| 7.75
| 7.46
| 7.56
|
|
| 44.2
| 44.2
| 0.5 |
2020-Jul-06 Mon
| 7.4
| 7.57
| 7.25
| 7.54
| 898,689
| 6,659,285
| 79.1
| 79.1
| 0.5 |
2020-Jul-03 Fri
| 7.81
| ###
| 7.58
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2020-Jul-02 Thu
| 7.88
| ###
| 7.75
| 7.87
|
|
| 30.9
| 30.9
| 0.6 |
2020-Jul-01 Wed
| 8.26
| 8.26
| ###
| ###
| 464,120
| ###
| 12.5
| 12.5
| 0.0 |
2020-Jun-30 Tue
| 7.87
| ###
| 7.86
| ###
| 1,096,485
| 4,309,186
| 68.8
| 68.8
| 0.0 |
2020-Jun-29 Mon
| 7.75
| 7.83
| 7.57
| ###
| 786,022
| ###
| ###
| ###
| 0.0 |
2020-Jun-26 Fri
| ###
| ###
| 7.74
| ###
| 1,004,772
| ###
| ###
| ###
| 0.0 |
2020-Jun-25 Thu
| ###
| ###
| 7.77
| 7.81
|
|
| 20.1
| 20.1
| 0.6 |
2020-Jun-24 Wed
| ###
| 8.42
| ###
| 8.21
|
|
| 29.9
| 29.9
| ### |
2020-Jun-23 Tue
| 8.24
| ###
| ###
| ###
| 996,650
| 0
| 35.2
| 35.2
| 0.0 |
2020-Jun-22 Mon
| ###
| 8.49
| ###
| 8.21
|
|
| ###
| ###
| ### |
2020-Jun-19 Fri
| 8.4
| 8.41
| ###
| 8.2
| 1,361,579
| ###
| ###
| ###
| 0.6 |
2020-Jun-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-17 Wed
| 8.49
| 8.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-16 Tue
| ###
| 8.56
| ###
| 8.41
| 1,094,356
| 4,683,843
| 63.3
| 63.3
| ### |
2020-Jun-15 Mon
| ###
| 8.23
| 7.73
| 7.88
| 1,022,151
| ###
| 53.3
| 53.3
| 0.6 |
2020-Jun-12 Fri
| ###
| 8.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-11 Thu
| ###
| ###
| 8.41
| 8.44
|
|
| 37.5
| 37.5
| 0.6 |
2020-Jun-10 Wed
| ###
| ###
| 8.58
| ###
|
|
| 17.3
| 17.3
| 0.0 |
2020-Jun-09 Tue
| ###
| 9.2
| ###
| ###
| 1,121,122
| ###
| 90.1
| 90.1
| 0.0 |
2020-Jun-05 Fri
| 8
| 8.48
| 8
| 8.48
|
|
| 90.8
| 90.8
| 0.6 |
2020-Jun-04 Thu
| ###
| ###
| ###
| ###
| 549,228
| 0
| 35.4
| 35.4
| 0.0 |
2020-Jun-03 Wed
| 7.85
| ###
| 7.85
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2020-Jun-02 Tue
| 7.74
| ###
| 7.74
| 7.8
| 319,849
| ###
| ###
| ###
| 0.6 |
2020-Jun-01 Mon
| ###
| 7.82
| ###
| 7.81
|
|
| 71.3
| 71.3
| 0.6 |
2020-May-29 Fri
| 7.73
| ###
| 7.71
| 7.78
|
|
| ###
| ###
| 0.6 |
2020-May-28 Thu
| 7.89
| ###
| 7.87
| 7.89
|
|
| ###
| ###
| ### |
2020-May-27 Wed
| ###
| ###
| ###
| 7.85
|
|
| ###
| ###
| ### |
2020-May-26 Tue
| 7.75
| 7.86
| 7.53
| 7.83
| 692,552
| 5,329,187
| 63.1
| 63.1
| ### |
2020-May-25 Mon
| 7.45
| 7.71
| ###
| 7.52
|
|
| 67.6
| 67.6
| 0.5 |
2020-May-22 Fri
| 7.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-21 Thu
| ###
| 7.4
| ###
| 7.26
|
|
| 86.9
| 86.9
| 0.5 |
2020-May-20 Wed
| 6.71
| ###
| ###
| 6.87
|
|
| ###
| ###
| ### |
2020-May-19 Tue
| 6.79
| 6.87
| 6.72
| 6.86
| 612,771
| 4,163,778
| ###
| ###
| 0.5 |
2020-May-18 Mon
| 6.55
| ###
| 6.48
| 6.54
| 490,883
| ###
| ###
| ###
| 0.5 |
2020-May-15 Fri
| 6.41
| 6.59
| ###
| 6.44
| 490,147
| ###
| 70.1
| 70.1
| 0.5 |
2020-May-14 Thu
| 6.47
| 6.5
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2020-May-13 Wed
| ###
| 6.58
| 6.23
| 6.53
|
|
| ###
| ###
| ### |
2020-May-12 Tue
| ###
| 6.71
| 6.42
| 6.43
|
|
| ###
| ###
| ### |
2020-May-11 Mon
| 6.82
| 6.88
| 6.72
| 6.75
|
|
| 26.0
| 26.0
| 0.5 |
2020-May-08 Fri
| 6.72
| ###
| ###
| ###
| 781,078
| 0
| 27.0
| 27.0
| 0.0 |
2020-May-07 Thu
| 6.79
| 6.81
| ###
| ###
| 380,788
| 1,296,583
| 24.5
| 24.5
| 0.0 |
2020-May-06 Wed
| 6.7
| 6.77
| ###
| 6.72
|
|
| 70.0
| 70.0
| 0.5 |
2020-May-05 Tue
| 6.7
| 6.87
| ###
| 6.8
| 703,747
| 2,417,370
| ###
| ###
| 0.5 |
2020-May-04 Mon
| 6.41
| 6.58
| 6.28
| 6.54
| 1,085,655
| ###
| ###
| ###
| 0.5 |
2020-May-01 Fri
| 6.75
| 6.85
| 6.5
| 6.53
| 1,126,970
| 7,522,524
| 29.8
| 29.8
| ### |
2020-Apr-30 Thu
| 6.83
| 7.21
| 6.78
| ###
| 3,103,259
| ###
| ###
| ###
| 0.0 |
2020-Apr-29 Wed
| 6.54
| ###
| 6.45
| 6.58
|
|
| ###
| ###
| 0.5 |
2020-Apr-28 Tue
| 6.54
| ###
| ###
| 6.49
| 675,181
| 0
| 37.1
| 37.1
| ### |
2020-Apr-27 Mon
| 6.25
| 6.455
| 6.25
| 6.44
|
|
| ###
| ###
| 0.5 |
2020-Apr-24 Fri
| ###
| 6.44
| 6.23
| 6.25
| 592,251
| ###
| ###
| ###
| ### |
2020-Apr-23 Thu
| ###
| 6.24
| ###
| ###
| 1,010,380
| 3,152,385
| ###
| ###
| 0.0 |
2020-Apr-22 Wed
| ###
| ###
| 5.86
| ###
| 1,087,150
| 3,185,349
| ###
| ###
| 0.0 |
2020-Apr-21 Tue
| ###
| 6.5
| ###
| ###
| 634,882
| ###
| 32.5
| 32.5
| 0.0 |
2020-Apr-20 Mon
| 6.75
| 6.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-17 Fri
| 6.86
| ###
| 6.74
| 6.76
| 544,478
| ###
| 23.5
| 23.5
| 0.5 |
2020-Apr-16 Thu
| ###
| ###
| ###
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2020-Apr-15 Wed
| 7.2
| 7.23
| 6.79
| ###
| 944,440
| 6,620,524
| ###
| ###
| 0.0 |
2020-Apr-14 Tue
| 6.71
| 7.23
| 6.53
| ###
| 1,084,979
| 7,464,655
| 83.0
| 83.0
| 0.0 |
2020-Apr-09 Thu
| ###
| 6.76
| 6.44
| ###
|
|
| 57.6
| 57.6
| 0.0 |
2020-Apr-08 Wed
| 6.4
| 6.56
| ###
| 6.48
|
|
| 71.5
| 71.5
| 0.5 |
2020-Apr-07 Tue
| 6.83
| ###
| ###
| ###
| 734,252
| 0
| 22.9
| 22.9
| 0.0 |
2020-Apr-06 Mon
| ###
| ###
| ###
| ###
| 9,895,687
| 0
| ###
| ###
| 0.0 |
2020-Apr-03 Fri
| ###
| ###
| 6
| ###
| 1,565,957
| 4,697,871
| 37.8
| 37.8
| 0.0 |
2020-Apr-02 Thu
| ###
| ###
| 5.87
| ###
| 673,970
| ###
| ###
| ###
| 0.0 |
2020-Apr-01 Wed
| 6.25
| ###
| ###
| ###
| 1,383,349
| 0
| ###
| ###
| 0.0 |
2020-Mar-31 Tue
| ###
| 6.55
| 5.86
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2020-Mar-30 Mon
| 5.76
| ###
| 5.72
| ###
| 672,455
| 1,923,221
| 83.6
| 83.6
| 0.0 |
2020-Mar-27 Fri
| ###
| ###
| 5.74
| 5.81
|
|
| 34.6
| 34.6
| ### |
2020-Mar-26 Thu
| 5.79
| ###
| 5.54
| 5.89
| 1,932,221
| 5,352,252
| 61.3
| 61.3
| ### |
2020-Mar-25 Wed
| 6
| ###
| 5.675
| 5.81
|
|
| 29.4
| 29.4
| ### |
2020-Mar-24 Tue
| 5.86
| 6.53
| ###
| 5.74
|
|
| 19.4
| 19.4
| 0.4 |
2020-Mar-23 Mon
| 5.88
| ###
| 5.52
| 5.74
| 1,428,842
| ###
| 55.6
| 55.6
| 0.4 |
2020-Mar-20 Fri
| 6.42
| 6.49
| ###
| 6.4
| 1,853,982
| 6,016,171
| ###
| ###
| 0.5 |
2020-Mar-19 Thu
| ###
| 7.25
| ###
| 6.42
|
|
| ###
| ###
| 0.5 |
2020-Mar-18 Wed
| 7.24
| ###
| 6.89
| ###
|
|
| 45.8
| 45.8
| 0.0 |
2020-Mar-17 Tue
| ###
| 7.42
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2020-Mar-16 Mon
| 6.8
| 7.41
| 6.8
| ###
| 1,418,255
| ###
| 94.2
| 94.2
| 0.0 |
2020-Mar-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-12 Thu
| ###
| ###
| 7.22
| 7.26
|
|
| ###
| ###
| 0.5 |
2020-Mar-11 Wed
| ###
| ###
| 7.78
| 7.82
|
|
| 44.8
| 44.8
| 0.6 |
2020-Mar-10 Tue
| 7.72
| 8.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-09 Mon
| ###
| ###
| 8
| 8
| 1,379,620
| 5,518,480
| ###
| ###
| ### |
2020-Mar-06 Fri
| 9.4
| 9.4
| ###
| ###
| 1,005,687
| 4,726,728
| 31.9
| 31.9
| 0.0 |
2020-Mar-05 Thu
| 9.55
| ###
| 9.43
| 9.48
| 942,383
| ###
| 37.0
| 37.0
| 0.7 |
2020-Mar-04 Wed
| 9.5
| ###
| 9.21
| 9.26
| 1,191,921
| ###
| ###
| ###
| ### |
2020-Mar-03 Tue
| 9.45
| 9.85
| 9.45
| 9.59
|
|
| ###
| ###
| 0.7 |
2020-Mar-02 Mon
| 9.45
| 9.58
| ###
| 9.52
|
|
| ###
| ###
| ### |
2020-Feb-28 Fri
| ###
| ###
| ###
| 9.59
|
|
| 88.4
| 88.4
| 0.7 |
2020-Feb-27 Thu
| 9.73
| 9.86
| 9.54
| 9.58
|
|
| ###
| ###
| 0.7 |
2020-Feb-26 Wed
| ###
| ###
| 9.71
| 9.72
| 1,401,821
| 6,805,840
| ###
| ###
| 0.7 |
2020-Feb-25 Tue
| 10.4
| 10.46
| ###
| 10.22
|
|
| ###
| ###
| 0.7 |
2020-Feb-24 Mon
| ###
| ###
| 10.43
| 10.44
| 1,400,740
| 7,304,859
| ###
| ###
| 0.7 |
2020-Feb-21 Fri
| 10.78
| 10.89
| ###
| 10.77
|
|
| ###
| ###
| ### |
2020-Feb-20 Thu
| ###
| ###
| 10.73
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2020-Feb-19 Wed
| ###
| ###
| 10.82
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2020-Feb-18 Tue
| ###
| 10.84
| ###
| 10.7
| 1,530,947
| ###
| ###
| ###
| 0.8 |
2020-Feb-17 Mon
| 10.84
| ###
| 10.72
| 10.88
| 551,883
| ###
| 75.6
| 75.6
| 0.8 |
2020-Feb-14 Fri
| 10.77
| 10.81
| ###
| 10.75
| 527,987
| ###
| 34.4
| 34.4
| 0.8 |
2020-Feb-13 Thu
| 10.78
| 10.85
| 10.7
| 10.74
| 416,375
| 4,486,440
| ###
| ###
| 0.8 |
2020-Feb-12 Wed
| 10.89
| ###
| ###
| 10.72
|
|
| 20.4
| 20.4
| 0.8 |
2020-Feb-11 Tue
| 10.78
| 10.84
| ###
| 10.77
|
|
| 35.6
| 35.6
| ### |
2020-Feb-10 Mon
| 10.59
| 10.675
| 10.48
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2020-Feb-07 Fri
| 10.71
| 10.77
| 10.49
| 10.59
|
|
| ###
| ###
| ### |
2020-Feb-06 Thu
| 10.59
| 10.73
| 10.54
| ###
| 662,083
| 7,041,252
| ###
| ###
| 0.0 |
2020-Feb-05 Wed
| 10.25
| 10.46
| ###
| 10.43
| 600,145
| 3,138,758
| ###
| ###
| 0.7 |
2020-Feb-04 Tue
| ###
| 10.2
| ###
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2020-Feb-03 Mon
| 9.79
| ###
| 9.725
| ###
|
|
| 93.1
| 93.1
| 0.0 |
2020-Jan-31 Fri
| ###
| 10.85
| ###
| 10.73
| 783,688
| ###
| 73.3
| 73.3
| ### |
2020-Jan-30 Thu
| ###
| ###
| 10.57
| ###
| 858,871
| ###
| ###
| ###
| 0.0 |
2020-Jan-29 Wed
| ###
| ###
| ###
| ###
| 348,540
| 0
| ###
| ###
| 0.0 |
2020-Jan-28 Tue
| ###
| ###
| 10.57
| 10.84
| 1,264,979
| ###
| ###
| ###
| 0.8 |
2020-Jan-24 Fri
| ###
| ###
| 11.5
| 11.59
| 560,049
| 3,220,281
| 30.8
| 30.8
| 0.8 |
2020-Jan-23 Thu
| ###
| ###
| 11.7
| 11.72
|
|
| ###
| ###
| 0.8 |
2020-Jan-22 Wed
| ###
| 11.83
| ###
| 11.8
|
|
| 91.5
| 91.5
| 0.8 |
2020-Jan-21 Tue
| 11.75
| ###
| 11.59
| ###
| 843,758
| 4,889,577
| 28.8
| 28.8
| 0.0 |
2020-Jan-20 Mon
| 11.52
| ###
| 11.52
| ###
| 466,724
| ###
| ###
| ###
| 0.0 |
2020-Jan-17 Fri
| 11.5
| ###
| 11.475
| 11.52
| 241,751
| 1,387,046
| 70.2
| 70.2
| 0.8 |
2020-Jan-16 Thu
| 11.56
| ###
| ###
| 11.48
| 412,654
| 0
| 27.6
| 27.6
| 0.8 |
2020-Jan-15 Wed
| 11.59
| ###
| 11.49
| 11.58
|
|
| 30.6
| 30.6
| 0.8 |
2020-Jan-14 Tue
| 11.5
| ###
| 11.47
| 11.55
|
|
| 69.1
| 69.1
| 0.8 |
2020-Jan-13 Mon
| ###
| 11.46
| 11.28
| 11.4
| 298,279
| ###
| ###
| ###
| 0.8 |
2020-Jan-10 Fri
| 11.41
| 11.52
| 11.385
| 11.48
| 527,852
| 6,045,225
| 75.4
| 75.4
| 0.8 |
2020-Jan-09 Thu
| 11.2
| 11.47
| ###
| 11.47
|
|
| ###
| ###
| ### |
2020-Jan-08 Wed
| ###
| ###
| ###
| ###
|
|
| 43.1
| 43.1
| 0.0 |
2020-Jan-07 Tue
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2020-Jan-06 Mon
| 10.81
| 10.925
| 10.76
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2020-Jan-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-02 Thu
| ###
| 10.79
| 10.56
| 10.74
| 193,823
| ###
| ###
| ###
| 0.8 |
2019-Dec-30 Mon
| ###
| ###
| 10.79
| ###
| 308,946
| ###
| ###
| ###
| 0.0 |
2019-Dec-27 Fri
| 10.85
| ###
| 10.83
| ###
| 143,457
| ###
| ###
| ###
| 0.0 |
2019-Dec-24 Tue
| ###
| ###
| 10.885
| 10.89
| 167,020
| ###
| 14.1
| 14.1
| 0.8 |
2019-Dec-23 Mon
| ###
| ###
| 10.79
| ###
| 619,980
| ###
| ###
| ###
| 0.0 |
2019-Dec-20 Fri
| 11.2
| ###
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2019-Dec-19 Thu
| 11.4
| 11.43
| 11.24
| ###
| 880,686
| 9,982,575
| 27.9
| 27.9
| 0.0 |
2019-Dec-18 Wed
| ###
| ###
| 11.24
| ###
| 724,857
| ###
| 30.5
| 30.5
| 0.0 |
2019-Dec-16 Mon
| ###
| 11.27
| ###
| ###
| 702,945
| ###
| ###
| ###
| 0.0 |
2019-Dec-13 Fri
| ###
| ###
| 10.86
| ###
| 761,284
| 4,133,772
| ###
| ###
| 0.0 |
2019-Dec-12 Thu
| ###
| ###
| 10.89
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2019-Dec-11 Wed
| 10.8
| ###
| 10.75
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2019-Dec-10 Tue
| 10.47
| 10.84
| 10.47
| 10.8
|
|
| 93.2
| 93.2
| ### |
2019-Dec-09 Mon
| 10.58
| 10.8
| 10.58
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2019-Dec-06 Fri
| ###
| 10.73
| ###
| 10.44
| 722,728
| ###
| ###
| ###
| 0.7 |
2019-Dec-05 Thu
| 10.53
| 10.7
| 10.53
| ###
| 424,947
| ###
| 80.3
| 80.3
| 0.0 |
2019-Dec-04 Wed
| 10.53
| ###
| ###
| 10.5
|
|
| 39.4
| 39.4
| 0.8 |
2019-Dec-03 Tue
| 10.56
| 10.71
| 10.55
| ###
| 555,388
| 5,903,774
| 85.9
| 85.9
| 0.0 |
2019-Dec-02 Mon
| 10.79
| ###
| ###
| 10.89
|
|
| ###
| ###
| 0.8 |
2019-Nov-29 Fri
| ###
| ###
| 10.79
| 10.79
| 435,082
| ###
| 19.1
| 19.1
| ### |
2019-Nov-28 Thu
| 10.75
| ###
| 10.73
| 10.83
|
|
| ###
| ###
| ### |
2019-Nov-27 Wed
| 10.75
| ###
| ###
| 10.87
| 715,381
| 0
| ###
| ###
| ### |
2019-Nov-26 Tue
| ###
| ###
| ###
| 10.73
|
|
| ###
| ###
| ### |
2019-Nov-25 Mon
| 10.86
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-22 Fri
| 10.7
| ###
| 10.7
| 10.82
|
|
| 81.0
| 81.0
| 0.8 |
2019-Nov-21 Thu
| 10.75
| 10.82
| ###
| 10.7
|
|
| ###
| ###
| 0.8 |
2019-Nov-20 Wed
| ###
| ###
| ###
| 10.74
|
|
| ###
| ###
| 0.8 |
2019-Nov-19 Tue
| 10.74
| ###
| 10.72
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-18 Mon
| 10.87
| ###
| 10.8
| 10.85
|
|
| 39.0
| 39.0
| 0.8 |
2019-Nov-15 Fri
| 10.72
| 10.925
| 10.72
| 10.81
|
|
| ###
| ###
| 0.8 |
2019-Nov-14 Thu
| ###
| 10.75
| 10.51
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-13 Wed
| ###
| ###
| ###
| 10.75
|
|
| 83.1
| 83.1
| 0.8 |
2019-Nov-12 Tue
| 10.52
| 10.86
| 10.5
| 10.75
|
|
| 88.3
| 88.3
| 0.8 |
2019-Nov-11 Mon
| ###
| 10.43
| ###
| ###
|
|
| 88.4
| 88.4
| 0.0 |
2019-Nov-08 Fri
| 9.8
| ###
| 9.8
| ###
| 1,255,242
| 6,150,685
| ###
| ###
| 0.0 |
2019-Nov-07 Thu
| 9.75
| 9.75
| 9.45
| 9.71
|
|
| ###
| ###
| ### |
2019-Nov-06 Wed
| 9.82
| ###
| 9.53
| ###
| 807,371
| 3,847,122
| ###
| ###
| 0.0 |
2019-Nov-05 Tue
| ###
| ###
| 9.83
| 9.88
| 410,840
| 2,019,278
| ###
| ###
| 0.7 |
2019-Nov-04 Mon
| 9.88
| ###
| 9.8
| ###
| 1,116,783
| ###
| ###
| ###
| 0.0 |
2019-Nov-01 Fri
| ###
| 9.8
| ###
| 9.76
| 829,549
| ###
| 93.7
| 93.7
| 0.7 |
2019-Oct-31 Thu
| 9.54
| 9.55
| ###
| ###
| 857,279
| ###
| 17.8
| 17.8
| 0.0 |
2019-Oct-30 Wed
| ###
| ###
| 9.42
| 9.45
| 996,475
| ###
| ###
| ###
| 0.7 |
2019-Oct-29 Tue
| 9.41
| 9.82
| 9.41
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-28 Mon
| ###
| 9.42
| 8.53
| 9.2
|
|
| ###
| ###
| 0.7 |
2019-Oct-25 Fri
| ###
| ###
| ###
| ###
| 625,173
| 0
| 69.4
| 69.4
| 0.0 |
2019-Oct-24 Thu
| 10.21
| 10.255
| ###
| ###
| 556,173
| 2,851,777
| 18.6
| 18.6
| 0.0 |
2019-Oct-23 Wed
| 9.85
| ###
| 9.82
| ###
| 1,846,529
| 9,066,457
| ###
| ###
| 0.0 |
2019-Oct-22 Tue
| 9.83
| ###
| ###
| 9.84
|
|
| 69.9
| 69.9
| 0.7 |
2019-Oct-21 Mon
| 9.85
| ###
| 9.79
| 9.84
| 605,321
| 2,963,046
| 33.4
| 33.4
| 0.7 |
2019-Oct-18 Fri
| ###
| ###
| ###
| 9.85
| 666,752
| 0
| 85.2
| 85.2
| ### |
2019-Oct-17 Thu
| 9.81
| ###
| ###
| ###
| 1,331,055
| 0
| 26.6
| 26.6
| 0.0 |
2019-Oct-16 Wed
| ###
| ###
| 9.72
| 9.78
| 1,280,226
| ###
| ###
| ###
| 0.7 |
2019-Oct-15 Tue
| ###
| ###
| 9.785
| 9.8
|
|
| 27.1
| 27.1
| 0.7 |
2019-Oct-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-11 Fri
| ###
| ###
| 9.77
| 9.84
|
|
| ###
| ###
| 0.7 |
2019-Oct-10 Thu
| 9.75
| 9.77
| ###
| 9.76
| 667,952
| 3,262,945
| 73.6
| 73.6
| 0.7 |
2019-Oct-09 Wed
| 9.8
| 9.89
| ###
| 9.85
| 679,970
| 3,362,451
| ###
| ###
| ### |
2019-Oct-08 Tue
| ###
| ###
| 9.83
| 9.87
| 557,326
| 2,739,257
| 28.1
| 28.1
| ### |
2019-Oct-07 Mon
| 9.84
| ###
| 9.77
| 9.84
| 452,078
| ###
| 66.9
| 66.9
| 0.7 |
2019-Oct-04 Fri
| 9.77
| ###
| ###
| 9.82
| 716,654
| 0
| ###
| ###
| ### |
2019-Oct-03 Thu
| ###
| 9.88
| 9.56
| 9.8
| 1,415,384
| ###
| ###
| ###
| 0.7 |
2019-Oct-02 Wed
| ###
| 10.025
| 9.81
| ###
| 1,426,574
| 14,148,047
| ###
| ###
| 0.0 |
2019-Oct-01 Tue
| ###
| ###
| ###
| ###
| 1,118,083
| 0
| ###
| ###
| 0.0 |
2019-Sep-30 Mon
| 10.24
| 10.5
| 10.2
| 10.4
|
|
| 83.4
| 83.4
| 0.7 |
2019-Sep-27 Fri
| ###
| 10.27
| ###
| 10.24
|
|
| ###
| ###
| ### |
2019-Sep-26 Thu
| 10.24
| 10.44
| 10.24
| 10.24
|
|
| 75.6
| 75.6
| ### |
2019-Sep-25 Wed
| ###
| 10.57
| 10.29
| 10.29
| 1,765,844
| 18,417,752
| 27.6
| 27.6
| ### |
2019-Sep-24 Tue
| 10.71
| 10.79
| 10.57
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2019-Sep-23 Mon
| ###
| ###
| ###
| 10.75
|
|
| 16.8
| 16.8
| 0.8 |
2019-Sep-20 Fri
| 10.81
| ###
| 10.8
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-19 Thu
| 10.88
| ###
| 10.8
| ###
| 1,156,871
| ###
| 69.4
| 69.4
| 0.0 |
2019-Sep-18 Wed
| 10.46
| ###
| 10.41
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-17 Tue
| 10.55
| ###
| 10.45
| ###
| 2,350,752
| 12,282,679
| ###
| ###
| 0.0 |
2019-Sep-16 Mon
| 10.5
| 11.23
| 10.41
| ###
| 2,955,745
| ###
| ###
| ###
| 0.0 |
2019-Sep-13 Fri
| ###
| ###
| ###
| 12.57
|
|
| ###
| ###
| 0.9 |
2019-Sep-12 Thu
| 12.25
| 12.72
| 12.25
| ###
| 1,379,624
| ###
| 89.1
| 89.1
| 0.0 |
2019-Sep-11 Wed
| 12.81
| ###
| 12.78
| 12.85
|
|
| 66.8
| 66.8
| 0.9 |
2019-Sep-10 Tue
| 12.5
| 12.8
| 12.43
| 12.78
|
|
| ###
| ###
| 0.9 |
2019-Sep-09 Mon
| ###
| ###
| ###
| ###
| 2,010,941
| 0
| ###
| ###
| 0.0 |
2019-Sep-06 Fri
| 11.47
| 12.21
| ###
| ###
| 2,716,122
| 16,581,924
| 94.2
| 94.2
| 0.0 |
2019-Sep-05 Thu
| 11.5
| ###
| 11.48
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-04 Wed
| 11.25
| 11.57
| ###
| 11.54
| 1,048,385
| ###
| 86.0
| 86.0
| 0.8 |
2019-Sep-03 Tue
| 11.47
| 11.645
| 11.45
| 11.51
|
|
| 71.2
| 71.2
| 0.8 |
2019-Sep-02 Mon
| 11.5
| ###
| 11.49
| 11.56
| 742,184
| 4,263,847
| 77.5
| 77.5
| 0.8 |
2019-Aug-30 Fri
| ###
| ###
| ###
| 11.49
| 1,410,086
| 0
| 73.6
| 73.6
| ### |
2019-Aug-29 Thu
| 11.2
| 11.5
| ###
| 11.29
| 985,089
| ###
| 77.8
| 77.8
| ### |
2019-Aug-28 Wed
| ###
| ###
| ###
| ###
| 732,780
| 0
| 67.2
| 67.2
| 0.0 |
2019-Aug-27 Tue
| 10.47
| ###
| 10.42
| 10.84
| 1,457,858
| 7,595,440
| ###
| ###
| 0.8 |
2019-Aug-26 Mon
| ###
| ###
| 10.22
| 10.24
|
|
| ###
| ###
| ### |
2019-Aug-23 Fri
| 9.88
| 10.5
| 9.56
| 10.41
| 1,585,821
| 15,905,784
| ###
| ###
| ### |
2019-Aug-22 Thu
| ###
| 9.77
| 9.42
| 9.52
| 830,756
| ###
| ###
| ###
| ### |
2019-Aug-21 Wed
| 9.78
| 9.78
| 9.57
| 9.59
| 409,186
| 3,958,874
| ###
| ###
| 0.7 |
2019-Aug-20 Tue
| 9.71
| 9.79
| ###
| 9.76
| 681,751
| 3,337,171
| 70.9
| 70.9
| 0.7 |
2019-Aug-19 Mon
| 9.75
| 9.77
| 9.54
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-16 Fri
| 9.55
| ###
| 9.43
| 9.58
| 513,747
| ###
| 73.2
| 73.2
| 0.7 |
2019-Aug-15 Thu
| 9.78
| 9.82
| 9.56
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2019-Aug-14 Wed
| ###
| ###
| 9.85
| ###
| 431,045
| ###
| 73.2
| 73.2
| 0.0 |
2019-Aug-13 Tue
| ###
| ###
| 9.85
| ###
| 1,934,650
| 9,528,151
| 32.5
| 32.5
| 0.0 |
2019-Aug-12 Mon
| 9.73
| ###
| ###
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2019-Aug-09 Fri
| 9.82
| 9.85
| ###
| 9.72
| 326,021
| 1,605,653
| 21.3
| 21.3
| 0.7 |
2019-Aug-08 Thu
| 9.5
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2019-Aug-07 Wed
| 9.56
| ###
| 9.47
| 9.52
| 543,122
| 2,571,682
| ###
| ###
| ### |
2019-Aug-06 Tue
| ###
| ###
| ###
| 9.52
|
|
| ###
| ###
| ### |
2019-Aug-05 Mon
| ###
| ###
| 9.88
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2019-Aug-02 Fri
| 10.55
| ###
| ###
| ###
| 1,759,081
| 0
| ###
| ###
| 0.0 |
2019-Aug-01 Thu
| ###
| ###
| 10.72
| 10.74
|
|
| 22.0
| 22.0
| 0.8 |
2019-Jul-31 Wed
| ###
| ###
| 10.73
| ###
| 795,447
| 4,267,573
| ###
| ###
| 0.0 |
2019-Jul-30 Tue
| ###
| ###
| ###
| ###
| 1,628,985
| 0
| ###
| ###
| 0.0 |
2019-Jul-29 Mon
| ###
| 11.075
| ###
| ###
| 630,944
| 3,493,852
| ###
| ###
| 0.0 |
2019-Jul-26 Fri
| ###
| ###
| 10.79
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-25 Thu
| ###
| ###
| 10.755
| ###
| 1,222,129
| ###
| 66.2
| 66.2
| 0.0 |
2019-Jul-24 Wed
| 10.77
| ###
| ###
| 10.89
|
|
| 79.1
| 79.1
| 0.8 |
2019-Jul-23 Tue
| 10.45
| 10.59
| ###
| 10.53
| 916,643
| 4,853,624
| 75.0
| 75.0
| 0.8 |
2019-Jul-22 Mon
| ###
| 10.42
| ###
| 10.4
|
|
| 84.3
| 84.3
| 0.7 |
2019-Jul-19 Fri
| ###
| 10.2
| ###
| ###
| 467,276
| ###
| 76.0
| 76.0
| 0.0 |
2019-Jul-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-17 Wed
| ###
| 10.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-16 Tue
| ###
| 10.25
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2019-Jul-15 Mon
| ###
| 10.23
| ###
| ###
| 481,455
| 2,462,642
| ###
| ###
| 0.0 |
2019-Jul-12 Fri
| ###
| 10.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-11 Thu
| 10.49
| 10.5
| ###
| 10.22
| 1,222,924
| 6,420,351
| ###
| ###
| 0.7 |
2019-Jul-10 Wed
| 10.71
| 10.71
| 10.48
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2019-Jul-09 Tue
| 10.74
| ###
| ###
| 10.72
| 483,947
| 0
| ###
| ###
| 0.8 |
2019-Jul-08 Mon
| 10.77
| 10.81
| ###
| 10.74
|
|
| 38.6
| 38.6
| 0.8 |
2019-Jul-05 Fri
| ###
| 10.78
| ###
| ###
| 627,172
| 3,380,457
| ###
| ###
| 0.0 |
2019-Jul-04 Thu
| ###
| ###
| 10.59
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-03 Wed
| ###
| ###
| 10.87
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-02 Tue
| ###
| ###
| 10.76
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2019-Jul-01 Mon
| ###
| ###
| ###
| ###
| 894,250
| 0
| ###
| ###
| 0.0 |
2019-Jun-28 Fri
| ###
| 11.2
| 10.81
| 10.86
| 1,074,944
| 11,829,758
| ###
| ###
| 0.8 |
2019-Jun-27 Thu
| ###
| 11.29
| ###
| 11.22
| 950,381
| ###
| ###
| ###
| ### |
2019-Jun-26 Wed
| 10.4
| ###
| ###
| 10.54
| 358,489
| 0
| 82.6
| 82.6
| 0.8 |
2019-Jun-25 Tue
| 10.51
| ###
| 10.49
| 10.53
| 582,426
| 3,054,824
| 73.8
| 73.8
| 0.8 |
2019-Jun-24 Mon
| ###
| 10.7
| 10.53
| ###
| 656,780
| ###
| ###
| ###
| 0.0 |
2019-Jun-21 Fri
| ###
| ###
| 10.25
| ###
| 2,199,275
| 11,271,284
| ###
| ###
| 0.0 |
2019-Jun-20 Thu
| 10.29
| 10.52
| 10.25
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2019-Jun-19 Wed
| ###
| 10.42
| ###
| 10.22
|
|
| ###
| ###
| 0.7 |
2019-Jun-18 Tue
| 10.25
| 10.25
| 9.85
| ###
|
|
| 13.4
| 13.4
| 0.0 |
2019-Jun-17 Mon
| 10.21
| ###
| ###
| 10.24
| 843,952
| 0
| ###
| ###
| ### |
2019-Jun-14 Fri
| 10.22
| 10.28
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2019-Jun-13 Thu
| ###
| ###
| 9.86
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-12 Wed
| 9.83
| ###
| 9.77
| ###
| 827,057
| 4,040,173
| ###
| ###
| 0.0 |
2019-Jun-11 Tue
| 9.52
| ###
| 9.52
| 9.86
| 915,653
| ###
| ###
| ###
| 0.7 |
2019-Jun-07 Fri
| 9.29
| 9.44
| 9.27
| 9.42
|
|
| ###
| ###
| 0.7 |
2019-Jun-06 Thu
| 9.41
| 9.49
| 9.26
| 9.29
|
|
| 24.3
| 24.3
| ### |
2019-Jun-05 Wed
| 9.43
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-04 Tue
| ###
| 9.42
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2019-Jun-03 Mon
| 9.5
| 9.5
| 9.24
| 9.26
|
|
| ###
| ###
| ### |
2019-May-31 Fri
| ###
| ###
| ###
| 9.48
| 946,775
| 0
| 21.2
| 21.2
| 0.7 |
2019-May-30 Thu
| 9.7
| 9.82
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2019-May-29 Wed
| 9.7
| ###
| ###
| 9.71
| 564,157
| 0
| ###
| ###
| ### |
2019-May-28 Tue
| 9.8
| 9.945
| 9.74
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2019-May-27 Mon
| 9.58
| 9.8
| 9.53
| 9.73
|
|
| 84.2
| 84.2
| ### |
2019-May-24 Fri
| 9.53
| ###
| 9.46
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-23 Thu
| ###
| ###
| 9.45
| ###
| 933,951
| ###
| ###
| ###
| 0.0 |
2019-May-22 Wed
| 9.82
| 9.85
| ###
| 9.72
| 696,974
| ###
| ###
| ###
| 0.7 |
2019-May-21 Tue
| ###
| 9.82
| 9.51
| 9.78
| 1,042,048
| ###
| ###
| ###
| 0.7 |
2019-May-20 Mon
| ###
| ###
| ###
| 9.87
| 1,133,481
| 0
| ###
| ###
| ### |
2019-May-17 Fri
| ###
| ###
| ###
| 9.7
| 2,841,520
| 0
| 90.0
| 90.0
| 0.7 |
2019-May-16 Thu
| ###
| 9.49
| 9.345
| 9.4
| 933,384
| 8,790,143
| 70.5
| 70.5
| ### |
2019-May-15 Wed
| 9.4
| 9.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-14 Tue
| ###
| 9.43
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2019-May-13 Mon
| 9.8
| 9.89
| ###
| 9.72
| 445,548
| ###
| 28.3
| 28.3
| 0.7 |
2019-May-10 Fri
| 9.8
| ###
| ###
| 9.75
|
|
| 26.8
| 26.8
| ### |
2019-May-09 Thu
| ###
| ###
| 9.78
| 9.78
|
|
| ###
| ###
| 0.7 |
2019-May-08 Wed
| 9.76
| ###
| 9.7
| 9.88
| 835,120
| ###
| ###
| ###
| 0.7 |
2019-May-07 Tue
| ###
| 10.155
| 9.87
| 9.89
| 964,620
| 9,658,257
| ###
| ###
| ### |
2019-May-06 Mon
| 10.24
| 10.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-03 Fri
| ###
| ###
| ###
| 10.21
|
|
| ###
| ###
| ### |
2019-May-02 Thu
| 10.2
| ###
| 10.055
| ###
| 522,959
| 2,629,176
| 37.1
| 37.1
| 0.0 |
2019-May-01 Wed
| 10.26
| ###
| 10.22
| 10.24
| 893,386
| ###
| ###
| ###
| ### |
2019-Apr-30 Tue
| 10.52
| ###
| ###
| ###
| 1,017,679
| 0
| ###
| ###
| 0.0 |
2019-Apr-29 Mon
| 10.58
| 10.71
| 10.46
| ###
| 1,171,350
| ###
| ###
| ###
| 0.0 |
2019-Apr-26 Fri
| 10.52
| 10.625
| ###
| 10.54
| 848,770
| ###
| ###
| ###
| 0.8 |
2019-Apr-24 Wed
| 10.74
| 10.74
| 10.52
| 10.53
| 667,089
| 7,091,156
| 17.1
| 17.1
| 0.8 |
2019-Apr-23 Tue
| ###
| 10.7
| 10.47
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2019-Apr-18 Thu
| 10.4
| 10.71
| 10.355
| 10.59
| 1,650,554
| ###
| ###
| ###
| ### |
2019-Apr-17 Wed
| ###
| 10.48
| ###
| ###
| 920,072
| 4,821,177
| 85.0
| 85.0
| 0.0 |
2019-Apr-16 Tue
| ###
| ###
| ###
| 10.24
|
|
| ###
| ###
| ### |
2019-Apr-15 Mon
| ###
| ###
| ###
| ###
| 1,126,541
| 0
| 32.4
| 32.4
| 0.0 |
2019-Apr-12 Fri
| ###
| ###
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2019-Apr-11 Thu
| 10.45
| 10.45
| ###
| ###
| 2,878,720
| ###
| 9.1
| 9.1
| 0.0 |
2019-Apr-10 Wed
| ###
| ###
| 10.5
| 10.55
|
|
| 12.7
| 12.7
| ### |
2019-Apr-09 Tue
| 11.53
| 11.59
| ###
| ###
|
|
| 7.1
| 7.1
| 0.0 |
2019-Apr-08 Mon
| ###
| ###
| 11.25
| 11.41
|
|
| ###
| ###
| ### |
2019-Apr-05 Fri
| 11.51
| 11.8
| 11.49
| 11.73
| 715,858
| ###
| 86.2
| 86.2
| 0.8 |
2019-Apr-04 Thu
| ###
| 11.78
| 11.5
| 11.57
|
|
| ###
| ###
| ### |
2019-Apr-03 Wed
| 11.45
| 11.72
| 11.41
| 11.56
|
|
| ###
| ###
| 0.8 |
2019-Apr-02 Tue
| ###
| 11.49
| 11.25
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-01 Mon
| 10.75
| ###
| 10.74
| ###
|
|
| 90.5
| 90.5
| 0.0 |
2019-Mar-29 Fri
| ###
| 10.77
| 10.585
| 10.71
|
|
| ###
| ###
| ### |
2019-Mar-28 Thu
| 10.47
| 10.7
| 10.47
| ###
| 869,356
| ###
| 79.5
| 79.5
| 0.0 |
2019-Mar-27 Wed
| 10.48
| ###
| 10.42
| 10.53
| 286,720
| ###
| 73.8
| 73.8
| 0.8 |
2019-Mar-26 Tue
| 10.57
| ###
| 10.49
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2019-Mar-25 Mon
| ###
| ###
| 10.44
| 10.57
| 765,440
| ###
| ###
| ###
| 0.8 |
2019-Mar-22 Fri
| 10.81
| ###
| 10.78
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-21 Thu
| 10.46
| 10.74
| 10.44
| 10.7
|
|
| 88.7
| 88.7
| 0.8 |
2019-Mar-20 Wed
| 10.73
| 10.86
| 10.44
| 10.59
|
|
| ###
| ###
| ### |
2019-Mar-19 Tue
| ###
| ###
| 10.86
| 10.86
|
|
| 27.0
| 27.0
| 0.8 |
2019-Mar-18 Mon
| 10.7
| ###
| 10.7
| 10.85
|
|
| ###
| ###
| 0.8 |
2019-Mar-15 Fri
| 10.75
| 10.78
| 10.59
| 10.7
| 1,002,085
| 10,707,278
| 28.4
| 28.4
| 0.8 |
2019-Mar-14 Thu
| ###
| ###
| 10.71
| 10.75
|
|
| 18.8
| 18.8
| 0.8 |
2019-Mar-13 Wed
| ###
| ###
| 10.85
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2019-Mar-12 Tue
| ###
| ###
| 10.89
| ###
| 541,582
| ###
| 40.2
| 40.2
| 0.0 |
2019-Mar-11 Mon
| ###
| ###
| ###
| ###
| 494,672
| 0
| ###
| ###
| 0.0 |
2019-Mar-08 Fri
| ###
| ###
| ###
| 11.2
|
|
| 22.2
| 22.2
| 0.8 |
2019-Mar-07 Thu
| ###
| ###
| 11.355
| ###
| 555,341
| 3,152,948
| 16.8
| 16.8
| 0.0 |
2019-Mar-06 Wed
| 11.4
| 11.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-05 Tue
| 11.28
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-04 Mon
| 11.42
| 11.48
| 11.28
| ###
| 802,171
| ###
| ###
| ###
| 0.0 |
2019-Mar-01 Fri
| ###
| 11.48
| ###
| 11.2
| 765,841
| 4,395,927
| ###
| ###
| 0.8 |
2019-Feb-28 Thu
| 11.54
| 11.54
| 11.22
| ###
| 777,859
| ###
| ###
| ###
| 0.0 |
2019-Feb-27 Wed
| 11.4
| ###
| ###
| 11.4
|
|
| ###
| ###
| 0.8 |
2019-Feb-26 Tue
| 11.71
| 11.73
| ###
| 11.49
|
|
| ###
| ###
| ### |
2019-Feb-25 Mon
| 11.51
| ###
| 11.51
| 11.76
| 938,328
| 5,400,077
| ###
| ###
| 0.8 |
2019-Feb-22 Fri
| 11.49
| ###
| 11.42
| 11.5
| 1,482,251
| 8,463,653
| 64.1
| 64.1
| ### |
2019-Feb-21 Thu
| 11.89
| ###
| 11.24
| 11.45
| 3,537,852
| 19,882,728
| 10.9
| 10.9
| 0.8 |
2019-Feb-20 Wed
| ###
| 11.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-19 Tue
| 11.29
| ###
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2019-Feb-18 Mon
| ###
| 11.41
| ###
| ###
| 692,881
| 3,952,886
| ###
| ###
| 0.0 |
2019-Feb-15 Fri
| ###
| ###
| ###
| ###
| 689,971
| 0
| 33.4
| 33.4
| 0.0 |
2019-Feb-14 Thu
| ###
| 11.21
| ###
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2019-Feb-13 Wed
| 10.8
| ###
| 10.8
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-11 Mon
| 10.53
| 10.75
| 10.47
| ###
| 1,852,859
| ###
| 82.1
| 82.1
| 0.0 |
2019-Feb-08 Fri
| ###
| ###
| ###
| 10.72
|
|
| ###
| ###
| 0.8 |
2019-Feb-07 Thu
| 10.8
| ###
| 10.77
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2019-Feb-06 Wed
| 10.75
| 10.77
| ###
| 10.74
| 960,346
| ###
| 31.3
| 31.3
| 0.8 |
2019-Feb-04 Mon
| ###
| ###
| 10.21
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-01 Fri
| ###
| 10.41
| ###
| ###
| 680,877
| ###
| 33.4
| 33.4
| 0.0 |
2019-Jan-31 Thu
| ###
| 10.44
| 10.25
| ###
| 1,007,423
| ###
| ###
| ###
| 0.0 |
2019-Jan-30 Wed
| ###
| ###
| ###
| 10.28
| 1,246,971
| 0
| ###
| ###
| 0.7 |
2019-Jan-29 Tue
| ###
| ###
| 9.83
| ###
| 1,583,242
| ###
| ###
| ###
| 0.0 |
2019-Jan-25 Fri
| 9.51
| ###
| 9.48
| ###
|
|
| 93.5
| 93.5
| 0.0 |
2019-Jan-10 Thu
| 10.28
| ###
| 10.27
| 10.47
|
|
| 86.0
| 86.0
| 0.7 |
2019-Jan-09 Wed
| ###
| ###
| ###
| ###
| 595,188
| 0
| ###
| ###
| 0.0 |
2019-Jan-04 Fri
| 9.82
| 9.88
| ###
| 9.75
|
|
| 27.7
| 27.7
| ### |
2019-Jan-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-02 Wed
| ###
| ###
| 9.76
| 9.8
|
|
| ###
| ###
| 0.7 |
2018-Dec-28 Fri
| ###
| 10.22
| ###
| 10.22
|
|
| 75.6
| 75.6
| 0.7 |
2018-Dec-27 Thu
| ###
| 10.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-20 Thu
| ###
| 10.22
| ###
| ###
| 1,016,588
| ###
| 27.3
| 27.3
| 0.0 |
2018-Dec-19 Wed
| 10.29
| 10.4
| 10.2
| 10.25
| 605,885
| ###
| 33.4
| 33.4
| 0.7 |
2018-Dec-14 Fri
| 10.4
| 10.47
| ###
| ###
| 670,524
| ###
| ###
| ###
| 0.0 |
2018-Dec-13 Thu
| 10.4
| 10.56
| 10.29
| 10.47
| 994,553
| ###
| 74.4
| 74.4
| 0.7 |
2018-Dec-12 Wed
| 10.43
| 10.56
| ###
| 10.4
|
|
| 24.8
| 24.8
| 0.7 |
2018-Dec-11 Tue
| 10.26
| 10.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-10 Mon
| 10.54
| ###
| ###
| 10.26
|
|
| ###
| ###
| 0.7 |
2018-Dec-07 Fri
| 10.73
| 10.88
| 10.55
| 10.58
|
|
| ###
| ###
| 0.8 |
2018-Dec-06 Thu
| 10.75
| ###
| ###
| 10.78
| 960,477
| 0
| 77.3
| 77.3
| 0.8 |
2018-Dec-05 Wed
| 10.7
| ###
| ###
| 10.78
|
|
| ###
| ###
| 0.8 |
2018-Dec-04 Tue
| ###
| 11.22
| 10.885
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-03 Mon
| 10.8
| 11.41
| 10.8
| 11.24
|
|
| 91.2
| 91.2
| 0.8 |
2018-Nov-30 Fri
| 10.82
| 10.89
| ###
| 10.7
| 1,716,578
| ###
| ###
| ###
| 0.8 |
2018-Nov-29 Thu
| ###
| ###
| 10.84
| 10.86
| 1,763,183
| 9,556,451
| 23.2
| 23.2
| 0.8 |
2018-Nov-13 Tue
| ###
| ###
| 12.43
| 12.56
|
|
| ###
| ###
| 0.9 |
2018-Nov-12 Mon
| 12.79
| ###
| 12.59
| ###
| 630,470
| ###
| 77.9
| 77.9
| 0.0 |
2018-Nov-09 Fri
| 13.22
| 13.28
| 12.83
| 12.89
| 3,270,825
| 42,700,620
| ###
| ###
| ### |
2018-Nov-08 Thu
| ###
| ###
| ###
| 13.25
| 1,912,757
| 0
| 95.0
| 95.0
| ### |
2018-Nov-07 Wed
| 12.2
| 12.49
| ###
| 12.41
|
|
| 81.1
| 81.1
| ### |
2018-Nov-06 Tue
| ###
| ###
| 11.88
| 12.22
| 950,325
| ###
| 84.8
| 84.8
| 0.9 |
2018-Nov-05 Mon
| 11.73
| ###
| 11.7
| ###
|
|
| 89.3
| 89.3
| 0.0 |
2018-Nov-02 Fri
| 11.51
| 11.83
| ###
| 11.8
| 844,945
| 4,997,849
| ###
| ###
| 0.8 |
2018-Nov-01 Thu
| 11.46
| 11.655
| 11.45
| 11.59
|
|
| 74.4
| 74.4
| 0.8 |
2018-Oct-31 Wed
| ###
| 11.53
| ###
| 11.28
| 1,141,678
| 6,581,773
| ###
| ###
| 0.8 |
2018-Oct-30 Tue
| ###
| 11.42
| ###
| ###
| 659,786
| 3,767,378
| ###
| ###
| 0.0 |
2018-Oct-29 Mon
| ###
| ###
| ###
| 11.25
|
|
| ###
| ###
| ### |
2018-Oct-26 Fri
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2018-Oct-25 Thu
| ###
| ###
| ###
| ###
| 1,490,686
| 0
| ###
| ###
| 0.0 |
2018-Oct-24 Wed
| 11.8
| 11.8
| 11.49
| 11.55
| 749,346
| ###
| ###
| ###
| 0.8 |
2018-Oct-23 Tue
| ###
| ###
| ###
| 11.71
| 1,232,741
| 0
| 21.7
| 21.7
| ### |
2018-Oct-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-19 Fri
| ###
| 12.27
| ###
| ###
| 875,540
| ###
| ###
| ###
| 0.0 |
2018-Oct-18 Thu
| ###
| 12.54
| ###
| 12.43
|
|
| 86.9
| 86.9
| 0.9 |
2018-Oct-17 Wed
| 12.4
| 12.4
| ###
| ###
|
|
| 13.1
| 13.1
| 0.0 |
2018-Oct-16 Tue
| ###
| 12.74
| ###
| 12.51
|
|
| 78.5
| 78.5
| ### |
2018-Oct-15 Mon
| 11.58
| ###
| 11.58
| ###
| 1,060,124
| ###
| ###
| ###
| 0.0 |
2018-Oct-12 Fri
| 11.58
| 11.77
| 11.58
| 11.75
|
|
| ###
| ###
| ### |
2018-Oct-11 Thu
| ###
| 11.86
| 11.55
| 11.76
| 1,508,588
| 17,658,022
| ###
| ###
| 0.8 |
2018-Oct-10 Wed
| ###
| ###
| 11.84
| ###
| 1,366,227
| ###
| ###
| ###
| 0.0 |
2018-Oct-09 Tue
| ###
| 12.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-08 Mon
| ###
| ###
| ###
| ###
| 903,922
| 0
| 43.7
| 43.7
| 0.0 |
2018-Oct-05 Fri
| ###
| 12.2
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2018-Oct-04 Thu
| ###
| ###
| ###
| 12.24
|
|
| ###
| ###
| 0.9 |
2018-Oct-03 Wed
| 12.28
| 12.59
| 12.21
| 12.52
|
|
| 85.0
| 85.0
| 0.9 |
2018-Oct-02 Tue
| 12.48
| ###
| 12.28
| 12.29
|
|
| 23.1
| 23.1
| 0.9 |
2018-Oct-01 Mon
| 12.55
| 12.59
| 12.44
| 12.51
|
|
| 30.0
| 30.0
| ### |
2018-Sep-28 Fri
| 12.51
| 12.71
| 12.5
| ###
| 1,656,173
| ###
| 77.3
| 77.3
| 0.0 |
2018-Sep-27 Thu
| ###
| 12.75
| ###
| 12.5
| 3,421,472
| 21,811,884
| 82.3
| 82.3
| 0.9 |
2018-Sep-26 Wed
| ###
| ###
| ###
| 12.25
| 2,170,356
| 0
| ###
| ###
| 0.9 |
2018-Sep-25 Tue
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2018-Sep-24 Mon
| ###
| ###
| 11.7
| 11.82
| 5,609,656
| 32,816,487
| 18.4
| 18.4
| 0.8 |
2018-Sep-21 Fri
| 13.45
| 13.87
| ###
| ###
| 1,758,757
| 12,196,979
| ###
| ###
| 0.0 |
2018-Sep-20 Thu
| ###
| 13.42
| ###
| 13.26
| 1,572,774
| ###
| 83.6
| 83.6
| 0.9 |
2018-Sep-19 Wed
| 12.83
| 13.125
| 12.73
| ###
| 1,894,773
| 24,494,677
| ###
| ###
| 0.0 |
2018-Sep-18 Tue
| 12.7
| 12.88
| ###
| 12.75
|
|
| ###
| ###
| ### |
2018-Sep-17 Mon
| ###
| ###
| 12.76
| 12.82
| 1,081,941
| 6,902,783
| 27.1
| 27.1
| 0.9 |
2018-Sep-14 Fri
| 12.85
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-13 Thu
| 12.8
| ###
| 12.625
| 12.73
|
|
| ###
| ###
| ### |
2018-Sep-12 Wed
| 12.51
| ###
| 12.44
| 12.54
|
|
| 72.2
| 72.2
| 0.9 |
2018-Sep-11 Tue
| ###
| ###
| 12.55
| ###
|
|
| 16.0
| 16.0
| 0.0 |
2018-Sep-10 Mon
| ###
| ###
| 12.73
| 12.82
|
|
| ###
| ###
| 0.9 |
2018-Sep-07 Fri
| 12.56
| ###
| 12.52
| ###
| 1,115,883
| 6,985,427
| ###
| ###
| 0.0 |
2018-Sep-06 Thu
| 12.55
| 12.73
| 12.53
| 12.72
|
|
| ###
| ###
| 0.9 |
2018-Sep-05 Wed
| ###
| ###
| 12.49
| 12.52
| 2,712,027
| ###
| ###
| ###
| 0.9 |
2018-Sep-04 Tue
| 12.27
| 13.2
| 12.27
| ###
| 2,838,789
| 36,151,977
| ###
| ###
| 0.0 |
2018-Sep-03 Mon
| ###
| ###
| 12.29
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-31 Fri
| 12.82
| 12.85
| 12.49
| 12.56
|
|
| 17.1
| 17.1
| 0.9 |
2018-Aug-30 Thu
| 13.2
| 13.225
| 12.87
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-29 Wed
| ###
| ###
| ###
| 13.22
| 3,402,987
| 0
| 21.3
| 21.3
| 0.9 |
2018-Aug-28 Tue
| 13.25
| 13.58
| ###
| 13.49
| 2,299,252
| 15,611,921
| ###
| ###
| ### |
2018-Aug-27 Mon
| 13.7
| ###
| 12.85
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-24 Fri
| 14.85
| 14.85
| ###
| 13.76
|
|
| 3.9
| 3.9
| 1.0 |
2018-Aug-23 Thu
| ###
| ###
| 14.57
| 14.76
|
|
| 80.3
| 80.3
| 1.1 |
2018-Aug-22 Wed
| 14.81
| 14.87
| 14.57
| ###
| 512,548
| ###
| ###
| ###
| 0.0 |
2018-Aug-21 Tue
| ###
| ###
| ###
| 14.89
|
|
| 29.3
| 29.3
| ### |
2018-Aug-20 Mon
| ###
| ###
| 14.82
| ###
| 1,202,323
| ###
| ###
| ###
| 0.0 |
2018-Aug-17 Fri
| 14.48
| 14.82
| 14.42
| 14.72
|
|
| 81.3
| 81.3
| ### |
2018-Aug-16 Thu
| ###
| ###
| 13.82
| 14.5
|
|
| ###
| ###
| 1.0 |
2018-Aug-15 Wed
| 14.7
| 14.7
| ###
| 14.24
|
|
| ###
| ###
| 1.0 |
2018-Aug-14 Tue
| 14.8
| ###
| ###
| 14.73
| 1,909,048
| 0
| 29.9
| 29.9
| 1.1 |
2018-Aug-13 Mon
| 15.85
| ###
| ###
| 14.76
| 4,041,241
| 0
| ###
| ###
| 1.1 |
2018-Aug-10 Fri
| ###
| ###
| ###
| ###
|
|
| 11.7
| 11.7
| 0.0 |
2018-Aug-09 Thu
| ###
| ###
| 16.74
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2018-Aug-08 Wed
| 16.87
| 17.29
| 16.7
| 17.23
|
|
| ###
| ###
| ### |
2018-Aug-07 Tue
| ###
| ###
| 16.71
| 16.78
|
|
| 26.4
| 26.4
| 1.2 |
2018-Aug-06 Mon
| ###
| ###
| ###
| ###
| 541,244
| 0
| 31.9
| 31.9
| 0.0 |
2018-Aug-03 Fri
| ###
| ###
| 16.78
| ###
| 726,046
| 6,091,525
| ###
| ###
| 0.0 |
2018-Aug-02 Thu
| ###
| 17.27
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2018-Aug-01 Wed
| ###
| 17.43
| ###
| 17.21
| 1,447,471
| ###
| 86.2
| 86.2
| ### |
2018-Jul-31 Tue
| ###
| 17.25
| 16.87
| ###
| 1,004,143
| 17,130,679
| 83.7
| 83.7
| 0.0 |
2018-Jul-30 Mon
| ###
| ###
| 16.82
| 16.85
| 945,271
| 7,949,729
| 34.2
| 34.2
| ### |
2018-Jul-27 Fri
| 16.78
| ###
| ###
| ###
| 1,812,786
| 0
| 81.9
| 81.9
| 0.0 |
2018-Jul-26 Thu
| ###
| ###
| 15.8
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-25 Wed
| ###
| ###
| ###
| 15.86
| 630,671
| 0
| ###
| ###
| 1.1 |
2018-Jul-24 Tue
| ###
| 15.76
| 15.58
| 15.73
| 466,340
| 7,307,547
| 78.0
| 78.0
| ### |
2018-Jul-23 Mon
| 15.81
| 15.85
| 15.55
| ###
| 846,645
| 13,292,326
| ###
| ###
| 0.0 |
2018-Jul-20 Fri
| 16.26
| ###
| 15.82
| 15.87
| 1,286,677
| ###
| ###
| ###
| ### |
2018-Jul-19 Thu
| ###
| 16.43
| ###
| ###
| 1,788,886
| ###
| 87.9
| 87.9
| 0.0 |
2018-Jul-18 Wed
| ###
| ###
| 15.8
| ###
| 1,603,049
| 12,664,087
| 68.7
| 68.7
| 0.0 |
2018-Jul-17 Tue
| 15.71
| ###
| 15.71
| 15.75
| 994,841
| 7,814,476
| ###
| ###
| 1.1 |
2018-Jul-16 Mon
| 15.58
| ###
| 15.55
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-13 Fri
| ###
| ###
| 15.49
| 15.58
|
|
| 34.0
| 34.0
| 1.1 |
2018-Jul-12 Thu
| 15.28
| ###
| ###
| 15.25
| 1,293,029
| 0
| ###
| ###
| ### |
2018-Jul-11 Wed
| 15.8
| ###
| ###
| ###
| 1,562,179
| 0
| 13.9
| 13.9
| 0.0 |
2018-Jul-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-09 Mon
| ###
| ###
| 15.8
| 15.88
|
|
| ###
| ###
| 1.1 |
2018-Jul-06 Fri
| 15.84
| ###
| ###
| 15.85
|
|
| 68.0
| 68.0
| 1.1 |
2018-Jul-05 Thu
| ###
| ###
| 15.59
| 15.72
|
|
| 19.8
| 19.8
| 1.1 |
2018-Jul-04 Wed
| ###
| 16.44
| 15.54
| 15.72
|
|
| 22.3
| 22.3
| 1.1 |
2018-Jul-03 Tue
| ###
| ###
| 15.71
| 15.81
|
|
| ###
| ###
| ### |
2018-Jul-02 Mon
| ###
| 16.4
| ###
| ###
| 637,029
| ###
| 17.0
| 17.0
| 0.0 |
2018-Jun-29 Fri
| 16.48
| 16.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-28 Thu
| 16.5
| ###
| 16.24
| ###
| 600,185
| ###
| ###
| ###
| 0.0 |
2018-Jun-27 Wed
| ###
| 16.83
| ###
| ###
| 913,982
| 7,691,158
| ###
| ###
| 0.0 |
2018-Jun-26 Tue
| 16.83
| 16.83
| 16.53
| 16.71
| 600,089
| 10,009,484
| ###
| ###
| ### |
2018-Jun-25 Mon
| ###
| 17.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-22 Fri
| ###
| ###
| 16.8
| ###
| 1,001,954
| ###
| ###
| ###
| 0.0 |
2018-Jun-21 Thu
| ###
| ###
| 17.29
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-20 Wed
| ###
| ###
| 17.28
| 17.41
|
|
| 23.5
| 23.5
| ### |
2018-Jun-19 Tue
| 17.53
| ###
| 17.2
| 17.24
|
|
| ###
| ###
| ### |
2018-Jun-18 Mon
| 17.79
| 17.79
| ###
| 17.56
| 802,849
| 7,141,341
| ###
| ###
| 1.3 |
2018-Jun-15 Fri
| 17.54
| ###
| ###
| 17.8
|
|
| ###
| ###
| ### |
2018-Jun-14 Thu
| 16.79
| ###
| 16.7
| 17.28
|
|
| 89.4
| 89.4
| 1.2 |
2018-Jun-13 Wed
| ###
| ###
| ###
| 16.79
| 827,370
| 0
| ###
| ###
| ### |
2018-Jun-12 Tue
| 16.79
| ###
| ###
| ###
| 786,649
| 0
| ###
| ###
| 0.0 |
2018-Jun-08 Fri
| 16.8
| ###
| 16.58
| ###
| 415,257
| 3,442,480
| 27.7
| 27.7
| 0.0 |
2018-Jun-07 Thu
| ###
| ###
| ###
| 16.82
|
|
| ###
| ###
| ### |
2018-Jun-06 Wed
| 16.5
| 16.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-05 Tue
| ###
| ###
| ###
| 16.43
|
|
| 26.2
| 26.2
| ### |
2018-Jun-04 Mon
| ###
| ###
| ###
| 16.48
| 957,382
| 0
| 86.8
| 86.8
| 1.2 |
2018-Jun-01 Fri
| 15.86
| ###
| 15.77
| ###
| 578,576
| 4,562,071
| 79.9
| 79.9
| 0.0 |
2018-May-31 Thu
| 15.8
| ###
| 15.73
| ###
| 1,368,245
| 10,761,246
| 77.0
| 77.0
| 0.0 |
2018-May-30 Wed
| ###
| ###
| ###
| 15.48
|
|
| ###
| ###
| 1.1 |
2018-May-29 Tue
| 15.42
| 15.945
| ###
| 15.85
|
|
| ###
| ###
| 1.1 |
2018-May-28 Mon
| 15.79
| ###
| 15.28
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-25 Fri
| ###
| 16.22
| 15.72
| 15.78
| 851,743
| ###
| 14.3
| 14.3
| 1.1 |
2018-May-24 Thu
| ###
| 16.26
| 15.88
| 16.22
|
|
| 85.2
| 85.2
| 1.2 |
2018-May-23 Wed
| 16.44
| ###
| ###
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2018-May-22 Tue
| 16.85
| ###
| 16.2
| 16.43
| 1,053,473
| ###
| ###
| ###
| ### |
2018-May-21 Mon
| 16.75
| ###
| 16.58
| 16.85
| 597,944
| 4,956,955
| ###
| ###
| ### |
2018-May-18 Fri
| 17.26
| 17.26
| ###
| ###
| 396,423
| ###
| ###
| ###
| 0.0 |
2018-May-17 Thu
| ###
| ###
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2018-May-16 Wed
| ###
| 17.43
| 16.78
| ###
| 983,884
| ###
| ###
| ###
| 0.0 |
2018-May-15 Tue
| ###
| ###
| 16.55
| 16.71
|
|
| 27.7
| 27.7
| ### |
2018-May-14 Mon
| ###
| 17.26
| 16.55
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-11 Fri
| 16.53
| ###
| 16.43
| 16.54
| 420,883
| 3,457,553
| 71.0
| 71.0
| ### |
2018-May-10 Thu
| 16.52
| 16.76
| 16.43
| 16.57
| 1,137,957
| ###
| 73.6
| 73.6
| ### |
2018-May-09 Wed
| 16.23
| 16.58
| ###
| 16.47
| 1,169,623
| 9,696,174
| 83.4
| 83.4
| ### |
2018-May-08 Tue
| 16.29
| 16.49
| ###
| ###
| 933,522
| 7,696,888
| ###
| ###
| 0.0 |
2018-May-07 Mon
| 16.52
| 16.52
| ###
| 16.27
| 1,324,125
| 10,937,272
| ###
| ###
| 1.2 |
2018-May-04 Fri
| 16.78
| ###
| ###
| 16.79
|
|
| 76.7
| 76.7
| ### |
2018-May-03 Thu
| 16.49
| ###
| 16.49
| 16.81
|
|
| 83.7
| 83.7
| ### |
2018-May-02 Wed
| ###
| 16.4
| ###
| 16.21
|
|
| 67.5
| 67.5
| 1.2 |
2018-May-01 Tue
| ###
| 16.185
| 15.73
| ###
| 1,433,642
| 22,877,342
| ###
| ###
| 0.0 |
2018-Apr-30 Mon
| ###
| ###
| ###
| ###
| 525,655
| 0
| ###
| ###
| 0.0 |
2018-Apr-27 Fri
| ###
| 16.45
| ###
| 16.27
|
|
| 77.8
| 77.8
| 1.2 |
2018-Apr-26 Thu
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2018-Apr-24 Tue
| ###
| 16.2
| 15.8
| ###
| 910,579
| ###
| 76.7
| 76.7
| 0.0 |
2018-Apr-23 Mon
| 15.85
| ###
| 15.75
| 15.83
| 504,222
| 3,970,748
| ###
| ###
| ### |
2018-Apr-20 Fri
| ###
| ###
| 15.72
| 15.77
| 517,726
| 4,069,326
| 25.6
| 25.6
| ### |
2018-Apr-19 Thu
| 15.79
| ###
| 15.74
| ###
| 1,214,257
| ###
| ###
| ###
| 0.0 |
2018-Apr-18 Wed
| 15.29
| ###
| 15.23
| 15.54
|
|
| 83.6
| 83.6
| ### |
2018-Apr-17 Tue
| ###
| 15.25
| 14.83
| 14.88
| 801,026
| ###
| 25.7
| 25.7
| 1.1 |
2018-Apr-16 Mon
| ###
| 15.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-13 Fri
| 14.75
| 15.21
| 14.7
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-12 Thu
| ###
| 15.21
| 14.76
| 14.8
|
|
| 20.8
| 20.8
| 1.1 |
2018-Apr-11 Wed
| ###
| ###
| 14.52
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-10 Tue
| ###
| ###
| ###
| ###
| 1,212,856
| 0
| 94.4
| 94.4
| 0.0 |
2018-Apr-09 Mon
| ###
| ###
| 13.77
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-06 Fri
| ###
| ###
| 13.56
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2018-Apr-05 Thu
| 14.4
| 14.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-04 Wed
| ###
| 14.55
| 14.21
| 14.26
|
|
| ###
| ###
| 1.0 |
2018-Apr-03 Tue
| ###
| 14.51
| ###
| 14.25
|
|
| ###
| ###
| 1.0 |
2018-Mar-29 Thu
| 14.47
| 14.7
| ###
| 14.44
| 1,318,681
| ###
| 37.0
| 37.0
| ### |
2018-Mar-28 Wed
| ###
| ###
| ###
| 14.74
|
|
| 80.2
| 80.2
| 1.1 |
2018-Mar-27 Tue
| ###
| ###
| ###
| 14.76
| 1,159,059
| 0
| ###
| ###
| 1.1 |
2018-Mar-26 Mon
| 14.52
| 14.73
| ###
| 14.55
| 1,532,457
| 11,286,545
| ###
| ###
| ### |
2018-Mar-23 Fri
| ###
| 15.51
| 14.87
| 14.88
|
|
| 26.3
| 26.3
| 1.1 |
2018-Mar-22 Thu
| ###
| 15.775
| ###
| 15.54
| 507,180
| 4,000,382
| ###
| ###
| ### |
2018-Mar-21 Wed
| ###
| ###
| 15.26
| 15.26
|
|
| ###
| ###
| ### |
2018-Mar-20 Tue
| 15.89
| 15.89
| ###
| 15.41
| 1,026,683
| ###
| 14.7
| 14.7
| ### |
2018-Mar-19 Mon
| ###
| ###
| 15.83
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-16 Fri
| ###
| ###
| ###
| 15.86
|
|
| ###
| ###
| 1.1 |
2018-Mar-15 Thu
| 15.58
| 15.7
| 15.27
| 15.58
|
|
| 68.1
| 68.1
| 1.1 |
2018-Mar-14 Wed
| 15.59
| 15.8
| 15.58
| 15.75
| 727,753
| 11,418,444
| 77.6
| 77.6
| 1.1 |
2018-Mar-13 Tue
| 15.8
| ###
| 15.71
| 15.8
| 861,587
| ###
| 75.7
| 75.7
| 1.1 |
2018-Mar-12 Mon
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2018-Mar-09 Fri
| 15.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-08 Thu
| ###
| ###
| 15.71
| 15.78
|
|
| ###
| ###
| 1.1 |
2018-Mar-07 Wed
| ###
| ###
| 15.72
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2018-Mar-06 Tue
| 16.43
| 16.53
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2018-Mar-05 Mon
| ###
| ###
| ###
| 16.28
| 887,851
| 0
| ###
| ###
| 1.2 |
2018-Mar-02 Fri
| ###
| ###
| 16.46
| 16.49
| 1,010,422
| 8,315,773
| 11.7
| 11.7
| 1.2 |
2018-Mar-01 Thu
| 17.24
| 17.48
| ###
| ###
| 889,950
| ###
| ###
| ###
| 0.0 |
2018-Feb-28 Wed
| ###
| 17.48
| 17.2
| 17.45
|
|
| 72.8
| 72.8
| ### |
2018-Feb-27 Tue
| 17.42
| 17.47
| 17.23
| 17.4
|
|
| 42.6
| 42.6
| 1.2 |
2018-Feb-26 Mon
| ###
| ###
| ###
| ###
| 822,779
| 0
| ###
| ###
| 0.0 |
2018-Feb-23 Fri
| ###
| ###
| 16.88
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2018-Feb-22 Thu
| 16.78
| ###
| 16.78
| 16.89
|
|
| 74.8
| 74.8
| ### |
2018-Feb-21 Wed
| 16.28
| 16.82
| 16.28
| 16.7
|
|
| ###
| ###
| 1.2 |
2018-Feb-20 Tue
| ###
| ###
| 16.42
| ###
| 1,703,456
| 13,985,373
| ###
| ###
| 0.0 |
2018-Feb-19 Mon
| ###
| ###
| 16.83
| ###
| 2,184,822
| 18,385,277
| 79.3
| 79.3
| 0.0 |
2018-Feb-16 Fri
| 17.42
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-15 Thu
| 16.71
| ###
| 16.71
| 16.79
|
|
| ###
| ###
| ### |
2018-Feb-14 Wed
| 16.84
| ###
| ###
| 16.57
| 1,125,749
| 0
| ###
| ###
| ### |
2018-Feb-13 Tue
| 16.45
| ###
| ###
| 16.81
| 1,912,621
| 0
| ###
| ###
| ### |
2018-Feb-12 Mon
| 16.28
| ###
| ###
| 16.45
| 898,081
| 0
| ###
| ###
| 1.2 |
2018-Feb-09 Fri
| 15.75
| ###
| 15.71
| 16.28
| 1,261,387
| ###
| 83.0
| 83.0
| 1.2 |
2018-Feb-08 Thu
| ###
| 16.23
| 15.76
| ###
| 895,847
| 14,329,072
| 76.1
| 76.1
| 0.0 |
2018-Feb-07 Wed
| ###
| 16.42
| ###
| ###
| 1,211,942
| 9,950,043
| 63.4
| 63.4
| 0.0 |
2018-Feb-06 Tue
| ###
| ###
| ###
| 15.72
| 1,394,225
| 0
| 91.9
| 91.9
| 1.1 |
2018-Feb-05 Mon
| 16.52
| 16.57
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2018-Feb-02 Fri
| 16.74
| 16.86
| 16.55
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2018-Feb-01 Thu
| 16.57
| ###
| 16.52
| 16.87
| 804,678
| 6,646,640
| 80.5
| 80.5
| ### |
2018-Jan-31 Wed
| 16.2
| 16.52
| ###
| 16.48
| 903,242
| 7,460,778
| 82.8
| 82.8
| 1.2 |
2018-Jan-30 Tue
| 16.8
| 17.185
| ###
| 16.42
| 1,071,385
| 9,205,875
| 23.9
| 23.9
| 1.2 |
2018-Jan-29 Mon
| ###
| ###
| 16.53
| 16.81
| 578,080
| ###
| ###
| ###
| ### |
2018-Jan-25 Thu
| ###
| 17.47
| 16.73
| 16.86
|
|
| ###
| ###
| 1.2 |
2018-Jan-24 Wed
| 17.41
| 17.47
| ###
| 17.24
| 689,488
| 6,022,677
| ###
| ###
| ### |
2018-Jan-23 Tue
| 17.23
| 17.52
| 17.23
| 17.42
| 736,257
| ###
| ###
| ###
| 1.2 |
2018-Jan-22 Mon
| 17.41
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-19 Fri
| 17.29
| ###
| ###
| 17.4
|
|
| ###
| ###
| 1.2 |
2018-Jan-18 Thu
| ###
| 17.81
| ###
| ###
| 1,043,529
| 9,292,625
| ###
| ###
| 0.0 |
2018-Jan-17 Wed
| 17.44
| 17.7
| ###
| 17.44
| 966,858
| ###
| ###
| ###
| 1.2 |
2018-Jan-16 Tue
| ###
| ###
| ###
| 17.54
|
|
| 31.5
| 31.5
| 1.3 |
2018-Jan-15 Mon
| ###
| ###
| ###
| ###
| 579,643
| 0
| ###
| ###
| 0.0 |
2018-Jan-12 Fri
| ###
| 17.81
| 17.55
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-11 Thu
| ###
| 17.8
| 17.41
| ###
| 1,176,857
| ###
| 77.0
| 77.0
| 0.0 |
2018-Jan-02 Tue
| 15.7
| 15.86
| ###
| 15.73
|
|
| 67.0
| 67.0
| ### |
2017-Dec-29 Fri
| 15.86
| ###
| 15.755
| 15.77
|
|
| ###
| ###
| ### |
2017-Dec-28 Thu
| ###
| ###
| 15.74
| 15.88
| 306,429
| ###
| 19.7
| 19.7
| 1.1 |
2017-Dec-27 Wed
| ###
| ###
| ###
| ###
| 273,052
| 0
| 82.2
| 82.2
| 0.0 |
2017-Dec-22 Fri
| ###
| ###
| ###
| 15.7
| 1,255,153
| 0
| ###
| ###
| ### |
2017-Dec-21 Thu
| ###
| 16.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-20 Wed
| 15.41
| ###
| 15.41
| ###
|
|
| 91.2
| 91.2
| 0.0 |
2017-Dec-19 Tue
| ###
| 15.44
| ###
| 15.41
|
|
| ###
| ###
| ### |
2017-Dec-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-15 Fri
| 15.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-08 Fri
| ###
| ###
| 14.88
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2017-Dec-07 Thu
| 14.55
| ###
| 14.5
| ###
|
|
| 88.1
| 88.1
| 0.0 |
2017-Dec-06 Wed
| 14.43
| 14.54
| 14.25
| 14.54
|
|
| ###
| ###
| 1.0 |
2017-Dec-05 Tue
| ###
| 14.85
| ###
| 14.83
|
|
| ###
| ###
| ### |
2017-Dec-04 Mon
| 14.24
| 14.24
| ###
| ###
| 926,347
| ###
| ###
| ###
| 0.0 |
2017-Dec-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-30 Thu
| ###
| ###
| 13.86
| ###
| 1,037,141
| 7,187,387
| 29.6
| 29.6
| 0.0 |
2017-Nov-29 Wed
| 14.28
| 14.41
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2017-Nov-28 Tue
| ###
| 14.5
| ###
| ###
| 2,627,986
| ###
| 35.0
| 35.0
| 0.0 |
2017-Nov-27 Mon
| 14.2
| 14.22
| ###
| ###
| 752,185
| ###
| 30.4
| 30.4
| 0.0 |
2017-Nov-24 Fri
| 14.27
| ###
| ###
| ###
| 727,549
| 0
| ###
| ###
| 0.0 |
2017-Nov-23 Thu
| 14.21
| 14.4
| ###
| 14.29
|
|
| ###
| ###
| ### |
2017-Nov-22 Wed
| 14.45
| 14.46
| ###
| 14.2
|
|
| 20.7
| 20.7
| 1.0 |
2017-Nov-21 Tue
| ###
| 14.51
| 14.26
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2017-Nov-20 Mon
| ###
| 14.75
| ###
| 14.43
| 1,199,627
| 8,847,249
| ###
| ###
| ### |
2017-Nov-17 Fri
| 13.87
| ###
| 13.72
| 14.25
|
|
| 86.0
| 86.0
| 1.0 |
2017-Nov-16 Thu
| 13.8
| ###
| ###
| 13.78
| 1,120,486
| 0
| ###
| ###
| 1.0 |
2017-Nov-15 Wed
| 13.85
| ###
| ###
| 13.85
| 1,638,625
| 0
| ###
| ###
| ### |
2017-Nov-14 Tue
| ###
| ###
| 13.8
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-13 Mon
| ###
| ###
| 13.775
| ###
| 622,951
| 4,290,575
| 78.1
| 78.1
| 0.0 |
2017-Nov-10 Fri
| ###
| ###
| 13.75
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2017-Nov-09 Thu
| ###
| 14.48
| 13.78
| 14.24
| 1,034,571
| 14,618,488
| ###
| ###
| 1.0 |
2017-Nov-08 Wed
| 13.73
| ###
| 13.43
| 13.77
|
|
| ###
| ###
| ### |
2017-Nov-07 Tue
| ###
| 13.81
| 13.28
| 13.76
| 1,002,620
| 13,580,487
| 89.0
| 89.0
| 1.0 |
2017-Nov-06 Mon
| 13.5
| 13.54
| 13.255
| ###
| 764,375
| ###
| ###
| ###
| 0.0 |
2017-Nov-03 Fri
| 13.52
| 13.71
| ###
| 13.41
|
|
| 22.7
| 22.7
| 1.0 |
2017-Nov-02 Thu
| ###
| 13.75
| ###
| ###
| 1,103,253
| ###
| 34.3
| 34.3
| 0.0 |
2017-Nov-01 Wed
| ###
| ###
| ###
| 13.29
| 1,111,085
| 0
| 33.1
| 33.1
| ### |
2017-Oct-31 Tue
| 13.72
| 13.77
| 13.21
| 13.22
| 1,022,559
| 13,794,320
| ###
| ###
| 0.9 |
2017-Oct-30 Mon
| 13.76
| 13.81
| 13.42
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2017-Oct-27 Fri
| ###
| ###
| 13.59
| 13.71
|
|
| 16.0
| 16.0
| ### |
2017-Oct-26 Thu
| 14.28
| 14.345
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-25 Wed
| 13.76
| 14.58
| 13.71
| ###
| 1,621,242
| ###
| ###
| ###
| 0.0 |
2017-Oct-24 Tue
| 13.41
| 13.745
| ###
| 13.71
| 967,284
| 6,647,659
| 85.6
| 85.6
| ### |
2017-Oct-23 Mon
| 13.47
| 13.53
| ###
| 13.46
| 656,683
| ###
| 42.6
| 42.6
| ### |
2017-Oct-20 Fri
| 13.4
| 13.51
| ###
| 13.44
|
|
| ###
| ###
| ### |
2017-Oct-19 Thu
| 13.52
| ###
| 13.4
| 13.45
| 544,183
| 3,646,026
| 28.1
| 28.1
| ### |
2017-Oct-18 Wed
| 13.85
| ###
| 13.59
| ###
| 804,151
| ###
| ###
| ###
| 0.0 |
2017-Oct-17 Tue
| 13.89
| ###
| 13.84
| 13.85
|
|
| ###
| ###
| ### |
2017-Oct-16 Mon
| 13.56
| ###
| 13.4
| 13.83
|
|
| ###
| ###
| 1.0 |
2017-Oct-13 Fri
| ###
| ###
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2017-Oct-12 Thu
| 13.27
| 13.27
| ###
| 13.25
| 449,143
| ###
| ###
| ###
| ### |
2017-Oct-11 Wed
| ###
| ###
| ###
| 13.24
|
|
| 13.6
| 13.6
| 0.9 |
2017-Oct-10 Tue
| 13.59
| 13.7
| ###
| ###
| 882,146
| ###
| 65.8
| 65.8
| 0.0 |
2017-Oct-09 Mon
| 13.49
| ###
| 13.21
| ###
| 550,240
| ###
| ###
| ###
| 0.0 |
2017-Oct-06 Fri
| ###
| 13.51
| ###
| 13.5
| 1,089,684
| ###
| 84.3
| 84.3
| 1.0 |
2017-Oct-05 Thu
| ###
| 13.25
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2017-Oct-04 Wed
| 13.41
| 13.52
| ###
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2017-Oct-03 Tue
| 13.47
| 13.5
| 13.175
| 13.5
| 1,101,579
| ###
| ###
| ###
| 1.0 |
2017-Oct-02 Mon
| 13.57
| 13.725
| 13.48
| 13.54
| 595,254
| 8,096,942
| ###
| ###
| 1.0 |
2017-Sep-29 Fri
| ###
| ###
| 13.4
| 13.48
| 1,106,345
| ###
| ###
| ###
| 1.0 |
2017-Sep-28 Thu
| ###
| 13.82
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2017-Sep-27 Wed
| 13.79
| 13.79
| ###
| 13.7
|
|
| 26.2
| 26.2
| 1.0 |
2017-Sep-26 Tue
| 13.75
| 13.8
| ###
| 13.75
| 1,206,349
| ###
| ###
| ###
| 1.0 |
2017-Sep-25 Mon
| 13.81
| 13.81
| 13.56
| 13.7
| 466,420
| 6,382,957
| 27.6
| 27.6
| 1.0 |
2017-Sep-22 Fri
| ###
| ###
| ###
| 13.76
|
|
| ###
| ###
| 1.0 |
2017-Sep-21 Thu
| ###
| ###
| 13.75
| ###
| 904,529
| ###
| ###
| ###
| 0.0 |
2017-Sep-20 Wed
| ###
| 14.46
| ###
| 14.4
|
|
| ###
| ###
| 1.0 |
2017-Sep-19 Tue
| 14.4
| 14.4
| 14.2
| 14.2
| 544,382
| ###
| 21.2
| 21.2
| 1.0 |
2017-Sep-18 Mon
| 14.49
| 14.52
| ###
| 14.47
|
|
| ###
| ###
| ### |
2017-Sep-15 Fri
| 14.89
| 14.89
| ###
| 14.71
| 1,289,358
| 9,599,270
| ###
| ###
| ### |
2017-Sep-14 Thu
| ###
| 14.89
| ###
| 14.85
| 625,750
| ###
| 81.3
| 81.3
| ### |
2017-Sep-13 Wed
| ###
| 14.8
| ###
| 14.72
|
|
| ###
| ###
| ### |
2017-Sep-12 Tue
| ###
| ###
| 14.5
| 14.58
|
|
| 27.1
| 27.1
| ### |
2017-Sep-11 Mon
| 14.45
| 14.54
| 14.285
| 14.5
|
|
| 73.0
| 73.0
| 1.0 |
2017-Sep-08 Fri
| 14.5
| ###
| 14.44
| 14.5
|
|
| 70.4
| 70.4
| 1.0 |
2017-Sep-07 Thu
| 14.82
| ###
| 14.52
| 14.7
|
|
| ###
| ###
| ### |
2017-Sep-06 Wed
| 14.74
| 14.86
| ###
| 14.78
| 847,856
| 6,299,570
| ###
| ###
| 1.1 |
2017-Sep-05 Tue
| 14.82
| ###
| 14.78
| ###
| 572,071
| ###
| ###
| ###
| 0.0 |
2017-Sep-04 Mon
| ###
| ###
| 14.745
| 14.79
| 461,179
| 3,400,042
| 25.7
| 25.7
| ### |
2017-Sep-01 Fri
| 14.8
| ###
| 14.8
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2017-Aug-31 Thu
| ###
| ###
| 14.775
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-30 Wed
| ###
| ###
| ###
| ###
| 851,324
| 0
| ###
| ###
| 0.0 |
2017-Aug-29 Tue
| ###
| 15.55
| ###
| ###
| 846,657
| 6,582,758
| ###
| ###
| 0.0 |
2017-Aug-28 Mon
| 15.22
| ###
| ###
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2017-Aug-25 Fri
| 14.7
| 15.5
| ###
| 14.75
|
|
| 69.8
| 69.8
| ### |
2017-Aug-24 Thu
| ###
| ###
| ###
| 14.21
| 1,874,051
| 0
| 83.3
| 83.3
| ### |
2017-Aug-23 Wed
| 14.2
| 14.23
| ###
| ###
| 774,785
| ###
| 29.3
| 29.3
| 0.0 |
2017-Aug-22 Tue
| 14.2
| 14.24
| 14.085
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-21 Mon
| 14.2
| 14.28
| ###
| ###
| 1,068,529
| ###
| 26.1
| 26.1
| 0.0 |
2017-Aug-18 Fri
| ###
| 14.255
| 13.8
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2017-Aug-17 Thu
| 14.5
| 14.82
| 14.22
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-16 Wed
| ###
| 14.23
| ###
| 14.2
|
|
| ###
| ###
| 1.0 |
2017-Aug-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-14 Mon
| ###
| ###
| 13.5
| 13.87
| 1,023,546
| ###
| 86.7
| 86.7
| ### |
2017-Aug-11 Fri
| 13.85
| ###
| 13.47
| 13.57
| 942,721
| 6,349,225
| ###
| ###
| ### |
2017-Aug-10 Thu
| ###
| ###
| 13.83
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-09 Wed
| 13.25
| 13.78
| 13.225
| 13.7
| 1,678,158
| 22,659,328
| ###
| ###
| 1.0 |
2017-Aug-08 Tue
| ###
| 13.75
| 13.225
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2017-Aug-07 Mon
| ###
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2017-Aug-04 Fri
| 12.88
| 13.75
| 12.57
| 13.41
|
|
| 93.4
| 93.4
| 1.0 |
2017-Aug-03 Thu
| ###
| 15.5
| ###
| ###
| 809,278
| ###
| ###
| ###
| 0.0 |
2017-Aug-02 Wed
| ###
| ###
| 14.985
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-01 Tue
| ###
| 15.76
| ###
| ###
| 761,259
| 5,998,720
| ###
| ###
| 0.0 |
2017-Jul-31 Mon
| ###
| ###
| ###
| 15.54
|
|
| 87.7
| 87.7
| ### |
2017-Jul-28 Fri
| ###
| ###
| 15.085
| 15.22
|
|
| 82.3
| 82.3
| 1.1 |
2017-Jul-27 Thu
| ###
| 15.84
| 15.25
| ###
|
|
| 13.2
| 13.2
| 0.0 |
2017-Jul-26 Wed
| ###
| ###
| ###
| ###
| 850,270
| 0
| 14.1
| 14.1
| 0.0 |
2017-Jul-25 Tue
| 15.44
| 15.79
| ###
| 15.7
|
|
| ###
| ###
| ### |
2017-Jul-24 Mon
| 15.22
| 15.45
| ###
| 15.44
| 726,151
| ###
| ###
| ###
| 1.1 |
2017-Jul-21 Fri
| 15.56
| 15.71
| 15.26
| 15.42
|
|
| 19.5
| 19.5
| ### |
2017-Jul-20 Thu
| ###
| ###
| 15.52
| 15.77
| 680,145
| 5,277,925
| 83.7
| 83.7
| ### |
2017-Jul-19 Wed
| 15.83
| 15.84
| 15.21
| 15.54
|
|
| ###
| ###
| ### |
2017-Jul-18 Tue
| 16.22
| ###
| 15.75
| 15.83
| 620,422
| 4,885,823
| 14.9
| 14.9
| ### |
2017-Jul-17 Mon
| 15.89
| ###
| 15.86
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2017-Jul-14 Fri
| ###
| 16.2
| 15.82
| 15.86
| 596,878
| ###
| ###
| ###
| 1.1 |
2017-Jul-13 Thu
| ###
| 15.955
| 15.78
| 15.85
| 644,855
| ###
| ###
| ###
| 1.1 |
2017-Jul-12 Wed
| 15.88
| ###
| ###
| 15.7
|
|
| ###
| ###
| ### |
2017-Jul-11 Tue
| ###
| ###
| ###
| ###
| 957,155
| 0
| ###
| ###
| 0.0 |
2017-Jul-10 Mon
| ###
| 16.24
| 15.58
| ###
| 1,659,573
| ###
| 91.9
| 91.9
| 0.0 |
2017-Jul-07 Fri
| ###
| ###
| ###
| 15.42
|
|
| 21.7
| 21.7
| ### |
2017-Jul-06 Thu
| 15.76
| ###
| ###
| 15.83
|
|
| ###
| ###
| ### |
2017-Jul-05 Wed
| ###
| ###
| 15.76
| 15.83
| 1,994,846
| 15,719,386
| 29.2
| 29.2
| ### |
2017-Jul-04 Tue
| ###
| ###
| 15.51
| 15.81
|
|
| ###
| ###
| ### |
2017-Jul-03 Mon
| 15.4
| ###
| ###
| 15.42
| 1,985,540
| 0
| 77.0
| 77.0
| ### |
2017-Jun-30 Fri
| ###
| ###
| 14.88
| ###
| 1,280,242
| ###
| ###
| ###
| 0.0 |
2017-Jun-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-28 Wed
| ###
| 15.475
| 14.55
| 14.75
|
|
| ###
| ###
| ### |
2017-Jun-27 Tue
| 13.53
| ###
| 13.49
| ###
| 1,285,581
| 8,671,243
| ###
| ###
| 0.0 |
2017-Jun-26 Mon
| 13.71
| 13.82
| 13.56
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-23 Fri
| ###
| 13.72
| 13.27
| 13.7
| 714,955
| ###
| ###
| ###
| 1.0 |
2017-Jun-22 Thu
| ###
| 13.47
| ###
| 13.21
|
|
| ###
| ###
| ### |
2017-Jun-21 Wed
| 13.4
| 13.51
| 13.21
| 13.44
| 1,311,447
| ###
| ###
| ###
| ### |
2017-Jun-20 Tue
| ###
| 13.83
| ###
| 13.73
|
|
| 76.8
| 76.8
| ### |
2017-Jun-19 Mon
| 13.46
| 13.81
| 13.46
| 13.76
|
|
| 88.9
| 88.9
| 1.0 |
2017-Jun-16 Fri
| 13.8
| 13.82
| 13.47
| 13.47
|
|
| 12.1
| 12.1
| 1.0 |
2017-Jun-15 Thu
| ###
| ###
| ###
| ###
| 1,464,943
| 0
| 28.4
| 28.4
| 0.0 |
2017-Jun-14 Wed
| ###
| ###
| 14.28
| 14.52
| 1,430,781
| 10,215,776
| 79.1
| 79.1
| 1.0 |
2017-Jun-13 Tue
| 13.84
| ###
| 13.84
| ###
| 877,944
| 6,075,372
| ###
| ###
| 0.0 |
2017-Jun-09 Fri
| 13.43
| 13.89
| 13.43
| 13.83
|
|
| 90.0
| 90.0
| 1.0 |
2017-Jun-08 Thu
| 13.26
| 13.53
| 13.26
| 13.49
|
|
| 85.6
| 85.6
| ### |
2017-Jun-07 Wed
| ###
| 13.59
| 13.28
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-06 Tue
| ###
| 13.72
| ###
| ###
|
|
| 9.3
| 9.3
| 0.0 |
2017-Jun-05 Mon
| 13.74
| ###
| 13.7
| ###
| 1,178,952
| 8,075,821
| ###
| ###
| 0.0 |
2017-Jun-02 Fri
| 13.29
| 13.76
| 13.26
| ###
| 1,180,183
| 15,944,272
| ###
| ###
| 0.0 |
2017-Jun-01 Thu
| ###
| ###
| ###
| ###
| 641,922
| 0
| ###
| ###
| 0.0 |
2017-May-31 Wed
| 13.46
| 13.51
| ###
| ###
| 868,552
| ###
| ###
| ###
| 0.0 |
2017-May-30 Tue
| ###
| ###
| 13.2
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-29 Mon
| 13.58
| 13.84
| ###
| ###
| 1,518,648
| 10,509,044
| 83.3
| 83.3
| 0.0 |
2017-May-26 Fri
| 13.85
| 13.85
| 13.48
| 13.58
|
|
| ###
| ###
| ### |
2017-May-25 Thu
| ###
| 13.76
| 12.78
| 13.7
|
|
| ###
| ###
| 1.0 |
2017-May-24 Wed
| ###
| ###
| 12.74
| 12.79
| 445,779
| ###
| 17.3
| 17.3
| ### |
2017-May-23 Tue
| ###
| ###
| ###
| ###
| 1,707,425
| 0
| ###
| ###
| 0.0 |
2017-May-22 Mon
| 12.74
| ###
| 12.58
| ###
| 1,400,677
| 8,810,258
| 89.5
| 89.5
| 0.0 |
2017-May-19 Fri
| 11.72
| 12.71
| 11.72
| 12.45
|
|
| ###
| ###
| ### |
2017-May-18 Thu
| ###
| 11.83
| ###
| 11.83
|
|
| ###
| ###
| 0.8 |
2017-May-17 Wed
| 11.85
| ###
| 11.84
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-16 Tue
| ###
| ###
| 11.77
| ###
| 714,849
| 4,206,886
| 82.6
| 82.6
| 0.0 |
2017-May-15 Mon
| 11.7
| 11.77
| 11.58
| ###
|
|
| 36.8
| 36.8
| 0.0 |
2017-May-12 Fri
| ###
| 11.84
| ###
| 11.8
| 484,748
| ###
| 85.3
| 85.3
| 0.8 |
2017-May-11 Thu
| ###
| ###
| 11.75
| 11.78
|
|
| 19.4
| 19.4
| ### |
2017-May-10 Wed
| ###
| ###
| 11.79
| 11.89
| 891,581
| ###
| 27.4
| 27.4
| ### |
2017-May-09 Tue
| 11.47
| 11.82
| 11.46
| 11.79
|
|
| ###
| ###
| 0.8 |
2017-May-08 Mon
| 11.77
| 11.83
| 11.51
| 11.55
| 769,986
| ###
| 18.7
| 18.7
| 0.8 |
2017-May-05 Fri
| 11.89
| ###
| 11.57
| 11.59
| 981,172
| 5,676,080
| ###
| ###
| 0.8 |
2017-May-04 Thu
| 12.25
| ###
| ###
| 12.2
|
|
| 30.4
| 30.4
| ### |
2017-May-03 Wed
| 12.43
| 12.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-02 Tue
| ###
| 12.5
| ###
| 12.46
| 1,970,848
| ###
| 89.8
| 89.8
| 0.9 |
2017-May-01 Mon
| 12.28
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-28 Fri
| 11.86
| ###
| 11.755
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-27 Thu
| ###
| ###
| 11.82
| ###
| 495,071
| ###
| ###
| ###
| 0.0 |
2017-Apr-26 Wed
| 11.8
| ###
| ###
| 11.84
|
|
| ###
| ###
| 0.8 |
2017-Apr-24 Mon
| ###
| ###
| 11.77
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2017-Apr-21 Fri
| 11.85
| ###
| 11.83
| ###
| 699,625
| 4,138,281
| 74.0
| 74.0
| 0.0 |
2017-Apr-20 Thu
| 11.55
| 11.58
| 11.43
| 11.49
| 826,770
| 9,511,988
| 27.8
| 27.8
| ### |
2017-Apr-19 Wed
| ###
| ###
| 11.52
| 11.56
|
|
| 32.6
| 32.6
| 0.8 |
2017-Apr-18 Tue
| ###
| ###
| ###
| 11.58
|
|
| ###
| ###
| 0.8 |
2017-Apr-13 Thu
| ###
| ###
| 11.56
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-12 Wed
| 12.43
| 12.53
| 12.22
| ###
| 771,959
| ###
| 29.7
| 29.7
| 0.0 |
2017-Apr-11 Tue
| 12.48
| 12.48
| ###
| 12.4
|
|
| ###
| ###
| 0.9 |
2017-Apr-10 Mon
| ###
| 12.79
| 12.47
| 12.56
| 1,417,558
| 17,903,757
| ###
| ###
| 0.9 |
2017-Apr-07 Fri
| 12.55
| ###
| 12.43
| 12.47
| 457,858
| 2,845,587
| ###
| ###
| ### |
2017-Apr-06 Thu
| 12.43
| ###
| 12.42
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2017-Apr-05 Wed
| 12.2
| 12.57
| 12.155
| 12.55
| 822,354
| 10,166,351
| 90.1
| 90.1
| ### |
2017-Apr-04 Tue
| ###
| 12.2
| 11.87
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-03 Mon
| ###
| ###
| ###
| ###
| 1,122,320
| 0
| 23.8
| 23.8
| 0.0 |
2017-Mar-31 Fri
| ###
| ###
| ###
| ###
|
|
| 12.2
| 12.2
| 0.0 |
2017-Mar-30 Thu
| ###
| ###
| 12.45
| 12.58
|
|
| 25.9
| 25.9
| 0.9 |
2017-Mar-29 Wed
| 12.53
| 12.79
| 12.48
| 12.73
|
|
| ###
| ###
| ### |
2017-Mar-28 Tue
| ###
| ###
| ###
| 12.52
| 1,262,640
| 0
| 81.6
| 81.6
| 0.9 |
2017-Mar-27 Mon
| 12.25
| 12.52
| ###
| 12.41
|
|
| 84.5
| 84.5
| ### |
2017-Mar-24 Fri
| ###
| ###
| ###
| 12.45
|
|
| ###
| ###
| ### |
2017-Mar-23 Thu
| 12.4
| ###
| 12.28
| 12.46
|
|
| ###
| ###
| 0.9 |
2017-Mar-22 Wed
| ###
| 12.43
| 12.22
| ###
|
|
| 40.7
| 40.7
| 0.0 |
2017-Mar-21 Tue
| 12.74
| 12.85
| ###
| 12.73
| 1,173,923
| 7,542,455
| 29.1
| 29.1
| ### |
2017-Mar-20 Mon
| 12.88
| 12.88
| 12.71
| 12.75
|
|
| 25.4
| 25.4
| ### |
2017-Mar-17 Fri
| 12.85
| ###
| 12.72
| 12.86
|
|
| ###
| ###
| 0.9 |
2017-Mar-16 Thu
| ###
| 12.77
| 12.51
| 12.7
|
|
| 65.5
| 65.5
| 0.9 |
2017-Mar-15 Wed
| 12.28
| 12.45
| 12.22
| 12.26
|
|
| 30.1
| 30.1
| 0.9 |
2017-Mar-14 Tue
| 12.26
| ###
| 12.26
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2017-Mar-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-10 Fri
| 12.41
| 12.73
| 12.41
| 12.56
|
|
| 79.6
| 79.6
| 0.9 |
2017-Mar-09 Thu
| ###
| ###
| 12.49
| 12.55
| 935,749
| 5,843,752
| 31.6
| 31.6
| ### |
2017-Mar-08 Wed
| ###
| 12.87
| ###
| 12.8
|
|
| 79.4
| 79.4
| 0.9 |
2017-Mar-07 Tue
| 12.85
| ###
| ###
| 12.87
| 1,479,580
| 0
| 69.9
| 69.9
| ### |
2017-Mar-06 Mon
| ###
| ###
| 12.83
| 12.86
|
|
| ###
| ###
| 0.9 |
2017-Mar-03 Fri
| ###
| ###
| ###
| ###
| 810,628
| 0
| ###
| ###
| 0.0 |
2017-Mar-02 Thu
| ###
| 13.28
| 12.71
| ###
| 2,045,753
| ###
| 79.4
| 79.4
| 0.0 |
2017-Mar-01 Wed
| 12.56
| ###
| 12.46
| ###
| 1,159,783
| 7,225,448
| 79.4
| 79.4
| 0.0 |
2017-Feb-28 Tue
| 12.5
| 12.84
| 12.5
| ###
| 2,012,846
| 25,502,758
| 81.7
| 81.7
| 0.0 |
2017-Feb-27 Mon
| 12.52
| 12.58
| 12.42
| 12.58
| 1,084,153
| ###
| ###
| ###
| 0.9 |
2017-Feb-24 Fri
| ###
| 12.7
| 12.4
| 12.48
|
|
| 26.9
| 26.9
| ### |
2017-Feb-23 Thu
| ###
| ###
| ###
| 12.85
|
|
| ###
| ###
| 0.9 |
2017-Feb-22 Wed
| 12.83
| 12.89
| ###
| 12.85
| 1,189,488
| 7,666,250
| ###
| ###
| 0.9 |
2017-Feb-21 Tue
| 12.5
| ###
| 12.47
| 12.83
| 2,827,473
| ###
| 89.4
| 89.4
| ### |
2017-Feb-20 Mon
| 12.49
| 12.53
| ###
| 12.41
|
|
| 33.7
| 33.7
| ### |
2017-Feb-17 Fri
| 12.58
| 12.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-16 Thu
| 12.4
| 12.77
| ###
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2017-Feb-15 Wed
| 12.53
| 12.89
| ###
| ###
|
|
| 12.1
| 12.1
| 0.0 |
2017-Feb-14 Tue
| ###
| ###
| 12.27
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2017-Feb-13 Mon
| ###
| 12.27
| ###
| ###
| 1,172,328
| ###
| 74.5
| 74.5
| 0.0 |
2017-Feb-10 Fri
| ###
| ###
| ###
| ###
| 1,806,627
| 0
| 87.1
| 87.1
| 0.0 |
2017-Feb-09 Thu
| 11.58
| ###
| 11.2
| 11.21
|
|
| 9.6
| 9.6
| ### |
2017-Feb-08 Wed
| 11.4
| 11.58
| 11.22
| 11.51
|
|
| ###
| ###
| 0.8 |
2017-Feb-07 Tue
| ###
| ###
| ###
| ###
| 1,387,458
| 0
| 86.0
| 86.0
| 0.0 |
2017-Feb-06 Mon
| ###
| 11.22
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2017-Feb-03 Fri
| ###
| 11.45
| ###
| ###
| 1,168,821
| ###
| ###
| ###
| 0.0 |
2017-Feb-02 Thu
| ###
| 11.46
| ###
| 11.43
| 1,228,824
| ###
| ###
| ###
| ### |
2017-Feb-01 Wed
| 11.2
| ###
| ###
| ###
| 1,599,722
| 0
| 78.0
| 78.0
| 0.0 |
2017-Jan-31 Tue
| 11.2
| ###
| ###
| ###
| 2,134,185
| 0
| 39.3
| 39.3
| 0.0 |
2017-Jan-30 Mon
| 11.59
| ###
| 11.49
| ###
| 1,044,628
| 6,001,387
| 79.5
| 79.5
| 0.0 |
2017-Jan-27 Fri
| 12.24
| 12.24
| 11.53
| 11.78
| 1,654,653
| 19,665,550
| 8.6
| 8.6
| ### |
2017-Jan-25 Wed
| 11.86
| 12.21
| 11.81
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-23 Mon
| ###
| ###
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2017-Jan-20 Fri
| ###
| ###
| ###
| ###
|
|
| 8.6
| 8.6
| 0.0 |
2017-Jan-19 Thu
| ###
| 13.45
| 12.4
| ###
|
|
| 88.2
| 88.2
| 0.0 |
2017-Jan-18 Wed
| 12.51
| ###
| 12.41
| 12.49
|
|
| 36.7
| 36.7
| 0.9 |
2017-Jan-17 Tue
| 12.5
| 12.59
| 12.47
| 12.52
|
|
| 77.2
| 77.2
| 0.9 |
2017-Jan-16 Mon
| 12.55
| 12.73
| 12.41
| 12.59
|
|
| ###
| ###
| ### |
2017-Jan-13 Fri
| ###
| ###
| 12.46
| 12.58
|
|
| 10.4
| 10.4
| 0.9 |
2017-Jan-12 Thu
| ###
| ###
| 12.85
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2017-Jan-11 Wed
| 12.85
| ###
| 12.85
| ###
| 1,279,620
| 8,221,558
| ###
| ###
| 0.0 |
2017-Jan-10 Tue
| 12.43
| ###
| ###
| ###
| 919,044
| 0
| 35.3
| 35.3
| 0.0 |
2017-Jan-09 Mon
| ###
| ###
| ###
| ###
|
|
| 12.9
| 12.9
| 0.0 |
2017-Jan-06 Fri
| ###
| 13.2
| 12.86
| ###
|
|
| 17.1
| 17.1
| 0.0 |
2017-Jan-05 Thu
| ###
| ###
| ###
| ###
| 231,078
| 0
| 24.1
| 24.1
| 0.0 |
2017-Jan-04 Wed
| 13.24
| 13.24
| ###
| ###
| 340,245
| 2,252,421
| ###
| ###
| 0.0 |
2017-Jan-03 Tue
| ###
| ###
| ###
| ###
| 491,229
| 0
| 78.3
| 78.3
| 0.0 |
2016-Dec-30 Fri
| ###
| ###
| 12.8
| 12.83
|
|
| 15.7
| 15.7
| ### |
2016-Dec-29 Thu
| 12.83
| ###
| ###
| 12.89
|
|
| ###
| ###
| ### |
2016-Dec-28 Wed
| ###
| ###
| 12.85
| 12.88
| 428,228
| ###
| 15.2
| 15.2
| ### |
2016-Dec-23 Fri
| ###
| ###
| 12.71
| 12.86
| 1,802,553
| 11,455,224
| 13.6
| 13.6
| 0.9 |
2016-Dec-22 Thu
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2016-Dec-21 Wed
| ###
| ###
| 12.82
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-20 Tue
| 13.23
| ###
| ###
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2016-Dec-19 Mon
| 13.59
| ###
| 13.24
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-16 Fri
| 13.2
| 13.59
| ###
| 13.5
| 1,613,657
| ###
| ###
| ###
| 1.0 |
2016-Dec-15 Thu
| ###
| ###
| ###
| ###
| 747,072
| 0
| ###
| ###
| 0.0 |
2016-Dec-14 Wed
| ###
| ###
| 12.855
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2016-Dec-13 Tue
| ###
| 13.56
| 13.2
| 13.25
| 934,759
| 12,507,075
| ###
| ###
| ### |
2016-Dec-12 Mon
| 13.25
| ###
| ###
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2016-Dec-09 Fri
| 13.24
| 13.42
| 13.2
| ###
| 1,013,028
| ###
| 74.4
| 74.4
| 0.0 |
2016-Dec-08 Thu
| ###
| ###
| ###
| 13.24
| 2,147,028
| 0
| 82.3
| 82.3
| 0.9 |
2016-Dec-07 Wed
| ###
| ###
| 12.7
| 12.8
|
|
| 20.9
| 20.9
| 0.9 |
2016-Dec-06 Tue
| 12.86
| ###
| 12.76
| 12.81
| 775,482
| 4,947,575
| 31.9
| 31.9
| ### |
2016-Dec-05 Mon
| 12.76
| ###
| ###
| 12.8
| 1,023,458
| 0
| 83.0
| 83.0
| 0.9 |
2016-Dec-02 Fri
| 12.7
| 13.28
| ###
| 12.77
|
|
| 80.4
| 80.4
| 0.9 |
2016-Dec-01 Thu
| ###
| 12.84
| 12.56
| 12.73
|
|
| 75.7
| 75.7
| ### |
2016-Nov-30 Wed
| 12.75
| 12.75
| 12.43
| 12.5
|
|
| 18.5
| 18.5
| 0.9 |
2016-Nov-29 Tue
| 12.89
| ###
| 12.71
| 12.71
| 1,368,822
| ###
| ###
| ###
| 0.9 |
2016-Nov-28 Mon
| ###
| ###
| 12.79
| 12.83
| 676,187
| ###
| ###
| ###
| ### |
2016-Nov-25 Fri
| ###
| 12.955
| 12.74
| 12.89
| 1,170,225
| ###
| 33.4
| 33.4
| ### |
2016-Nov-24 Thu
| 12.81
| ###
| ###
| 12.77
|
|
| 36.4
| 36.4
| 0.9 |
2016-Nov-23 Wed
| 12.42
| ###
| 12.41
| ###
| 1,723,251
| 10,692,772
| ###
| ###
| 0.0 |
2016-Nov-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-21 Mon
| ###
| 12.28
| ###
| ###
| 641,128
| 3,936,525
| ###
| ###
| 0.0 |
2016-Nov-18 Fri
| ###
| 12.42
| ###
| 12.28
|
|
| 84.0
| 84.0
| 0.9 |
2016-Nov-17 Thu
| ###
| ###
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2016-Nov-16 Wed
| 12.49
| 12.53
| 12.43
| 12.47
| 1,695,680
| 21,162,086
| 35.9
| 35.9
| ### |
2016-Nov-15 Tue
| 12.89
| ###
| 12.53
| 12.55
| 2,053,345
| ###
| 15.5
| 15.5
| ### |
2016-Nov-14 Mon
| ###
| ###
| ###
| 12.8
|
|
| ###
| ###
| 0.9 |
2016-Nov-11 Fri
| ###
| ###
| ###
| ###
| 2,790,271
| 0
| 84.5
| 84.5
| 0.0 |
2016-Nov-10 Thu
| 11.8
| 12.44
| ###
| ###
| 4,345,520
| ###
| 86.7
| 86.7
| 0.0 |
2016-Nov-09 Wed
| ###
| 11.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-08 Tue
| 10.82
| ###
| 10.82
| 10.84
| 1,330,343
| 7,197,155
| 71.2
| 71.2
| 0.8 |
2016-Nov-07 Mon
| 10.5
| 10.82
| 10.5
| 10.8
| 2,010,151
| ###
| 87.6
| 87.6
| ### |
2016-Nov-04 Fri
| ###
| 10.45
| ###
| 10.24
| 1,590,642
| ###
| 90.9
| 90.9
| ### |
2016-Nov-03 Thu
| 9.7
| ###
| ###
| 9.78
|
|
| ###
| ###
| 0.7 |
2016-Nov-02 Wed
| ###
| ###
| 9.755
| 9.83
| 795,857
| ###
| ###
| ###
| 0.7 |
2016-Nov-01 Tue
| ###
| ###
| 9.86
| ###
| 494,686
| ###
| ###
| ###
| 0.0 |
2016-Oct-31 Mon
| ###
| 10.125
| 9.885
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2016-Oct-28 Fri
| ###
| ###
| 9.86
| ###
| 757,188
| ###
| 76.5
| 76.5
| 0.0 |
2016-Oct-27 Thu
| 9.76
| ###
| 9.76
| 9.83
| 1,067,773
| ###
| 83.3
| 83.3
| 0.7 |
2016-Oct-26 Wed
| ###
| ###
| 9.77
| 9.79
| 1,449,171
| ###
| ###
| ###
| ### |
2016-Oct-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-24 Mon
| 9.87
| ###
| 9.72
| ###
| 1,061,152
| ###
| 83.4
| 83.4
| 0.0 |
2016-Oct-21 Fri
| 9.57
| ###
| 9.57
| ###
| 1,316,151
| 6,297,782
| 91.6
| 91.6
| 0.0 |
2016-Oct-20 Thu
| 9.8
| 9.8
| ###
| ###
| 625,850
| ###
| 14.5
| 14.5
| 0.0 |
2016-Oct-19 Wed
| ###
| 9.75
| 9.57
| 9.73
|
|
| 78.8
| 78.8
| ### |
2016-Oct-18 Tue
| 9.58
| 9.77
| 9.58
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2016-Oct-17 Mon
| 9.44
| ###
| 9.44
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-14 Fri
| ###
| 9.73
| 9.44
| 9.53
|
|
| ###
| ###
| ### |
2016-Oct-13 Thu
| 9.59
| ###
| 9.46
| 9.58
| 675,455
| ###
| ###
| ###
| 0.7 |
2016-Oct-12 Wed
| ###
| ###
| ###
| 9.49
|
|
| ###
| ###
| 0.7 |
2016-Oct-11 Tue
| 9.29
| 9.73
| 9.26
| 9.7
| 1,539,643
| ###
| 93.4
| 93.4
| 0.7 |
2016-Oct-10 Mon
| 9.2
| 9.28
| ###
| 9.2
| 590,580
| ###
| ###
| ###
| 0.7 |
2016-Oct-07 Fri
| ###
| 9.21
| ###
| ###
| 1,114,223
| ###
| 34.4
| 34.4
| 0.0 |
2016-Oct-06 Thu
| ###
| ###
| ###
| ###
| 1,321,970
| 0
| ###
| ###
| 0.0 |
2016-Oct-05 Wed
| 9.48
| 9.57
| ###
| 9.41
| 1,116,422
| 5,342,079
| 32.8
| 32.8
| 0.7 |
2016-Oct-04 Tue
| ###
| 9.49
| 9.28
| 9.48
| 869,874
| ###
| 79.8
| 79.8
| 0.7 |
2016-Oct-03 Mon
| ###
| 9.47
| 9.27
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2016-Sep-30 Fri
| 9.28
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2016-Sep-29 Thu
| ###
| 9.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-27 Tue
| ###
| ###
| 9.085
| ###
| 720,272
| ###
| ###
| ###
| 0.0 |
2016-Sep-26 Mon
| ###
| ###
| 9.22
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2016-Sep-23 Fri
| 9.4
| 9.42
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2016-Sep-22 Thu
| ###
| 9.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-21 Wed
| ###
| 9.28
| ###
| 9
| 1,245,841
| ###
| ###
| ###
| 0.6 |
2016-Sep-20 Tue
| 9.21
| 9.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-19 Mon
| ###
| ###
| ###
| 9.025
|
|
| 29.4
| 29.4
| 0.6 |
2016-Sep-16 Fri
| 9.21
| 9.22
| ###
| ###
| 1,341,440
| ###
| 24.0
| 24.0
| 0.0 |
2016-Sep-15 Thu
| ###
| ###
| ###
| ###
| 1,324,874
| 0
| 82.1
| 82.1
| 0.0 |
2016-Sep-14 Wed
| 9.25
| 9.26
| ###
| ###
| 1,884,722
| ###
| 16.2
| 16.2
| 0.0 |
2016-Sep-13 Tue
| 9.25
| ###
| ###
| 9.25
| 3,233,280
| 0
| ###
| ###
| ### |
2016-Sep-12 Mon
| ###
| ###
| 9
| 9.28
|
|
| ###
| ###
| 0.7 |
2016-Sep-09 Fri
| ###
| 9.55
| ###
| 9.51
| 2,408,450
| 11,500,348
| ###
| ###
| ### |
2016-Sep-08 Thu
| 9.22
| ###
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2016-Sep-07 Wed
| 9.55
| ###
| ###
| ###
| 2,458,182
| 0
| ###
| ###
| 0.0 |
2016-Sep-06 Tue
| 9.41
| ###
| ###
| 9.45
|
|
| 75.1
| 75.1
| 0.7 |
2016-Sep-05 Mon
| 9.7
| 9.83
| 9.48
| 9.5
| 980,485
| 9,466,582
| 17.1
| 17.1
| 0.7 |
2016-Sep-02 Fri
| 9.5
| 9.73
| ###
| 9.43
| 1,330,156
| ###
| 29.9
| 29.9
| ### |
2016-Sep-01 Thu
| 9.82
| ###
| 9.56
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-30 Tue
| ###
| ###
| ###
| ###
| 1,005,029
| 0
| 32.8
| 32.8
| 0.0 |
2016-Aug-29 Mon
| 9.85
| 10.23
| 9.78
| ###
| 1,400,422
| 14,011,222
| ###
| ###
| 0.0 |
2016-Aug-26 Fri
| 9.8
| 9.8
| 9.41
| 9.71
| 3,312,040
| 31,812,144
| ###
| ###
| ### |
2016-Aug-25 Thu
| 8.82
| 9.74
| ###
| 9.53
| 2,420,484
| 11,787,757
| ###
| ###
| ### |
2016-Aug-24 Wed
| ###
| ###
| 8.575
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2016-Aug-23 Tue
| 8.8
| ###
| 8.78
| ###
| 838,373
| 3,680,457
| ###
| ###
| 0.0 |
2016-Aug-22 Mon
| 8.86
| ###
| 8.76
| 8.82
| 505,775
| ###
| ###
| ###
| ### |
2016-Aug-19 Fri
| ###
| ###
| 8.75
| 8.8
|
|
| ###
| ###
| 0.6 |
2016-Aug-18 Thu
| 8.88
| 8.88
| 8.675
| 8.72
| 982,785
| ###
| 17.0
| 17.0
| 0.6 |
2016-Aug-17 Wed
| 8.55
| 8.83
| 8.49
| 8.82
| 825,140
| ###
| 92.1
| 92.1
| ### |
2016-Aug-16 Tue
| ###
| ###
| ###
| 8.55
|
|
| 88.4
| 88.4
| ### |
2016-Aug-15 Mon
| ###
| 8.47
| ###
| 8.4
|
|
| 77.5
| 77.5
| ### |
2016-Aug-12 Fri
| 8.59
| 8.59
| ###
| 8.44
| 882,748
| ###
| 16.6
| 16.6
| 0.6 |
2016-Aug-11 Thu
| ###
| 8.58
| ###
| 8.47
| 616,248
| ###
| ###
| ###
| ### |
2016-Aug-10 Wed
| 8.43
| 8.49
| 8.325
| ###
| 619,046
| 5,204,629
| ###
| ###
| 0.0 |
2016-Aug-09 Tue
| 8.42
| 8.54
| ###
| 8.52
|
|
| ###
| ###
| 0.6 |
2016-Aug-08 Mon
| ###
| 8.49
| ###
| 8.46
|
|
| 83.1
| 83.1
| 0.6 |
2016-Aug-05 Fri
| 8.41
| 8.41
| 8.24
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-04 Thu
| 8.26
| 8.43
| 8.26
| ###
| 646,088
| ###
| ###
| ###
| 0.0 |
2016-Aug-03 Wed
| ###
| 8.43
| ###
| 8.26
| 517,287
| ###
| ###
| ###
| 0.6 |
2016-Aug-02 Tue
| 8.47
| 8.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-01 Mon
| 8.53
| ###
| 8.48
| 8.53
| 481,147
| ###
| ###
| ###
| ### |
2016-Jul-29 Fri
| ###
| ###
| ###
| 8.43
| 1,071,447
| 0
| ###
| ###
| 0.6 |
2016-Jul-28 Thu
| 8.5
| 8.79
| 8.46
| ###
| 917,349
| ###
| 80.2
| 80.2
| 0.0 |
2016-Jul-27 Wed
| 8.46
| 8.58
| 8.41
| 8.46
|
|
| ###
| ###
| 0.6 |
2016-Jul-26 Tue
| ###
| 8.41
| ###
| ###
| 1,993,040
| ###
| ###
| ###
| 0.0 |
2016-Jul-25 Mon
| 8.5
| 8.56
| 8.4
| 8.46
|
|
| ###
| ###
| 0.6 |
2016-Jul-22 Fri
| 8.73
| 8.82
| 8.7
| 8.75
|
|
| 74.0
| 74.0
| 0.6 |
2016-Jul-21 Thu
| 8.56
| 8.71
| ###
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2016-Jul-20 Wed
| 8.56
| 8.59
| 8.49
| 8.53
|
|
| 25.8
| 25.8
| ### |
2016-Jul-19 Tue
| 8.82
| 8.89
| ###
| ###
| 1,004,644
| 4,465,642
| 19.8
| 19.8
| 0.0 |
2016-Jul-18 Mon
| ###
| ###
| 8.76
| 8.78
|
|
| ###
| ###
| 0.6 |
2016-Jul-15 Fri
| ###
| ###
| ###
| ###
| 1,219,080
| 0
| 87.8
| 87.8
| 0.0 |
2016-Jul-14 Thu
| 8.76
| ###
| 8.59
| 8.79
|
|
| 72.2
| 72.2
| 0.6 |
2016-Jul-13 Wed
| ###
| 8.87
| ###
| 8.81
| 2,012,140
| 8,923,840
| ###
| ###
| ### |
2016-Jul-12 Tue
| 8.2
| 8.4
| ###
| ###
| 869,824
| ###
| ###
| ###
| 0.0 |
2016-Jul-11 Mon
| 7.84
| ###
| ###
| ###
| 1,181,723
| 0
| 89.6
| 89.6
| 0.0 |
2016-Jul-08 Fri
| 7.82
| ###
| 7.76
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2016-Jul-07 Thu
| ###
| ###
| 7.85
| 7.88
| 1,803,324
| 7,078,046
| ###
| ###
| 0.6 |
2016-Jul-06 Wed
| 8.24
| 8.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-05 Tue
| 8.28
| ###
| 8.24
| ###
| 781,522
| 3,219,870
| ###
| ###
| 0.0 |
2016-Jul-04 Mon
| ###
| 8.29
| ###
| 8.24
|
|
| 78.4
| 78.4
| 0.6 |
2016-Jul-01 Fri
| ###
| 8.25
| 7.85
| ###
| 1,408,583
| ###
| ###
| ###
| 0.0 |
2016-Jun-30 Thu
| 7.59
| ###
| 7.59
| 7.82
|
|
| ###
| ###
| 0.6 |
2016-Jun-29 Wed
| 7.77
| 7.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jun-28 Tue
| 7.53
| ###
| 7.47
| 7.75
| 1,952,786
| 7,293,655
| 89.6
| 89.6
| ### |
2016-Jun-27 Mon
| ###
| 7.76
| 7.51
| 7.72
|
|
| ###
| ###
| ### |
2016-Jun-24 Fri
| 7.85
| ###
| 7.4
| 7.55
|
|
| 31.7
| 31.7
| ### |
2016-May-26 Thu
| 8.2
| ###
| ###
| 8.25
|
|
| ###
| ###
| ### |
2016-May-25 Wed
| ###
| ###
| 7.88
| ###
| 1,328,979
| 5,236,177
| 24.5
| 24.5
| 0.0 |
2016-May-24 Tue
| ###
| ###
| 7.73
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2016-May-23 Mon
| ###
| ###
| ###
| ###
|
|
| 16.9
| 16.9
| 0.0 |
2016-May-20 Fri
| ###
| ###
| ###
| 8.2
| 1,555,626
| 0
| ###
| ###
| 0.6 |
2016-May-19 Thu
| ###
| ###
| 8.28
| ###
|
|
| 15.5
| 15.5
| 0.0 |
2016-May-18 Wed
| 8.41
| 8.745
| ###
| ###
| 1,422,356
| 6,219,251
| 89.6
| 89.6
| 0.0 |
2016-May-17 Tue
| ###
| 8.46
| ###
| 8.43
|
|
| 80.8
| 80.8
| 0.6 |
2016-May-16 Mon
| ###
| ###
| ###
| 8.2
|
|
| ###
| ###
| 0.6 |
2016-May-13 Fri
| 8.54
| 8.54
| ###
| 8.25
| 1,773,823
| 7,574,224
| 12.9
| 12.9
| ### |
2016-May-12 Thu
| 8.52
| 8.7
| 8.52
| 8.56
| 1,062,826
| ###
| ###
| ###
| ### |
2016-May-11 Wed
| 8.71
| 8.84
| 8.41
| 8.53
| 2,069,654
| ###
| ###
| ###
| ### |
2016-May-10 Tue
| ###
| ###
| 8.28
| 8.45
|
|
| ###
| ###
| ### |
2016-May-09 Mon
| 9.45
| ###
| ###
| 9.4
| 1,094,676
| 0
| 26.3
| 26.3
| ### |
2016-May-06 Fri
| ###
| 9.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-04 Wed
| ###
| ###
| 9.24
| 9.29
| 1,578,723
| ###
| 18.2
| 18.2
| ### |
2016-May-03 Tue
| 9.55
| ###
| 9.42
| 9.56
| 805,428
| ###
| 62.3
| 62.3
| 0.7 |
2016-May-02 Mon
| 9.47
| 9.55
| 9.45
| 9.5
|
|
| 68.4
| 68.4
| 0.7 |
2016-Apr-29 Fri
| 9.5
| 9.51
| ###
| 9.48
|
|
| 29.7
| 29.7
| 0.7 |
2016-Apr-28 Thu
| 9.48
| 9.51
| ###
| 9.45
|
|
| ###
| ###
| 0.7 |
2016-Apr-27 Wed
| 9.41
| 9.57
| 9.28
| ###
|
|
| 35.8
| 35.8
| 0.0 |
2016-Apr-26 Tue
| 9.71
| 9.72
| 9.26
| ###
|
|
| 13.6
| 13.6
| 0.0 |
2016-Apr-22 Fri
| 9.82
| 9.82
| 9.4
| 9.4
|
|
| 9.8
| 9.8
| ### |
2016-Apr-21 Thu
| 10.23
| 10.255
| ###
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2016-Apr-20 Wed
| ###
| ###
| ###
| ###
| 1,913,282
| 0
| ###
| ###
| 0.0 |
2016-Apr-19 Tue
| 9.52
| ###
| 9.52
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-18 Mon
| ###
| 9.41
| ###
| ###
| 1,653,289
| 7,778,724
| 87.2
| 87.2
| 0.0 |
2016-Apr-15 Fri
| 9.45
| 9.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-14 Thu
| ###
| 9.46
| ###
| 9.41
|
|
| 85.1
| 85.1
| 0.7 |
2016-Apr-13 Wed
| ###
| ###
| ###
| ###
| 894,959
| 0
| ###
| ###
| 0.0 |
2016-Apr-12 Tue
| 8.71
| 8.86
| ###
| 8.86
| 619,253
| ###
| 83.0
| 83.0
| 0.6 |
2016-Apr-11 Mon
| 8.73
| 8.86
| 8.72
| 8.75
| 764,876
| ###
| 71.5
| 71.5
| 0.6 |
2016-Apr-08 Fri
| 8.46
| 8.85
| ###
| 8.8
|
|
| ###
| ###
| 0.6 |
2016-Apr-07 Thu
| ###
| 8.73
| 8.53
| 8.58
| 788,370
| ###
| ###
| ###
| 0.6 |
2016-Apr-06 Wed
| 8.42
| ###
| 8.41
| 8.53
|
|
| ###
| ###
| ### |
2016-Apr-05 Tue
| ###
| 8.74
| ###
| 8.45
|
|
| ###
| ###
| ### |
2016-Apr-04 Mon
| 8.79
| 8.84
| ###
| ###
| 956,521
| 4,227,822
| ###
| ###
| 0.0 |
2016-Apr-01 Fri
| 8.51
| 8.75
| 8.5
| 8.7
| 1,594,353
| ###
| 89.7
| 89.7
| ### |
2016-Mar-31 Thu
| 8.8
| 8.89
| ###
| ###
|
|
| 13.6
| 13.6
| 0.0 |
2016-Mar-30 Wed
| 9
| ###
| 8.42
| ###
| 1,669,526
| ###
| ###
| ###
| 0.0 |
2016-Mar-29 Tue
| 8.84
| ###
| 8.8
| ###
| 1,284,146
| 5,650,242
| 88.1
| 88.1
| 0.0 |
2016-Mar-24 Thu
| ###
| ###
| ###
| 8.75
| 1,360,282
| 0
| ###
| ###
| 0.6 |
2016-Mar-23 Wed
| ###
| ###
| 8.87
| ###
| 1,372,247
| ###
| 80.6
| 80.6
| 0.0 |
2016-Mar-22 Tue
| ###
| 8.83
| ###
| 8.79
|
|
| 83.8
| 83.8
| 0.6 |
2016-Mar-21 Mon
| ###
| ###
| 8.48
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2016-Mar-18 Fri
| ###
| 8.71
| 8.58
| 8.58
| 3,585,026
| 30,992,549
| ###
| ###
| 0.6 |
2016-Mar-17 Thu
| 8.54
| 8.76
| 8.45
| 8.45
| 1,256,846
| 10,815,159
| 23.1
| 23.1
| ### |
2016-Mar-16 Wed
| 8.25
| 8.44
| ###
| 8.44
|
|
| ###
| ###
| 0.6 |
2016-Mar-15 Tue
| 8.28
| 8.4
| ###
| ###
|
|
|
|
| 0.0 |
2016-Mar-14 Mon
| 8.4
| 8.43
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2016-Mar-11 Fri
| ###
| ###
| 8.26
| ###
| 1,823,329
| 7,530,348
| ###
| ###
| 0.0 |
2016-Mar-10 Thu
| 8.56
| 8.59
| ###
| ###
|
|
| 16.7
| 16.7
| 0.0 |
2016-Mar-09 Wed
| ###
| 8.42
| 7.72
| ###
|
|
| 93.6
| 93.6
| 0.0 |
2016-Mar-08 Tue
| ###
| 8.51
| ###
| 8.27
|
|
| ###
| ###
| ### |
2016-Mar-07 Mon
| ###
| 8.41
| ###
| 8.25
|
|
| 21.3
| 21.3
| ### |
2016-Mar-04 Fri
| ###
| ###
| 7.87
| 8.24
| 1,398,683
| ###
| 85.1
| 85.1
| 0.6 |
2016-Mar-03 Thu
| ###
| 7.87
| ###
| 7.87
| 5,899,850
| ###
| 96.6
| 96.6
| 0.6 |
2016-Mar-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-01 Tue
| 6.75
| ###
| 6.75
| 6.83
| 1,199,643
| ###
| 73.7
| 73.7
| 0.5 |
2016-Feb-29 Mon
| ###
| 6.84
| ###
| 6.72
|
|
| ###
| ###
| 0.5 |
2016-Feb-26 Fri
| 6.76
| 6.84
| ###
| 6.7
|
|
| ###
| ###
| 0.5 |
2016-Feb-25 Thu
| 6.86
| 6.87
| ###
| 6.77
| 1,110,851
| 3,815,773
| 29.0
| 29.0
| ### |
2016-Feb-24 Wed
| ###
| ###
| ###
| 6.77
|
|
| 17.4
| 17.4
| ### |
2016-Feb-23 Tue
| 6.7
| 6.83
| 6.59
| 6.81
| 1,361,985
| ###
| ###
| ###
| ### |
2016-Feb-22 Mon
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2016-Feb-19 Fri
| ###
| 7.5
| ###
| 6.72
|
|
| ###
| ###
| 0.5 |
2016-Feb-18 Thu
| 7.8
| 7.8
| ###
| 7.76
| 1,204,058
| 4,695,826
| ###
| ###
| 0.6 |
2016-Feb-17 Wed
| 7.89
| 7.89
| 7.59
| ###
| 1,246,980
| 9,651,625
| 9.3
| 9.3
| 0.0 |
2016-Feb-16 Tue
| ###
| ###
| ###
| 7.8
|
|
| ###
| ###
| 0.6 |
2016-Feb-15 Mon
| 7.25
| ###
| 7.25
| ###
| 1,444,153
| 5,235,054
| 94.3
| 94.3
| 0.0 |
2016-Feb-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-11 Thu
| 7
| ###
| ###
| ###
| 464,023
| 0
| 75.6
| 75.6
| 0.0 |
2016-Feb-10 Wed
| ###
| ###
| 6.85
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-09 Tue
| ###
| 7.23
| ###
| ###
| 892,352
| 3,225,852
| 89.9
| 89.9
| 0.0 |
2016-Feb-08 Mon
| ###
| ###
| ###
| ###
| 580,848
| 0
| 32.5
| 32.5
| 0.0 |
2016-Feb-05 Fri
| 7.22
| 7.54
| ###
| 7.51
| 968,759
| 3,652,221
| ###
| ###
| ### |
2016-Feb-04 Thu
| 6.8
| ###
| 6.8
| ###
| 1,048,051
| 3,563,373
| ###
| ###
| 0.0 |
2016-Feb-03 Wed
| 6.74
| 6.86
| ###
| ###
| 700,657
| 2,403,253
| 31.3
| 31.3
| 0.0 |
2016-Feb-02 Tue
| 6.89
| ###
| 6.82
| ###
| 753,076
| 2,567,989
| 79.0
| 79.0
| 0.0 |
2016-Feb-01 Mon
| 6.89
| ###
| 6.81
| 6.83
|
|
| 28.0
| 28.0
| 0.5 |
2016-Jan-29 Fri
| 6.88
| ###
| 6.75
| 6.78
|
|
| 21.9
| 21.9
| 0.5 |
2016-Jan-28 Thu
| 6.7
| ###
| 6.7
| 6.86
| 840,257
| ###
| ###
| ###
| 0.5 |
2016-Jan-27 Wed
| ###
| 6.79
| ###
| 6.7
| 910,220
| ###
| ###
| ###
| 0.5 |
2016-Jan-25 Mon
| 6.76
| 6.82
| ###
| 6.73
|
|
| ###
| ###
| ### |
2016-Jan-22 Fri
| 6.5
| ###
| 6.48
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2016-Jan-21 Thu
| 6.57
| ###
| 6.46
| 6.49
| 792,575
| ###
| 25.8
| 25.8
| ### |
2016-Jan-20 Wed
| 6.45
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-19 Tue
| ###
| 6.53
| 6.29
| 6.52
| 441,756
| 2,831,655
| ###
| ###
| 0.5 |
2016-Jan-18 Mon
| ###
| ###
| ###
| ###
| 814,471
| 0
| 31.2
| 31.2
| 0.0 |
2016-Jan-15 Fri
| 6.42
| ###
| 6.42
| 6.46
| 869,950
| ###
| 82.7
| 82.7
| ### |
2016-Jan-14 Thu
| ###
| ###
| ###
| ###
|
|
| 94.9
| 94.9
| 0.0 |
2016-Jan-13 Wed
| ###
| ###
| ###
| ###
| 1,452,844
| 0
| ###
| ###
| 0.0 |
2016-Jan-12 Tue
| 6.52
| 6.55
| 6.28
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-11 Mon
| 6.52
| ###
| ###
| 6.5
| 686,353
| 0
| 35.0
| 35.0
| 0.5 |
2016-Jan-08 Fri
| 6.52
| 6.86
| 6.52
| 6.82
|
|
| 93.2
| 93.2
| 0.5 |
2016-Jan-07 Thu
| 6.71
| 6.79
| ###
| ###
|
|
| 44.0
| 44.0
| 0.0 |
2016-Jan-06 Wed
| 6.72
| 6.76
| 6.55
| 6.7
|
|
| 42.6
| 42.6
| 0.5 |
2016-Jan-05 Tue
| 7.2
| 7.2
| ###
| 6.7
| 1,301,529
| ###
| 3.6
| 3.6
| 0.5 |
2016-Jan-04 Mon
| ###
| ###
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
2015-Dec-31 Thu
| ###
| ###
| 7.21
| 7.24
| 229,725
| 828,158
| ###
| ###
| 0.5 |
2015-Dec-30 Wed
| 7.46
| 7.46
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2015-Dec-29 Tue
| ###
| 7.4
| ###
| ###
| 447,555
| 1,655,953
| ###
| ###
| 0.0 |
2015-Dec-24 Thu
| ###
| 7.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-23 Wed
| 6.75
| ###
| 6.75
| ###
| 463,959
| ###
| 90.8
| 90.8
| 0.0 |
2015-Dec-22 Tue
| 6.83
| 6.87
| ###
| 6.75
|
|
| ###
| ###
| 0.5 |
2015-Dec-21 Mon
| ###
| ###
| 6.385
| 6.59
| 756,048
| 2,413,683
| 89.1
| 89.1
| ### |
2015-Dec-18 Fri
| 6.55
| 6.59
| 6.41
| 6.45
| 1,390,579
| ###
| ###
| ###
| ### |
2015-Dec-17 Thu
| ###
| 6.83
| ###
| 6.7
| 1,059,928
| 3,619,654
| ###
| ###
| 0.5 |
2015-Dec-16 Wed
| ###
| ###
| ###
| 6.56
|
|
| 88.2
| 88.2
| 0.5 |
2015-Dec-15 Tue
| 6.44
| 6.44
| ###
| ###
| 659,689
| ###
| 25.8
| 25.8
| 0.0 |
2015-Dec-14 Mon
| ###
| 6.43
| ###
| ###
| 797,772
| ###
| ###
| ###
| 0.0 |
2015-Dec-11 Fri
| 6.4
| 6.53
| 6.4
| 6.46
| 651,640
| 4,212,852
| 80.4
| 80.4
| ### |
2015-Dec-10 Thu
| ###
| 6.58
| ###
| 6.47
|
|
| 87.0
| 87.0
| 0.5 |
2015-Dec-09 Wed
| 6.27
| 6.51
| 6.27
| 6.43
| 985,345
| 6,296,354
| 88.4
| 88.4
| ### |
2015-Dec-08 Tue
| ###
| 6.71
| ###
| 6.4
| 1,127,659
| ###
| 12.8
| 12.8
| 0.5 |
2015-Dec-07 Mon
| 6.82
| 6.82
| ###
| ###
| 753,450
| ###
| 21.5
| 21.5
| 0.0 |
2015-Dec-04 Fri
| ###
| ###
| 6.54
| ###
| 1,611,022
| 5,268,041
| 24.4
| 24.4
| 0.0 |
2015-Dec-03 Thu
| 6.73
| 6.87
| 6.72
| 6.83
|
|
| 80.8
| 80.8
| 0.5 |
2015-Dec-02 Wed
| 6.82
| ###
| 6.79
| 6.83
| 741,780
| 2,518,343
| ###
| ###
| 0.5 |
2015-Dec-01 Tue
| 6.81
| ###
| 6.81
| 6.85
| 1,019,286
| ###
| ###
| ###
| ### |
2015-Nov-30 Mon
| 6.83
| ###
| 6.71
| 6.75
| 987,084
| ###
| 26.5
| 26.5
| 0.5 |
2015-Nov-27 Fri
| ###
| ###
| 6.87
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2015-Nov-26 Thu
| ###
| 7.025
| 6.875
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2015-Nov-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-24 Tue
| 7
| ###
| ###
| ###
| 1,020,857
| 0
| ###
| ###
| 0.0 |
2015-Nov-23 Mon
| ###
| ###
| ###
| ###
| 1,033,642
| 0
| 9.3
| 9.3
| 0.0 |
2015-Nov-20 Fri
| 7.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-19 Thu
| 7.25
| ###
| ###
| ###
| 942,077
| 0
| ###
| ###
| 0.0 |
2015-Nov-18 Wed
| 7.49
| 7.5
| ###
| 7.23
| 1,644,457
| ###
| 10.5
| 10.5
| ### |
2015-Nov-17 Tue
| ###
| ###
| 7.055
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2015-Nov-16 Mon
| ###
| 7.23
| 6.79
| ###
|
|
| 89.2
| 89.2
| 0.0 |
2015-Nov-13 Fri
| ###
| 7.52
| ###
| 7
|
|
| ###
| ###
| 0.5 |
2015-Nov-12 Thu
| ###
| 8.7
| 7.72
| 7.76
| 8,025,875
| ###
| 9.8
| 9.8
| 0.6 |
2015-Nov-11 Wed
| ###
| ###
| 9.44
| 9.58
|
|
| ###
| ###
| 0.7 |
2015-Nov-10 Tue
| ###
| ###
| 9.52
| ###
| 1,696,785
| ###
| 77.1
| 77.1
| 0.0 |
2015-Nov-09 Mon
| ###
| ###
| ###
| 9.7
|
|
| 13.9
| 13.9
| 0.7 |
2015-Nov-06 Fri
| ###
| ###
| ###
| ###
| 1,145,589
| 0
| ###
| ###
| 0.0 |
2015-Nov-05 Thu
| ###
| 10.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-04 Wed
| ###
| 10.25
| ###
| ###
| 822,776
| 4,216,727
| 24.2
| 24.2
| 0.0 |
2015-Nov-03 Tue
| ###
| ###
| ###
| ###
| 642,689
| 0
| 25.0
| 25.0
| 0.0 |
2015-Nov-02 Mon
| ###
| ###
| 9.76
| 9.81
|
|
| 36.0
| 36.0
| ### |
2015-Oct-30 Fri
| 9.87
| ###
| 9.71
| 9.84
| 574,129
| ###
| ###
| ###
| 0.7 |
2015-Oct-29 Thu
| ###
| 10.155
| ###
| ###
| 412,040
| ###
| ###
| ###
| 0.0 |
2015-Oct-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-27 Tue
| ###
| ###
| ###
| ###
| 1,286,875
| 0
| 29.2
| 29.2
| 0.0 |
2015-Oct-26 Mon
| ###
| 10.285
| ###
| 10.21
| 933,074
| ###
| 85.2
| 85.2
| ### |
2015-Oct-23 Fri
| ###
| ###
| 9.86
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-22 Thu
| 9.7
| 9.82
| ###
| 9.73
| 923,949
| 4,536,589
| ###
| ###
| ### |
2015-Oct-21 Wed
| ###
| 9.83
| ###
| 9.79
| 1,366,578
| ###
| 81.3
| 81.3
| ### |
2015-Oct-20 Tue
| ###
| ###
| ###
| 9.72
| 775,251
| 0
| ###
| ###
| 0.7 |
2015-Oct-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-16 Fri
| ###
| ###
| ###
| ###
| 583,770
| 0
| 16.4
| 16.4
| 0.0 |
2015-Oct-15 Thu
| ###
| 10.22
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2015-Oct-14 Wed
| ###
| ###
| 9.83
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2015-Oct-13 Tue
| 10.28
| ###
| 9.87
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-12 Mon
| 10.2
| ###
| 10.2
| 10.28
| 770,945
| ###
| 77.0
| 77.0
| 0.7 |
2015-Oct-09 Fri
| 10.28
| ###
| 10.23
| ###
| 1,070,648
| ###
| 73.8
| 73.8
| 0.0 |
2015-Oct-08 Thu
| ###
| 10.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-07 Wed
| ###
| ###
| 9.85
| ###
| 616,551
| ###
| 30.1
| 30.1
| 0.0 |
2015-Oct-06 Tue
| ###
| ###
| 9.88
| ###
| 799,371
| ###
| 26.9
| 26.9
| 0.0 |
2015-Oct-05 Mon
| 9.85
| ###
| 9.84
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2015-Oct-02 Fri
| ###
| 9.81
| 9.55
| 9.72
|
|
| ###
| ###
| 0.7 |
2015-Oct-01 Thu
| 9.7
| ###
| ###
| 9.88
| 1,367,457
| 0
| 81.6
| 81.6
| 0.7 |
2015-Sep-30 Wed
| 9.42
| ###
| 9.42
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2015-Sep-29 Tue
| 9.41
| 9.52
| 9.27
| 9.45
| 1,435,584
| ###
| ###
| ###
| 0.7 |
2015-Sep-28 Mon
| 9.58
| 9.75
| 9.54
| 9.7
| 1,123,371
| ###
| ###
| ###
| 0.7 |
2015-Sep-25 Fri
| ###
| ###
| ###
| ###
|
|
| 12.5
| 12.5
| 0.0 |
2015-Sep-24 Thu
| ###
| 10.2
| 9.7
| 9.77
| 1,882,429
| ###
| 7.8
| 7.8
| 0.7 |
2015-Sep-23 Wed
| ###
| 10.2
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2015-Sep-22 Tue
| 10.44
| 10.44
| ###
| ###
|
|
| 12.8
| 12.8
| 0.0 |
2015-Sep-21 Mon
| ###
| 10.45
| 10.24
| 10.45
|
|
| 83.5
| 83.5
| ### |
2015-Sep-18 Fri
| 10.56
| 10.72
| 10.56
| 10.58
| 2,166,783
| 23,054,571
| 65.6
| 65.6
| 0.8 |
2015-Sep-17 Thu
| ###
| ###
| 10.86
| 10.87
|
|
| ###
| ###
| ### |
2015-Sep-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-15 Tue
| ###
| ###
| 10.89
| 10.89
| 1,009,689
| 5,497,756
| 31.1
| 31.1
| 0.8 |
2015-Sep-14 Mon
| 11.28
| 11.29
| ###
| ###
| 1,924,226
| 10,862,255
| 17.5
| 17.5
| 0.0 |
2015-Sep-11 Fri
| 11.23
| 11.4
| 11.21
| 11.29
| 1,240,740
| ###
| ###
| ###
| ### |
2015-Sep-10 Thu
| 11.41
| 11.56
| ###
| ###
| 1,517,879
| 8,773,340
| ###
| ###
| 0.0 |
2015-Sep-09 Wed
| 11.46
| 11.79
| 11.46
| 11.72
| 3,014,827
| ###
| 82.1
| 82.1
| 0.8 |
2015-Sep-08 Tue
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2015-Sep-07 Mon
| 11.21
| 11.25
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2015-Sep-04 Fri
| 11.45
| ###
| 11.23
| ###
| 1,648,924
| ###
| 23.7
| 23.7
| 0.0 |
2015-Sep-03 Thu
| ###
| ###
| 11.55
| 11.55
| 1,353,547
| ###
| 18.5
| 18.5
| 0.8 |
2015-Sep-02 Wed
| 11.51
| 11.84
| 11.46
| 11.84
|
|
| 86.7
| 86.7
| 0.8 |
2015-Sep-01 Tue
| 11.49
| ###
| 11.47
| 11.74
|
|
| 89.1
| 89.1
| 0.8 |
2015-Aug-31 Mon
| 11.27
| 11.49
| 11.26
| 11.48
| 1,486,253
| 16,906,127
| ###
| ###
| 0.8 |
2015-Aug-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-27 Thu
| ###
| 11.26
| ###
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2015-Aug-26 Wed
| 10.8
| ###
| 10.78
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-25 Tue
| ###
| ###
| ###
| 10.88
| 2,365,844
| 0
| ###
| ###
| 0.8 |
2015-Aug-24 Mon
| ###
| 10.57
| ###
| 10.47
| 2,709,654
| 14,320,521
| 90.8
| 90.8
| 0.7 |
2015-Aug-21 Fri
| 9.84
| 10.46
| 9.72
| 10.43
| 2,770,920
| 27,958,582
| 94.2
| 94.2
| 0.7 |
2015-Aug-20 Thu
| ###
| 9.44
| 9.28
| ###
| 938,925
| ###
| ###
| ###
| 0.0 |
2015-Aug-19 Wed
| 9.24
| 9.45
| 9.24
| 9.45
|
|
| 88.0
| 88.0
| 0.7 |
2015-Aug-18 Tue
| 9.48
| 9.51
| 9.22
| 9.26
| 1,045,327
| 9,789,487
| ###
| ###
| ### |
2015-Aug-17 Mon
| ###
| 9.57
| ###
| 9.43
| 649,279
| ###
| ###
| ###
| ### |
2015-Aug-14 Fri
| ###
| ###
| 9.2
| 9.28
|
|
| 32.7
| 32.7
| 0.7 |
2015-Aug-13 Thu
| ###
| 9.4
| ###
| ###
| 476,981
| ###
| 84.5
| 84.5
| 0.0 |
2015-Aug-12 Wed
| 9.45
| 9.46
| 9.2
| 9.24
|
|
| ###
| ###
| ### |
2015-Aug-11 Tue
| 9.43
| 9.7
| ###
| 9.49
|
|
| ###
| ###
| 0.7 |
2015-Aug-10 Mon
| 9.29
| ###
| 9.25
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-07 Fri
| 9.26
| 9.45
| 9.26
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-06 Thu
| ###
| 9.57
| ###
| 9.45
|
|
| ###
| ###
| 0.7 |
2015-Aug-05 Wed
| 9.27
| 9.48
| 9.26
| 9.44
|
|
| 85.9
| 85.9
| 0.7 |
2015-Aug-04 Tue
| ###
| 9.46
| ###
| 9.4
| 991,388
| ###
| ###
| ###
| ### |
2015-Aug-03 Mon
| 9.41
| 9.46
| 9.24
| 9.29
|
|
| ###
| ###
| ### |
2015-Jul-31 Fri
| 9.55
| 9.58
| 9.4
| 9.46
|
|
| ###
| ###
| 0.7 |
2015-Jul-30 Thu
| 9.4
| 9.56
| ###
| 9.55
|
|
| 82.9
| 82.9
| 0.7 |
2015-Jul-29 Wed
| ###
| ###
| ###
| 9.28
| 1,169,686
| 0
| ###
| ###
| 0.7 |
2015-Jul-28 Tue
| ###
| ###
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2015-Jul-27 Mon
| ###
| 9.26
| ###
| 9.22
| 1,655,870
| 7,666,678
| ###
| ###
| 0.7 |
2015-Jul-24 Fri
| 9.4
| 9.48
| ###
| 9.24
| 1,221,470
| ###
| 17.3
| 17.3
| ### |
2015-Jul-23 Thu
| ###
| ###
| 9.4
| 9.46
| 742,427
| ###
| 18.4
| 18.4
| 0.7 |
2015-Jul-22 Wed
| 9.55
| 9.75
| 9.54
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2015-Jul-21 Tue
| 9.58
| ###
| 9.48
| ###
| 1,001,329
| ###
| 69.9
| 69.9
| 0.0 |
2015-Jul-20 Mon
| ###
| ###
| 9.41
| 9.5
| 789,072
| 3,712,583
| ###
| ###
| 0.7 |
2015-Jul-17 Fri
| 9.4
| ###
| 9.355
| 9.54
|
|
| 80.7
| 80.7
| ### |
2015-Jul-16 Thu
| 9.52
| 9.58
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2015-Jul-15 Wed
| ###
| 9.75
| 9.44
| 9.53
|
|
| ###
| ###
| ### |
2015-Jul-14 Tue
| ###
| ###
| ###
| 9.75
|
|
| ###
| ###
| ### |
2015-Jul-13 Mon
| 9.89
| ###
| 9.77
| 9.77
|
|
| ###
| ###
| 0.7 |
2015-Jul-10 Fri
| ###
| 10.21
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2015-Jul-09 Thu
| 9.75
| ###
| ###
| ###
| 1,140,089
| 0
| ###
| ###
| 0.0 |
2015-Jul-08 Wed
| ###
| ###
| 9.83
| 9.83
| 1,339,450
| ###
| ###
| ###
| 0.7 |
2015-Jul-07 Tue
| 10.2
| ###
| 10.2
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-06 Mon
| 10.4
| 10.4
| 10.25
| ###
| 962,581
| 9,938,648
| 30.3
| 30.3
| 0.0 |
2015-Jul-03 Fri
| 10.52
| ###
| 10.42
| 10.53
|
|
| ###
| ###
| 0.8 |
2015-Jul-02 Thu
| ###
| ###
| ###
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2015-Jul-01 Wed
| 10.2
| ###
| ###
| ###
| 683,544
| 0
| 70.0
| 70.0
| 0.0 |
2015-Jun-30 Tue
| ###
| 10.44
| ###
| 10.42
| 756,743
| ###
| ###
| ###
| 0.7 |
2015-Jun-29 Mon
| 10.25
| 10.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-26 Fri
| ###
| 10.75
| 10.51
| 10.7
|
|
| 78.7
| 78.7
| 0.8 |
2015-Jun-25 Thu
| ###
| ###
| 10.7
| 10.8
| 822,773
| ###
| ###
| ###
| ### |
2015-Jun-24 Wed
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2015-Jun-23 Tue
| ###
| ###
| ###
| ###
| 715,653
| 0
| 28.3
| 28.3
| 0.0 |
2015-Jun-22 Mon
| ###
| ###
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2015-Jun-19 Fri
| 10.8
| ###
| 10.76
| ###
| 1,712,789
| ###
| ###
| ###
| 0.0 |
2015-Jun-18 Thu
| ###
| ###
| ###
| ###
| 1,114,346
| 0
| ###
| ###
| 0.0 |
2015-Jun-17 Wed
| 10.86
| ###
| 10.81
| ###
| 924,947
| ###
| 81.4
| 81.4
| 0.0 |
2015-Jun-16 Tue
| ###
| ###
| 10.8
| 10.85
| 507,224
| ###
| 23.1
| 23.1
| 0.8 |
2015-Jun-15 Mon
| ###
| ###
| ###
| ###
| 1,478,276
| 0
| 36.3
| 36.3
| 0.0 |
2015-Jun-12 Fri
| ###
| ###
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2015-Jun-11 Thu
| ###
| ###
| ###
| ###
| 972,422
| 0
| 72.9
| 72.9
| 0.0 |
2015-Jun-10 Wed
| 10.75
| ###
| 10.75
| ###
| 1,033,129
| ###
| 85.9
| 85.9
| 0.0 |
2015-Jun-09 Tue
| ###
| ###
| ###
| 10.72
|
|
| ###
| ###
| 0.8 |
2015-Jun-05 Fri
| ###
| 11.27
| ###
| ###
| 371,152
| 2,091,441
| 31.4
| 31.4
| 0.0 |
2015-Jun-04 Thu
| ###
| 11.21
| 10.89
| ###
|
|
| 36.7
| 36.7
| 0.0 |
2015-Jun-03 Wed
| ###
| 11.23
| ###
| ###
|
|
| 87.8
| 87.8
| 0.0 |
2015-Jun-02 Tue
| 11.26
| ###
| ###
| ###
| 849,775
| 0
| ###
| ###
| 0.0 |
2015-Jun-01 Mon
| 11.57
| ###
| ###
| 11.23
|
|
| ###
| ###
| 0.8 |
2015-May-29 Fri
| 11.49
| 11.71
| 11.46
| ###
| 692,145
| ###
| 76.5
| 76.5
| 0.0 |
2015-May-28 Thu
| 11.43
| 11.47
| 11.22
| 11.41
| 497,924
| 5,648,947
| 33.8
| 33.8
| ### |
2015-May-27 Wed
| 11.2
| 11.42
| ###
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2015-May-26 Tue
| ###
| ###
| 11.21
| 11.24
|
|
| ###
| ###
| 0.8 |
2015-May-25 Mon
| ###
| ###
| ###
| 11.26
| 450,741
| 0
| ###
| ###
| 0.8 |
2015-May-22 Fri
| ###
| ###
| ###
| ###
| 1,531,245
| 0
| ###
| ###
| 0.0 |
2015-May-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-20 Wed
| 10.87
| ###
| 10.775
| ###
| 1,261,680
| ###
| 72.3
| 72.3
| 0.0 |
2015-May-19 Tue
| ###
| ###
| 10.78
| 10.85
|
|
| 29.3
| 29.3
| 0.8 |
2015-May-18 Mon
| ###
| 10.82
| 10.59
| 10.72
|
|
| ###
| ###
| 0.8 |
2015-May-15 Fri
| 10.53
| 10.56
| 10.44
| 10.56
|
|
| 73.4
| 73.4
| 0.8 |
2015-May-14 Thu
| ###
| 10.41
| 10.24
| 10.41
| 680,050
| ###
| 78.5
| 78.5
| ### |
2015-May-13 Wed
| ###
| 10.59
| 10.23
| 10.4
|
|
| ###
| ###
| 0.7 |
2015-May-12 Tue
| 10.44
| 10.46
| 10.21
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-11 Mon
| ###
| ###
| 10.46
| 10.48
|
|
| ###
| ###
| 0.7 |
2015-May-08 Fri
| 10.43
| 10.52
| ###
| 10.42
|
|
| ###
| ###
| 0.7 |
2015-May-07 Thu
| 10.41
| 10.5
| ###
| 10.48
| 1,040,856
| ###
| 78.6
| 78.6
| 0.7 |
2015-May-06 Wed
| ###
| ###
| 10.52
| 10.53
|
|
| ###
| ###
| 0.8 |
2015-May-05 Tue
| ###
| ###
| ###
| 10.71
|
|
| ###
| ###
| ### |
2015-May-04 Mon
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2015-May-01 Fri
| 10.71
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-30 Thu
| 10.7
| 10.81
| ###
| 10.79
| 2,631,072
| 14,220,944
| ###
| ###
| ### |
2015-Apr-29 Wed
| ###
| ###
| 10.4
| 10.77
|
|
| ###
| ###
| ### |
2015-Apr-28 Tue
| ###
| 11.655
| 11.42
| 11.55
| 742,971
| 8,572,027
| 32.0
| 32.0
| 0.8 |
2015-Apr-27 Mon
| ###
| ###
| ###
| 11.48
| 584,684
| 0
| 20.9
| 20.9
| 0.8 |
2015-Apr-24 Fri
| 11.45
| 11.52
| ###
| 11.49
| 636,329
| 3,665,255
| ###
| ###
| ### |
2015-Apr-23 Thu
| 11.4
| 11.47
| 11.21
| ###
| 477,241
| ###
| ###
| ###
| 0.0 |
2015-Apr-22 Wed
| 11.21
| 11.28
| ###
| 11.25
|
|
| ###
| ###
| ### |
2015-Apr-21 Tue
| 11.21
| ###
| 11.21
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2015-Apr-20 Mon
| ###
| ###
| ###
| 11.2
|
|
| ###
| ###
| 0.8 |
2015-Apr-17 Fri
| 11.42
| 11.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-16 Thu
| 11.47
| ###
| 11.4
| 11.45
| 349,889
| ###
| 30.0
| 30.0
| 0.8 |
2015-Apr-15 Wed
| ###
| 11.46
| 11.25
| 11.41
|
|
| ###
| ###
| ### |
2015-Apr-14 Tue
| ###
| ###
| ###
| ###
| 552,572
| 0
| 73.8
| 73.8
| 0.0 |
2015-Apr-13 Mon
| 11.43
| 11.53
| ###
| ###
| 351,653
| 2,027,279
| 33.1
| 33.1
| 0.0 |
2015-Apr-10 Fri
| 11.5
| 11.52
| ###
| 11.43
| 625,529
| 3,603,047
| ###
| ###
| ### |
2015-Apr-09 Thu
| 11.72
| 11.74
| 11.4
| 11.41
| 789,189
| ###
| ###
| ###
| ### |
2015-Apr-08 Wed
| 11.72
| ###
| 11.59
| 11.76
| 676,456
| ###
| ###
| ###
| 0.8 |
2015-Apr-07 Tue
| 11.56
| 11.88
| 11.55
| 11.55
| 823,781
| ###
| ###
| ###
| 0.8 |
2015-Apr-02 Thu
| 11.79
| ###
| 11.47
| ###
| 669,885
| ###
| 19.5
| 19.5
| 0.0 |
2015-Apr-01 Wed
| 12.21
| 12.225
| 11.76
| 11.84
|
|
| 12.3
| 12.3
| 0.8 |
2015-Mar-31 Tue
| ###
| ###
| ###
| ###
|
|
| 15.5
| 15.5
| 0.0 |
2015-Mar-30 Mon
| ###
| ###
| 12.5
| 12.55
|
|
| 28.3
| 28.3
| ### |
2015-Mar-27 Fri
| 12.54
| 12.74
| ###
| 12.74
|
|
| ###
| ###
| ### |
2015-Mar-26 Thu
| 12.46
| ###
| ###
| 12.47
|
|
| 73.9
| 73.9
| ### |
2015-Mar-25 Wed
| 12.7
| ###
| 12.49
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2015-Mar-24 Tue
| 12.5
| 12.85
| 12.47
| 12.72
| 589,523
| ###
| ###
| ###
| 0.9 |
2015-Mar-23 Mon
| 12.59
| 12.79
| ###
| 12.56
| 700,321
| 4,478,552
| 32.8
| 32.8
| 0.9 |
2015-Mar-20 Fri
| 12.58
| 12.89
| 12.56
| ###
| 881,724
| ###
| ###
| ###
| 0.0 |
2015-Mar-19 Thu
| 12.77
| 12.89
| 12.5
| 12.55
|
|
| 16.5
| 16.5
| ### |
2015-Mar-18 Wed
| 12.48
| 12.74
| 12.25
| ###
| 528,758
| ###
| 84.8
| 84.8
| 0.0 |
2015-Mar-17 Tue
| 12.88
| ###
| 12.58
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-16 Mon
| 12.51
| ###
| 12.44
| 12.55
|
|
| ###
| ###
| ### |
2015-Mar-13 Fri
| 12.57
| 12.86
| 12.57
| ###
| 590,057
| 7,502,574
| ###
| ###
| 0.0 |
2015-Mar-12 Thu
| 12.49
| ###
| ###
| 12.58
| 629,773
| 0
| 71.3
| 71.3
| 0.9 |
2015-Mar-11 Wed
| ###
| 12.5
| ###
| 12.48
| 545,324
| 3,408,275
| ###
| ###
| ### |
2015-Mar-10 Tue
| ###
| 12.41
| ###
| ###
| 443,429
| 2,751,476
| 33.9
| 33.9
| 0.0 |
2015-Mar-09 Mon
| 12.74
| 12.84
| ###
| ###
| 443,081
| 2,844,580
| ###
| ###
| 0.0 |
2015-Mar-06 Fri
| ###
| ###
| ###
| 12.78
|
|
| 80.4
| 80.4
| 0.9 |
2015-Mar-05 Thu
| ###
| ###
| ###
| 12.56
|
|
| ###
| ###
| 0.9 |
2015-Mar-04 Wed
| 12.48
| 12.48
| 12.27
| ###
| 449,087
| 5,557,451
| ###
| ###
| 0.0 |
2015-Mar-03 Tue
| 12.46
| ###
| ###
| ###
| 363,659
| 0
| 34.1
| 34.1
| 0.0 |
2015-Mar-02 Mon
| 12.22
| 12.54
| 12.22
| ###
| 467,743
| 5,790,658
| ###
| ###
| 0.0 |
2015-Feb-27 Fri
| ###
| ###
| ###
| 12.21
|
|
| 17.8
| 17.8
| 0.9 |
2015-Feb-26 Thu
| ###
| ###
| ###
| ###
| 401,057
| 0
| ###
| ###
| 0.0 |
2015-Feb-25 Wed
| ###
| 12.42
| 12.2
| 12.28
|
|
| ###
| ###
| 0.9 |
2015-Feb-24 Tue
| 12.47
| ###
| ###
| 12.4
| 1,009,375
| 0
| 29.2
| 29.2
| 0.9 |
2015-Feb-23 Mon
| 12.2
| ###
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2015-Feb-20 Fri
| ###
| ###
| 11.85
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2015-Feb-19 Thu
| ###
| ###
| 11.79
| 11.88
|
|
| 21.5
| 21.5
| 0.8 |
2015-Feb-18 Wed
| ###
| ###
| 11.87
| ###
| 962,741
| ###
| ###
| ###
| 0.0 |
2015-Feb-17 Tue
| 11.87
| ###
| ###
| ###
| 1,024,186
| 0
| ###
| ###
| 0.0 |
2015-Feb-16 Mon
| ###
| ###
| 11.81
| 11.85
| 1,661,283
| 9,809,876
| ###
| ###
| ### |
2015-Feb-13 Fri
| 11.88
| ###
| 11.23
| 11.75
| 2,887,741
| ###
| ###
| ###
| ### |
2015-Feb-12 Thu
| 10.73
| 10.74
| 10.59
| ###
| 894,987
| ###
| 25.9
| 25.9
| 0.0 |
2015-Feb-11 Wed
| 10.7
| 10.79
| 10.45
| 10.57
| 546,522
| ###
| ###
| ###
| 0.8 |
2015-Feb-10 Tue
| 10.52
| 10.55
| ###
| 10.45
| 1,246,726
| 6,576,479
| 26.4
| 26.4
| ### |
2015-Feb-09 Mon
| 10.5
| ###
| ###
| 10.56
|
|
| 77.8
| 77.8
| 0.8 |
2015-Feb-06 Fri
| 10.71
| 10.77
| ###
| 10.54
| 2,753,851
| 14,829,487
| 15.5
| 15.5
| 0.8 |
2015-Feb-05 Thu
| 10.84
| 10.85
| 10.55
| ###
| 1,729,988
| 18,510,871
| 14.8
| 14.8
| 0.0 |
2015-Feb-04 Wed
| 10.85
| 10.985
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-03 Tue
| ###
| ###
| 10.59
| 10.71
| 1,365,253
| ###
| ###
| ###
| ### |
2015-Feb-02 Mon
| ###
| ###
| 10.79
| ###
| 669,981
| 3,614,547
| ###
| ###
| 0.0 |
2015-Jan-30 Fri
| ###
| 11.2
| ###
| 10.87
| 1,540,328
| ###
| ###
| ###
| ### |
2015-Jan-29 Thu
| ###
| ###
| ###
| ###
| 744,779
| 0
| 72.1
| 72.1
| 0.0 |
2015-Jan-28 Wed
| ###
| ###
| ###
| 11.25
|
|
| ###
| ###
| ### |
2015-Jan-27 Tue
| ###
| 11.29
| ###
| ###
| 530,151
| ###
| 69.2
| 69.2
| 0.0 |
2015-Jan-23 Fri
| ###
| ###
| ###
| ###
| 542,189
| 0
| 75.6
| 75.6
| 0.0 |
2015-Jan-22 Thu
| ###
| ###
| ###
| ###
| 1,288,253
| 0
| ###
| ###
| 0.0 |
2015-Jan-21 Wed
| 10.82
| ###
| 10.82
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2015-Jan-20 Tue
| 10.55
| 10.86
| 10.53
| 10.75
| 626,177
| ###
| 87.5
| 87.5
| 0.8 |
2015-Jan-19 Mon
| ###
| ###
| 10.56
| ###
| 912,443
| ###
| ###
| ###
| 0.0 |
2015-Jan-16 Fri
| ###
| 11.21
| 10.81
| 10.88
|
|
| ###
| ###
| 0.8 |
2015-Jan-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-14 Wed
| ###
| 11.4
| ###
| ###
| 1,086,148
| 6,191,043
| ###
| ###
| 0.0 |
2015-Jan-13 Tue
| ###
| 11.47
| ###
| ###
| 830,881
| ###
| ###
| ###
| 0.0 |
2015-Jan-12 Mon
| ###
| ###
| 11.41
| 11.42
|
|
| 12.5
| 12.5
| 0.8 |
2015-Jan-09 Fri
| 11.43
| 11.73
| 11.42
| ###
| 757,640
| 8,769,683
| 85.3
| 85.3
| 0.0 |
2015-Jan-08 Thu
| 11.52
| 11.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-07 Wed
| 11.44
| 11.54
| ###
| 11.47
| 1,553,025
| 8,960,954
| ###
| ###
| ### |
2015-Jan-06 Tue
| 11.87
| 11.925
| 11.21
| 11.5
|
|
| 10.0
| 10.0
| ### |
2015-Jan-05 Mon
| ###
| 12.24
| ###
| ###
| 465,276
| 2,847,489
| 64.3
| 64.3
| 0.0 |
2015-Jan-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-31 Wed
| ###
| ###
| ###
| ###
| 169,876
| 0
| 26.5
| 26.5
| 0.0 |
2014-Dec-30 Tue
| ###
| 12.21
| ###
| ###
| 471,749
| 2,880,027
| ###
| ###
| 0.0 |
2014-Dec-29 Mon
| ###
| ###
| ###
| ###
| 1,238,073
| 0
| 65.9
| 65.9
| 0.0 |
2014-Dec-24 Wed
| 11.75
| ###
| 11.7
| 11.85
|
|
| 80.4
| 80.4
| ### |
2014-Dec-23 Tue
| 11.81
| ###
| ###
| 11.71
| 420,446
| 0
| ###
| ###
| ### |
2014-Dec-22 Mon
| 11.84
| ###
| 11.73
| 11.85
| 751,626
| 4,408,286
| 58.1
| 58.1
| ### |
2014-Dec-19 Fri
| 11.5
| 11.85
| 11.5
| 11.7
| 1,639,544
| 19,141,676
| ###
| ###
| 0.8 |
2014-Dec-18 Thu
| ###
| 11.46
| ###
| 11.46
| 1,541,474
| 8,832,646
| ###
| ###
| 0.8 |
2014-Dec-17 Wed
| 10.75
| ###
| 10.75
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2014-Dec-16 Tue
| 10.89
| ###
| 10.76
| 10.82
|
|
| 25.3
| 25.3
| 0.8 |
2014-Dec-15 Mon
| 10.8
| ###
| 10.74
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-11 Thu
| ###
| 11.26
| ###
| 11.2
| 996,047
| 5,607,744
| 78.3
| 78.3
| 0.8 |
2014-Dec-10 Wed
| ###
| ###
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2014-Dec-09 Tue
| ###
| 11.43
| ###
| ###
|
|
| 40.1
| 40.1
| 0.0 |
2014-Dec-08 Mon
| 10.82
| ###
| 10.82
| ###
|
|
| 89.7
| 89.7
| 0.0 |
2014-Dec-05 Fri
| ###
| ###
| ###
| 10.8
|
|
| 25.0
| 25.0
| ### |
2014-Dec-04 Thu
| 10.77
| ###
| 10.74
| 10.85
| 602,743
| 3,236,729
| ###
| ###
| 0.8 |
2014-Dec-03 Wed
| 10.43
| 10.73
| 10.42
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2014-Dec-02 Tue
| 10.23
| 10.45
| 10.21
| 10.45
|
|
| 85.4
| 85.4
| ### |
2014-Dec-01 Mon
| ###
| 10.7
| ###
| 10.25
| 569,245
| ###
| ###
| ###
| 0.7 |
2014-Nov-28 Fri
| 10.45
| ###
| ###
| ###
| 1,956,379
| 0
| 85.7
| 85.7
| 0.0 |
2014-Nov-27 Thu
| ###
| ###
| 10.45
| 10.54
|
|
| ###
| ###
| 0.8 |
2014-Nov-26 Wed
| 10.56
| 10.7
| 10.51
| ###
| 509,580
| ###
| 77.9
| 77.9
| 0.0 |
2014-Nov-25 Tue
| 10.46
| 10.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-24 Mon
| ###
| ###
| ###
| 10.58
| 621,178
| 0
| 89.1
| 89.1
| 0.8 |
2014-Nov-21 Fri
| ###
| ###
| ###
| 10.28
|
|
| 82.3
| 82.3
| 0.7 |
2014-Nov-20 Thu
| ###
| ###
| ###
| 10.26
|
|
| 27.6
| 27.6
| 0.7 |
2014-Nov-19 Wed
| ###
| ###
| 10.42
| 10.46
| 798,952
| ###
| 23.5
| 23.5
| 0.7 |
2014-Nov-18 Tue
| 10.77
| 10.78
| ###
| 10.76
| 462,240
| 2,491,473
| ###
| ###
| 0.8 |
2014-Nov-17 Mon
| ###
| ###
| 10.685
| 10.74
|
|
| ###
| ###
| 0.8 |
2014-Nov-14 Fri
| 10.81
| ###
| 10.76
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-13 Thu
| ###
| 10.84
| 10.59
| 10.8
|
|
| 86.4
| 86.4
| ### |
2014-Nov-12 Wed
| 10.79
| ###
| 10.51
| 10.55
| 962,524
| ###
| 19.2
| 19.2
| ### |
2014-Nov-11 Tue
| ###
| ###
| 10.73
| 10.79
|
|
| 19.6
| 19.6
| ### |
2014-Nov-10 Mon
| ###
| ###
| ###
| ###
| 561,329
| 0
| 29.0
| 29.0
| 0.0 |
2014-Nov-07 Fri
| ###
| ###
| ###
| ###
| 614,249
| 0
| ###
| ###
| 0.0 |
2014-Nov-06 Thu
| ###
| ###
| ###
| ###
| 507,442
| 0
| 40.5
| 40.5
| 0.0 |
2014-Nov-05 Wed
| ###
| ###
| ###
| ###
| 416,941
| 0
| 27.4
| 27.4
| 0.0 |
2014-Nov-04 Tue
| ###
| ###
| 10.83
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2014-Nov-03 Mon
| ###
| 11.29
| ###
| ###
| 570,456
| 3,220,224
| ###
| ###
| 0.0 |
2014-Oct-31 Fri
| ###
| 11.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-30 Thu
| ###
| ###
| 10.84
| ###
| 672,976
| 3,647,529
| 74.6
| 74.6
| 0.0 |
2014-Oct-29 Wed
| 10.79
| ###
| ###
| 10.83
| 717,951
| 0
| ###
| ###
| ### |
2014-Oct-28 Tue
| 10.75
| 10.75
| 10.54
| ###
| 987,145
| 10,508,158
| ###
| ###
| 0.0 |
2014-Oct-27 Mon
| ###
| ###
| 10.75
| 10.77
| 971,140
| 5,219,877
| ###
| ###
| ### |
2014-Oct-24 Fri
| 10.85
| ###
| 10.77
| ###
| 681,245
| ###
| 79.8
| 79.8
| 0.0 |
2014-Oct-23 Thu
| ###
| ###
| 10.83
| 10.85
|
|
| ###
| ###
| 0.8 |
2014-Oct-22 Wed
| 10.79
| ###
| 10.77
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2014-Oct-21 Tue
| 10.79
| 10.8
| ###
| 10.7
| 388,379
| 2,097,246
| 26.6
| 26.6
| 0.8 |
2014-Oct-20 Mon
| 10.85
| ###
| 10.75
| 10.8
|
|
| ###
| ###
| ### |
2014-Oct-17 Fri
| 10.53
| 10.79
| 10.49
| 10.7
|
|
| ###
| ###
| 0.8 |
2014-Oct-16 Thu
| ###
| ###
| ###
| 10.47
|
|
| ###
| ###
| 0.7 |
2014-Oct-15 Wed
| 10.51
| 10.78
| 10.5
| 10.7
| 732,057
| 7,789,086
| 86.6
| 86.6
| 0.8 |
2014-Oct-14 Tue
| 10.42
| ###
| 10.42
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2014-Oct-13 Mon
| 10.49
| ###
| 10.48
| 10.56
| 557,658
| 2,922,127
| ###
| ###
| 0.8 |
2014-Oct-10 Fri
| 10.52
| 10.72
| 10.51
| 10.71
|
|
| 88.2
| 88.2
| ### |
2014-Oct-09 Thu
| 10.8
| ###
| 10.8
| 10.85
|
|
| 71.3
| 71.3
| 0.8 |
2014-Oct-08 Wed
| 10.78
| 10.83
| 10.72
| 10.8
| 716,670
| ###
| ###
| ###
| ### |
2014-Oct-07 Tue
| 10.73
| ###
| 10.73
| ###
| 884,189
| 4,743,673
| 88.2
| 88.2
| 0.0 |
2014-Oct-06 Mon
| ###
| ###
| 10.73
| ###
| 1,310,356
| 7,030,059
| 23.6
| 23.6
| 0.0 |
2014-Oct-03 Fri
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2014-Oct-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-01 Wed
| ###
| 11.41
| ###
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2014-Sep-30 Tue
| ###
| ###
| ###
| 11.21
|
|
| ###
| ###
| ### |
2014-Sep-29 Mon
| ###
| 11.42
| ###
| ###
| 816,345
| 4,661,329
| ###
| ###
| 0.0 |
2014-Sep-26 Fri
| 11.59
| 11.59
| 11.175
| 11.21
|
|
| ###
| ###
| ### |
2014-Sep-25 Thu
| 11.55
| 11.58
| 11.4
| 11.48
|
|
| ###
| ###
| 0.8 |
2014-Sep-24 Wed
| 11.41
| ###
| 11.41
| 11.48
|
|
| 81.1
| 81.1
| 0.8 |
2014-Sep-23 Tue
| 11.4
| ###
| ###
| 11.56
| 509,074
| 0
| 80.6
| 80.6
| 0.8 |
2014-Sep-22 Mon
| 11.54
| ###
| ###
| 11.44
|
|
| ###
| ###
| 0.8 |
2014-Sep-19 Fri
| 11.7
| 11.79
| ###
| ###
| 405,425
| 2,389,980
| 29.3
| 29.3
| 0.0 |
2014-Sep-18 Thu
| 11.74
| 11.8
| 11.55
| 11.78
| 932,440
| ###
| 78.4
| 78.4
| ### |
2014-Sep-17 Wed
| 11.71
| 11.75
| ###
| 11.73
| 686,746
| ###
| 79.7
| 79.7
| 0.8 |
2014-Sep-16 Tue
| 11.85
| 11.86
| 11.72
| 11.77
|
|
| ###
| ###
| ### |
2014-Sep-15 Mon
| 11.83
| ###
| ###
| 11.89
|
|
| 80.6
| 80.6
| ### |
2014-Sep-12 Fri
| 11.77
| ###
| ###
| 11.87
| 541,327
| 0
| ###
| ###
| 0.8 |
2014-Sep-11 Thu
| 11.75
| 11.89
| 11.75
| 11.82
| 658,659
| 7,785,349
| 80.9
| 80.9
| 0.8 |
2014-Sep-10 Wed
| 11.72
| ###
| 11.72
| 11.82
|
|
| 82.8
| 82.8
| 0.8 |
2014-Sep-09 Tue
| 11.81
| 11.975
| 11.74
| ###
| 713,758
| 8,463,385
| ###
| ###
| 0.0 |
2014-Sep-08 Mon
| 11.72
| 11.88
| ###
| 11.84
|
|
| ###
| ###
| 0.8 |
2014-Sep-05 Fri
| 11.75
| 11.87
| 11.75
| 11.79
| 478,058
| ###
| ###
| ###
| 0.8 |
2014-Sep-04 Thu
| 11.81
| 11.86
| 11.71
| 11.77
| 1,333,744
| 15,718,173
| ###
| ###
| ### |
2014-Sep-03 Wed
| ###
| ###
| 11.85
| 11.88
| 887,286
| ###
| ###
| ###
| 0.8 |
2014-Sep-02 Tue
| 11.89
| ###
| 11.84
| ###
| 356,540
| ###
| ###
| ###
| 0.0 |
2014-Sep-01 Mon
| ###
| ###
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2014-Aug-29 Fri
| 11.85
| ###
| 11.82
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2014-Aug-28 Thu
| ###
| ###
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2014-Aug-27 Wed
| ###
| 12.23
| ###
| 12.21
|
|
| ###
| ###
| 0.9 |
2014-Aug-26 Tue
| 11.8
| ###
| 11.8
| ###
| 923,928
| 5,451,175
| 83.8
| 83.8
| 0.0 |
2014-Aug-25 Mon
| 11.59
| ###
| ###
| 11.89
|
|
| ###
| ###
| ### |
2014-Aug-22 Fri
| 11.51
| ###
| 11.4
| ###
| 2,521,925
| 14,374,972
| 93.7
| 93.7
| 0.0 |
2014-Aug-21 Thu
| 12.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-20 Wed
| ###
| ###
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2014-Aug-19 Tue
| ###
| 12.29
| ###
| 12.2
|
|
| 82.9
| 82.9
| ### |
2014-Aug-18 Mon
| ###
| ###
| 11.89
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2014-Aug-15 Fri
| ###
| 12.025
| ###
| ###
| 845,050
| ###
| ###
| ###
| 0.0 |
2014-Aug-14 Thu
| 11.78
| ###
| 11.72
| 11.85
|
|
| ###
| ###
| ### |
2014-Aug-13 Wed
| 11.7
| ###
| 11.7
| 11.77
|
|
| 77.4
| 77.4
| ### |
2014-Aug-12 Tue
| ###
| 11.89
| ###
| 11.88
|
|
| 83.7
| 83.7
| 0.8 |
2014-Aug-11 Mon
| ###
| 11.86
| 11.59
| 11.73
|
|
| 80.6
| 80.6
| 0.8 |
2014-Aug-08 Fri
| 11.59
| 11.72
| 11.49
| 11.59
|
|
| ###
| ###
| 0.8 |
2014-Aug-07 Thu
| ###
| ###
| ###
| 11.71
| 1,097,928
| 0
| ###
| ###
| ### |
2014-Aug-06 Wed
| 11.81
| ###
| 11.81
| ###
| 815,258
| ###
| 86.8
| 86.8
| 0.0 |
2014-Aug-05 Tue
| ###
| ###
| 11.85
| ###
| 1,356,124
| ###
| 30.0
| 30.0
| 0.0 |
2014-Aug-04 Mon
| ###
| 12.2
| 11.82
| ###
| 700,927
| ###
| 83.3
| 83.3
| 0.0 |
2014-Aug-01 Fri
| 11.74
| ###
| 11.73
| 11.89
|
|
| 83.2
| 83.2
| ### |
2014-Jul-31 Thu
| ###
| ###
| 11.74
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2014-Jul-30 Wed
| 11.5
| 11.71
| 11.47
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2014-Jul-29 Tue
| ###
| ###
| ###
| ###
| 800,386
| 0
| ###
| ###
| 0.0 |
2014-Jul-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-25 Fri
| ###
| 11.27
| ###
| 11.21
| 1,772,279
| ###
| ###
| ###
| ### |
2014-Jul-24 Thu
| ###
| ###
| ###
| ###
| 1,876,186
| 0
| 85.3
| 85.3
| 0.0 |
2014-Jul-23 Wed
| 10.48
| ###
| 10.43
| 10.85
| 3,565,678
| ###
| ###
| ###
| 0.8 |
2014-Jul-22 Tue
| ###
| ###
| ###
| 10.26
| 1,385,743
| 0
| 85.0
| 85.0
| 0.7 |
2014-Jul-21 Mon
| ###
| 10.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-18 Fri
| ###
| 10.125
| ###
| ###
| 387,954
| ###
| ###
| ###
| 0.0 |
2014-Jul-17 Thu
| ###
| 10.22
| ###
| ###
| 448,380
| 2,291,221
| 25.5
| 25.5
| 0.0 |
2014-Jul-16 Wed
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2014-Jul-15 Tue
| ###
| ###
| 9.88
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-14 Mon
| ###
| ###
| ###
| ###
| 220,523
| 0
| 29.3
| 29.3
| 0.0 |
2014-Jul-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-10 Thu
| ###
| ###
| 9.88
| ###
| 436,423
| 2,155,929
| 83.1
| 83.1
| 0.0 |
2014-Jul-09 Wed
| ###
| ###
| 9.81
| 9.89
|
|
| 35.3
| 35.3
| ### |
2014-Jul-08 Tue
| ###
| ###
| ###
| ###
| 509,122
| 0
| ###
| ###
| 0.0 |
2014-Jul-07 Mon
| 10.28
| ###
| ###
| ###
| 423,881
| 0
| ###
| ###
| 0.0 |
2014-Jul-04 Fri
| ###
| 10.29
| ###
| 10.25
|
|
| 82.9
| 82.9
| 0.7 |
2014-Jul-03 Thu
| 9.7
| ###
| 9.7
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2014-Jul-02 Wed
| ###
| 9.75
| ###
| 9.71
| 707,823
| ###
| 79.6
| 79.6
| ### |
2014-Jul-01 Tue
| ###
| 9.7
| 9.52
| ###
| 591,622
| 5,685,487
| ###
| ###
| 0.0 |
2014-Jun-30 Mon
| 9.73
| 9.75
| ###
| ###
| 536,645
| 2,616,144
| ###
| ###
| 0.0 |
2014-Jun-27 Fri
| ###
| ###
| 9.78
| 9.8
| 615,042
| 3,007,555
| 23.5
| 23.5
| 0.7 |
2014-Jun-26 Thu
| ###
| 9.84
| ###
| 9.84
|
|
| 77.9
| 77.9
| 0.7 |
2014-Jun-25 Wed
| 9.58
| 9.75
| 9.45
| 9.74
| 768,542
| ###
| 81.8
| 81.8
| 0.7 |
2014-Jun-24 Tue
| 9.54
| 9.76
| 9.44
| 9.71
| 749,177
| ###
| ###
| ###
| ### |
2014-Jun-23 Mon
| 9.56
| 9.79
| 9.54
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-20 Fri
| 9.54
| 9.58
| ###
| 9.52
|
|
| 31.9
| 31.9
| ### |
2014-Jun-19 Thu
| 9.57
| 9.71
| 9.49
| ###
| 685,441
| ###
| ###
| ###
| 0.0 |
2014-Jun-18 Wed
| ###
| 9.48
| ###
| 9.47
|
|
| 84.5
| 84.5
| ### |
2014-Jun-17 Tue
| ###
| 9.4
| 9.28
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2014-Jun-16 Mon
| ###
| 9.46
| ###
| 9.46
| 415,428
| 1,964,974
| 84.3
| 84.3
| 0.7 |
2014-Jun-13 Fri
| 9.44
| 9.46
| ###
| 9.45
|
|
| ###
| ###
| 0.7 |
2014-Jun-12 Thu
| ###
| ###
| 9.51
| 9.57
|
|
| 33.5
| 33.5
| ### |
2014-Jun-11 Wed
| 9.75
| 9.78
| 9.71
| 9.73
|
|
| ###
| ###
| ### |
2014-Jun-10 Tue
| 9.79
| 9.88
| 9.78
| 9.86
| 410,643
| 4,036,620
| ###
| ###
| 0.7 |
2014-Jun-06 Fri
| 9.71
| 9.78
| ###
| 9.76
| 558,923
| ###
| ###
| ###
| 0.7 |
2014-Jun-05 Thu
| 9.7
| 9.78
| ###
| 9.77
|
|
| 80.9
| 80.9
| 0.7 |
2014-Jun-04 Wed
| 9.76
| 9.77
| ###
| 9.72
| 587,856
| 2,871,676
| ###
| ###
| 0.7 |
2014-Jun-03 Tue
| 9.76
| ###
| 9.71
| 9.75
|
|
| ###
| ###
| ### |
2014-Jun-02 Mon
| ###
| 9.86
| ###
| 9.86
| 827,347
| 4,078,820
| 88.1
| 88.1
| 0.7 |
2014-May-30 Fri
| 9.78
| 9.78
| ###
| ###
| 607,942
| ###
| 20.7
| 20.7
| 0.0 |
2014-May-29 Thu
| 9.8
| 9.84
| ###
| 9.77
|
|
| 28.5
| 28.5
| 0.7 |
2014-May-28 Wed
| ###
| 9.82
| 9.59
| 9.8
| 384,780
| 3,734,289
| ###
| ###
| 0.7 |
2014-May-27 Tue
| 9.52
| ###
| 9.5
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-26 Mon
| 9.48
| 9.5
| 9.41
| 9.49
| 509,771
| 4,819,884
| 71.1
| 71.1
| 0.7 |
2014-May-23 Fri
| 9.4
| 9.51
| ###
| 9.45
| 497,359
| 2,364,942
| 77.1
| 77.1
| 0.7 |
2014-May-22 Thu
| 9.2
| 9.48
| 9.2
| 9.44
|
|
| ###
| ###
| 0.7 |
2014-May-21 Wed
| 9.29
| ###
| 9.26
| ###
| 1,260,340
| 5,835,374
| 76.2
| 76.2
| 0.0 |
2014-May-20 Tue
| ###
| 9.4
| 9.28
| ###
| 595,252
| 5,559,653
| ###
| ###
| 0.0 |
2014-May-19 Mon
| ###
| ###
| 9.225
| ###
|
|
| 35.4
| 35.4
| 0.0 |
2014-May-16 Fri
| 9.41
| 9.46
| ###
| 9.41
| 2,392,842
| 11,318,142
| ###
| ###
| 0.7 |
2014-May-15 Thu
| 9.42
| 9.5
| ###
| 9.5
|
|
| 78.2
| 78.2
| 0.7 |
2014-May-14 Wed
| 9.53
| 9.53
| 9.4
| 9.46
| 349,488
| ###
| 22.0
| 22.0
| 0.7 |
2014-May-13 Tue
| 9.45
| 9.545
| 9.42
| 9.51
|
|
| 77.8
| 77.8
| ### |
2014-May-12 Mon
| ###
| ###
| ###
| ###
| 367,089
| 0
| ###
| ###
| 0.0 |
2014-May-09 Fri
| ###
| 9.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-08 Thu
| ###
| 9.56
| ###
| 9.48
|
|
| ###
| ###
| 0.7 |
2014-May-07 Wed
| 9.48
| 9.575
| 9.28
| ###
| 441,420
| 4,161,487
| 20.8
| 20.8
| 0.0 |
2014-May-06 Tue
| 9.58
| ###
| 9.46
| 9.57
| 223,322
| ###
| ###
| ###
| ### |
2014-May-05 Mon
| 9.54
| ###
| 9.5
| 9.58
|
|
| 76.9
| 76.9
| 0.7 |
2014-May-02 Fri
| 9.58
| 9.59
| 9.44
| 9.49
|
|
| ###
| ###
| 0.7 |
2014-May-01 Thu
| ###
| ###
| 9.54
| ###
|
|
| 16.7
| 16.7
| 0.0 |
2014-Apr-30 Wed
| 9.83
| ###
| ###
| 9.79
|
|
| 29.6
| 29.6
| ### |
2014-Apr-29 Tue
| 9.89
| ###
| 9.59
| ###
| 783,083
| 3,754,882
| ###
| ###
| 0.0 |
2014-Apr-28 Mon
| ###
| ###
| 9.74
| 9.77
|
|
| ###
| ###
| 0.7 |
2014-Apr-24 Thu
| ###
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2014-Apr-23 Wed
| 9.86
| ###
| 9.75
| 9.88
| 437,244
| ###
| 70.2
| 70.2
| 0.7 |
2014-Apr-22 Tue
| ###
| ###
| 9.82
| 9.87
| 660,180
| 3,241,483
| ###
| ###
| ### |
2014-Apr-17 Thu
| ###
| ###
| 9.87
| ###
| 829,448
| 4,093,325
| ###
| ###
| 0.0 |
2014-Apr-16 Wed
| 9.77
| 9.87
| 9.7
| 9.86
|
|
| ###
| ###
| 0.7 |
2014-Apr-15 Tue
| 9.71
| 9.83
| 9.59
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2014-Apr-14 Mon
| 9.77
| 9.83
| ###
| 9.71
|
|
| ###
| ###
| ### |
2014-Apr-11 Fri
| 9.86
| 9.89
| 9.8
| 9.86
| 475,342
| 4,679,741
| ###
| ###
| 0.7 |
2014-Apr-10 Thu
| ###
| ###
| 9.88
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2014-Apr-09 Wed
| 9.79
| ###
| 9.755
| 9.89
|
|
| ###
| ###
| ### |
2014-Apr-08 Tue
| 9.72
| ###
| ###
| 9.82
|
|
| ###
| ###
| ### |
2014-Apr-07 Mon
| 9.7
| 9.8
| ###
| 9.75
| 642,680
| ###
| ###
| ###
| ### |
2014-Apr-04 Fri
| ###
| 9.88
| 9.58
| 9.78
|
|
| 83.7
| 83.7
| 0.7 |
2014-Apr-03 Thu
| 9.76
| ###
| 9.585
| ###
| 1,541,572
| 7,387,983
| 22.9
| 22.9
| 0.0 |
2014-Apr-02 Wed
| ###
| 9.81
| ###
| 9.73
| 935,123
| 4,586,778
| ###
| ###
| ### |
2014-Apr-01 Tue
| 9.79
| 9.88
| ###
| 9.78
|
|
| 38.8
| 38.8
| 0.7 |
2014-Mar-31 Mon
| ###
| 9.88
| ###
| 9.82
|
|
| ###
| ###
| ### |
2014-Mar-28 Fri
| ###
| 9.71
| 9.57
| ###
| 715,458
| ###
| 66.9
| 66.9
| 0.0 |
2014-Mar-27 Thu
| 9.52
| 9.73
| 9.5
| 9.73
| 637,945
| 6,133,841
| ###
| ###
| ### |
2014-Mar-26 Wed
| ###
| 9.7
| 9.59
| ###
| 778,429
| 7,507,947
| 72.3
| 72.3
| 0.0 |
2014-Mar-25 Tue
| 9.4
| ###
| 9.4
| 9.59
|
|
| 88.1
| 88.1
| 0.7 |
2014-Mar-24 Mon
| 9.4
| 9.87
| ###
| ###
| 1,229,886
| 6,069,487
| ###
| ###
| 0.0 |
2014-Mar-21 Fri
| 9.54
| 9.56
| 9.4
| 9.56
|
|
| ###
| ###
| 0.7 |
2014-Mar-20 Thu
| 9.57
| 9.57
| ###
| 9.46
|
|
| ###
| ###
| 0.7 |
2014-Mar-19 Wed
| 9.55
| ###
| 9.45
| 9.56
| 881,523
| ###
| ###
| ###
| 0.7 |
2014-Mar-18 Tue
| ###
| 9.58
| 9.385
| 9.55
| 946,829
| ###
| ###
| ###
| 0.7 |
2014-Mar-17 Mon
| ###
| 9.43
| ###
| ###
| 753,678
| ###
| 73.8
| 73.8
| 0.0 |
2014-Mar-14 Fri
| 9.55
| ###
| 9.45
| 9.5
| 826,486
| 3,905,146
| ###
| ###
| 0.7 |
2014-Mar-13 Thu
| 9.57
| 9.76
| 9.51
| 9.75
| 839,228
| ###
| ###
| ###
| ### |
2014-Mar-12 Wed
| 9.54
| 9.59
| 9.41
| 9.56
|
|
| 75.4
| 75.4
| 0.7 |
2014-Mar-11 Tue
| 9.7
| 9.7
| 9.55
| 9.59
| 932,348
| 8,973,849
| 25.5
| 25.5
| 0.7 |
2014-Mar-10 Mon
| 9.8
| 9.8
| ###
| 9.71
|
|
| 28.1
| 28.1
| ### |
2014-Mar-07 Fri
| 9.83
| ###
| 9.75
| 9.82
|
|
| 29.4
| 29.4
| ### |
2014-Mar-06 Thu
| ###
| ###
| 9.78
| 9.8
|
|
| ###
| ###
| 0.7 |
2014-Mar-05 Wed
| 9.75
| ###
| 9.72
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-04 Tue
| 9.59
| 9.73
| 9.54
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-03 Mon
| 9.74
| 9.75
| 9.52
| 9.59
|
|
| ###
| ###
| 0.7 |
2014-Feb-28 Fri
| 9.72
| ###
| ###
| 9.76
| 970,883
| 0
| ###
| ###
| 0.7 |
2014-Feb-27 Thu
| 9.7
| 9.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-26 Wed
| 9.78
| 9.85
| 9.71
| 9.72
| 1,337,227
| 13,078,080
| 27.7
| 27.7
| 0.7 |
2014-Feb-25 Tue
| ###
| ###
| 9.8
| 9.84
| 822,044
| ###
| ###
| ###
| 0.7 |
2014-Feb-24 Mon
| ###
| ###
| 9.85
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2014-Feb-21 Fri
| ###
| ###
| 9.89
| ###
| 741,350
| 3,665,975
| 19.2
| 19.2
| 0.0 |
2014-Feb-20 Thu
| 10.21
| ###
| 9.87
| ###
| 1,576,657
| ###
| 12.7
| 12.7
| 0.0 |
2014-Feb-19 Wed
| ###
| 10.42
| ###
| ###
| 1,352,072
| ###
| 21.6
| 21.6
| 0.0 |
2014-Feb-18 Tue
| ###
| ###
| 10.42
| 10.49
| 1,102,148
| ###
| 24.0
| 24.0
| ### |
2014-Feb-17 Mon
| ###
| 10.74
| 10.54
| 10.59
|
|
| ###
| ###
| ### |
2014-Feb-14 Fri
| 10.56
| 10.89
| ###
| 10.7
| 2,400,041
| 13,068,223
| 81.1
| 81.1
| 0.8 |
2014-Feb-13 Thu
| 10.2
| 10.2
| ###
| ###
| 901,377
| 4,597,022
| ###
| ###
| 0.0 |
2014-Feb-12 Wed
| ###
| 10.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-10 Mon
| ###
| ###
| ###
| ###
| 673,280
| 0
| 72.6
| 72.6
| 0.0 |
2014-Feb-07 Fri
| ###
| ###
| ###
| ###
| 525,288
| 0
| ###
| ###
| 0.0 |
2014-Feb-06 Thu
| 9.81
| ###
| 9.81
| ###
| 441,127
| 2,163,727
| ###
| ###
| 0.0 |
2014-Feb-05 Wed
| ###
| ###
| 9.74
| 9.83
| 730,681
| ###
| 29.6
| 29.6
| 0.7 |
2014-Feb-04 Tue
| ###
| ###
| 9.88
| ###
| 954,874
| 4,717,077
| 25.7
| 25.7
| 0.0 |
2014-Feb-03 Mon
| ###
| 10.51
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2014-Jan-31 Fri
| ###
| 10.46
| 10.285
| ###
| 687,428
| 7,130,346
| 69.7
| 69.7
| 0.0 |
2014-Jan-30 Thu
| ###
| 10.46
| 10.28
| 10.4
| 564,559
| 5,854,476
| 79.0
| 79.0
| 0.7 |
2014-Jan-29 Wed
| 10.45
| 10.625
| 10.45
| 10.55
| 375,750
| ###
| 78.1
| 78.1
| ### |
2014-Jan-28 Tue
| ###
| 10.54
| ###
| ###
| 882,256
| 4,649,489
| ###
| ###
| 0.0 |
2014-Jan-24 Fri
| 10.4
| 10.76
| ###
| 10.71
| 505,353
| ###
| ###
| ###
| ### |
2014-Jan-23 Thu
| 10.74
| 10.83
| 10.59
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-22 Wed
| 10.79
| 10.85
| ###
| 10.8
| 670,787
| ###
| 75.9
| 75.9
| ### |
2014-Jan-21 Tue
| 10.75
| ###
| ###
| 10.8
|
|
| ###
| ###
| ### |
2014-Jan-20 Mon
| ###
| 10.7
| 10.56
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2014-Jan-17 Fri
| 10.58
| 10.73
| 10.56
| 10.71
|
|
| 81.9
| 81.9
| ### |
2014-Jan-16 Thu
| 10.48
| 10.71
| 10.45
| 10.7
|
|
| ###
| ###
| 0.8 |
2014-Jan-15 Wed
| 10.26
| 10.42
| 10.26
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2014-Jan-14 Tue
| ###
| ###
| ###
| 10.24
|
|
| ###
| ###
| ### |
2014-Jan-13 Mon
| 10.42
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-10 Fri
| 10.57
| 10.59
| ###
| ###
|
|
| 15.3
| 15.3
| 0.0 |
2014-Jan-09 Thu
| 10.74
| 10.82
| 10.59
| 10.72
|
|
| ###
| ###
| 0.8 |
2014-Jan-08 Wed
| 10.85
| ###
| 10.76
| 10.88
|
|
| ###
| ###
| 0.8 |
2014-Jan-07 Tue
| 10.87
| ###
| ###
| ###
| 709,486
| 0
| 18.1
| 18.1
| 0.0 |
2014-Jan-06 Mon
| ###
| ###
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2014-Jan-03 Fri
| ###
| ###
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2014-Jan-02 Thu
| 10.86
| ###
| 10.78
| ###
| 535,488
| 2,886,280
| 86.8
| 86.8
| 0.0 |
2013-Dec-31 Tue
| 10.82
| ###
| 10.79
| 10.89
| 342,575
| ###
| 75.8
| 75.8
| 0.8 |
2013-Dec-30 Mon
| ###
| ###
| 10.885
| ###
| 263,122
| 1,432,041
| ###
| ###
| 0.0 |
2013-Dec-27 Fri
| 10.79
| ###
| 10.71
| 10.76
|
|
| ###
| ###
| 0.8 |
2013-Dec-24 Tue
| ###
| 10.7
| 10.55
| 10.7
|
|
| 76.2
| 76.2
| 0.8 |
2013-Dec-23 Mon
| ###
| 10.73
| 10.51
| 10.59
|
|
| ###
| ###
| ### |
2013-Dec-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-19 Thu
| ###
| ###
| ###
| ###
| 1,060,176
| 0
| 92.3
| 92.3
| 0.0 |
2013-Dec-18 Wed
| ###
| ###
| 9.87
| ###
| 772,859
| 3,814,059
| 80.2
| 80.2
| 0.0 |
2013-Dec-17 Tue
| 9.86
| ###
| 9.84
| ###
| 773,740
| ###
| ###
| ###
| 0.0 |
2013-Dec-16 Mon
| 9.58
| ###
| 9.58
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-13 Fri
| ###
| 9.82
| ###
| 9.82
| 994,180
| 4,881,423
| ###
| ###
| ### |
2013-Dec-12 Thu
| 9.7
| 9.87
| ###
| 9.78
| 1,348,784
| 6,656,249
| 81.5
| 81.5
| 0.7 |
2013-Dec-11 Wed
| 9.75
| 9.82
| ###
| ###
| 2,150,477
| 10,558,842
| 26.1
| 26.1
| 0.0 |
2013-Dec-10 Tue
| 9.87
| ###
| 9.7
| 9.83
|
|
| ###
| ###
| 0.7 |
2013-Dec-09 Mon
| ###
| 10.21
| ###
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2013-Dec-06 Fri
| ###
| ###
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2013-Dec-05 Thu
| ###
| 10.2
| ###
| ###
|
|
| 39.7
| 39.7
| 0.0 |
2013-Dec-04 Wed
| ###
| ###
| ###
| 10.24
| 843,620
| 0
| ###
| ###
| ### |
2013-Dec-03 Tue
| ###
| 10.51
| ###
| 10.2
|
|
| 80.6
| 80.6
| 0.7 |
2013-Dec-02 Mon
| 10.23
| 10.25
| ###
| ###
|
|
| 37.9
| 37.9
| 0.0 |
2013-Nov-29 Fri
| 10.4
| 10.4
| ###
| 10.23
| 479,885
| ###
| ###
| ###
| ### |
2013-Nov-28 Thu
| ###
| 10.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-27 Wed
| ###
| 10.43
| ###
| ###
| 502,446
| 2,620,255
| 83.5
| 83.5
| 0.0 |
2013-Nov-26 Tue
| 10.53
| ###
| ###
| 10.46
|
|
| ###
| ###
| 0.7 |
2013-Nov-25 Mon
| 10.49
| 10.57
| ###
| 10.53
| 588,478
| ###
| ###
| ###
| 0.8 |
2013-Nov-22 Fri
| ###
| 10.44
| 10.22
| ###
| 614,946
| ###
| 68.2
| 68.2
| 0.0 |
2013-Nov-21 Thu
| ###
| ###
| ###
| 10.2
| 701,981
| 0
| ###
| ###
| 0.7 |
2013-Nov-20 Wed
| ###
| 10.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-19 Tue
| ###
| 10.5
| 10.27
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-18 Mon
| 10.51
| 10.52
| 10.28
| 10.47
| 657,252
| 6,835,420
| ###
| ###
| 0.7 |
2013-Nov-15 Fri
| ###
| 10.47
| ###
| 10.45
|
|
| ###
| ###
| ### |
2013-Nov-14 Thu
| ###
| 10.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-13 Wed
| 9.85
| ###
| 9.83
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-12 Tue
| ###
| ###
| 9.88
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-11 Mon
| ###
| ###
| 9.88
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-08 Fri
| ###
| ###
| 9.78
| 9.85
| 709,755
| ###
| ###
| ###
| ### |
2013-Nov-07 Thu
| ###
| ###
| 9.87
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-06 Wed
| ###
| ###
| ###
| ###
| 761,727
| 0
| ###
| ###
| 0.0 |
2013-Nov-05 Tue
| ###
| ###
| ###
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2013-Nov-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-01 Fri
| ###
| ###
| ###
| ###
| 1,968,423
| 0
| 80.0
| 80.0
| 0.0 |
2013-Oct-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-30 Wed
| ###
| ###
| 9.86
| ###
| 1,494,856
| 7,369,640
| ###
| ###
| 0.0 |
2013-Oct-29 Tue
| ###
| ###
| 10.25
| 10.29
|
|
| 35.5
| 35.5
| ### |
2013-Oct-28 Mon
| ###
| ###
| ###
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2013-Oct-25 Fri
| ###
| 10.22
| 10.045
| ###
| 971,128
| 9,839,954
| ###
| ###
| 0.0 |
2013-Oct-24 Thu
| ###
| 10.085
| 9.85
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2013-Oct-23 Wed
| ###
| 10.255
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-22 Tue
| ###
| ###
| 10.125
| ###
| 685,556
| 3,470,627
| ###
| ###
| 0.0 |
2013-Oct-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-18 Fri
| ###
| 10.24
| ###
| ###
| 612,086
| 3,133,880
| 22.3
| 22.3
| 0.0 |
2013-Oct-17 Thu
| ###
| ###
| 9.82
| ###
| 1,079,949
| 5,302,549
| ###
| ###
| 0.0 |
2013-Oct-16 Wed
| ###
| ###
| ###
| ###
| 516,988
| 0
| ###
| ###
| 0.0 |
2013-Oct-15 Tue
| 9.85
| 9.925
| ###
| ###
|
|
| 15.2
| 15.2
| 0.0 |
2013-Oct-14 Mon
| 9.7
| 9.72
| 9.5
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-11 Fri
| ###
| ###
| ###
| 9.75
| 361,479
| 0
| ###
| ###
| ### |
2013-Oct-10 Thu
| 9.55
| ###
| 9.51
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-09 Wed
| 9.54
| ###
| 9.54
| ###
| 475,477
| 2,268,025
| ###
| ###
| 0.0 |
2013-Oct-08 Tue
| 9.41
| 9.72
| 9.41
| ###
| 670,374
| 6,412,127
| ###
| ###
| 0.0 |
2013-Oct-07 Mon
| 9.47
| ###
| 9.42
| ###
|
|
| 92.4
| 92.4
| 0.0 |
2013-Oct-04 Fri
| ###
| ###
| 9.47
| ###
| 247,146
| ###
| ###
| ###
| 0.0 |
2013-Oct-03 Thu
| 9.51
| 9.74
| 9.51
| ###
| 405,054
| 3,898,644
| 83.7
| 83.7
| 0.0 |
2013-Oct-02 Wed
| 9.51
| ###
| 9.49
| 9.55
|
|
| 75.1
| 75.1
| 0.7 |
2013-Oct-01 Tue
| 9.57
| ###
| 9.47
| 9.48
|
|
| ###
| ###
| 0.7 |
2013-Sep-30 Mon
| 9.54
| 9.59
| 9.47
| 9.54
|
|
| 80.1
| 80.1
| ### |
2013-Sep-27 Fri
| 9.58
| 9.75
| 9.58
| ###
| 378,755
| ###
| ###
| ###
| 0.0 |
2013-Sep-26 Thu
| 9.58
| 9.58
| 9.44
| 9.51
|
|
| 22.1
| 22.1
| ### |
2013-Sep-25 Wed
| 9.4
| ###
| ###
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2013-Sep-24 Tue
| 9.56
| ###
| ###
| 9.51
|
|
| ###
| ###
| ### |
2013-Sep-23 Mon
| 9.71
| 9.73
| 9.5
| 9.72
| 671,289
| 6,454,443
| 73.8
| 73.8
| 0.7 |
2013-Sep-20 Fri
| 9.87
| ###
| 9.7
| 9.75
|
|
| 23.1
| 23.1
| ### |
2013-Sep-19 Thu
| ###
| ###
| 9.84
| 9.87
| 1,269,246
| ###
| ###
| ###
| ### |
2013-Sep-18 Wed
| ###
| ###
| ###
| 9.85
|
|
| 34.6
| 34.6
| ### |
2013-Sep-17 Tue
| 10.29
| 10.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-16 Mon
| ###
| ###
| ###
| ###
| 412,948
| 0
| 76.2
| 76.2
| 0.0 |
2013-Sep-13 Fri
| ###
| ###
| 9.87
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-12 Thu
| ###
| 10.29
| ###
| ###
| 1,064,753
| 5,478,154
| ###
| ###
| 0.0 |
2013-Sep-11 Wed
| 9.71
| 10.025
| 9.7
| ###
| 1,085,774
| 10,708,446
| 88.3
| 88.3
| 0.0 |
2013-Sep-10 Tue
| 9.5
| ###
| 9.49
| 9.59
|
|
| ###
| ###
| 0.7 |
2013-Sep-09 Mon
| 9.4
| 9.46
| ###
| 9.46
| 705,422
| 3,336,646
| ###
| ###
| 0.7 |
2013-Sep-06 Fri
| 9.51
| 9.52
| ###
| 9.44
|
|
| 25.3
| 25.3
| 0.7 |
2013-Sep-05 Thu
| 9.5
| 9.51
| 9.4
| 9.47
|
|
| 34.8
| 34.8
| ### |
2013-Sep-04 Wed
| ###
| 9.53
| ###
| 9.49
|
|
| 78.3
| 78.3
| 0.7 |
2013-Sep-03 Tue
| 9.45
| ###
| 9.41
| 9.52
| 682,326
| 3,210,343
| ###
| ###
| ### |
2013-Sep-02 Mon
| ###
| 9.58
| ###
| 9.52
|
|
| 79.0
| 79.0
| ### |
2013-Aug-30 Fri
| 9.4
| 9.48
| ###
| 9.42
|
|
| 60.7
| 60.7
| 0.7 |
2013-Aug-29 Thu
| ###
| ###
| 9.45
| 9.53
| 698,572
| 3,300,752
| ###
| ###
| ### |
2013-Aug-28 Wed
| 9.48
| 9.58
| 9.44
| 9.55
|
|
| 77.0
| 77.0
| 0.7 |
2013-Aug-27 Tue
| 9.76
| 9.86
| ###
| 9.83
| 1,133,285
| ###
| 77.7
| 77.7
| 0.7 |
2013-Aug-26 Mon
| ###
| ###
| ###
| 9.89
|
|
| 87.9
| 87.9
| ### |
2013-Aug-23 Fri
| ###
| 9.7
| ###
| ###
| 1,612,629
| 7,821,250
| ###
| ###
| 0.0 |
2013-Aug-22 Thu
| 8.81
| ###
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2013-Aug-21 Wed
| ###
| ###
| ###
| ###
| 426,279
| 0
| 24.5
| 24.5
| 0.0 |
2013-Aug-20 Tue
| ###
| ###
| 8.86
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2013-Aug-19 Mon
| 9.2
| 9.25
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2013-Aug-16 Fri
| 9.44
| 9.44
| 9.2
| 9.2
|
|
| ###
| ###
| 0.7 |
2013-Aug-15 Thu
| 9.2
| 9.53
| ###
| 9.52
| 610,725
| ###
| 89.6
| 89.6
| ### |
2013-Aug-14 Wed
| 9.41
| 9.53
| 9.2
| ###
| 1,526,653
| ###
| ###
| ###
| 0.0 |
2013-Aug-13 Tue
| 9.24
| 9.44
| ###
| 9.41
| 460,674
| 2,174,381
| 77.2
| 77.2
| 0.7 |
2013-Aug-12 Mon
| ###
| ###
| ###
| ###
| 400,478
| 0
| 89.8
| 89.8
| 0.0 |
2013-Aug-09 Fri
| ###
| ###
| 8.83
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-08 Thu
| ###
| 9.27
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2013-Aug-07 Wed
| ###
| ###
| ###
| 9
|
|
| ###
| ###
| 0.6 |
2013-Aug-06 Tue
| 9
| ###
| 9
| 9.28
|
|
| 90.5
| 90.5
| 0.7 |
2013-Aug-05 Mon
| ###
| ###
| ###
| 9
| 193,285
| 0
| 23.3
| 23.3
| 0.6 |
2013-Aug-02 Fri
| ###
| ###
| 8.77
| ###
| 771,629
| ###
| ###
| ###
| 0.0 |
2013-Aug-01 Thu
| ###
| ###
| ###
| 8.77
|
|
| ###
| ###
| ### |
2013-Jul-31 Wed
| ###
| ###
| ###
| 9
| 599,286
| 0
| 19.1
| 19.1
| 0.6 |
2013-Jul-30 Tue
| ###
| ###
| 8.83
| 9
| 562,626
| ###
| 77.1
| 77.1
| 0.6 |
2013-Jul-29 Mon
| ###
| ###
| 8.71
| 8.79
|
|
| ###
| ###
| 0.6 |
2013-Jul-26 Fri
| ###
| 8.955
| 8.75
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-25 Thu
| ###
| ###
| 8.7
| 8.85
| 796,357
| 3,464,152
| ###
| ###
| 0.6 |
2013-Jul-24 Wed
| 8.72
| ###
| ###
| ###
| 882,321
| 0
| ###
| ###
| 0.0 |
2013-Jul-23 Tue
| 8.82
| 8.89
| 8.52
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-22 Mon
| 8.81
| 8.955
| ###
| ###
| 407,879
| 1,826,278
| ###
| ###
| 0.0 |
2013-Jul-19 Fri
| ###
| ###
| 8.52
| ###
| 791,044
| 3,369,847
| ###
| ###
| 0.0 |
2013-Jul-18 Thu
| ###
| 9.27
| ###
| 9
| 703,929
| ###
| ###
| ###
| 0.6 |
2013-Jul-17 Wed
| 8.89
| ###
| 8.88
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-16 Tue
| ###
| ###
| 8.86
| ###
| 368,046
| 1,630,443
| ###
| ###
| 0.0 |
2013-Jul-15 Mon
| ###
| ###
| 8.89
| 9
|
|
| ###
| ###
| 0.6 |
2013-Jul-12 Fri
| 9
| 9.43
| 9
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2013-Jul-11 Thu
| ###
| ###
| ###
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2013-Jul-10 Wed
| ###
| 8.72
| ###
| 8.48
|
|
| ###
| ###
| 0.6 |
2013-Jul-09 Tue
| 8.46
| 8.49
| 8.26
| 8.44
| 757,541
| ###
| ###
| ###
| 0.6 |
2013-Jul-08 Mon
| ###
| 8.48
| ###
| 8.27
| 643,471
| ###
| ###
| ###
| ### |
2013-Jul-05 Fri
| 8.5
| 8.57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-04 Thu
| 8.44
| 8.5
| ###
| 8.42
| 607,557
| ###
| ###
| ###
| ### |
2013-Jul-03 Wed
| 8.51
| 8.53
| ###
| 8.26
|
|
| 14.6
| 14.6
| 0.6 |
2013-Jul-02 Tue
| 8.4
| 8.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-01 Mon
| 8.2
| 8.59
| 8.2
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2013-Jun-28 Fri
| ###
| ###
| 8.26
| 8.26
|
|
| 11.1
| 11.1
| 0.6 |
2013-Jun-27 Thu
| 8.59
| 8.79
| 8.54
| ###
| 1,027,076
| ###
| ###
| ###
| 0.0 |
2013-Jun-26 Wed
| 8.26
| 8.86
| 8.26
| 8.54
| 622,288
| 5,326,785
| 88.3
| 88.3
| ### |
2013-Jun-25 Tue
| 8.5
| 8.55
| ###
| 8.29
| 1,269,777
| ###
| 22.5
| 22.5
| 0.6 |
2013-Jun-24 Mon
| 8.46
| 8.58
| 8.44
| 8.49
| 953,541
| ###
| 84.1
| 84.1
| ### |
2013-Jun-21 Fri
| ###
| 8.75
| ###
| 8.7
|
|
| 89.8
| 89.8
| ### |
2013-Jun-20 Thu
| 8.7
| 8.75
| 8.26
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-19 Wed
| 9
| ###
| 8.8
| 8.87
|
|
| 17.8
| 17.8
| ### |
2013-Jun-18 Tue
| 8.75
| ###
| 8.75
| 9
|
|
| ###
| ###
| 0.6 |
2013-Jun-17 Mon
| 8.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-14 Fri
| 8.88
| ###
| 8.82
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-13 Thu
| ###
| ###
| 8.74
| 8.83
| 2,096,987
| ###
| 17.9
| 17.9
| ### |
2013-Jun-12 Wed
| ###
| ###
| 8.86
| ###
| 1,890,947
| ###
| 23.6
| 23.6
| 0.0 |
2013-Jun-11 Tue
| ###
| 9.2
| 8.84
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-07 Fri
| ###
| ###
| ###
| ###
| 1,181,375
| 0
| 10.9
| 10.9
| 0.0 |
2013-Jun-06 Thu
| ###
| 9.45
| ###
| 9.4
| 1,161,545
| ###
| 80.0
| 80.0
| ### |
2013-Jun-05 Wed
| 9.5
| 9.7
| 9.42
| 9.53
|
|
| ###
| ###
| ### |
2013-Jun-04 Tue
| ###
| ###
| 9.49
| 9.51
| 1,735,884
| ###
| 20.3
| 20.3
| ### |
2013-Jun-03 Mon
| 9.74
| 9.79
| 9.5
| 9.55
|
|
| 22.2
| 22.2
| 0.7 |
2013-May-31 Fri
| 9.74
| ###
| ###
| 9.7
| 19,672,171
| 0
| ###
| ###
| 0.7 |
2013-May-30 Thu
| 9.87
| ###
| 9.86
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2013-May-29 Wed
| 9.7
| ###
| ###
| ###
| 2,009,258
| 0
| ###
| ###
| 0.0 |
2013-May-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-27 Mon
| 9.81
| ###
| 9.81
| 9.89
|
|
| ###
| ###
| ### |
2013-May-24 Fri
| 9.83
| ###
| 9.81
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2013-May-23 Thu
| ###
| ###
| 9.84
| 9.85
| 2,097,676
| ###
| 39.3
| 39.3
| ### |
2013-May-22 Wed
| ###
| ###
| 9.83
| 9.89
|
|
| ###
| ###
| ### |
2013-May-21 Tue
| ###
| ###
| ###
| ###
| 1,352,355
| 0
| 77.1
| 77.1
| 0.0 |
2013-May-20 Mon
| ###
| ###
| 9.84
| ###
| 1,623,674
| 7,988,476
| 34.3
| 34.3
| 0.0 |
2013-May-17 Fri
| 9.85
| ###
| 9.75
| 9.89
|
|
| 74.4
| 74.4
| ### |
2013-May-16 Thu
| ###
| ###
| ###
| 9.77
| 4,549,056
| 0
| ###
| ###
| 0.7 |
2013-May-15 Wed
| ###
| ###
| ###
| 10.48
|
|
| 10.9
| 10.9
| 0.7 |
2013-May-14 Tue
| ###
| ###
| 10.83
| 10.89
| 636,856
| 3,448,575
| 25.5
| 25.5
| 0.8 |
2013-May-13 Mon
| ###
| ###
| 10.79
| 10.83
|
|
| 19.5
| 19.5
| ### |
2013-May-10 Fri
| 10.89
| 11.24
| 10.88
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2013-May-09 Thu
| 10.55
| 10.75
| 10.52
| 10.72
| 984,953
| 10,474,975
| ###
| ###
| 0.8 |
2013-May-08 Wed
| 10.49
| 10.75
| 10.44
| 10.54
| 1,314,523
| 13,927,371
| 67.4
| 67.4
| 0.8 |
2013-May-07 Tue
| ###
| ###
| 9.86
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-06 Mon
| 9.8
| ###
| 9.73
| ###
| 984,326
| 4,788,745
| ###
| ###
| 0.0 |
2013-May-03 Fri
| ###
| 9.74
| 9.56
| 9.7
| 1,347,852
| 13,006,771
| 79.6
| 79.6
| 0.7 |
2013-May-02 Thu
| 9.81
| 9.84
| 9.57
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-01 Wed
| ###
| 9.82
| 9.55
| 9.59
|
|
| 31.3
| 31.3
| 0.7 |
2013-Apr-30 Tue
| ###
| 9.75
| 9.55
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-29 Mon
| 9.58
| ###
| 9.51
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-26 Fri
| 9.45
| 9.82
| 9.45
| ###
| 977,342
| ###
| ###
| ###
| 0.0 |
2013-Apr-24 Wed
| 9.56
| ###
| 9.45
| 9.48
| 863,972
| ###
| 21.1
| 21.1
| 0.7 |
2013-Apr-23 Tue
| 9.47
| 9.71
| ###
| 9.5
| 1,282,827
| 6,228,125
| ###
| ###
| 0.7 |
2013-Apr-22 Mon
| ###
| 9.45
| 9
| 9.45
|
|
| ###
| ###
| 0.7 |
2013-Apr-19 Fri
| 8.78
| ###
| 8.78
| ###
| 1,084,572
| 4,761,271
| 74.6
| 74.6
| 0.0 |
2013-Apr-18 Thu
| 9
| ###
| 8.75
| 8.78
| 1,552,670
| ###
| 29.4
| 29.4
| 0.6 |
2013-Apr-17 Wed
| 9.45
| 9.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-16 Tue
| ###
| 9.475
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-15 Mon
| 9.5
| 9.53
| ###
| ###
| 936,482
| ###
| ###
| ###
| 0.0 |
2013-Apr-12 Fri
| ###
| 9.89
| ###
| ###
| 1,180,744
| 5,838,779
| ###
| ###
| 0.0 |
2013-Apr-11 Thu
| 9.85
| ###
| 9.55
| 9.74
| 1,172,824
| ###
| ###
| ###
| 0.7 |
2013-Apr-10 Wed
| 9.53
| ###
| 9.53
| 9.83
| 704,644
| 3,357,628
| 88.0
| 88.0
| 0.7 |
2013-Apr-09 Tue
| 9.5
| 9.86
| 9.47
| 9.81
| 1,131,384
| 10,934,826
| 87.0
| 87.0
| ### |
2013-Apr-08 Mon
| ###
| 9.57
| ###
| 9.4
| 1,378,279
| ###
| 71.4
| 71.4
| ### |
2013-Apr-05 Fri
| ###
| 9.51
| 9.27
| 9.48
| 1,684,223
| 15,814,853
| 83.0
| 83.0
| 0.7 |
2013-Apr-04 Thu
| 9.46
| 9.49
| 9.23
| ###
| 1,618,050
| 15,144,948
| ###
| ###
| 0.0 |
2013-Apr-03 Wed
| ###
| ###
| 9.56
| ###
|
|
| 14.3
| 14.3
| 0.0 |
2013-Apr-02 Tue
| 10.2
| 10.24
| 9.86
| ###
|
|
| 15.5
| 15.5
| 0.0 |
2013-Mar-28 Thu
| 9.85
| ###
| 9.83
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-27 Wed
| 9.72
| ###
| 9.72
| 9.88
| 814,459
| 3,958,270
| 84.8
| 84.8
| 0.7 |
2013-Mar-26 Tue
| 9.75
| ###
| 9.57
| 9.75
|
|
| ###
| ###
| ### |
2013-Mar-25 Mon
| ###
| ###
| 9.82
| 9.86
| 504,787
| ###
| 14.3
| 14.3
| 0.7 |
2013-Mar-22 Fri
| 9.81
| ###
| 9.75
| ###
| 994,742
| ###
| 84.2
| 84.2
| 0.0 |
2013-Mar-21 Thu
| ###
| ###
| 9.88
| ###
| 1,913,386
| 9,452,126
| ###
| ###
| 0.0 |
2013-Mar-20 Wed
| 10.23
| 10.26
| 9.88
| ###
| 1,404,824
| 14,146,577
| 22.9
| 22.9
| 0.0 |
2013-Mar-19 Tue
| 10.45
| 10.48
| ###
| 10.4
| 1,175,927
| 6,161,857
| 32.6
| 32.6
| 0.7 |
2013-Mar-18 Mon
| 10.44
| 10.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-15 Fri
| ###
| ###
| ###
| ###
| 901,427
| 0
| ###
| ###
| 0.0 |
2013-Mar-14 Thu
| ###
| ###
| 10.42
| 10.53
| 1,179,743
| ###
| 36.8
| 36.8
| 0.8 |
2013-Mar-13 Wed
| 10.52
| ###
| 10.46
| 10.59
|
|
| 78.4
| 78.4
| ### |
2013-Mar-12 Tue
| 10.75
| 10.79
| 10.5
| 10.56
|
|
| 24.8
| 24.8
| 0.8 |
2013-Mar-11 Mon
| ###
| ###
| ###
| 10.7
|
|
| ###
| ###
| 0.8 |
2013-Mar-08 Fri
| ###
| ###
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2013-Mar-07 Thu
| 10.52
| 10.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-06 Wed
| 10.24
| 10.52
| ###
| 10.46
| 958,678
| 5,042,646
| ###
| ###
| 0.7 |
2013-Mar-05 Tue
| 10.28
| ###
| 10.23
| 10.28
| 1,746,527
| 8,933,485
| 74.0
| 74.0
| 0.7 |
2013-Mar-04 Mon
| 10.4
| 10.46
| ###
| ###
| 765,128
| ###
| ###
| ###
| 0.0 |
2013-Mar-01 Fri
| 10.85
| 10.89
| 10.48
| 10.51
|
|
| 14.0
| 14.0
| ### |
2013-Feb-28 Thu
| ###
| ###
| 10.81
| 10.89
|
|
| 24.8
| 24.8
| 0.8 |
2013-Feb-27 Wed
| 10.89
| ###
| 10.82
| 10.86
|
|
| 30.3
| 30.3
| 0.8 |
2013-Feb-26 Tue
| ###
| ###
| 10.77
| ###
| 1,459,329
| 7,858,486
| ###
| ###
| 0.0 |
2013-Feb-25 Mon
| 11.2
| 11.27
| 10.88
| 11.21
|
|
| 69.6
| 69.6
| ### |
2013-Feb-22 Fri
| 11.23
| 11.41
| ###
| 11.24
|
|
| ###
| ###
| 0.8 |
2013-Feb-21 Thu
| ###
| ###
| ###
| ###
| 1,032,929
| 0
| 87.0
| 87.0
| 0.0 |
2013-Feb-20 Wed
| 10.86
| 10.86
| ###
| 10.78
| 1,157,222
| ###
| 29.3
| 29.3
| 0.8 |
2013-Feb-19 Tue
| 10.87
| ###
| 10.75
| ###
| 1,154,046
| ###
| 75.5
| 75.5
| 0.0 |
2013-Feb-18 Mon
| 10.8
| ###
| 10.72
| 10.88
|
|
| ###
| ###
| 0.8 |
2013-Feb-15 Fri
| 10.82
| 10.88
| ###
| 10.85
| 980,649
| ###
| ###
| ###
| 0.8 |
2013-Feb-14 Thu
| 10.45
| ###
| 10.41
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-13 Wed
| 10.47
| ###
| ###
| 10.59
| 451,150
| 0
| ###
| ###
| ### |
2013-Feb-12 Tue
| ###
| 10.71
| ###
| 10.49
|
|
| ###
| ###
| ### |
2013-Feb-11 Mon
| ###
| ###
| 10.2
| 10.53
|
|
| 85.0
| 85.0
| 0.8 |
2013-Feb-08 Fri
| ###
| ###
| ###
| ###
| 1,024,452
| 0
| 84.9
| 84.9
| 0.0 |
2013-Feb-07 Thu
| ###
| ###
| 9.78
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2013-Feb-06 Wed
| 9.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-05 Tue
| ###
| 9.77
| 9.56
| ###
| 1,203,685
| ###
| ###
| ###
| 0.0 |
2013-Feb-04 Mon
| 9.74
| 9.86
| ###
| 9.77
| 1,800,145
| ###
| ###
| ###
| 0.7 |
2013-Feb-01 Fri
| ###
| 9.57
| ###
| 9.55
| 403,781
| ###
| ###
| ###
| 0.7 |
2013-Jan-31 Thu
| 9.5
| 9.54
| ###
| 9.4
|
|
| 24.0
| 24.0
| ### |
2013-Jan-30 Wed
| ###
| 9.43
| 9.28
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2013-Jan-29 Tue
| ###
| ###
| ###
| 9.21
| 1,105,176
| 0
| ###
| ###
| 0.7 |
2013-Jan-25 Fri
| ###
| ###
| ###
| 9
| 1,233,258
| 0
| 26.4
| 26.4
| 0.6 |
2013-Jan-24 Thu
| ###
| ###
| ###
| ###
| 2,134,020
| 0
| ###
| ###
| 0.0 |
2013-Jan-23 Wed
| ###
| ###
| ###
| 9.2
|
|
| ###
| ###
| 0.7 |
2013-Jan-22 Tue
| ###
| 9.43
| 9.24
| ###
| 821,948
| 7,672,884
| 37.0
| 37.0
| 0.0 |
2013-Jan-21 Mon
| 9.71
| 9.72
| ###
| 9.48
|
|
| 14.7
| 14.7
| 0.7 |
2013-Jan-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-17 Thu
| 9.56
| ###
| 9.53
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-16 Wed
| ###
| 9.7
| 9.51
| 9.57
|
|
| ###
| ###
| ### |
2013-Jan-15 Tue
| 9.74
| 9.74
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2013-Jan-14 Mon
| 9.72
| 9.79
| ###
| 9.7
|
|
| 30.1
| 30.1
| 0.7 |
2013-Jan-11 Fri
| 9.79
| 9.79
| 9.55
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-10 Thu
| 9.5
| 9.75
| 9.46
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2013-Jan-09 Wed
| 9.47
| 9.57
| 9.43
| 9.54
| 1,284,749
| ###
| 76.3
| 76.3
| ### |
2013-Jan-08 Tue
| 9.75
| 9.78
| 9.47
| 9.52
| 509,982
| 4,908,576
| 16.9
| 16.9
| ### |
2013-Jan-07 Mon
| ###
| 9.72
| ###
| ###
| 642,781
| ###
| ###
| ###
| 0.0 |
2013-Jan-04 Fri
| 9.75
| 9.78
| 9.54
| 9.59
| 373,321
| 3,606,280
| ###
| ###
| 0.7 |
2013-Jan-03 Thu
| ###
| 9.86
| 9.53
| 9.86
| 727,382
| ###
| 79.9
| 79.9
| 0.7 |
2013-Jan-02 Wed
| ###
| 9.57
| ###
| 9.57
| 401,655
| ###
| 79.9
| 79.9
| ### |
2012-Dec-31 Mon
| ###
| 9.26
| ###
| 9.25
|
|
| ###
| ###
| ### |
2012-Dec-28 Fri
| 9.28
| 9.42
| 9.28
| ###
| 594,152
| 5,555,321
| ###
| ###
| 0.0 |
2012-Dec-27 Thu
| 9.2
| ###
| 9.2
| ###
| 122,874
| 565,220
| ###
| ###
| 0.0 |
2012-Dec-24 Mon
| ###
| 9.47
| 9.24
| 9.26
|
|
| 25.0
| 25.0
| ### |
2012-Dec-21 Fri
| ###
| 9.4
| 9.28
| ###
| 1,015,178
| ###
| ###
| ###
| 0.0 |
2012-Dec-20 Thu
| ###
| 9.24
| ###
| 9.23
| 1,601,188
| 7,397,488
| ###
| ###
| ### |
2012-Dec-19 Wed
| 8.87
| ###
| 8.73
| 9
|
|
| ###
| ###
| 0.6 |
2012-Dec-18 Tue
| ###
| ###
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2012-Dec-17 Mon
| ###
| ###
| ###
| ###
| 710,345
| 0
| 75.9
| 75.9
| 0.0 |
2012-Dec-14 Fri
| 9.28
| 9.28
| ###
| ###
|
|
| 11.0
| 11.0
| 0.0 |
2012-Dec-13 Thu
| 9.2
| ###
| ###
| 9.24
| 1,050,726
| 0
| ###
| ###
| ### |
2012-Dec-12 Wed
| 9.21
| 9.5
| 9
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2012-Dec-11 Tue
| 8.81
| 9.21
| 8.81
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-10 Mon
| ###
| ###
| 8.86
| 8.89
| 607,943
| 2,693,187
| 28.1
| 28.1
| ### |
2012-Dec-07 Fri
| 9
| 9.075
| ###
| ###
|
|
| 18.8
| 18.8
| 0.0 |
2012-Dec-06 Thu
| 8.89
| ###
| 8.81
| ###
| 449,829
| ###
| 77.2
| 77.2
| 0.0 |
2012-Dec-05 Wed
| 8.75
| ###
| 8.75
| ###
| 540,322
| ###
| 82.1
| 82.1
| 0.0 |
2012-Dec-04 Tue
| 8.8
| 8.89
| 8.72
| 8.73
|
|
| 31.1
| 31.1
| ### |
2012-Dec-03 Mon
| 9
| ###
| 8.83
| 8.85
| 650,759
| ###
| ###
| ###
| 0.6 |
2012-Nov-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-29 Thu
| 8.87
| ###
| 8.73
| 8.8
| 745,189
| 3,252,749
| ###
| ###
| 0.6 |
2012-Nov-28 Wed
| 8.76
| 8.81
| ###
| 8.78
| 647,041
| ###
| 77.2
| 77.2
| 0.6 |
2012-Nov-27 Tue
| ###
| ###
| ###
| ###
| 964,845
| 0
| 90.8
| 90.8
| 0.0 |
2012-Nov-26 Mon
| ###
| 8.88
| 8.57
| 8.76
| 393,771
| 3,435,651
| 83.7
| 83.7
| 0.6 |
2012-Nov-23 Fri
| ###
| ###
| 8.51
| 8.51
|
|
| 18.3
| 18.3
| 0.6 |
2012-Nov-22 Thu
| 8.55
| 8.7
| 8.52
| ###
| 667,445
| ###
| 77.6
| 77.6
| 0.0 |
2012-Nov-21 Wed
| 8.48
| 8.53
| ###
| 8.42
|
|
| ###
| ###
| ### |
2012-Nov-20 Tue
| 8.45
| 8.52
| 8.41
| 8.48
|
|
| 72.0
| 72.0
| 0.6 |
2012-Nov-19 Mon
| 8.58
| ###
| ###
| ###
|
|
| 13.9
| 13.9
| 0.0 |
2012-Nov-16 Fri
| ###
| 8.72
| 8.52
| 8.57
|
|
| ###
| ###
| 0.6 |
2012-Nov-15 Thu
| ###
| 8.82
| 8.48
| ###
| 2,821,557
| ###
| ###
| ###
| 0.0 |
2012-Nov-14 Wed
| ###
| ###
| ###
| ###
|
|
| 16.6
| 16.6
| 0.0 |
2012-Nov-13 Tue
| 9.49
| 9.49
| 9.23
| 9.23
| 650,185
| ###
| 19.2
| 19.2
| ### |
2012-Nov-12 Mon
| 9.58
| 9.58
| ###
| 9.46
|
|
| 20.3
| 20.3
| 0.7 |
2012-Nov-09 Fri
| 9.5
| 9.59
| ###
| 9.52
| 699,645
| ###
| ###
| ###
| ### |
2012-Nov-08 Thu
| 9.41
| 9.725
| 9.4
| ###
| 986,344
| ###
| ###
| ###
| 0.0 |
2012-Nov-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-06 Tue
| 9.22
| 9.29
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2012-Nov-05 Mon
| 9.22
| 9.26
| 9
| 9.25
|
|
| 75.2
| 75.2
| ### |
2012-Nov-02 Fri
| ###
| ###
| ###
| ###
| 1,217,188
| 0
| ###
| ###
| 0.0 |
2012-Nov-01 Thu
| ###
| ###
| ###
| ###
| 761,324
| 0
| ###
| ###
| 0.0 |
2012-Oct-31 Wed
| ###
| 9.49
| ###
| 9.42
|
|
| ###
| ###
| 0.7 |
2012-Oct-30 Tue
| ###
| 9.4
| 9.22
| 9.25
|
|
| 27.7
| 27.7
| ### |
2012-Oct-29 Mon
| 9.25
| 9.54
| 9.25
| 9.41
| 843,455
| 7,924,259
| 86.7
| 86.7
| 0.7 |
2012-Oct-26 Fri
| ###
| 9.56
| 9.22
| 9.26
|
|
| 28.6
| 28.6
| ### |
2012-Oct-25 Thu
| 9.4
| 9.43
| 9.28
| 9.29
|
|
| ###
| ###
| ### |
2012-Oct-24 Wed
| ###
| 9.53
| ###
| ###
| 1,272,746
| ###
| 74.7
| 74.7
| 0.0 |
2012-Oct-23 Tue
| 9.52
| 9.75
| 9.52
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-22 Mon
| 9.45
| ###
| 9.45
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-19 Fri
| 9.75
| 9.81
| ###
| 9.74
| 1,430,456
| 7,016,386
| 24.8
| 24.8
| 0.7 |
2012-Oct-18 Thu
| 9.8
| ###
| 9.77
| 9.77
| 1,689,547
| ###
| ###
| ###
| 0.7 |
2012-Oct-17 Wed
| 9.8
| 9.84
| 9.73
| 9.77
|
|
| ###
| ###
| 0.7 |
2012-Oct-16 Tue
| 9.85
| 9.86
| ###
| ###
| 1,480,772
| ###
| 13.6
| 13.6
| 0.0 |
2012-Oct-15 Mon
| ###
| ###
| 9.74
| 9.78
|
|
| ###
| ###
| 0.7 |
2012-Oct-12 Fri
| 10.21
| 10.23
| ###
| ###
| 1,091,874
| ###
| ###
| ###
| 0.0 |
2012-Oct-11 Thu
| 9.87
| ###
| 9.84
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-10 Wed
| 10.25
| 10.29
| ###
| 10.23
|
|
| 29.3
| 29.3
| ### |
2012-Oct-09 Tue
| ###
| ###
| ###
| ###
| 1,311,720
| 0
| 86.3
| 86.3
| 0.0 |
2012-Oct-08 Mon
| 10.28
| 10.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-05 Fri
| 9.81
| ###
| 9.81
| ###
| 1,497,425
| ###
| ###
| ###
| 0.0 |
2012-Oct-04 Thu
| 9.78
| ###
| 9.75
| 9.86
|
|
| 74.7
| 74.7
| 0.7 |
2012-Oct-03 Wed
| 9.73
| 9.88
| ###
| 9.86
| 1,815,122
| ###
| 82.6
| 82.6
| 0.7 |
2012-Oct-02 Tue
| 9.49
| ###
| 9.42
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-01 Mon
| 9.53
| ###
| 9.24
| 9.45
|
|
| ###
| ###
| 0.7 |
2012-Sep-28 Fri
| 9.54
| ###
| 9.46
| 9.58
|
|
| ###
| ###
| 0.7 |
2012-Sep-27 Thu
| ###
| ###
| 9.45
| ###
| 1,174,178
| ###
| ###
| ###
| 0.0 |
2012-Sep-26 Wed
| ###
| ###
| 9.49
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-25 Tue
| ###
| ###
| ###
| 9.73
|
|
| ###
| ###
| ### |
2012-Sep-24 Mon
| 10.2
| 10.22
| ###
| ###
| 688,221
| ###
| 27.8
| 27.8
| 0.0 |
2012-Sep-21 Fri
| 10.25
| ###
| 10.2
| 10.29
|
|
| ###
| ###
| ### |
2012-Sep-20 Thu
| ###
| 10.44
| 10.23
| 10.25
|
|
| ###
| ###
| 0.7 |
2012-Sep-19 Wed
| 10.27
| 10.46
| 10.2
| ###
| 958,328
| 9,899,528
| ###
| ###
| 0.0 |
2012-Sep-18 Tue
| 10.24
| 10.29
| ###
| 10.24
| 1,087,141
| 5,593,340
| 69.2
| 69.2
| ### |
2012-Sep-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-14 Fri
| ###
| 10.4
| ###
| 10.26
| 1,292,729
| ###
| ###
| ###
| 0.7 |
2012-Sep-13 Thu
| 9.88
| ###
| 9.76
| 9.88
|
|
| 73.5
| 73.5
| 0.7 |
2012-Sep-12 Wed
| 9.46
| ###
| 9.46
| ###
| 1,042,287
| ###
| ###
| ###
| 0.0 |
2012-Sep-11 Tue
| 9.45
| ###
| ###
| 9.54
| 983,929
| 0
| 77.9
| 77.9
| ### |
2012-Sep-10 Mon
| 9.22
| 9.54
| 9.21
| 9.48
| 677,227
| ###
| 85.9
| 85.9
| 0.7 |
2012-Sep-07 Fri
| ###
| ###
| 8.87
| 9.21
| 1,647,581
| 7,307,021
| 87.9
| 87.9
| 0.7 |
2012-Sep-06 Thu
| 8.75
| ###
| 8.675
| 8.75
| 1,629,552
| 7,068,181
| ###
| ###
| 0.6 |
2012-Sep-05 Wed
| 8.87
| 8.87
| ###
| 8.73
|
|
| ###
| ###
| ### |
2012-Sep-04 Tue
| ###
| ###
| 8.74
| 8.86
| 678,625
| ###
| ###
| ###
| 0.6 |
2012-Sep-03 Mon
| ###
| 9.2
| ###
| ###
| 319,556
| 1,469,957
| 31.3
| 31.3
| 0.0 |
2012-Aug-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-30 Thu
| 9.21
| 9.24
| 8.87
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2012-Aug-29 Wed
| 9.23
| 9.475
| 9.2
| 9.41
| 527,945
| 4,929,686
| 87.2
| 87.2
| 0.7 |
2012-Aug-28 Tue
| 9.4
| 9.48
| ###
| 9.21
|
|
| ###
| ###
| 0.7 |
2012-Aug-27 Mon
| 9.25
| 9.42
| 9.25
| ###
| 919,186
| ###
| 81.9
| 81.9
| 0.0 |
2012-Aug-24 Fri
| ###
| 9.44
| ###
| ###
| 760,952
| ###
| ###
| ###
| 0.0 |
2012-Aug-23 Thu
| 9.46
| 9.87
| ###
| ###
| 957,384
| ###
| ###
| ###
| 0.0 |
2012-Aug-22 Wed
| 9.2
| ###
| ###
| ###
| 611,525
| 0
| 33.1
| 33.1
| 0.0 |
2012-Aug-21 Tue
| ###
| ###
| 8.89
| ###
| 405,729
| ###
| 85.1
| 85.1
| 0.0 |
2012-Aug-20 Mon
| ###
| ###
| 8.88
| ###
| 485,285
| ###
| 18.0
| 18.0
| 0.0 |
2012-Aug-17 Fri
| ###
| ###
| ###
| ###
| 755,973
| 0
| 20.0
| 20.0
| 0.0 |
2012-Aug-16 Thu
| ###
| ###
| 8.72
| ###
| 1,058,780
| 4,616,280
| ###
| ###
| 0.0 |
2012-Aug-15 Wed
| ###
| ###
| 8.28
| ###
| 2,952,780
| ###
| ###
| ###
| 0.0 |
2012-Aug-14 Tue
| 9.58
| ###
| ###
| 9.43
|
|
| ###
| ###
| ### |
2012-Aug-13 Mon
| ###
| 9.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-10 Fri
| ###
| ###
| ###
| 9.47
|
|
| ###
| ###
| ### |
2012-Aug-09 Thu
| ###
| ###
| 8.89
| 9
|
|
| ###
| ###
| 0.6 |
2012-Aug-08 Wed
| 8.57
| ###
| 8.52
| ###
|
|
| 95.2
| 95.2
| 0.0 |
2012-Aug-07 Tue
| 8.24
| 8.58
| ###
| 8.58
| 844,883
| 3,624,548
| ###
| ###
| 0.6 |
2012-Aug-06 Mon
| ###
| 8.27
| ###
| ###
| 359,886
| 1,488,128
| 79.1
| 79.1
| 0.0 |
2012-Aug-03 Fri
| ###
| ###
| 7.87
| 7.87
|
|
| 8.0
| 8.0
| 0.6 |
2012-Aug-02 Thu
| ###
| ###
| ###
| 8.29
|
|
| 19.4
| 19.4
| 0.6 |
2012-Aug-01 Wed
| 8.4
| 8.44
| 8.25
| 8.28
| 560,851
| ###
| ###
| ###
| ### |
2012-Jul-30 Mon
| 8.46
| ###
| 8.27
| ###
| 940,045
| 3,887,086
| ###
| ###
| 0.0 |
2012-Jul-27 Fri
| ###
| 8.48
| 8.21
| ###
| 337,540
| 2,816,771
| 67.4
| 67.4
| 0.0 |
2012-Jul-26 Thu
| ###
| 8.2
| ###
| ###
| 728,944
| 2,988,670
| 79.0
| 79.0
| 0.0 |
2012-Jul-25 Wed
| ###
| ###
| 7.84
| ###
| 856,953
| 3,359,255
| ###
| ###
| 0.0 |
2012-Jul-24 Tue
| 8.25
| 8.4
| 8.23
| ###
| 631,241
| ###
| 81.7
| 81.7
| 0.0 |
2012-Jul-23 Mon
| 8.54
| 8.59
| ###
| 8.2
|
|
| 13.3
| 13.3
| 0.6 |
2012-Jul-20 Fri
| 8.82
| 8.84
| ###
| 8.71
| 639,525
| ###
| ###
| ###
| 0.6 |
2012-Jul-19 Thu
| 8.85
| 8.85
| ###
| 8.73
|
|
| 17.4
| 17.4
| ### |
2012-Jul-18 Wed
| 8.76
| ###
| ###
| ###
| 646,859
| 0
| 21.8
| 21.8
| 0.0 |
2012-Jul-17 Tue
| ###
| ###
| ###
| 8.7
|
|
| ###
| ###
| ### |
2012-Jul-13 Fri
| 8.77
| ###
| ###
| 8.73
|
|
| ###
| ###
| ### |
2012-Jul-12 Thu
| ###
| 9
| ###
| 8.73
|
|
| 19.8
| 19.8
| ### |
2012-Jul-11 Wed
| ###
| ###
| 8.83
| ###
| 885,050
| ###
| ###
| ###
| 0.0 |
2012-Jul-10 Tue
| ###
| ###
| 8.83
| ###
| 1,252,350
| 5,529,125
| ###
| ###
| 0.0 |
2012-Jul-09 Mon
| 9.77
| 9.83
| 9.58
| ###
| 554,659
| ###
| ###
| ###
| 0.0 |
2012-Jul-06 Fri
| ###
| ###
| 9.79
| 9.82
|
|
| 20.7
| 20.7
| ### |
2012-Jul-05 Thu
| 9.84
| 9.87
| ###
| 9.8
| 881,189
| ###
| ###
| ###
| 0.7 |
2012-Jul-04 Wed
| 9.51
| 9.82
| 9.49
| 9.8
|
|
| ###
| ###
| 0.7 |
2012-Jul-03 Tue
| 9.55
| 9.56
| ###
| 9.42
| 888,786
| ###
| ###
| ###
| 0.7 |
2012-Jul-02 Mon
| 9.85
| 9.85
| 9.56
| ###
| 525,088
| 5,095,979
| ###
| ###
| 0.0 |
2012-Jun-29 Fri
| ###
| 9.7
| ###
| ###
|
|
| 87.7
| 87.7
| 0.0 |
2012-Jun-28 Thu
| 9.25
| 9.43
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2012-Jun-27 Wed
| ###
| ###
| ###
| ###
| 468,479
| 0
| 25.8
| 25.8
| 0.0 |
2012-Jun-26 Tue
| 9.24
| ###
| ###
| ###
| 690,720
| 0
| 29.1
| 29.1
| 0.0 |
2012-Jun-25 Mon
| 9.4
| 9.44
| 9.26
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-22 Fri
| 9.72
| 9.74
| ###
| 9.52
| 970,284
| 4,725,283
| ###
| ###
| ### |
2012-Jun-21 Thu
| ###
| ###
| ###
| 9.71
| 1,153,158
| 0
| ###
| ###
| ### |
2012-Jun-20 Wed
| ###
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2012-Jun-19 Tue
| 9.84
| ###
| 9.71
| 9.85
| 550,844
| 2,674,347
| 74.2
| 74.2
| ### |
2012-Jun-18 Mon
| ###
| ###
| ###
| ###
| 434,773
| 0
| 69.2
| 69.2
| 0.0 |
2012-Jun-15 Fri
| 9.7
| 9.86
| 9.7
| 9.8
|
|
| ###
| ###
| 0.7 |
2012-Jun-14 Thu
| ###
| ###
| ###
| 9.75
|
|
| ###
| ###
| ### |
2012-Jun-13 Wed
| ###
| ###
| 9.87
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-12 Tue
| 9.85
| ###
| 9.8
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-08 Fri
| ###
| ###
| 9.75
| 9.85
|
|
| ###
| ###
| ### |
2012-Jun-07 Thu
| 10.24
| ###
| ###
| ###
| 1,870,343
| 0
| 22.7
| 22.7
| 0.0 |
2012-Jun-06 Wed
| 10.26
| 10.28
| ###
| ###
| 930,547
| ###
| 21.5
| 21.5
| 0.0 |
2012-Jun-05 Tue
| ###
| 10.52
| ###
| 10.26
|
|
| 23.8
| 23.8
| 0.7 |
2012-Jun-04 Mon
| ###
| ###
| ###
| 10.21
|
|
| 84.1
| 84.1
| ### |
2012-Jun-01 Fri
| 10.83
| ###
| 10.41
| 10.59
| 1,579,682
| 8,222,244
| ###
| ###
| ### |
2012-May-31 Thu
| ###
| ###
| ###
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2012-May-30 Wed
| ###
| 11.22
| ###
| ###
| 1,371,076
| ###
| ###
| ###
| 0.0 |
2012-May-29 Tue
| 11.26
| 11.26
| ###
| ###
| 1,632,720
| ###
| 18.0
| 18.0
| 0.0 |
2012-May-28 Mon
| 11.21
| ###
| ###
| 11.27
| 1,906,775
| 0
| 70.0
| 70.0
| ### |
2012-May-25 Fri
| 11.59
| 11.72
| 11.42
| 11.5
|
|
| ###
| ###
| ### |
2012-May-24 Thu
| ###
| 12.53
| 12.23
| 12.25
|
|
| ###
| ###
| 0.9 |
2012-May-23 Wed
| 12.22
| ###
| ###
| 12.27
| 933,223
| 0
| ###
| ###
| ### |
2012-May-22 Tue
| ###
| 12.46
| ###
| ###
| 1,074,156
| ###
| 78.2
| 78.2
| 0.0 |
2012-May-21 Mon
| ###
| 12.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-18 Fri
| 12.24
| ###
| ###
| 12.29
| 1,291,976
| 0
| 82.8
| 82.8
| 0.9 |
2012-May-17 Thu
| 12.44
| 12.83
| ###
| 12.75
|
|
| 83.5
| 83.5
| ### |
2012-May-16 Wed
| ###
| ###
| ###
| 12.75
| 944,289
| 0
| 32.5
| 32.5
| ### |
2012-May-15 Tue
| ###
| ###
| 12.87
| ###
| 750,656
| 4,830,471
| ###
| ###
| 0.0 |
2012-May-14 Mon
| 13.42
| 13.52
| ###
| 13.2
| 456,050
| ###
| ###
| ###
| 0.9 |
2012-May-11 Fri
| ###
| ###
| ###
| 13.41
|
|
| 14.2
| 14.2
| 1.0 |
2012-May-10 Thu
| ###
| 13.58
| 13.22
| 13.58
|
|
| ###
| ###
| ### |
2012-May-09 Wed
| 13.42
| 13.51
| ###
| ###
|
|
| 40.5
| 40.5
| 0.0 |
2012-May-08 Tue
| 13.22
| 13.45
| 13.22
| 13.44
| 485,488
| 6,473,982
| ###
| ###
| ### |
2012-May-07 Mon
| ###
| ###
| ###
| 13.23
| 999,871
| 0
| ###
| ###
| 0.9 |
2012-May-04 Fri
| ###
| 13.71
| 13.45
| 13.54
| 612,950
| ###
| ###
| ###
| 1.0 |
2012-May-03 Thu
| 13.88
| ###
| ###
| 13.71
| 665,020
| 0
| ###
| ###
| ### |
2012-May-02 Wed
| ###
| ###
| 13.76
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2012-May-01 Tue
| ###
| 14.27
| ###
| ###
| 404,784
| ###
| ###
| ###
| 0.0 |
2012-Apr-30 Mon
| ###
| ###
| ###
| 14.22
| 616,771
| 0
| 70.7
| 70.7
| 1.0 |
2012-Apr-27 Fri
| 14.4
| 14.41
| ###
| 14.21
|
|
| 21.8
| 21.8
| ### |
2012-Apr-26 Thu
| 14.55
| ###
| 14.27
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-24 Tue
| 14.5
| ###
| ###
| 14.45
|
|
| 28.8
| 28.8
| 1.0 |
2012-Apr-23 Mon
| ###
| ###
| ###
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2012-Apr-20 Fri
| ###
| ###
| ###
| 14.74
| 571,451
| 0
| ###
| ###
| 1.1 |
2012-Apr-19 Thu
| ###
| ###
| 14.75
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-18 Wed
| 14.74
| ###
| 14.53
| 14.85
| 541,927
| ###
| ###
| ###
| ### |
2012-Apr-17 Tue
| 14.46
| ###
| 14.45
| 14.46
| 385,155
| 2,782,744
| 76.1
| 76.1
| 1.0 |
2012-Apr-16 Mon
| 14.84
| 14.88
| 14.54
| 14.58
|
|
| ###
| ###
| ### |
2012-Apr-13 Fri
| 14.77
| ###
| 14.73
| ###
| 457,372
| 3,368,544
| ###
| ###
| 0.0 |
2012-Apr-12 Thu
| 14.42
| 14.71
| 14.41
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-11 Wed
| ###
| 14.45
| ###
| 14.41
|
|
| ###
| ###
| ### |
2012-Apr-10 Tue
| 14.41
| 14.45
| ###
| 14.4
|
|
| 34.6
| 34.6
| 1.0 |
2012-Apr-05 Thu
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2012-Apr-04 Wed
| 14.7
| 14.74
| 14.48
| ###
| 531,042
| 7,758,523
| 28.0
| 28.0
| 0.0 |
2012-Apr-03 Tue
| 14.45
| 14.78
| 14.45
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2012-Apr-02 Mon
| 14.82
| 14.83
| 14.41
| 14.46
|
|
| 18.4
| 18.4
| 1.0 |
2012-Mar-30 Fri
| 14.55
| 14.85
| 14.55
| ###
| 619,183
| ###
| 74.6
| 74.6
| 0.0 |
2012-Mar-29 Thu
| 14.86
| 14.87
| 14.54
| ###
| 767,845
| ###
| ###
| ###
| 0.0 |
2012-Mar-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-27 Tue
| 14.75
| 14.77
| 14.5
| ###
| 454,283
| ###
| 24.9
| 24.9
| 0.0 |
2012-Mar-26 Mon
| 14.57
| ###
| ###
| 14.49
| 650,979
| 0
| 25.2
| 25.2
| ### |
2012-Mar-23 Fri
| 14.71
| 14.73
| 14.52
| ###
| 727,725
| 10,642,978
| ###
| ###
| 0.0 |
2012-Mar-22 Thu
| 14.87
| ###
| 14.72
| 14.77
|
|
| ###
| ###
| 1.1 |
2012-Mar-21 Wed
| 14.76
| ###
| 14.71
| 14.88
|
|
| 76.3
| 76.3
| 1.1 |
2012-Mar-20 Tue
| ###
| 15.24
| 14.47
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-19 Mon
| 15.5
| 15.5
| ###
| ###
| 1,159,520
| 8,986,280
| ###
| ###
| 0.0 |
2012-Mar-16 Fri
| 15.73
| 15.73
| 15.2
| 15.48
|
|
| 17.3
| 17.3
| 1.1 |
2012-Mar-15 Thu
| ###
| 15.72
| 15.46
| ###
| 1,414,822
| 22,057,074
| 31.1
| 31.1
| 0.0 |
2012-Mar-14 Wed
| ###
| 15.52
| ###
| 15.5
| 852,458
| 6,615,074
| 84.5
| 84.5
| 1.1 |
2012-Mar-13 Tue
| ###
| ###
| ###
| 15.27
|
|
| 75.8
| 75.8
| ### |
2012-Mar-12 Mon
| ###
| ###
| ###
| ###
| 456,746
| 0
| ###
| ###
| 0.0 |
2012-Mar-09 Fri
| 14.76
| ###
| 14.76
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-08 Thu
| 14.71
| ###
| 14.56
| 14.74
|
|
| 69.5
| 69.5
| 1.1 |
2012-Mar-07 Wed
| 14.7
| ###
| ###
| 14.74
| 585,271
| 0
| ###
| ###
| 1.1 |
2012-Mar-06 Tue
| ###
| ###
| ###
| ###
| 686,741
| 0
| 38.1
| 38.1
| 0.0 |
2012-Mar-05 Mon
| ###
| ###
| ###
| 15.26
| 553,044
| 0
| ###
| ###
| ### |
2012-Mar-02 Fri
| 15.25
| 15.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-01 Thu
| 15.28
| 15.47
| ###
| ###
| 897,844
| 6,944,823
| ###
| ###
| 0.0 |
2012-Feb-29 Wed
| ###
| 15.48
| 15.22
| 15.4
| 1,307,556
| 20,070,984
| 65.5
| 65.5
| ### |
2012-Feb-28 Tue
| 15.25
| ###
| ###
| 15.25
| 515,357
| 0
| 72.1
| 72.1
| ### |
2012-Feb-27 Mon
| ###
| ###
| ###
| 15.23
| 698,677
| 0
| ###
| ###
| 1.1 |
2012-Feb-24 Fri
| ###
| ###
| 14.82
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-23 Thu
| 14.77
| ###
| ###
| ###
| 720,483
| 0
| ###
| ###
| 0.0 |
2012-Feb-22 Wed
| 14.81
| 14.89
| ###
| 14.83
|
|
| ###
| ###
| ### |
2012-Feb-21 Tue
| ###
| ###
| ###
| ###
| 1,011,824
| 0
| ###
| ###
| 0.0 |
2012-Feb-20 Mon
| ###
| 14.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-17 Fri
| ###
| 14.22
| ###
| ###
| 1,246,623
| 8,863,489
| ###
| ###
| 0.0 |
2012-Feb-16 Thu
| ###
| 14.475
| 13.86
| ###
|
|
| 90.3
| 90.3
| 0.0 |
2012-Feb-15 Wed
| ###
| 14.2
| ###
| ###
| 415,353
| ###
| 25.2
| 25.2
| 0.0 |
2012-Feb-14 Tue
| 14.26
| 14.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-13 Mon
| ###
| ###
| ###
| 14.29
| 483,558
| 0
| 26.4
| 26.4
| ### |
2012-Feb-10 Fri
| 14.2
| 14.44
| ###
| 14.25
| 740,787
| 5,348,482
| ###
| ###
| 1.0 |
2012-Feb-09 Thu
| 13.7
| ###
| 13.45
| 14.2
|
|
| 91.4
| 91.4
| 1.0 |
2012-Feb-08 Wed
| 15.4
| 15.41
| 15.22
| 15.26
| 1,731,353
| 26,515,671
| 21.0
| 21.0
| ### |
2012-Feb-07 Tue
| ###
| 15.45
| ###
| 15.28
| 622,486
| ###
| 29.7
| 29.7
| ### |
2012-Feb-06 Mon
| ###
| ###
| ###
| ###
| 1,173,270
| 0
| ###
| ###
| 0.0 |
2012-Feb-03 Fri
| 14.84
| ###
| 14.8
| ###
| 574,223
| 4,249,250
| ###
| ###
| 0.0 |
2012-Feb-02 Thu
| 15.25
| 15.25
| 14.84
| ###
| 1,027,872
| ###
| 14.4
| 14.4
| 0.0 |
2012-Feb-01 Wed
| ###
| ###
| ###
| ###
| 1,370,683
| 0
| 24.5
| 24.5
| 0.0 |
2012-Jan-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-30 Mon
| 15.2
| ###
| ###
| 15.25
| 838,273
| 0
| ###
| ###
| ### |
2012-Jan-27 Fri
| 14.86
| ###
| 14.86
| 15.27
| 1,076,978
| 8,001,946
| ###
| ###
| ### |
2012-Jan-25 Wed
| 14.85
| ###
| 14.79
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-24 Tue
| 14.81
| ###
| 14.76
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-23 Mon
| ###
| ###
| 14.78
| 14.78
|
|
| 23.1
| 23.1
| 1.1 |
2012-Jan-20 Fri
| 14.41
| ###
| ###
| 14.82
| 2,026,256
| 0
| ###
| ###
| 1.1 |
2012-Jan-19 Thu
| ###
| 14.24
| 13.89
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2012-Jan-18 Wed
| ###
| ###
| 13.48
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2012-Jan-17 Tue
| ###
| ###
| ###
| 13.5
|
|
| 68.2
| 68.2
| 1.0 |
2012-Jan-16 Mon
| ###
| 13.41
| 13.22
| 13.27
|
|
| 30.5
| 30.5
| 0.9 |
2012-Jan-13 Fri
| 13.57
| 13.81
| 13.51
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-12 Thu
| 13.57
| ###
| ###
| 13.53
|
|
| 26.8
| 26.8
| ### |
2012-Jan-11 Wed
| ###
| 13.59
| ###
| 13.45
| 577,080
| 3,921,258
| 84.9
| 84.9
| ### |
2012-Jan-10 Tue
| 13.25
| ###
| ###
| 13.2
|
|
| 20.7
| 20.7
| 0.9 |
2012-Jan-09 Mon
| ###
| ###
| 12.81
| ###
| 446,481
| ###
| ###
| ###
| 0.0 |
2012-Jan-06 Fri
| 13.25
| ###
| ###
| 13.2
|
|
| 29.9
| 29.9
| 0.9 |
2012-Jan-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-04 Wed
| ###
| 13.4
| ###
| 13.4
| 761,449
| ###
| 86.7
| 86.7
| 1.0 |
2012-Jan-03 Tue
| ###
| ###
| 12.7
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-30 Fri
| 12.54
| 12.72
| 12.52
| ###
| 193,221
| 2,438,449
| 79.0
| 79.0
| 0.0 |
2011-Dec-29 Thu
| 12.27
| 12.54
| 12.2
| 12.54
| 320,847
| 3,968,877
| 90.7
| 90.7
| 0.9 |
2011-Dec-28 Wed
| ###
| ###
| ###
| ###
|
|
| 16.8
| 16.8
| 0.0 |
2011-Dec-23 Fri
| 12.8
| ###
| 12.8
| ###
| 364,145
| 2,330,528
| ###
| ###
| 0.0 |
2011-Dec-22 Thu
| 12.8
| ###
| 12.75
| 12.84
| 566,342
| ###
| 78.7
| 78.7
| 0.9 |
2011-Dec-21 Wed
| 12.75
| ###
| 12.7
| 12.88
| 821,780
| ###
| ###
| ###
| ### |
2011-Dec-20 Tue
| ###
| 12.71
| 12.4
| 12.47
|
|
| 24.5
| 24.5
| ### |
2011-Dec-19 Mon
| ###
| ###
| 12.82
| ###
|
|
| 52.0
| 52.0
| 0.0 |
2011-Dec-16 Fri
| 13.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-15 Thu
| 13.26
| ###
| ###
| ###
| 1,374,451
| 0
| 80.0
| 80.0
| 0.0 |
2011-Dec-14 Wed
| 13.28
| ###
| 13.2
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2011-Dec-13 Tue
| ###
| ###
| ###
| 13.26
| 825,872
| 0
| 83.6
| 83.6
| 0.9 |
2011-Dec-12 Mon
| ###
| 13.45
| 13.21
| ###
| 620,777
| 8,274,957
| ###
| ###
| 0.0 |
2011-Dec-09 Fri
| ###
| ###
| 12.81
| 13.25
| 965,784
| 6,185,846
| 86.8
| 86.8
| ### |
2011-Dec-08 Thu
| 13.25
| 13.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-07 Wed
| 13.26
| ###
| ###
| 13.2
| 452,452
| 0
| ###
| ###
| 0.9 |
2011-Dec-06 Tue
| ###
| 13.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-05 Mon
| 13.45
| ###
| ###
| 13.53
| 701,753
| 0
| ###
| ###
| ### |
2011-Dec-02 Fri
| ###
| 13.43
| ###
| 13.43
|
|
| 80.3
| 80.3
| ### |
2011-Dec-01 Thu
| ###
| 13.29
| ###
| 13.27
| 992,925
| 6,597,986
| ###
| ###
| 0.9 |
2011-Nov-30 Wed
| 12.44
| 12.79
| ###
| 12.79
| 1,074,246
| ###
| ###
| ###
| ### |
2011-Nov-29 Tue
| 12.22
| 12.49
| ###
| 12.49
|
|
| 86.4
| 86.4
| 0.9 |
2011-Nov-28 Mon
| ###
| 12.27
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2011-Nov-25 Fri
| ###
| 12.2
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2011-Nov-24 Thu
| ###
| ###
| ###
| ###
| 1,031,952
| 0
| 24.1
| 24.1
| 0.0 |
2011-Nov-23 Wed
| 12.53
| 12.53
| ###
| ###
| 669,776
| 4,196,146
| ###
| ###
| 0.0 |
2011-Nov-22 Tue
| ###
| ###
| ###
| 12.58
| 665,644
| 0
| 83.8
| 83.8
| 0.9 |
2011-Nov-21 Mon
| 12.51
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-18 Fri
| ###
| 12.74
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2011-Nov-17 Thu
| ###
| ###
| 12.85
| ###
| 654,457
| 4,204,886
| ###
| ###
| 0.0 |
2011-Nov-16 Wed
| 13.21
| ###
| ###
| ###
| 572,422
| 0
| ###
| ###
| 0.0 |
2011-Nov-15 Tue
| 13.28
| 13.42
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2011-Nov-14 Mon
| 13.49
| 13.49
| ###
| ###
| 897,775
| ###
| ###
| ###
| 0.0 |
2011-Nov-11 Fri
| ###
| ###
| ###
| 13.27
| 892,124
| 0
| ###
| ###
| 0.9 |
2011-Nov-10 Thu
| 12.88
| ###
| ###
| 12.87
|
|
| 29.0
| 29.0
| ### |
2011-Nov-09 Wed
| ###
| ###
| ###
| ###
| 1,223,985
| 0
| 29.2
| 29.2
| 0.0 |
2011-Nov-08 Tue
| ###
| 13.21
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2011-Nov-07 Mon
| 13.24
| ###
| ###
| ###
| 549,647
| 0
| ###
| ###
| 0.0 |
2011-Nov-04 Fri
| 13.29
| ###
| ###
| 13.22
| 828,923
| 0
| ###
| ###
| 0.9 |
2011-Nov-03 Thu
| 13.49
| ###
| 12.85
| ###
| 665,886
| ###
| ###
| ###
| 0.0 |
2011-Nov-02 Wed
| 13.2
| ###
| ###
| 13.25
|
|
| ###
| ###
| ### |
2011-Nov-01 Tue
| 13.75
| 13.77
| 13.44
| ###
| 775,542
| 10,551,248
| ###
| ###
| 0.0 |
2011-Oct-31 Mon
| ###
| ###
| 13.78
| 13.86
|
|
| 30.4
| 30.4
| ### |
2011-Oct-28 Fri
| 14.44
| 14.45
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2011-Oct-27 Thu
| ###
| 14.2
| 13.71
| 14.2
|
|
| 73.6
| 73.6
| 1.0 |
2011-Oct-26 Wed
| ###
| 13.87
| 13.57
| 13.76
|
|
| 74.8
| 74.8
| 1.0 |
2011-Oct-25 Tue
| ###
| ###
| 13.74
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2011-Oct-24 Mon
| ###
| ###
| 13.4
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2011-Oct-21 Fri
| ###
| 13.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-20 Thu
| 13.5
| 13.5
| 13.25
| 13.4
| 696,284
| ###
| 35.6
| 35.6
| 1.0 |
2011-Oct-19 Wed
| ###
| ###
| ###
| 13.7
|
|
| ###
| ###
| 1.0 |
2011-Oct-18 Tue
| 13.89
| 13.89
| ###
| 13.74
| 990,370
| ###
| 31.2
| 31.2
| ### |
2011-Oct-17 Mon
| ###
| ###
| ###
| ###
| 888,145
| 0
| ###
| ###
| 0.0 |
2011-Oct-14 Fri
| 13.81
| 13.87
| ###
| 13.77
|
|
| 29.8
| 29.8
| ### |
2011-Oct-13 Thu
| 13.74
| ###
| 13.5
| ###
| 1,531,088
| 10,334,844
| ###
| ###
| 0.0 |
2011-Oct-12 Wed
| 13.22
| 13.7
| 13.22
| ###
| 1,137,759
| ###
| 91.2
| 91.2
| 0.0 |
2011-Oct-11 Tue
| ###
| ###
| ###
| ###
| 1,075,575
| 0
| 68.4
| 68.4
| 0.0 |
2011-Oct-10 Mon
| ###
| 13.27
| ###
| 13.23
| 1,167,087
| 7,743,622
| ###
| ###
| 0.9 |
2011-Oct-07 Fri
| ###
| 13.49
| 12.89
| ###
| 2,339,155
| 30,853,454
| ###
| ###
| 0.0 |
2011-Oct-06 Thu
| 11.82
| 12.29
| 11.81
| 12.29
| 1,179,425
| 14,212,071
| ###
| ###
| 0.9 |
2011-Oct-05 Wed
| 11.89
| ###
| 11.55
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2011-Oct-04 Tue
| ###
| 11.85
| 11.54
| 11.55
|
|
| 26.7
| 26.7
| 0.8 |
2011-Oct-03 Mon
| ###
| ###
| 11.59
| ###
| 617,056
| ###
| 16.0
| 16.0
| 0.0 |
2011-Sep-30 Fri
| 12.45
| 12.58
| 12.24
| 12.4
| 2,349,528
| 29,157,642
| 26.8
| 26.8
| 0.9 |
2011-Sep-29 Thu
| 12.26
| 12.45
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2011-Sep-28 Wed
| ###
| ###
| ###
| ###
| 1,103,721
| 0
| ###
| ###
| 0.0 |
2011-Sep-27 Tue
| 12.44
| ###
| 12.26
| 12.4
| 1,100,686
| ###
| ###
| ###
| 0.9 |
2011-Sep-26 Mon
| ###
| 12.46
| ###
| ###
| 811,747
| 5,057,183
| 46.3
| 46.3
| 0.0 |
2011-Sep-23 Fri
| ###
| 12.5
| ###
| 12.23
| 805,172
| 5,032,325
| ###
| ###
| ### |
2011-Sep-22 Thu
| 12.8
| ###
| 12.58
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2011-Sep-21 Wed
| 13.2
| 13.22
| 12.89
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-20 Tue
| ###
| 13.52
| ###
| ###
| 636,928
| ###
| ###
| ###
| 0.0 |
2011-Sep-19 Mon
| 13.48
| 13.53
| ###
| 13.46
| 573,774
| 3,881,581
| ###
| ###
| ### |
2011-Sep-16 Fri
| ###
| 13.8
| 13.58
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2011-Sep-15 Thu
| 13.71
| ###
| ###
| 13.55
| 1,405,322
| 0
| ###
| ###
| 1.0 |
2011-Sep-14 Wed
| 13.78
| ###
| 13.53
| ###
| 645,188
| ###
| ###
| ###
| 0.0 |
2011-Sep-13 Tue
| ###
| ###
| 13.77
| 13.85
|
|
| ###
| ###
| ### |
2011-Sep-12 Mon
| 13.85
| ###
| 13.53
| ###
|
|
| 38.0
| 38.0
| 0.0 |
2011-Sep-09 Fri
| ###
| 14.49
| 14.21
| ###
| 414,049
| ###
| 63.1
| 63.1
| 0.0 |
2011-Sep-08 Thu
| 14.45
| 14.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-07 Wed
| 14.2
| ###
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2011-Sep-06 Tue
| ###
| ###
| ###
| 13.85
|
|
| ###
| ###
| ### |
2011-Sep-05 Mon
| ###
| ###
| 14.42
| 14.53
| 623,322
| 4,494,151
| 36.4
| 36.4
| 1.0 |
2011-Sep-02 Fri
| ###
| ###
| 14.59
| 14.83
|
|
| ###
| ###
| ### |
2011-Sep-01 Thu
| ###
| 15.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-31 Wed
| 15.5
| 15.53
| ###
| ###
| 1,186,482
| ###
| 17.8
| 17.8
| 0.0 |
2011-Aug-30 Tue
| 15.8
| 15.89
| 15.54
| ###
| 813,177
| 12,779,076
| ###
| ###
| 0.0 |
2011-Aug-29 Mon
| 15.54
| 15.71
| ###
| ###
|
|
| 64.6
| 64.6
| 0.0 |
2011-Aug-26 Fri
| 15.25
| ###
| ###
| 15.29
|
|
| 71.5
| 71.5
| 1.1 |
2011-Aug-25 Thu
| 14.82
| ###
| 14.51
| 14.82
| 754,170
| ###
| ###
| ###
| 1.1 |
2011-Aug-24 Wed
| 14.82
| ###
| 14.55
| 14.81
| 1,204,042
| ###
| ###
| ###
| 1.1 |
2011-Aug-23 Tue
| 13.85
| 14.46
| 13.85
| 14.41
| 811,854
| ###
| 87.2
| 87.2
| ### |
2011-Aug-22 Mon
| ###
| ###
| 13.8
| 13.85
| 738,255
| 5,093,959
| ###
| ###
| ### |
2011-Aug-19 Fri
| 14.5
| 14.57
| ###
| ###
|
|
| 15.1
| 15.1
| 0.0 |
2011-Aug-18 Thu
| 15.4
| 15.4
| ###
| ###
| 459,271
| 3,536,386
| 24.4
| 24.4
| 0.0 |
2011-Aug-17 Wed
| ###
| ###
| ###
| 15.25
|
|
| ###
| ###
| ### |
2011-Aug-16 Tue
| ###
| 15.46
| ###
| 15.26
|
|
| ###
| ###
| ### |
2011-Aug-15 Mon
| 14.51
| ###
| 14.51
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-12 Fri
| 14.4
| 14.54
| 14.23
| 14.4
|
|
| ###
| ###
| 1.0 |
2011-Aug-11 Thu
| 14.4
| ###
| ###
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2011-Aug-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-09 Tue
| 14.49
| 14.49
| ###
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2011-Aug-08 Mon
| 14.7
| ###
| ###
| 14.81
|
|
| ###
| ###
| 1.1 |
2011-Aug-05 Fri
| ###
| 15.88
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2011-Aug-04 Thu
| 16.25
| ###
| ###
| ###
| 918,551
| 0
| 32.7
| 32.7
| 0.0 |
2011-Aug-03 Wed
| 16.4
| 16.54
| 16.28
| ###
| 495,070
| ###
| ###
| ###
| 0.0 |
2011-Aug-02 Tue
| 16.83
| ###
| 16.74
| 16.85
| 462,526
| 3,871,342
| 75.2
| 75.2
| ### |
2011-Aug-01 Mon
| 16.7
| 17.42
| 16.7
| 17.22
| 536,221
| ###
| 82.0
| 82.0
| 1.2 |
2011-Jul-29 Fri
| ###
| ###
| ###
| 16.86
|
|
| ###
| ###
| 1.2 |
2011-Jul-28 Thu
| 17.58
| 17.58
| ###
| 17.41
| 691,656
| 6,079,656
| 29.5
| 29.5
| ### |
2011-Jul-27 Wed
| 17.7
| ###
| 17.7
| 17.89
| 741,745
| 6,564,443
| 79.4
| 79.4
| 1.3 |
2011-Jul-26 Tue
| 17.8
| ###
| ###
| 17.84
| 367,824
| 0
| 64.9
| 64.9
| 1.3 |
2011-Jul-25 Mon
| ###
| 17.78
| ###
| 17.74
| 603,288
| ###
| 84.3
| 84.3
| 1.3 |
2011-Jul-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-21 Thu
| ###
| ###
| 17.77
| 17.84
|
|
| 26.9
| 26.9
| 1.3 |
2011-Jul-20 Wed
| ###
| ###
| 17.86
| ###
| 719,082
| ###
| ###
| ###
| 0.0 |
2011-Jul-19 Tue
| 17.7
| 17.8
| ###
| 17.74
| 731,273
| 6,508,329
| 66.6
| 66.6
| 1.3 |
2011-Jul-18 Mon
| 17.7
| 17.82
| ###
| 17.7
|
|
| ###
| ###
| 1.3 |
2011-Jul-15 Fri
| ###
| ###
| 17.75
| 17.85
|
|
| ###
| ###
| 1.3 |
2011-Jul-14 Thu
| 17.8
| 18.2
| 17.7
| ###
|
|
| 86.6
| 86.6
| 0.0 |
2011-Jul-13 Wed
| ###
| ###
| ###
| 17.87
|
|
| ###
| ###
| ### |
2011-Jul-12 Tue
| 17.75
| 17.85
| ###
| 17.83
| 625,774
| ###
| 86.8
| 86.8
| ### |
2011-Jul-11 Mon
| ###
| 18.22
| 17.7
| ###
| 503,389
| ###
| ###
| ###
| 0.0 |
2011-Jul-08 Fri
| 18.4
| 18.57
| 18.23
| 18.47
| 636,446
| ###
| ###
| ###
| ### |
2011-Jul-07 Thu
| ###
| 18.41
| ###
| ###
| 866,140
| ###
| 70.3
| 70.3
| 0.0 |
2011-Jul-06 Wed
| ###
| 18.46
| 17.82
| ###
| 832,852
| ###
| 77.4
| 77.4
| 0.0 |
2011-Jul-05 Tue
| ###
| ###
| ###
| ###
| 445,371
| 0
| ###
| ###
| 0.0 |
2011-Jul-04 Mon
| 17.73
| ###
| 17.48
| ###
| 907,782
| ###
| ###
| ###
| 0.0 |
2011-Jul-01 Fri
| 17.78
| 17.78
| 17.42
| ###
| 366,372
| 6,448,147
| ###
| ###
| 0.0 |
2011-Jun-30 Thu
| ###
| 17.79
| ###
| ###
| 1,207,250
| 10,738,488
| ###
| ###
| 0.0 |
2011-Jun-29 Wed
| ###
| 17.26
| 16.74
| ###
| 866,622
| 14,732,574
| 75.2
| 75.2
| 0.0 |
2011-Jun-28 Tue
| ###
| 16.54
| 16.27
| ###
|
|
| 38.5
| 38.5
| 0.0 |
2011-Jun-27 Mon
| ###
| ###
| 15.75
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-24 Fri
| 16.44
| 16.5
| 16.21
| ###
| 548,641
| 8,973,023
| ###
| ###
| 0.0 |
2011-Jun-23 Thu
| ###
| ###
| ###
| 16.53
| 760,275
| 0
| ###
| ###
| ### |
2011-Jun-22 Wed
| ###
| ###
| 16.42
| 16.53
| 299,455
| 2,458,525
| ###
| ###
| ### |
2011-Jun-21 Tue
| 16.5
| 16.59
| 16.21
| 16.47
|
|
| ###
| ###
| ### |
2011-Jun-20 Mon
| 16.5
| ###
| 16.28
| ###
| 505,879
| 4,117,855
| ###
| ###
| 0.0 |
2011-Jun-17 Fri
| 16.2
| ###
| ###
| ###
| 951,947
| 0
| 79.7
| 79.7
| 0.0 |
2011-Jun-16 Thu
| 16.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-15 Wed
| 16.56
| ###
| ###
| 16.4
|
|
| ###
| ###
| ### |
2011-Jun-14 Tue
| 16.26
| 16.79
| ###
| 16.72
|
|
| ###
| ###
| 1.2 |
2011-Jun-10 Fri
| 16.46
| 16.5
| 16.26
| 16.42
| 660,782
| ###
| ###
| ###
| 1.2 |
2011-Jun-09 Thu
| 16.4
| 16.48
| 16.26
| ###
| 512,120
| ###
| 24.9
| 24.9
| 0.0 |
2011-Jun-08 Wed
| 16.5
| 16.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-07 Tue
| 16.43
| ###
| 16.22
| 16.5
| 400,989
| 3,252,020
| 78.6
| 78.6
| 1.2 |
2011-Jun-06 Mon
| 16.54
| 16.76
| ###
| 16.44
|
|
| 33.8
| 33.8
| 1.2 |
2011-Jun-03 Fri
| ###
| ###
| ###
| 16.79
|
|
| ###
| ###
| ### |
2011-Jun-02 Thu
| ###
| ###
| 16.8
| ###
|
|
| 37.9
| 37.9
| 0.0 |
2011-Jun-01 Wed
| 17.2
| 17.5
| ###
| 17.42
|
|
| 82.3
| 82.3
| 1.2 |
2011-May-31 Tue
| 16.8
| 17.24
| 16.8
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2011-May-30 Mon
| 16.83
| ###
| 16.81
| 16.81
|
|
| 35.6
| 35.6
| ### |
2011-May-27 Fri
| 16.82
| ###
| 16.71
| 16.8
|
|
| 25.3
| 25.3
| 1.2 |
2011-May-26 Thu
| 16.7
| ###
| ###
| 16.84
| 688,741
| 0
| 70.0
| 70.0
| 1.2 |
2011-May-25 Wed
| 16.87
| ###
| 16.56
| ###
| 507,740
| 4,204,087
| 32.3
| 32.3
| 0.0 |
2011-May-24 Tue
| ###
| ###
| 16.78
| ###
| 402,159
| ###
| 32.1
| 32.1
| 0.0 |
2011-May-23 Mon
| ###
| ###
| 16.86
| ###
| 631,189
| 5,320,923
| 36.9
| 36.9
| 0.0 |
2011-May-20 Fri
| 17.59
| ###
| ###
| 17.48
| 213,674
| 0
| 27.0
| 27.0
| 1.2 |
2011-May-19 Thu
| 17.55
| ###
| ###
| 17.59
|
|
| 67.0
| 67.0
| ### |
2011-May-18 Wed
| 17.2
| ###
| ###
| 17.27
| 447,574
| 0
| 67.6
| 67.6
| ### |
2011-May-17 Tue
| 17.42
| 17.53
| 17.27
| 17.43
| 513,458
| ###
| ###
| ###
| 1.2 |
2011-May-16 Mon
| 17.5
| 17.74
| ###
| 17.44
|
|
| ###
| ###
| 1.2 |
2011-May-13 Fri
| 17.86
| ###
| 17.58
| ###
| 634,080
| ###
| ###
| ###
| 0.0 |
2011-May-12 Thu
| ###
| ###
| 17.82
| 17.86
| 848,484
| ###
| 26.9
| 26.9
| 1.3 |
2011-May-11 Wed
| ###
| 18.59
| ###
| 18.59
|
|
| 78.2
| 78.2
| 1.3 |
2011-May-10 Tue
| ###
| ###
| ###
| 18.27
|
|
| ###
| ###
| ### |
2011-May-09 Mon
| ###
| 18.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-06 Fri
| ###
| 17.72
| ###
| 17.52
|
|
| 85.5
| 85.5
| ### |
2011-May-05 Thu
| 17.73
| 17.88
| 17.51
| ###
| 720,549
| ###
| 22.9
| 22.9
| 0.0 |
2011-May-04 Wed
| ###
| ###
| 17.83
| ###
| 1,602,028
| 14,282,079
| 78.3
| 78.3
| 0.0 |
2011-May-03 Tue
| ###
| ###
| ###
| ###
|
|
| 93.7
| 93.7
| 0.0 |
2011-May-02 Mon
| ###
| ###
| ###
| 17.55
|
|
| ###
| ###
| ### |
2011-Apr-29 Fri
| 17.7
| 17.83
| ###
| 17.46
|
|
| ###
| ###
| 1.2 |
2011-Apr-28 Thu
| 17.7
| ###
| ###
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2011-Apr-27 Wed
| 17.2
| 17.71
| ###
| 17.47
|
|
| ###
| ###
| 1.2 |
2011-Apr-21 Thu
| ###
| ###
| 16.5
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2011-Apr-20 Wed
| 16.5
| ###
| 16.41
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-19 Tue
| 16.45
| 16.5
| ###
| 16.28
| 829,874
| ###
| ###
| ###
| 1.2 |
2011-Apr-18 Mon
| ###
| 16.74
| 16.55
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2011-Apr-15 Fri
| 16.53
| 16.76
| 16.45
| 16.53
|
|
| ###
| ###
| ### |
2011-Apr-14 Thu
| ###
| ###
| 16.59
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-13 Wed
| ###
| ###
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2011-Apr-12 Tue
| 17.51
| 17.53
| 16.89
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-11 Mon
| ###
| ###
| ###
| 17.48
| 286,082
| 0
| ###
| ###
| 1.2 |
2011-Apr-08 Fri
| ###
| 17.81
| ###
| 17.75
| 381,847
| 3,400,347
| 82.7
| 82.7
| 1.3 |
2011-Apr-07 Thu
| 17.47
| 17.55
| ###
| 17.41
|
|
| ###
| ###
| ### |
2011-Apr-06 Wed
| ###
| ###
| ###
| 17.46
|
|
| 24.0
| 24.0
| 1.2 |
2011-Apr-05 Tue
| 17.5
| 17.84
| 17.49
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2011-Apr-04 Mon
| 17.4
| ###
| 17.21
| 17.47
|
|
| 68.8
| 68.8
| 1.2 |
2011-Apr-01 Fri
| 17.54
| 17.55
| 17.4
| 17.42
|
|
| ###
| ###
| 1.2 |
2011-Mar-31 Thu
| 17.45
| ###
| ###
| 17.51
| 581,353
| 0
| ###
| ###
| ### |
2011-Mar-30 Wed
| 17.45
| 17.79
| ###
| 17.55
|
|
| 67.2
| 67.2
| ### |
2011-Mar-29 Tue
| ###
| ###
| ###
| 17.24
| 547,725
| 0
| ###
| ###
| ### |
2011-Mar-28 Mon
| ###
| ###
| ###
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2011-Mar-25 Fri
| ###
| 17.22
| 16.84
| ###
| 872,881
| ###
| ###
| ###
| 0.0 |
2011-Mar-24 Thu
| ###
| 16.8
| ###
| ###
| 841,741
| 7,070,624
| 63.1
| 63.1
| 0.0 |
2011-Mar-23 Wed
| 16.52
| ###
| 16.4
| 16.5
| 444,487
| ###
| 35.9
| 35.9
| 1.2 |
2011-Mar-22 Tue
| 16.52
| 16.72
| 16.52
| 16.58
|
|
| ###
| ###
| 1.2 |
2011-Mar-21 Mon
| 16.72
| 16.72
| 16.43
| 16.57
|
|
| 23.1
| 23.1
| ### |
2011-Mar-18 Fri
| 16.55
| 16.83
| ###
| 16.72
| 1,350,523
| 11,364,651
| 58.1
| 58.1
| 1.2 |
2011-Mar-17 Thu
| 16.29
| 16.51
| ###
| 16.42
|
|
| ###
| ###
| 1.2 |
2011-Mar-16 Wed
| 16.26
| 16.73
| 16.26
| 16.45
| 1,275,340
| ###
| ###
| ###
| 1.2 |
2011-Mar-15 Tue
| 16.85
| ###
| ###
| ###
|
|
| 44.2
| 44.2
| 0.0 |
2011-Mar-14 Mon
| 16.86
| ###
| 16.23
| 16.85
| 1,443,428
| ###
| ###
| ###
| ### |
2011-Mar-11 Fri
| 16.8
| 17.26
| ###
| 16.72
|
|
| ###
| ###
| 1.2 |
2011-Mar-10 Thu
| 17.51
| ###
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2011-Mar-09 Wed
| ###
| 17.73
| 17.5
| 17.52
| 508,842
| 8,963,251
| ###
| ###
| ### |
2011-Mar-08 Tue
| ###
| ###
| ###
| 17.77
|
|
| ###
| ###
| ### |
2011-Mar-07 Mon
| 18.4
| 18.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-04 Fri
| 18.5
| ###
| 18.46
| ###
| 602,083
| 5,557,226
| 68.1
| 68.1
| 0.0 |
2011-Mar-03 Thu
| 18.48
| 18.48
| ###
| 18.27
|
|
| 22.9
| 22.9
| ### |
2011-Mar-02 Wed
| 18.5
| 18.51
| 17.79
| ###
| 1,314,482
| 23,857,848
| 17.5
| 17.5
| 0.0 |
2011-Mar-01 Tue
| ###
| ###
| ###
| 18.75
| 490,252
| 0
| 25.7
| 25.7
| ### |
2011-Feb-28 Mon
| 19.25
| 19.27
| ###
| 18.82
| 235,049
| ###
| 19.2
| 19.2
| 1.3 |
2011-Feb-25 Fri
| 18.51
| 19.22
| 18.51
| ###
| 850,088
| ###
| 85.8
| 85.8
| 0.0 |
2011-Feb-24 Thu
| 18.78
| 18.85
| 18.54
| 18.58
|
|
| ###
| ###
| 1.3 |
2011-Feb-23 Wed
| ###
| ###
| 18.7
| 18.83
|
|
| 30.0
| 30.0
| 1.3 |
2011-Feb-22 Tue
| ###
| ###
| 18.83
| ###
|
|
| 45.1
| 45.1
| 0.0 |
2011-Feb-21 Mon
| 19.54
| ###
| ###
| 19.2
| 1,198,488
| 0
| 28.6
| 28.6
| ### |
2011-Feb-18 Fri
| ###
| 19.57
| ###
| ###
| 1,288,781
| 12,610,722
| ###
| ###
| 0.0 |
2011-Feb-17 Thu
| 18.77
| ###
| 18.76
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2011-Feb-16 Wed
| ###
| 18.74
| 18.41
| 18.7
| 662,528
| 12,306,457
| 72.7
| 72.7
| 1.3 |
2011-Feb-15 Tue
| ###
| 18.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-14 Mon
| 18.21
| ###
| ###
| ###
| 558,671
| 0
| 32.7
| 32.7
| 0.0 |
2011-Feb-11 Fri
| 18.26
| 18.26
| ###
| ###
| 648,524
| 5,921,024
| 26.1
| 26.1
| 0.0 |
2011-Feb-10 Thu
| 18.43
| 18.45
| ###
| 18.23
| 1,457,780
| 13,448,020
| 27.9
| 27.9
| 1.3 |
2011-Feb-09 Wed
| ###
| 19.44
| ###
| ###
| 2,375,448
| 23,089,354
| ###
| ###
| 0.0 |
2011-Feb-08 Tue
| 19.5
| ###
| ###
| 19.57
| 594,146
| 0
| ###
| ###
| 1.4 |
2011-Feb-07 Mon
| ###
| ###
| ###
| 19.43
| 722,081
| 0
| 24.9
| 24.9
| 1.4 |
2011-Feb-04 Fri
| 19.7
| 19.71
| 19.43
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-03 Thu
| 19.83
| ###
| 19.59
| 19.73
|
|
| 27.3
| 27.3
| ### |
2011-Feb-02 Wed
| ###
| ###
| 19.73
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-01 Tue
| 19.25
| ###
| 19.21
| 19.56
| 855,452
| ###
| ###
| ###
| 1.4 |
2011-Jan-31 Mon
| ###
| 19.27
| ###
| 19.27
| 550,328
| ###
| ###
| ###
| ### |
2011-Jan-28 Fri
| ###
| ###
| 19.53
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2011-Jan-27 Thu
| ###
| 20.25
| ###
| ###
| 457,482
| ###
| 34.1
| 34.1
| 0.0 |
2011-Jan-25 Tue
| ###
| ###
| 19.83
| 20
|
|
| 72.7
| 72.7
| 1.4 |
2011-Jan-24 Mon
| ###
| ###
| 19.52
| 19.8
| 723,383
| ###
| 32.2
| 32.2
| 1.4 |
2011-Jan-21 Fri
| ###
| 20.52
| 19.77
| 19.84
|
|
| 22.7
| 22.7
| 1.4 |
2011-Jan-20 Thu
| ###
| ###
| 20.44
| 20.52
| 557,126
| 5,693,827
| 19.4
| 19.4
| 1.5 |
2011-Jan-19 Wed
| 20.77
| ###
| 20.74
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-18 Tue
| 20.45
| ###
| 20.4
| ###
| 769,642
| 7,850,348
| ###
| ###
| 0.0 |
2011-Jan-17 Mon
| ###
| ###
| 20.44
| 20.51
| 662,178
| 6,767,459
| ###
| ###
| ### |
2011-Jan-14 Fri
| 20.85
| ###
| 20.71
| 20.83
|
|
| ###
| ###
| 1.5 |
2011-Jan-13 Thu
| ###
| 20.83
| 20.55
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-12 Wed
| 20.45
| 20.72
| ###
| 20.41
|
|
| ###
| ###
| 1.5 |
2011-Jan-11 Tue
| 20.77
| ###
| 20.43
| 20.5
| 1,009,546
| ###
| ###
| ###
| 1.5 |
2011-Jan-10 Mon
| ###
| 21.47
| ###
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2011-Jan-07 Fri
| 21.75
| 21.82
| 21.51
| ###
|
|
| 35.5
| 35.5
| 0.0 |
2011-Jan-06 Thu
| ###
| ###
| ###
| 21.85
| 616,789
| 0
| 30.6
| 30.6
| ### |
2011-Jan-05 Wed
| ###
| 21.83
| 21.59
| 21.75
| 776,350
| 16,854,558
| ###
| ###
| ### |
2011-Jan-04 Tue
| 21.7
| 21.79
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2010-Dec-31 Fri
| 21.75
| 21.8
| 21.4
| 21.57
| 260,645
| ###
| 23.0
| 23.0
| ### |
2010-Dec-30 Thu
| ###
| ###
| 21.75
| 21.78
|
|
| 24.6
| 24.6
| 1.6 |
2010-Dec-29 Wed
| 21.72
| ###
| 21.7
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2010-Dec-24 Fri
| ###
| ###
| 21.79
| 21.87
| 130,320
| ###
| 31.0
| 31.0
| 1.6 |
2010-Dec-23 Thu
| ###
| 22.25
| ###
| ###
| 1,160,571
| 12,911,352
| 65.5
| 65.5
| 0.0 |
2010-Dec-22 Wed
| 21.71
| 22.29
| ###
| 22.24
|
|
| 85.6
| 85.6
| 1.6 |
2010-Dec-21 Tue
| 21.8
| 22
| 21.78
| ###
| 700,185
| 15,327,049
| 71.9
| 71.9
| 0.0 |
2010-Dec-20 Mon
| ###
| 22.24
| 21.83
| ###
| 647,278
| 14,262,770
| ###
| ###
| 0.0 |
2010-Dec-17 Fri
| 21.8
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2010-Dec-16 Thu
| 21.2
| 21.72
| ###
| 21.58
| 1,039,329
| ###
| ###
| ###
| ### |
2010-Dec-15 Wed
| 20.86
| ###
| 20.74
| 21
| 683,079
| 7,083,529
| ###
| ###
| 1.5 |
2010-Dec-14 Tue
| 20.25
| ###
| 20.24
| ###
| 874,272
| ###
| ###
| ###
| 0.0 |
2010-Dec-13 Mon
| ###
| ###
| 19.78
| 20.2
|
|
| 30.3
| 30.3
| 1.4 |
2010-Dec-10 Fri
| 19.8
| 20.4
| 19.76
| ###
| 1,759,787
| 35,336,522
| ###
| ###
| 0.0 |
2010-Dec-09 Thu
| ###
| 20.22
| 19.72
| 20.2
| 720,781
| ###
| 70.8
| 70.8
| 1.4 |
2010-Dec-08 Wed
| 19.49
| ###
| ###
| ###
| 1,793,274
| 0
| ###
| ###
| 0.0 |
2010-Dec-07 Tue
| 19.5
| 19.84
| 19.41
| 19.75
| 592,644
| ###
| ###
| ###
| ### |
2010-Dec-06 Mon
| ###
| 19.8
| ###
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2010-Dec-03 Fri
| ###
| ###
| 18.59
| ###
| 989,144
| ###
| 84.5
| 84.5
| 0.0 |
2010-Dec-02 Thu
| 17.8
| 18.46
| 17.77
| 18.4
|
|
| ###
| ###
| 1.3 |
2010-Dec-01 Wed
| ###
| 17.81
| ###
| 17.56
|
|
| 80.4
| 80.4
| 1.3 |
2010-Nov-30 Tue
| ###
| ###
| 17.78
| 17.81
|
|
| 30.9
| 30.9
| 1.3 |
2010-Nov-29 Mon
| 17.85
| ###
| ###
| 17.88
|
|
| ###
| ###
| 1.3 |
2010-Nov-26 Fri
| ###
| 18.26
| 17.84
| ###
| 732,541
| ###
| ###
| ###
| 0.0 |
2010-Nov-25 Thu
| 17.2
| ###
| 17.2
| 17.76
| 1,037,421
| 8,921,820
| ###
| ###
| 1.3 |
2010-Nov-24 Wed
| ###
| 17.45
| ###
| 17.2
| 1,273,454
| 11,110,886
| 77.2
| 77.2
| 1.2 |
2010-Nov-23 Tue
| ###
| 17.24
| 16.86
| 17.24
| 1,286,085
| 21,927,749
| 88.8
| 88.8
| ### |
2010-Nov-22 Mon
| ###
| 17.54
| ###
| 17.21
| 524,846
| ###
| ###
| ###
| ### |
2010-Nov-19 Fri
| ###
| 17.45
| 16.86
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-18 Thu
| 16.83
| 17.48
| 16.78
| 17.27
|
|
| ###
| ###
| ### |
2010-Nov-17 Wed
| 16.79
| ###
| 16.75
| 16.86
|
|
| ###
| ###
| 1.2 |
2010-Nov-16 Tue
| 16.79
| 17.24
| 16.75
| 17.22
|
|
| ###
| ###
| 1.2 |
2010-Nov-15 Mon
| ###
| ###
| 16.81
| ###
| 411,228
| 3,456,371
| 36.4
| 36.4
| 0.0 |
2010-Nov-12 Fri
| 16.81
| ###
| 16.7
| 16.89
|
|
| ###
| ###
| ### |
2010-Nov-11 Thu
| 16.8
| ###
| ###
| ###
| 679,924
| 0
| ###
| ###
| 0.0 |
2010-Nov-10 Wed
| 16.85
| ###
| 16.75
| 16.8
| 564,172
| 4,724,940
| 40.2
| 40.2
| 1.2 |
2010-Nov-09 Tue
| ###
| ###
| 16.79
| 16.87
| 1,289,887
| ###
| ###
| ###
| ### |
2010-Nov-08 Mon
| 16.8
| 16.89
| 16.76
| 16.87
| 1,014,170
| ###
| 73.8
| 73.8
| ### |
2010-Nov-05 Fri
| 16.75
| ###
| 16.75
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-04 Thu
| 16.51
| ###
| ###
| 16.55
| 845,659
| 0
| 68.8
| 68.8
| 1.2 |
2010-Nov-03 Wed
| 16.45
| ###
| ###
| 16.56
| 1,115,678
| 0
| 73.3
| 73.3
| 1.2 |
2010-Nov-02 Tue
| ###
| 16.4
| ###
| ###
| 352,075
| ###
| 74.0
| 74.0
| 0.0 |
2010-Nov-01 Mon
| ###
| 16.45
| 16.21
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2010-Oct-29 Fri
| 16.4
| 16.45
| 16.2
| 16.43
|
|
| ###
| ###
| ### |
2010-Oct-28 Thu
| ###
| ###
| ###
| 16.5
| 1,030,425
| 0
| ###
| ###
| 1.2 |
2010-Oct-27 Wed
| 16.21
| ###
| ###
| 16.29
| 1,075,785
| 0
| ###
| ###
| ### |
2010-Oct-26 Tue
| ###
| 16.49
| ###
| 16.28
| 1,231,276
| 10,151,870
| ###
| ###
| 1.2 |
2010-Oct-25 Mon
| ###
| ###
| ###
| ###
| 1,082,848
| 0
| ###
| ###
| 0.0 |
2010-Oct-22 Fri
| ###
| ###
| 15.23
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-21 Thu
| ###
| ###
| 15.76
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-20 Wed
| 17.25
| 17.5
| ###
| 17.45
|
|
| ###
| ###
| ### |
2010-Oct-19 Tue
| ###
| 17.8
| ###
| 17.58
|
|
| 81.8
| 81.8
| 1.3 |
2010-Oct-18 Mon
| 17.26
| ###
| ###
| ###
|
|
| 38.3
| 38.3
| 0.0 |
2010-Oct-15 Fri
| 17.52
| 17.52
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2010-Oct-14 Thu
| ###
| 17.56
| 17.26
| 17.44
| 627,829
| ###
| ###
| ###
| 1.2 |
2010-Oct-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-12 Tue
| 17.41
| 17.52
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2010-Oct-11 Mon
| 17.7
| 17.78
| ###
| 17.53
|
|
| 27.4
| 27.4
| 1.3 |
2010-Oct-08 Fri
| 17.55
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-07 Thu
| 17.57
| 17.82
| ###
| 17.71
|
|
| 72.7
| 72.7
| ### |
2010-Oct-06 Wed
| 17.4
| 17.76
| 17.4
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2010-Oct-05 Tue
| ###
| ###
| ###
| 17.22
|
|
| ###
| ###
| 1.2 |
2010-Oct-04 Mon
| 17.8
| 17.88
| 17.42
| 17.46
|
|
| 19.0
| 19.0
| 1.2 |
2010-Oct-01 Fri
| ###
| 17.47
| ###
| 17.27
| 1,008,343
| 8,807,876
| 36.2
| 36.2
| ### |
2010-Sep-30 Thu
| ###
| ###
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2010-Sep-29 Wed
| 18.49
| 18.49
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2010-Sep-28 Tue
| ###
| ###
| ###
| 18.29
|
|
| 71.8
| 71.8
| ### |
2010-Sep-27 Mon
| 18.2
| 18.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-24 Fri
| 17.53
| 17.74
| 17.41
| 17.71
| 772,121
| 13,570,026
| ###
| ###
| ### |
2010-Sep-23 Thu
| 18.2
| 18.21
| ###
| ###
| 769,441
| ###
| 28.0
| 28.0
| 0.0 |
2010-Sep-22 Wed
| 18.45
| ###
| ###
| 18.55
|
|
| 72.7
| 72.7
| 1.3 |
2010-Sep-21 Tue
| ###
| 18.5
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2010-Sep-20 Mon
| ###
| 18.2
| 17.7
| ###
| 303,775
| ###
| ###
| ###
| 0.0 |
2010-Sep-17 Fri
| ###
| 18.25
| 17.87
| ###
| 496,776
| 8,971,774
| 70.9
| 70.9
| 0.0 |
2010-Sep-16 Thu
| 18.53
| 18.53
| ###
| ###
| 2,093,782
| ###
| ###
| ###
| 0.0 |
2010-Sep-15 Wed
| 18.79
| 18.79
| ###
| ###
| 1,043,927
| ###
| 25.3
| 25.3
| 0.0 |
2010-Sep-14 Tue
| ###
| ###
| 18.45
| 18.56
|
|
| ###
| ###
| 1.3 |
2010-Sep-13 Mon
| 18.45
| 18.88
| ###
| 18.76
|
|
| 80.7
| 80.7
| ### |
2010-Sep-10 Fri
| 18.2
| 18.28
| ###
| 18.2
| 443,740
| 4,055,783
| ###
| ###
| ### |
2010-Sep-09 Thu
| ###
| 18.42
| 17.81
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2010-Sep-08 Wed
| ###
| 18.45
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2010-Sep-07 Tue
| ###
| 18.51
| 18.27
| 18.43
| 953,481
| ###
| 73.9
| 73.9
| ### |
2010-Sep-06 Mon
| ###
| ###
| 17.49
| ###
| 1,009,628
| ###
| ###
| ###
| 0.0 |
2010-Sep-03 Fri
| ###
| 17.79
| ###
| ###
| 1,068,879
| 9,507,678
| 86.0
| 86.0
| 0.0 |
2010-Sep-02 Thu
| ###
| 17.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-01 Wed
| 16.58
| ###
| 16.51
| ###
| 857,628
| ###
| ###
| ###
| 0.0 |
2010-Aug-31 Tue
| ###
| ###
| 16.41
| ###
| 1,428,723
| 11,722,672
| 71.5
| 71.5
| 0.0 |
2010-Aug-30 Mon
| ###
| 17.23
| 16.72
| 16.79
|
|
| ###
| ###
| ### |
2010-Aug-27 Fri
| ###
| 16.78
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2010-Aug-26 Thu
| ###
| ###
| ###
| 15.54
| 921,052
| 0
| 29.0
| 29.0
| ### |
2010-Aug-25 Wed
| ###
| ###
| 15.47
| 15.58
| 965,148
| ###
| 17.3
| 17.3
| 1.1 |
2010-Aug-24 Tue
| 16.4
| 16.56
| ###
| 16.25
| 392,644
| ###
| 33.5
| 33.5
| ### |
2010-Aug-23 Mon
| 16.55
| 16.81
| ###
| 16.55
| 429,571
| 3,610,544
| 72.8
| 72.8
| 1.2 |
2010-Aug-20 Fri
| ###
| ###
| 16.43
| 16.78
|
|
| ###
| ###
| 1.2 |
2010-Aug-19 Thu
| ###
| 17.23
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2010-Aug-18 Wed
| ###
| ###
| 16.78
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-17 Tue
| ###
| ###
| ###
| 16.81
| 965,075
| 0
| 73.3
| 73.3
| ### |
2010-Aug-16 Mon
| ###
| 16.85
| ###
| ###
| 1,125,371
| 9,481,250
| 27.8
| 27.8
| 0.0 |
2010-Aug-13 Fri
| ###
| ###
| 16.81
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-12 Thu
| 17.23
| ###
| ###
| 17.22
|
|
| ###
| ###
| 1.2 |
2010-Aug-11 Wed
| ###
| ###
| 17.53
| 17.59
|
|
| 31.1
| 31.1
| ### |
2010-Aug-10 Tue
| ###
| 18.4
| ###
| ###
|
|
| 42.6
| 42.6
| 0.0 |
2010-Aug-09 Mon
| ###
| ###
| ###
| ###
| 508,775
| 0
| ###
| ###
| 0.0 |
2010-Aug-06 Fri
| 17.7
| ###
| 17.7
| 17.8
|
|
| ###
| ###
| ### |
2010-Aug-05 Thu
| 17.84
| ###
| 17.78
| 17.84
| 629,153
| 5,593,170
| 65.2
| 65.2
| 1.3 |
2010-Aug-04 Wed
| ###
| ###
| 17.79
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-03 Tue
| ###
| 18.48
| ###
| 18.23
|
|
| 77.3
| 77.3
| 1.3 |
2010-Aug-02 Mon
| ###
| ###
| 17.74
| 17.84
| 398,544
| 3,535,085
| 21.1
| 21.1
| 1.3 |
2010-Jul-30 Fri
| ###
| ###
| ###
| 17.8
| 723,054
| 0
| 18.0
| 18.0
| ### |
2010-Jul-29 Thu
| 17.79
| 17.86
| ###
| 17.78
|
|
| ###
| ###
| 1.3 |
2010-Jul-28 Wed
| 18.25
| 18.25
| 17.75
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-27 Tue
| 18.57
| 18.74
| ###
| 18.42
| 655,185
| 6,139,083
| 29.2
| 29.2
| 1.3 |
2010-Jul-26 Mon
| ###
| 18.51
| 17.81
| 18.49
|
|
| ###
| ###
| ### |
2010-Jul-23 Fri
| 17.47
| ###
| 17.43
| 17.86
| 1,376,956
| 12,000,171
| 82.6
| 82.6
| 1.3 |
2010-Jul-22 Thu
| ###
| ###
| 16.56
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-21 Wed
| 16.8
| ###
| 16.54
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-20 Tue
| ###
| 16.46
| ###
| ###
| 973,775
| ###
| 73.7
| 73.7
| 0.0 |
2010-Jul-19 Mon
| ###
| 16.42
| ###
| 16.24
| 561,857
| 4,612,845
| 27.9
| 27.9
| ### |
2010-Jul-16 Fri
| ###
| ###
| ###
| 16.84
|
|
| ###
| ###
| 1.2 |
2010-Jul-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-14 Wed
| ###
| 17.87
| ###
| 17.52
|
|
| 24.3
| 24.3
| ### |
2010-Jul-13 Tue
| 17.55
| ###
| ###
| 17.24
| 1,051,757
| 0
| 21.4
| 21.4
| ### |
2010-Jul-12 Mon
| 17.5
| 17.74
| ###
| 17.5
| 877,159
| ###
| ###
| ###
| 1.3 |
2010-Jul-09 Fri
| ###
| ###
| 16.83
| ###
| 974,447
| 8,199,971
| 69.8
| 69.8
| 0.0 |
2010-Jul-08 Thu
| ###
| 16.75
| 16.53
| ###
| 949,959
| ###
| 30.4
| 30.4
| 0.0 |
2010-Jul-07 Wed
| ###
| 16.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-06 Tue
| ###
| ###
| 15.72
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-05 Mon
| ###
| ###
| 15.86
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-02 Fri
| ###
| ###
| 16.25
| 16.43
| 717,675
| ###
| ###
| ###
| ### |
2010-Jul-01 Thu
| 16.76
| 17.53
| 16.53
| 16.82
| 611,778
| 10,418,579
| 70.3
| 70.3
| ### |
2010-Jun-30 Wed
| 16.74
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-29 Tue
| 17.53
| 17.84
| 17.41
| 17.51
|
|
| ###
| ###
| ### |
2010-Jun-28 Mon
| ###
| ###
| 17.53
| ###
| 747,641
| 6,553,073
| ###
| ###
| 0.0 |
2010-Jun-25 Fri
| ###
| 18.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-24 Thu
| ###
| ###
| ###
| 18.22
|
|
| ###
| ###
| ### |
2010-Jun-23 Wed
| ###
| ###
| 18.56
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2010-Jun-22 Tue
| ###
| ###
| ###
| ###
| 507,322
| 0
| ###
| ###
| 0.0 |
2010-Jun-21 Mon
| 19.4
| 19.5
| ###
| ###
| 653,745
| ###
| ###
| ###
| 0.0 |
2010-Jun-18 Fri
| 19.23
| ###
| ###
| 19.21
| 725,957
| 0
| ###
| ###
| 1.4 |
2010-Jun-17 Thu
| ###
| ###
| ###
| ###
| 1,040,082
| 0
| 36.5
| 36.5
| 0.0 |
2010-Jun-16 Wed
| ###
| 19.54
| ###
| 19.24
| 1,330,228
| 12,996,327
| ###
| ###
| 1.4 |
2010-Jun-15 Tue
| 18.74
| 18.77
| 18.45
| 18.58
|
|
| 29.7
| 29.7
| 1.3 |
2010-Jun-11 Fri
| ###
| ###
| 18.4
| ###
| 624,223
| 5,742,851
| 16.7
| 16.7
| 0.0 |
2010-Jun-10 Thu
| 18.22
| ###
| ###
| 18.43
| 636,974
| 0
| ###
| ###
| ### |
2010-Jun-09 Wed
| ###
| 18.49
| ###
| 18.21
|
|
| ###
| ###
| ### |
2010-Jun-08 Tue
| 18.56
| 18.88
| 18.44
| 18.55
| 610,020
| 11,382,973
| ###
| ###
| 1.3 |
2010-Jun-07 Mon
| 18.81
| 18.81
| ###
| 18.23
| 803,779
| 7,559,541
| ###
| ###
| 1.3 |
2010-Jun-04 Fri
| 19.5
| 19.5
| ###
| ###
| 496,283
| 4,838,759
| ###
| ###
| 0.0 |
2010-Jun-03 Thu
| ###
| ###
| 19.29
| 19.47
|
|
| ###
| ###
| ### |
2010-Jun-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-01 Tue
| 19.81
| ###
| 19.42
| 19.72
| 589,884
| 5,727,773
| 34.8
| 34.8
| 1.4 |
2010-May-31 Mon
| ###
| 20.51
| 19.86
| 19.88
| 699,725
| 14,123,949
| ###
| ###
| 1.4 |
2010-May-28 Fri
| 20.25
| ###
| ###
| 20.29
|
|
| 62.7
| 62.7
| ### |
2010-May-27 Thu
| ###
| 20.21
| ###
| ###
| 678,480
| 6,856,040
| ###
| ###
| 0.0 |
2010-May-26 Wed
| ###
| 20.79
| ###
| 19.7
| 1,003,771
| ###
| 23.6
| 23.6
| 1.4 |
2010-May-25 Tue
| 19.79
| 19.79
| ###
| ###
| 664,154
| ###
| ###
| ###
| 0.0 |
2010-May-24 Mon
| ###
| 19.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-21 Fri
| 18.7
| 19.53
| 18.55
| 19.4
| 1,017,158
| 19,366,688
| 76.6
| 76.6
| 1.4 |
2010-May-20 Thu
| ###
| ###
| 19.24
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-19 Wed
| ###
| ###
| ###
| 19.75
|
|
| 34.9
| 34.9
| ### |
2010-May-18 Tue
| ###
| 20.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-17 Mon
| 20.8
| ###
| 20.49
| ###
|
|
| 45.9
| 45.9
| 0.0 |
2010-May-14 Fri
| 21.23
| 21.29
| ###
| 21.2
|
|
| 30.7
| 30.7
| 1.5 |
2010-May-13 Thu
| 21.24
| 21.49
| ###
| 21.49
|
|
| ###
| ###
| ### |
2010-May-12 Wed
| 20.87
| 21.41
| 20.82
| ###
| 419,180
| 8,850,985
| 74.9
| 74.9
| 0.0 |
2010-May-11 Tue
| ###
| ###
| 20.53
| ###
| 783,423
| ###
| 41.0
| 41.0
| 0.0 |
2010-May-10 Mon
| ###
| ###
| ###
| ###
| 1,004,356
| 0
| ###
| ###
| 0.0 |
2010-May-07 Fri
| 20.5
| ###
| ###
| 20.75
|
|
| 59.3
| 59.3
| 1.5 |
2010-May-06 Thu
| 21
| ###
| 20.75
| 20.88
| 1,256,570
| ###
| 41.7
| 41.7
| ### |
2010-May-05 Wed
| 20.28
| 20.74
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2010-May-04 Tue
| 20.55
| 20.56
| 20.25
| 20.5
| 865,376
| ###
| 53.1
| 53.1
| 1.5 |
2010-May-03 Mon
| ###
| ###
| 20.22
| 20.76
|
|
| ###
| ###
| 1.5 |
2010-Apr-30 Fri
| 20.88
| ###
| 20.26
| 20.47
| 524,580
| ###
| ###
| ###
| 1.5 |
2010-Apr-29 Thu
| 20.7
| ###
| 20.45
| 20.57
|
|
| 40.4
| 40.4
| ### |
2010-Apr-28 Wed
| 20.8
| 20.86
| ###
| 20.81
|
|
| 69.0
| 69.0
| ### |
2010-Apr-27 Tue
| 21.44
| ###
| ###
| 21.47
| 711,777
| 0
| 75.4
| 75.4
| ### |
2010-Apr-23 Fri
| ###
| 21.47
| ###
| 21.4
| 940,189
| 10,092,928
| 83.5
| 83.5
| 1.5 |
2010-Apr-22 Thu
| ###
| 21.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-21 Wed
| 21.42
| 21.87
| 21.42
| 21.71
| 766,343
| ###
| ###
| ###
| ### |
2010-Apr-20 Tue
| ###
| 21.43
| ###
| ###
| 986,084
| ###
| 76.6
| 76.6
| 0.0 |
2010-Apr-19 Mon
| 21.71
| 21.76
| ###
| 21.5
| 978,573
| 10,646,874
| 32.0
| 32.0
| 1.5 |
2010-Apr-16 Fri
| ###
| 22.47
| 22.21
| ###
|
|
| 37.9
| 37.9
| 0.0 |
2010-Apr-15 Thu
| 22.8
| 22.81
| 22.25
| 22.48
| 675,679
| 15,223,047
| 25.9
| 25.9
| 1.6 |
2010-Apr-14 Wed
| ###
| ###
| ###
| 22.84
| 627,057
| 0
| ###
| ###
| ### |
2010-Apr-13 Tue
| ###
| 23.4
| 22.85
| 23
|
|
| ###
| ###
| 1.6 |
2010-Apr-12 Mon
| 22.55
| 23.43
| 22.55
| 23.25
| 1,295,271
| 29,778,280
| ###
| ###
| ### |
2010-Apr-09 Fri
| ###
| 22.78
| ###
| 22.45
|
|
| 24.2
| 24.2
| ### |
2010-Apr-08 Thu
| 22.28
| ###
| ###
| ###
| 699,285
| 0
| ###
| ###
| 0.0 |
2010-Apr-07 Wed
| ###
| 22.87
| ###
| 22.73
|
|
| ###
| ###
| ### |
2010-Apr-06 Tue
| ###
| 22.54
| ###
| 22.21
| 757,955
| 8,542,152
| 27.0
| 27.0
| ### |
2010-Apr-01 Thu
| 21.76
| ###
| ###
| ###
| 621,578
| 0
| 75.7
| 75.7
| 0.0 |
2010-Mar-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-30 Tue
| 21.49
| ###
| ###
| ###
| 1,006,684
| 0
| ###
| ###
| 0.0 |
2010-Mar-29 Mon
| 21.21
| ###
| ###
| 21.29
|
|
| 72.5
| 72.5
| ### |
2010-Mar-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-25 Thu
| 21.2
| ###
| ###
| 21.2
|
|
| 73.2
| 73.2
| 1.5 |
2010-Mar-24 Wed
| 21.51
| ###
| 21.24
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2010-Mar-23 Tue
| 20.55
| ###
| 20.51
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-22 Mon
| ###
| ###
| 20.26
| 20.48
| 534,379
| 5,413,259
| ###
| ###
| 1.5 |
2010-Mar-19 Fri
| ###
| 20.83
| 20.26
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-18 Thu
| ###
| 20.42
| ###
| 20.29
|
|
| ###
| ###
| ### |
2010-Mar-17 Wed
| ###
| 20.2
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2010-Mar-16 Tue
| 20
| ###
| ###
| 19.87
| 609,182
| 0
| 30.0
| 30.0
| ### |
2010-Mar-15 Mon
| 19.89
| ###
| 19.89
| ###
| 1,371,244
| 13,637,021
| 82.5
| 82.5
| 0.0 |
2010-Mar-12 Fri
| ###
| ###
| 19.84
| ###
| 808,384
| ###
| 22.0
| 22.0
| 0.0 |
2010-Mar-11 Thu
| ###
| 20.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-10 Wed
| ###
| 20.57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-09 Tue
| 20.43
| 20.43
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2010-Mar-08 Mon
| ###
| ###
| ###
| 20.27
| 515,745
| 0
| 17.6
| 17.6
| 1.4 |
2010-Mar-05 Fri
| 20.47
| 20.51
| ###
| 20.48
| 500,124
| 5,128,771
| 67.5
| 67.5
| 1.5 |
2010-Mar-04 Thu
| 20.55
| 20.55
| ###
| ###
| 737,443
| 7,577,226
| 18.1
| 18.1
| 0.0 |
2010-Mar-03 Wed
| 20.2
| ###
| 20.2
| 20.5
|
|
| ###
| ###
| 1.5 |
2010-Mar-02 Tue
| 19.77
| 19.88
| 19.42
| 19.76
| 782,226
| 15,370,740
| 37.4
| 37.4
| ### |
2010-Mar-01 Mon
| 19.55
| 19.84
| 19.24
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2010-Feb-26 Fri
| ###
| 19.44
| ###
| 19.43
|
|
| 83.4
| 83.4
| 1.4 |
2010-Feb-25 Thu
| 19.2
| 19.46
| 18.86
| ###
|
|
| 40.9
| 40.9
| 0.0 |
2010-Feb-24 Wed
| ###
| 19.4
| ###
| ###
| 854,049
| 8,284,275
| ###
| ###
| 0.0 |
2010-Feb-23 Tue
| 19.5
| 19.81
| ###
| 19.5
| 1,158,047
| 11,470,455
| 70.6
| 70.6
| 1.4 |
2010-Feb-22 Mon
| 19.4
| 19.78
| 19.26
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2010-Feb-19 Fri
| 20
| ###
| ###
| ###
|
|
| 7.9
| 7.9
| 0.0 |
2010-Feb-18 Thu
| ###
| ###
| 19.55
| 19.79
|
|
| ###
| ###
| ### |
2010-Feb-17 Wed
| 21.8
| 21.81
| 21.4
| 21.5
|
|
| 22.0
| 22.0
| 1.5 |
2010-Feb-16 Tue
| ###
| ###
| 21.2
| 21.4
|
|
| 28.7
| 28.7
| 1.5 |
2010-Feb-15 Mon
| 21.52
| ###
| ###
| 21.29
| 535,679
| 0
| 30.2
| 30.2
| ### |
2010-Feb-12 Fri
| ###
| ###
| ###
| ###
| 391,121
| 0
| 70.2
| 70.2
| 0.0 |
2010-Feb-11 Thu
| 21
| 21.58
| 20.8
| 20.85
|
|
| 20.6
| 20.6
| ### |
2010-Feb-10 Wed
| 21
| ###
| 20.81
| ###
| 319,221
| ###
| 39.1
| 39.1
| 0.0 |
2010-Feb-09 Tue
| ###
| ###
| 20.2
| 20.51
|
|
| ###
| ###
| ### |
2010-Feb-08 Mon
| 20.88
| ###
| ###
| 20.71
| 538,375
| 0
| 30.4
| 30.4
| ### |
2010-Feb-05 Fri
| 20.7
| 21
| 20.51
| 20.75
|
|
| ###
| ###
| 1.5 |
2010-Feb-04 Thu
| 21.74
| 21.74
| 21.28
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-03 Wed
| 22.42
| 22.83
| 21.85
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2010-Feb-02 Tue
| 21.5
| ###
| ###
| ###
| 682,540
| 0
| ###
| ###
| 0.0 |
2010-Feb-01 Mon
| 21.25
| ###
| 20.59
| ###
| 785,025
| ###
| 36.1
| 36.1
| 0.0 |
2010-Jan-29 Fri
| ###
| 21.76
| 21.25
| 21.4
|
|
| ###
| ###
| 1.5 |
2010-Jan-28 Thu
| ###
| ###
| 21.88
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2010-Jan-27 Wed
| ###
| 22.48
| 21.71
| ###
| 782,578
| ###
| ###
| ###
| 0.0 |
2010-Jan-25 Mon
| ###
| ###
| 22.5
| ###
| 509,020
| 5,726,475
| ###
| ###
| 0.0 |
2010-Jan-22 Fri
| 22.87
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2010-Jan-21 Thu
| 23.4
| 23.72
| ###
| 23.45
| 605,721
| 7,183,851
| 78.5
| 78.5
| 1.7 |
2010-Jan-20 Wed
| 24.22
| 24.29
| ###
| 23.57
|
|
| ###
| ###
| ### |
2010-Jan-19 Tue
| 23.85
| ###
| 23.81
| ###
| 587,388
| 6,992,854
| ###
| ###
| 0.0 |
2010-Jan-18 Mon
| ###
| 24.45
| 23.84
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2010-Jan-15 Fri
| ###
| 25.2
| ###
| ###
| 947,181
| 11,934,480
| 75.4
| 75.4
| 0.0 |
2010-Jan-14 Thu
| 25.23
| 25.44
| 24.83
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2010-Jan-13 Wed
| ###
| 24.7
| 24.41
| 24.55
|
|
| 32.6
| 32.6
| ### |
2010-Jan-12 Tue
| 25.5
| 25.5
| 24.75
| ###
| 851,541
| ###
| ###
| ###
| 0.0 |
2010-Jan-11 Mon
| 24.72
| 25.46
| ###
| 25.4
|
|
| 84.0
| 84.0
| 1.8 |
2010-Jan-08 Fri
| 24.44
| 24.47
| ###
| 24.43
| 668,588
| 8,180,174
| ###
| ###
| 1.7 |
2010-Jan-07 Thu
| ###
| ###
| ###
| 24.48
|
|
| ###
| ###
| 1.7 |
2010-Jan-06 Wed
| 22.79
| 23.77
| 22.7
| 23.73
|
|
| 88.8
| 88.8
| ### |
2010-Jan-05 Tue
| 22.72
| 22.79
| ###
| 22.5
| 420,782
| ###
| ###
| ###
| 1.6 |
2010-Jan-04 Mon
| 22.25
| 22.5
| ###
| 22.4
| 218,740
| 2,460,825
| ###
| ###
| ### |
2009-Dec-31 Thu
| ###
| 22.2
| ###
| 22.2
|
|
| ###
| ###
| 1.6 |
2009-Dec-30 Wed
| 22.23
| ###
| 21.7
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-29 Tue
| 22.5
| ###
| ###
| 22.28
| 316,377
| 0
| ###
| ###
| ### |
2009-Dec-24 Thu
| ###
| ###
| 21.85
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2009-Dec-23 Wed
| 22.47
| 22.47
| 21.84
| ###
| 387,446
| ###
| ###
| ###
| 0.0 |
2009-Dec-22 Tue
| ###
| 22.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-21 Mon
| 21.25
| 21.84
| 21.25
| 21.47
|
|
| ###
| ###
| ### |
2009-Dec-18 Fri
| 21
| ###
| 20.8
| 20.89
|
|
| 29.6
| 29.6
| 1.5 |
2009-Dec-17 Thu
| 21.2
| 21.7
| ###
| 21.25
|
|
| ###
| ###
| 1.5 |
2009-Dec-16 Wed
| 21.49
| ###
| ###
| ###
| 805,844
| 0
| 32.5
| 32.5
| 0.0 |
2009-Dec-15 Tue
| ###
| ###
| ###
| ###
| 811,226
| 0
| ###
| ###
| 0.0 |
2009-Dec-14 Mon
| 21.5
| 21.5
| ###
| 21.22
|
|
| ###
| ###
| 1.5 |
2009-Dec-11 Fri
| 21.47
| 21.73
| ###
| 21.5
|
|
| 68.5
| 68.5
| 1.5 |
2009-Dec-10 Thu
| 21.72
| 21.84
| ###
| ###
| 653,145
| 7,132,343
| 18.3
| 18.3
| 0.0 |
2009-Dec-09 Wed
| 21.8
| 21.82
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2009-Dec-08 Tue
| 21.84
| 22.2
| 21.7
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2009-Dec-07 Mon
| ###
| 22
| 21.5
| 21.89
|
|
| 46.1
| 46.1
| ### |
2009-Dec-04 Fri
| ###
| 21.8
| 21.5
| 21.77
|
|
| ###
| ###
| 1.6 |
2009-Dec-03 Thu
| 21.81
| ###
| ###
| 21.78
| 697,850
| 0
| ###
| ###
| 1.6 |
2009-Dec-02 Wed
| 21.4
| 21.84
| ###
| 21.8
| 1,081,955
| 11,814,948
| 82.1
| 82.1
| 1.6 |
2009-Dec-01 Tue
| ###
| ###
| 20.71
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-30 Mon
| ###
| 21.42
| 20.55
| 21.2
| 2,284,043
| 47,930,642
| 70.8
| 70.8
| 1.5 |
2009-Nov-27 Fri
| ###
| 20.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-26 Thu
| 20.77
| ###
| 20.52
| ###
| 801,676
| ###
| 37.2
| 37.2
| 0.0 |
2009-Nov-25 Wed
| 21
| 21
| 20.42
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2009-Nov-24 Tue
| ###
| 21.44
| 20.74
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2009-Nov-23 Mon
| ###
| 21.58
| ###
| 21.29
|
|
| 30.7
| 30.7
| ### |
2009-Nov-20 Fri
| 22.2
| 22.2
| 22.2
| 22.2
| 0
|
|
|
| 1.6 |
2009-Nov-19 Thu
| 22
| 22.42
| 21.87
| 22.2
| 701,486
| ###
| ###
| ###
| 1.6 |
2009-Nov-18 Wed
| ###
| 22.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-17 Tue
| 22.41
| 22.56
| 21.8
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2009-Nov-16 Mon
| ###
| ###
| ###
| 21.85
|
|
| ###
| ###
| ### |
2009-Nov-13 Fri
| ###
| 21.72
| ###
| 21.54
| 492,843
| 5,352,274
| ###
| ###
| 1.5 |
2009-Nov-12 Thu
| ###
| ###
| ###
| 21.41
| 614,340
| 0
| 15.6
| 15.6
| ### |
2009-Nov-11 Wed
| ###
| ###
| ###
| 21.7
|
|
| 23.9
| 23.9
| 1.6 |
2009-Nov-10 Tue
| ###
| ###
| ###
| 21.85
| 604,685
| 0
| 30.1
| 30.1
| ### |
2009-Nov-09 Mon
| 21.5
| 21.88
| ###
| ###
| 676,545
| ###
| 65.8
| 65.8
| 0.0 |
2009-Nov-06 Fri
| 20.88
| 21.2
| 20.57
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2009-Nov-05 Thu
| 19.85
| ###
| 19.81
| ###
| 553,379
| ###
| ###
| ###
| 0.0 |
2009-Nov-04 Wed
| 20.85
| 20.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-03 Tue
| 20.73
| 20.76
| 20.4
| 20.48
|
|
| 26.5
| 26.5
| 1.5 |
2009-Nov-02 Mon
| 19.7
| 20.88
| 19.57
| 20.43
|
|
| ###
| ###
| ### |
2009-Oct-30 Fri
| 20.5
| 20.5
| ###
| 19.82
| 1,974,024
| 20,233,746
| 11.8
| 11.8
| 1.4 |
2009-Oct-29 Thu
| 20.45
| 20.81
| ###
| 20.2
|
|
| 44.8
| 44.8
| 1.4 |
2009-Oct-28 Wed
| 21.87
| ###
| 21.21
| ###
| 960,877
| ###
| ###
| ###
| 0.0 |
2009-Oct-27 Tue
| 22.72
| 22.74
| ###
| 22.74
|
|
| 81.8
| 81.8
| 1.6 |
2009-Oct-26 Mon
| ###
| 22.77
| 22
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-23 Fri
| 22.74
| 22.83
| 22.25
| ###
| 683,953
| ###
| 32.8
| 32.8
| 0.0 |
2009-Oct-22 Thu
| 22.85
| ###
| 22.44
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2009-Oct-21 Wed
| 23.5
| ###
| ###
| 23.26
| 624,023
| 0
| ###
| ###
| ### |
2009-Oct-20 Tue
| 22.77
| 23.87
| 22.77
| 23.7
| 1,072,725
| 25,015,947
| 90.2
| 90.2
| 1.7 |
2009-Oct-19 Mon
| ###
| 22.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-16 Fri
| 23.4
| 24
| 22.82
| 22.85
| 761,822
| 17,834,253
| 19.3
| 19.3
| 1.6 |
2009-Oct-15 Thu
| 23
| ###
| 22.81
| 23.28
|
|
| ###
| ###
| 1.7 |
2009-Oct-14 Wed
| 21.73
| ###
| 21.73
| ###
| 703,243
| ###
| ###
| ###
| 0.0 |
2009-Oct-13 Tue
| 21.25
| 21.74
| ###
| 21.55
|
|
| 75.8
| 75.8
| ### |
2009-Oct-12 Mon
| ###
| ###
| ###
| ###
| 444,386
| 0
| 73.4
| 73.4
| 0.0 |
2009-Oct-09 Fri
| 21.2
| 21.44
| 20.85
| 21
| 949,384
| 20,074,724
| 31.1
| 31.1
| 1.5 |
2009-Oct-07 Wed
| ###
| 21.74
| 21.27
| 21.45
| 636,375
| 13,685,244
| 26.4
| 26.4
| 1.5 |
2009-Oct-06 Tue
| ###
| ###
| 21.25
| 21.28
|
|
| ###
| ###
| 1.5 |
2009-Oct-05 Mon
| 21.72
| ###
| 21.5
| 21.53
|
|
| ###
| ###
| 1.5 |
2009-Oct-02 Fri
| 21.76
| ###
| ###
| 21.74
|
|
| ###
| ###
| 1.6 |
2009-Oct-01 Thu
| ###
| ###
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2009-Sep-30 Wed
| 22.51
| 22.88
| 22.51
| 22.83
|
|
| ###
| ###
| ### |
2009-Sep-29 Tue
| ###
| ###
| 22.21
| 22.5
| 502,641
| 5,581,828
| 33.5
| 33.5
| 1.6 |
2009-Sep-28 Mon
| 22.75
| 22.77
| 22.25
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-25 Fri
| ###
| ###
| 22.8
| ###
| 362,459
| ###
| 35.5
| 35.5
| 0.0 |
2009-Sep-24 Thu
| 23.4
| ###
| 23.21
| 23.49
|
|
| ###
| ###
| 1.7 |
2009-Sep-23 Wed
| 23.5
| 23.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-22 Tue
| ###
| ###
| 22.74
| 22.74
| 639,786
| ###
| ###
| ###
| 1.6 |
2009-Sep-21 Mon
| ###
| ###
| ###
| 23.2
| 438,841
| 0
| 28.3
| 28.3
| 1.7 |
2009-Sep-18 Fri
| ###
| 24.4
| ###
| ###
| 800,429
| ###
| 64.7
| 64.7
| 0.0 |
2009-Sep-17 Thu
| ###
| ###
| ###
| ###
| 1,385,081
| 0
| 26.3
| 26.3
| 0.0 |
2009-Sep-16 Wed
| ###
| 23.58
| ###
| 23.43
| 748,724
| 8,827,455
| ###
| ###
| ### |
2009-Sep-15 Tue
| ###
| ###
| 22.86
| 23
|
|
| 17.1
| 17.1
| 1.6 |
2009-Sep-14 Mon
| 23.51
| ###
| ###
| 23.4
| 444,885
| 0
| 42.7
| 42.7
| ### |
2009-Sep-11 Fri
| ###
| ###
| 23.51
| 23.58
| 719,152
| ###
| ###
| ###
| 1.7 |
2009-Sep-10 Thu
| 24
| 24.22
| ###
| 23.85
| 500,083
| ###
| ###
| ###
| ### |
2009-Sep-09 Wed
| 23.7
| ###
| 23.46
| 23.72
|
|
| ###
| ###
| 1.7 |
2009-Sep-08 Tue
| ###
| 23.5
| ###
| 23.4
| 434,182
| ###
| 68.1
| 68.1
| ### |
2009-Sep-07 Mon
| ###
| ###
| ###
| ###
| 225,344
| 0
| 30.2
| 30.2
| 0.0 |
2009-Sep-04 Fri
| 23.41
| 23.41
| ###
| 22.8
| 674,077
| 7,890,071
| ###
| ###
| 1.6 |
2009-Sep-03 Thu
| ###
| ###
| ###
| 23.29
| 529,985
| 0
| ###
| ###
| ### |
2009-Sep-02 Wed
| 23.22
| 23.22
| 22.7
| 22.85
| 551,372
| ###
| 22.8
| 22.8
| 1.6 |
2009-Sep-01 Tue
| ###
| ###
| ###
| 23.5
| 410,349
| 0
| ###
| ###
| 1.7 |
2009-Aug-31 Mon
| 23.58
| ###
| 23
| 23.23
| 647,954
| 7,451,471
| ###
| ###
| ### |
2009-Aug-28 Fri
| ###
| ###
| 22.72
| ###
| 972,377
| ###
| ###
| ###
| 0.0 |
2009-Aug-27 Thu
| ###
| 23.72
| 23.24
| ###
| 868,245
| ###
| ###
| ###
| 0.0 |
2009-Aug-26 Wed
| ###
| 24.48
| 23.85
| ###
| 813,170
| 19,650,253
| 27.3
| 27.3
| 0.0 |
2009-Aug-25 Tue
| 24.24
| 24.4
| ###
| 23.5
| 1,051,472
| 12,827,958
| ###
| ###
| 1.7 |
2009-Aug-24 Mon
| 25.49
| 25.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-21 Fri
| 23.72
| ###
| 23.72
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-20 Thu
| 24.51
| 24.75
| ###
| 23.2
|
|
| 8.1
| 8.1
| 1.7 |
2009-Aug-19 Wed
| 24.81
| 25.44
| 24.51
| 24.51
| 917,978
| ###
| 29.6
| 29.6
| ### |
2009-Aug-18 Tue
| ###
| ###
| ###
| 24.4
|
|
| 18.6
| 18.6
| 1.7 |
2009-Aug-17 Mon
| ###
| 27.2
| 25.4
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-14 Fri
| ###
| 27.41
| 26.73
| 27.29
| 730,277
| ###
| 75.1
| 75.1
| ### |
2009-Aug-13 Thu
| 27.75
| 27.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-12 Wed
| ###
| 27.74
| ###
| 27.57
|
|
| 85.6
| 85.6
| ### |
2009-Aug-11 Tue
| 26.5
| 27
| 26.42
| ###
| 498,653
| 13,319,021
| 78.5
| 78.5
| 0.0 |
2009-Aug-10 Mon
| 26.43
| ###
| ###
| 26.72
| 484,771
| 0
| ###
| ###
| 1.9 |
2009-Aug-07 Fri
| 26.5
| 26.71
| ###
| 26.56
| 385,147
| ###
| ###
| ###
| 1.9 |
2009-Aug-06 Thu
| ###
| ###
| ###
| 27
| 526,874
| 0
| 81.4
| 81.4
| 1.9 |
2009-Aug-05 Wed
| 27
| ###
| ###
| ###
|
|
| 37.7
| 37.7
| 0.0 |
2009-Aug-04 Tue
| 27.77
| 27.88
| ###
| 27.23
|
|
| 28.4
| 28.4
| 1.9 |
2009-Aug-03 Mon
| ###
| ###
| ###
| 27.74
| 403,582
| 0
| ###
| ###
| ### |
2009-Jul-31 Fri
| ###
| ###
| 27
| 27.85
| 530,452
| ###
| 77.2
| 77.2
| ### |
2009-Jul-30 Thu
| ###
| 27.7
| 26.55
| ###
| 614,841
| ###
| 76.1
| 76.1
| 0.0 |
2009-Jul-29 Wed
| ###
| ###
| 27.74
| 27.82
| 371,686
| 5,155,284
| 26.7
| 26.7
| 2.0 |
2009-Jul-28 Tue
| ###
| ###
| ###
| 28.71
|
|
| ###
| ###
| ### |
2009-Jul-27 Mon
| 28.89
| ###
| ###
| 27.88
|
|
| 12.2
| 12.2
| ### |
2009-Jul-24 Fri
| 27.78
| ###
| 27.54
| ###
| 484,827
| ###
| 80.4
| 80.4
| 0.0 |
2009-Jul-23 Thu
| ###
| 27.73
| ###
| 27.73
|
|
| 78.3
| 78.3
| ### |
2009-Jul-22 Wed
| 26.41
| ###
| ###
| 26.8
|
|
| ###
| ###
| 1.9 |
2009-Jul-21 Tue
| ###
| 27.47
| 26.29
| 26.8
| 574,557
| ###
| ###
| ###
| 1.9 |
2009-Jul-20 Mon
| ###
| 27.5
| 26.75
| 27.45
|
|
| ###
| ###
| ### |
2009-Jul-17 Fri
| ###
| 27.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-16 Thu
| 26.5
| 26.86
| 26.47
| 26.82
|
|
| ###
| ###
| 1.9 |
2009-Jul-15 Wed
| 25.59
| 26.25
| 25.59
| ###
| 501,351
| ###
| 75.2
| 75.2
| 0.0 |
2009-Jul-14 Tue
| 24.44
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2009-Jul-13 Mon
| ###
| 24.82
| 23.8
| ###
| 385,654
| 9,375,248
| 41.5
| 41.5
| 0.0 |
2009-Jul-10 Fri
| ###
| ###
| 23.73
| ###
| 198,124
| 2,350,741
| ###
| ###
| 0.0 |
2009-Jul-09 Thu
| ###
| 24.28
| 23.52
| 24.21
|
|
| ###
| ###
| ### |
2009-Jul-08 Wed
| ###
| 24.57
| 23.28
| 24.57
| 504,071
| ###
| 91.5
| 91.5
| 1.8 |
2009-Jul-07 Tue
| ###
| ###
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2009-Jul-06 Mon
| 24.5
| 24.58
| ###
| ###
| 347,871
| ###
| ###
| ###
| 0.0 |
2009-Jul-03 Fri
| ###
| 25.44
| 24.53
| 24.73
|
|
| ###
| ###
| ### |
2009-Jul-02 Thu
| ###
| ###
| ###
| 25.87
|
|
| 84.9
| 84.9
| 1.8 |
2009-Jul-01 Wed
| 25.45
| ###
| ###
| 25.49
| 773,053
| 0
| ###
| ###
| ### |
2009-Jun-30 Tue
| 25.75
| 26.56
| 25.71
| 26.51
|
|
| 85.2
| 85.2
| ### |
2009-Jun-29 Mon
| ###
| 26.47
| 25.25
| 25.71
|
|
| ###
| ###
| ### |
2009-Jun-26 Fri
| ###
| ###
| ###
| 26.83
|
|
| ###
| ###
| ### |
2009-Jun-25 Thu
| ###
| ###
| 24.24
| 25.59
|
|
| ###
| ###
| 1.8 |
2009-Jun-24 Wed
| 23.84
| ###
| 23.28
| 23.75
| 914,325
| 10,642,743
| ###
| ###
| ### |
2009-Jun-23 Tue
| ###
| ###
| ###
| ###
| 1,060,828
| 0
| 92.9
| 92.9
| 0.0 |
2009-Jun-22 Mon
| ###
| ###
| ###
| 24.85
|
|
| ###
| ###
| 1.8 |
2009-Jun-19 Fri
| ###
| 24.51
| 23.58
| 23.89
| 478,345
| ###
| 34.0
| 34.0
| ### |
2009-Jun-18 Thu
| 24.75
| 24.77
| 23.53
| ###
| 863,186
| 20,845,941
| ###
| ###
| 0.0 |
2009-Jun-17 Wed
| ###
| 24.78
| ###
| ###
| 631,979
| ###
| ###
| ###
| 0.0 |
2009-Jun-16 Tue
| ###
| ###
| ###
| ###
|
|
| 39.9
| 39.9
| 0.0 |
2009-Jun-15 Mon
| ###
| ###
| 25
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2009-Jun-12 Fri
| 26.78
| ###
| 25.85
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2009-Jun-11 Thu
| 26.22
| 27
| ###
| 26.83
| 862,224
| 11,640,024
| 78.2
| 78.2
| ### |
2009-Jun-10 Wed
| 22.76
| 24.83
| 22.7
| 24.83
|
|
| ###
| ###
| ### |
2009-Jun-09 Tue
| 23
| ###
| 22.78
| 22.78
| 615,559
| ###
| 34.7
| 34.7
| 1.6 |
2009-Jun-05 Fri
| 22.81
| ###
| 22.81
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-04 Thu
| ###
| 23.25
| ###
| 22.86
| 835,740
| 9,715,477
| ###
| ###
| 1.6 |
2009-Jun-03 Wed
| 23.25
| 23.87
| ###
| ###
| 846,428
| ###
| ###
| ###
| 0.0 |
2009-Jun-02 Tue
| 23.2
| ###
| 22.77
| ###
| 1,135,087
| ###
| ###
| ###
| 0.0 |
2009-Jun-01 Mon
| ###
| 23.42
| ###
| 23.2
| 738,158
| ###
| 75.0
| 75.0
| 1.7 |
2009-May-29 Fri
| 22.72
| 23.45
| ###
| ###
| 1,280,854
| ###
| 72.4
| 72.4
| 0.0 |
2009-May-28 Thu
| ###
| 23.7
| 22.53
| ###
| 543,575
| ###
| ###
| ###
| 0.0 |
2009-May-27 Wed
| 23.5
| 23.75
| ###
| 23.28
|
|
| ###
| ###
| 1.7 |
2009-May-26 Tue
| 22.78
| 23.72
| 22.55
| ###
| 611,281
| 14,141,985
| 83.2
| 83.2
| 0.0 |
2009-May-25 Mon
| ###
| ###
| 21.8
| ###
| 298,150
| ###
| ###
| ###
| 0.0 |
2009-May-22 Fri
| ###
| 22.49
| 21.42
| 21.78
|
|
| ###
| ###
| 1.6 |
2009-May-21 Thu
| ###
| ###
| ###
| 22.59
| 495,379
| 0
| ###
| ###
| ### |
2009-May-20 Wed
| ###
| ###
| 22.51
| ###
| 442,222
| ###
| 21.7
| 21.7
| 0.0 |
2009-May-19 Tue
| ###
| 23.26
| 22.23
| ###
| 643,954
| ###
| ###
| ###
| 0.0 |
2009-May-18 Mon
| ###
| ###
| 21.83
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-15 Fri
| 21.77
| 22.45
| 21.49
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-14 Thu
| 21.2
| 21.42
| ###
| 21.22
|
|
| ###
| ###
| 1.5 |
2009-May-13 Wed
| 21.79
| ###
| 21.25
| ###
| 357,152
| 3,794,740
| 32.5
| 32.5
| 0.0 |
2009-May-12 Tue
| 22
| ###
| ###
| ###
| 549,344
| 0
| 29.8
| 29.8
| 0.0 |
2009-May-11 Mon
| ###
| ###
| ###
| 22.5
|
|
| 36.3
| 36.3
| 1.6 |
2009-May-08 Fri
| ###
| ###
| ###
| ###
| 691,341
| 0
| ###
| ###
| 0.0 |
2009-May-07 Thu
| 21.4
| ###
| ###
| 22.78
|
|
| ###
| ###
| 1.6 |
2009-May-06 Wed
| ###
| ###
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2009-May-05 Tue
| ###
| ###
| 20.56
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-04 Mon
| 20.4
| ###
| 19.88
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2009-May-01 Fri
| ###
| ###
| ###
| 20.54
|
|
| ###
| ###
| 1.5 |
2009-Apr-30 Thu
| ###
| ###
| ###
| 20
| 432,081
| 0
| 81.3
| 81.3
| 1.4 |
2009-Apr-29 Wed
| ###
| ###
| ###
| 18.7
|
|
| 75.1
| 75.1
| 1.3 |
2009-Apr-28 Tue
| 18.27
| ###
| ###
| 18.23
| 389,170
| 0
| ###
| ###
| 1.3 |
2009-Apr-27 Mon
| ###
| ###
| ###
| 18.4
|
|
| ###
| ###
| 1.3 |
2009-Apr-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-23 Thu
| ###
| 19.44
| 18.58
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2009-Apr-22 Wed
| ###
| 19.54
| 18.71
| 18.73
| 328,557
| 6,283,652
| 22.5
| 22.5
| 1.3 |
2009-Apr-21 Tue
| 18.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-20 Mon
| ###
| ###
| ###
| 19.24
|
|
| 13.8
| 13.8
| 1.4 |
2009-Apr-17 Fri
| ###
| ###
| ###
| ###
| 564,283
| 0
| ###
| ###
| 0.0 |
2009-Apr-16 Thu
| 19.51
| 20.55
| 19.49
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2009-Apr-15 Wed
| 18.71
| 19.74
| 18.58
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2009-Apr-14 Tue
| ###
| 19.44
| 18.86
| ###
| 409,173
| ###
| ###
| ###
| 0.0 |
2009-Apr-09 Thu
| ###
| 18.46
| 17.8
| 18.43
| 260,828
| ###
| 66.1
| 66.1
| ### |
2009-Apr-08 Wed
| ###
| 18.59
| ###
| ###
| 348,974
| ###
| 39.2
| 39.2
| 0.0 |
2009-Apr-07 Tue
| 18.41
| ###
| ###
| 18.52
| 469,946
| 0
| 78.8
| 78.8
| 1.3 |
2009-Apr-06 Mon
| 18.86
| ###
| 18.28
| 18.58
| 374,421
| ###
| ###
| ###
| 1.3 |
2009-Apr-03 Fri
| ###
| 19.2
| ###
| 18.55
| 304,477
| 2,922,979
| 19.3
| 19.3
| 1.3 |
2009-Apr-02 Thu
| 17.45
| 18.83
| 17.44
| ###
|
|
| 89.2
| 89.2
| 0.0 |
2009-Apr-01 Wed
| ###
| ###
| ###
| 17.4
| 512,921
| 0
| 81.7
| 81.7
| 1.2 |
2009-Mar-31 Tue
| 17.25
| 17.58
| 16.56
| 16.8
| 389,528
| 6,649,242
| ###
| ###
| 1.2 |
2009-Mar-30 Mon
| ###
| 18.45
| ###
| 17.5
|
|
| ###
| ###
| 1.3 |
2009-Mar-27 Fri
| 18.72
| ###
| 18.72
| ###
| 406,380
| ###
| 70.9
| 70.9
| 0.0 |
2009-Mar-26 Thu
| 18.77
| ###
| 18.5
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2009-Mar-25 Wed
| 18.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-24 Tue
| ###
| ###
| 18.46
| ###
| 479,081
| ###
| ###
| ###
| 0.0 |
2009-Mar-23 Mon
| ###
| ###
| 17.29
| ###
| 494,545
| 4,275,341
| ###
| ###
| 0.0 |
2009-Mar-20 Fri
| ###
| 19.8
| ###
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2009-Mar-19 Thu
| 17.56
| ###
| ###
| 17.7
| 1,654,054
| 0
| 71.6
| 71.6
| 1.3 |
2009-Mar-18 Wed
| ###
| ###
| ###
| 17.2
|
|
| ###
| ###
| 1.2 |
2009-Mar-17 Tue
| 16.5
| ###
| 16.44
| 17.2
| 665,744
| ###
| ###
| ###
| 1.2 |
2009-Mar-16 Mon
| 16.77
| 16.82
| 16.26
| 16.5
|
|
| ###
| ###
| 1.2 |
2009-Mar-13 Fri
| 17.28
| 17.28
| 16.51
| ###
|
|
| 15.7
| 15.7
| 0.0 |
2009-Mar-12 Thu
| ###
| ###
| ###
| ###
|
|
| 11.8
| 11.8
| 0.0 |
2009-Mar-11 Wed
| ###
| 17.86
| ###
| 17.75
|
|
| 88.3
| 88.3
| 1.3 |
2009-Mar-10 Tue
| 16.25
| ###
| ###
| 16.44
|
|
| 76.3
| 76.3
| 1.2 |
2009-Mar-09 Mon
| ###
| ###
| 15.85
| 16.25
| 665,721
| ###
| ###
| ###
| ### |
2009-Mar-06 Fri
| ###
| ###
| 15.26
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-05 Thu
| 15.28
| 16.22
| ###
| ###
| 1,455,176
| 11,801,477
| ###
| ###
| 0.0 |
2009-Mar-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-03 Tue
| 15.49
| 15.85
| ###
| 15.5
| 958,357
| 7,594,979
| 74.5
| 74.5
| 1.1 |
2009-Mar-02 Mon
| 16.5
| 16.77
| ###
| 16.57
|
|
| ###
| ###
| ### |
2009-Feb-27 Fri
| ###
| 17.7
| ###
| 17.44
| 1,202,481
| 10,641,956
| 24.2
| 24.2
| 1.2 |
2009-Feb-26 Thu
| 17.7
| 18.46
| 17.58
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-25 Wed
| ###
| 17.74
| ###
| 17.5
| 410,586
| ###
| ###
| ###
| 1.3 |
2009-Feb-24 Tue
| ###
| ###
| ###
| ###
| 562,547
| 0
| 73.8
| 73.8
| 0.0 |
2009-Feb-23 Mon
| 16.7
| 17.4
| 16.21
| ###
|
|
| 87.9
| 87.9
| 0.0 |
2009-Feb-20 Fri
| ###
| ###
| ###
| 16.88
|
|
| 36.7
| 36.7
| 1.2 |
2009-Feb-19 Thu
| ###
| 17.5
| 15.8
| 17.27
| 506,186
| ###
| 90.2
| 90.2
| ### |
2009-Feb-18 Wed
| ###
| ###
| ###
| ###
| 256,953
| 0
| 73.2
| 73.2
| 0.0 |
2009-Feb-17 Tue
| ###
| ###
| ###
| ###
| 271,643
| 0
| ###
| ###
| 0.0 |
2009-Feb-16 Mon
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2009-Feb-13 Fri
| 16.79
| 17.5
| ###
| 17.43
| 410,451
| 3,591,446
| ###
| ###
| 1.2 |
2009-Feb-12 Thu
| 16.8
| ###
| 16.5
| 16.79
| 701,982
| 5,791,351
| ###
| ###
| ### |
2009-Feb-11 Wed
| 16.49
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-10 Tue
| ###
| 17.45
| 16.85
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-09 Mon
| ###
| 17.29
| ###
| 17.21
| 591,789
| ###
| 74.5
| 74.5
| ### |
2009-Feb-06 Fri
| 16.83
| 16.88
| ###
| 16.26
|
|
| 12.5
| 12.5
| ### |
2009-Feb-05 Thu
| ###
| 17.23
| 16.58
| ###
| 668,888
| 11,307,551
| ###
| ###
| 0.0 |
2009-Feb-04 Wed
| ###
| 17.8
| 16.81
| 16.81
|
|
| 26.0
| 26.0
| ### |
2009-Feb-03 Tue
| ###
| 17.57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-02 Mon
| ###
| ###
| 16.4
| 16.7
| 193,973
| 1,590,578
| ###
| ###
| 1.2 |
2009-Jan-30 Fri
| ###
| ###
| ###
| ###
| 686,183
| 0
| 66.9
| 66.9
| 0.0 |
2009-Jan-29 Thu
| 17.2
| ###
| 16.57
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-28 Wed
| ###
| 17.43
| 16.54
| 16.75
| 680,443
| 11,557,324
| 25.2
| 25.2
| ### |
2009-Jan-27 Tue
| ###
| ###
| ###
| ###
| 1,114,853
| 0
| 93.6
| 93.6
| 0.0 |
2009-Jan-23 Fri
| ###
| ###
| 14.44
| 14.8
| 1,500,029
| ###
| ###
| ###
| 1.1 |
2009-Jan-22 Thu
| 18.81
| 19.23
| 18.54
| ###
| 374,441
| ###
| 33.0
| 33.0
| 0.0 |
2009-Jan-21 Wed
| ###
| ###
| ###
| 18.8
| 872,820
| 0
| ###
| ###
| 1.3 |
2009-Jan-20 Tue
| 18.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-19 Mon
| 18.7
| ###
| 18.24
| ###
| 779,085
| 7,105,255
| ###
| ###
| 0.0 |
2009-Jan-16 Fri
| ###
| ###
| ###
| 18.51
|
|
| 29.4
| 29.4
| 1.3 |
2009-Jan-15 Thu
| ###
| 19.23
| 18.55
| 18.7
|
|
| ###
| ###
| 1.3 |
2009-Jan-14 Wed
| ###
| ###
| ###
| ###
|
|
| 87.1
| 87.1
| 0.0 |
2009-Jan-13 Tue
| 19.2
| ###
| ###
| ###
| 656,889
| 0
| 29.6
| 29.6
| 0.0 |
2009-Jan-12 Mon
| ###
| 19.28
| ###
| ###
| 310,822
| 2,996,324
| 77.3
| 77.3
| 0.0 |
2009-Jan-09 Fri
| ###
| 19.83
| ###
| 19.2
| 475,351
| ###
| ###
| ###
| ### |
2009-Jan-08 Thu
| ###
| ###
| ###
| 18.81
| 699,428
| 0
| ###
| ###
| ### |
2009-Jan-07 Wed
| 19.51
| 20.25
| 19.51
| 19.54
| 545,257
| ###
| 65.2
| 65.2
| 1.4 |
2009-Jan-06 Tue
| 19.83
| 19.83
| ###
| 19.28
| 279,440
| 2,770,647
| ###
| ###
| 1.4 |
2009-Jan-05 Mon
| ###
| ###
| ###
| ###
| 326,877
| 0
| ###
| ###
| 0.0 |
2009-Jan-02 Fri
| 17.82
| 18.22
| ###
| 17.77
|
|
| 23.3
| 23.3
| ### |
2008-Dec-31 Wed
| 17.2
| 17.7
| ###
| ###
|
|
| 63.3
| 63.3
| 0.0 |
2008-Dec-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-29 Mon
| 16.4
| ###
| ###
| ###
| 239,948
| 0
| 84.0
| 84.0
| 0.0 |
2008-Dec-24 Wed
| ###
| ###
| 16.56
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-23 Tue
| 16.29
| ###
| ###
| 16.4
| 390,925
| 0
| 75.0
| 75.0
| ### |
2008-Dec-22 Mon
| ###
| ###
| ###
| ###
| 518,577
| 0
| 29.6
| 29.6
| 0.0 |
2008-Dec-19 Fri
| 16.5
| ###
| ###
| ###
| 903,751
| 0
| ###
| ###
| 0.0 |
2008-Dec-18 Thu
| ###
| ###
| 16.24
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-17 Wed
| ###
| 16.48
| 15.74
| 15.89
|
|
| 31.9
| 31.9
| ### |
2008-Dec-16 Tue
| ###
| 16.2
| 15.42
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-15 Mon
| 15.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-12 Fri
| ###
| 15.49
| ###
| 14.75
|
|
| ###
| ###
| ### |
2008-Dec-11 Thu
| 14.86
| 15.27
| 14.57
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2008-Dec-10 Wed
| ###
| ###
| 13.85
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2008-Dec-09 Tue
| ###
| ###
| 13.2
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2008-Dec-08 Mon
| 11.83
| ###
| 11.83
| 12.75
|
|
| 94.4
| 94.4
| ### |
2008-Dec-05 Fri
| ###
| ###
| 11.5
| 11.74
|
|
| 31.3
| 31.3
| 0.8 |
2008-Dec-04 Thu
| 12.71
| ###
| ###
| 12.51
| 576,328
| 0
| ###
| ###
| ### |
2008-Dec-03 Wed
| ###
| 14.29
| ###
| ###
|
|
| 14.7
| 14.7
| 0.0 |
2008-Dec-02 Tue
| 13.78
| 13.88
| 12.88
| 13.4
|
|
| 22.4
| 22.4
| 1.0 |
2008-Dec-01 Mon
| 14.22
| 14.43
| ###
| 13.8
| 488,553
| ###
| 21.6
| 21.6
| 1.0 |
2008-Nov-28 Fri
| 13.24
| ###
| 13.22
| 13.7
|
|
| ###
| ###
| 1.0 |
2008-Nov-27 Thu
| 12.85
| ###
| 12.41
| ###
| 954,241
| ###
| 73.9
| 73.9
| 0.0 |
2008-Nov-26 Wed
| ###
| ###
| ###
| ###
| 574,879
| 0
| ###
| ###
| 0.0 |
2008-Nov-25 Tue
| 12.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-24 Mon
| ###
| 12.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-21 Fri
| ###
| ###
| ###
| 11.5
|
|
| 70.1
| 70.1
| ### |
2008-Nov-20 Thu
| 12.4
| 12.76
| ###
| 12.2
| 683,173
| 4,358,643
| ###
| ###
| ### |
2008-Nov-19 Wed
| ###
| 13.26
| 12.28
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2008-Nov-18 Tue
| 14.8
| ###
| 13.75
| 13.85
| 587,486
| ###
| ###
| ###
| ### |
2008-Nov-17 Mon
| ###
| ###
| 14.56
| 14.73
| 401,456
| ###
| ###
| ###
| 1.1 |
2008-Nov-14 Fri
| 15.2
| ###
| 14.5
| 15.5
| 563,151
| 4,082,844
| ###
| ###
| 1.1 |
2008-Nov-13 Thu
| 13.86
| 14.4
| 13.26
| ###
| 1,128,884
| ###
| 82.2
| 82.2
| 0.0 |
2008-Nov-12 Wed
| 14.75
| ###
| 13.82
| ###
|
|
| 18.8
| 18.8
| 0.0 |
2008-Nov-11 Tue
| ###
| ###
| 14.27
| 14.75
| 524,789
| ###
| ###
| ###
| ### |
2008-Nov-10 Mon
| 15.7
| ###
| 15.2
| ###
| 675,081
| ###
| ###
| ###
| 0.0 |
2008-Nov-07 Fri
| ###
| 15.2
| 14.58
| ###
| 412,121
| 6,136,481
| ###
| ###
| 0.0 |
2008-Nov-06 Thu
| ###
| ###
| 15.48
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-05 Wed
| 16.51
| 17.78
| 16.51
| 17.5
|
|
| 88.0
| 88.0
| 1.3 |
2008-Nov-04 Tue
| ###
| ###
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2008-Nov-03 Mon
| ###
| ###
| ###
| 14.8
| 685,385
| 0
| 19.3
| 19.3
| 1.1 |
2008-Oct-31 Fri
| ###
| 14.5
| ###
| 14.2
| 539,089
| ###
| ###
| ###
| 1.0 |
2008-Oct-30 Thu
| 13.2
| 14.29
| ###
| 13.79
|
|
| 78.9
| 78.9
| 1.0 |
2008-Oct-29 Wed
| 14.85
| ###
| ###
| 13.87
|
|
| 18.6
| 18.6
| ### |
2008-Oct-28 Tue
| 15.45
| 15.56
| 13.76
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-27 Mon
| 16.29
| 16.29
| 15.24
| ###
| 794,881
| ###
| 23.8
| 23.8
| 0.0 |
2008-Oct-24 Fri
| 16.8
| ###
| 15.5
| ###
| 1,075,782
| ###
| ###
| ###
| 0.0 |
2008-Oct-23 Thu
| ###
| ###
| ###
| ###
|
|
| 18.0
| 18.0
| 0.0 |
2008-Oct-22 Wed
| 19.2
| ###
| ###
| ###
| 972,446
| 0
| ###
| ###
| 0.0 |
2008-Oct-21 Tue
| ###
| ###
| 18.84
| 19.23
| 860,820
| 8,108,924
| 69.5
| 69.5
| ### |
2008-Oct-20 Mon
| 18.75
| ###
| ###
| 18.75
|
|
| ###
| ###
| ### |
2008-Oct-17 Fri
| 19.7
| 19.78
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2008-Oct-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-15 Wed
| 20.8
| 21
| 20.27
| 20.7
| 1,323,057
| 27,301,281
| ###
| ###
| 1.5 |
2008-Oct-14 Tue
| 22
| 23.25
| ###
| 21.2
|
|
| 19.9
| 19.9
| 1.5 |
2008-Oct-13 Mon
| 20.53
| 21.2
| 20.21
| 20.5
| 691,089
| ###
| 31.7
| 31.7
| 1.5 |
2008-Oct-10 Fri
| ###
| ###
| 19.21
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2008-Oct-09 Thu
| 23.2
| 23.2
| ###
| ###
| 964,357
| 11,186,541
| 42.5
| 42.5
| 0.0 |
2008-Oct-08 Wed
| 24.8
| 24.8
| 23.55
| ###
| 536,340
| ###
| ###
| ###
| 0.0 |
2008-Oct-07 Tue
| 25.5
| ###
| ###
| 26.8
| 759,647
| 0
| ###
| ###
| 1.9 |
2008-Oct-06 Mon
| ###
| ###
| ###
| ###
| 323,577
| 0
| 54.2
| 54.2
| 0.0 |
2008-Oct-03 Fri
| ###
| ###
| ###
| 26.5
|
|
| ###
| ###
| 1.9 |
2008-Oct-02 Thu
| ###
| ###
| 27.52
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-01 Wed
| ###
| ###
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2008-Sep-30 Tue
| 27.49
| 29.8
| 27.22
| 29.8
| 866,828
| ###
| ###
| ###
| 2.1 |
2008-Sep-29 Mon
| 29.59
| ###
| ###
| ###
| 287,256
| 0
| ###
| ###
| 0.0 |
2008-Sep-26 Fri
| ###
| ###
| ###
| ###
|
|
| 12.2
| 12.2
| 0.0 |
2008-Sep-25 Thu
| ###
| ###
| 30.76
| 30.79
| 484,328
| ###
| ###
| ###
| ### |
2008-Sep-24 Wed
| ###
| ###
| ###
| 32.26
|
|
| 19.0
| 19.0
| 2.3 |
2008-Sep-23 Tue
| ###
| 32.73
| 31.8
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2008-Sep-22 Mon
| 31.84
| ###
| 31.53
| 33.4
|
|
| ###
| ###
| 2.4 |
2008-Sep-19 Fri
| 30.51
| 31.8
| 29.7
| 31.8
| 1,090,172
| 33,522,789
| ###
| ###
| ### |
2008-Sep-18 Thu
| ###
| ###
| 29.55
| ###
| 1,344,882
| ###
| 76.9
| 76.9
| 0.0 |
2008-Sep-17 Wed
| ###
| ###
| ###
| ###
|
|
| 94.8
| 94.8
| 0.0 |
2008-Sep-16 Tue
| ###
| 30.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-15 Mon
| 31.5
| 32.54
| 31.22
| 31.7
|
|
| 83.8
| 83.8
| 2.3 |
2008-Sep-12 Fri
| 31.4
| ###
| ###
| ###
| 377,679
| 0
| ###
| ###
| 0.0 |
2008-Sep-11 Thu
| ###
| ###
| 30.48
| 30.8
| 761,551
| ###
| ###
| ###
| 2.2 |
2008-Sep-10 Wed
| 29.4
| 31.28
| 29.2
| 30.8
| 1,206,147
| 36,473,885
| ###
| ###
| 2.2 |
2008-Sep-09 Tue
| ###
| ###
| 30.78
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2008-Sep-08 Mon
| 31.83
| ###
| ###
| 32.44
| 1,038,289
| 0
| ###
| ###
| 2.3 |
2008-Sep-05 Fri
| ###
| 31.81
| ###
| 31.72
| 1,328,743
| 21,133,657
| 82.5
| 82.5
| 2.3 |
2008-Sep-04 Thu
| ###
| ###
| 31.48
| ###
| 567,578
| 8,933,677
| 23.4
| 23.4
| 0.0 |
2008-Sep-03 Wed
| 33.75
| ###
| 33.22
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-02 Tue
| ###
| 35.41
| 34.56
| ###
| 443,879
| ###
| 28.8
| 28.8
| 0.0 |
2008-Sep-01 Mon
| 34.5
| ###
| ###
| 34.8
|
|
| 73.3
| 73.3
| 2.5 |
2008-Aug-29 Fri
| 35.5
| 35.79
| ###
| 34.4
| 944,285
| 16,897,980
| ###
| ###
| 2.5 |
2008-Aug-28 Thu
| 34.51
| 34.89
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2008-Aug-27 Wed
| ###
| 35.25
| ###
| 34.5
|
|
| 21.1
| 21.1
| 2.5 |
2008-Aug-26 Tue
| ###
| 34.55
| 32.83
| 34.25
| 767,472
| ###
| ###
| ###
| ### |
2008-Aug-25 Mon
| 34.4
| ###
| ###
| ###
| 727,489
| 0
| 72.8
| 72.8
| 0.0 |
2008-Aug-22 Fri
| 32.28
| 33.52
| 32.28
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-21 Thu
| ###
| ###
| ###
| 31.48
|
|
| ###
| ###
| 2.2 |
2008-Aug-20 Wed
| ###
| 31.75
| ###
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2008-Aug-19 Tue
| ###
| ###
| 30.52
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2008-Aug-18 Mon
| ###
| ###
| ###
| 30.87
| 370,745
| 0
| ###
| ###
| ### |
2008-Aug-15 Fri
| 30.5
| ###
| ###
| 30.87
| 464,644
| 0
| 75.8
| 75.8
| ### |
2008-Aug-14 Thu
| ###
| ###
| ###
| ###
| 870,925
| 0
| 84.3
| 84.3
| 0.0 |
2008-Aug-13 Wed
| 29.4
| ###
| 29.28
| ###
|
|
| 89.0
| 89.0
| 0.0 |
2008-Aug-12 Tue
| ###
| ###
| ###
| 30.59
|
|
| ###
| ###
| 2.2 |
2008-Aug-11 Mon
| ###
| ###
| 31.43
| 31.55
|
|
| 26.5
| 26.5
| ### |
2008-Aug-08 Fri
| 31.2
| 31.8
| ###
| ###
| 525,874
| ###
| 67.1
| 67.1
| 0.0 |
2008-Aug-07 Thu
| ###
| 31.44
| 30.42
| ###
| 526,346
| 16,279,881
| 33.5
| 33.5
| 0.0 |
2008-Aug-06 Wed
| 30.44
| ###
| 30.4
| 31.25
| 1,140,147
| ###
| 83.0
| 83.0
| 2.2 |
2008-Aug-05 Tue
| ###
| 30.45
| 28.81
| 30.4
| 1,303,979
| ###
| 94.4
| 94.4
| ### |
2008-Aug-04 Mon
| 32.25
| 32.47
| 31.51
| ###
|
|
| 41.1
| 41.1
| 0.0 |
2008-Aug-01 Fri
| 32.5
| ###
| ###
| ###
| 533,653
| 0
| ###
| ###
| 0.0 |
2008-Jul-31 Thu
| 33.59
| ###
| ###
| 33.2
|
|
| 26.7
| 26.7
| ### |
2008-Jul-30 Wed
| ###
| ###
| ###
| 32.8
| 551,376
| 0
| 27.0
| 27.0
| 2.3 |
2008-Jul-29 Tue
| ###
| 31.87
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2008-Jul-28 Mon
| 30.8
| ###
| 30.8
| 31.72
| 454,420
| ###
| 90.1
| 90.1
| 2.3 |
2008-Jul-25 Fri
| ###
| ###
| 29.83
| 30.2
| 981,242
| 14,635,224
| 20.9
| 20.9
| 2.2 |
2008-Jul-24 Thu
| 33.5
| 33.5
| ###
| ###
| 550,645
| ###
| 24.9
| 24.9
| 0.0 |
2008-Jul-23 Wed
| ###
| ###
| ###
| 33.8
| 540,248
| 0
| 26.5
| 26.5
| 2.4 |
2008-Jul-22 Tue
| 33.24
| 33.84
| ###
| ###
| 745,026
| ###
| ###
| ###
| 0.0 |
2008-Jul-21 Mon
| 33.7
| 34.25
| 32.84
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-18 Fri
| ###
| 34.44
| ###
| ###
| 676,377
| ###
| ###
| ###
| 0.0 |
2008-Jul-17 Thu
| ###
| ###
| ###
| 36.21
| 338,741
| 0
| ###
| ###
| ### |
2008-Jul-16 Wed
| ###
| ###
| ###
| ###
| 558,143
| 0
| 80.7
| 80.7
| 0.0 |
2008-Jul-15 Tue
| 36.75
| ###
| ###
| 36.49
|
|
| 45.4
| 45.4
| ### |
2008-Jul-14 Mon
| ###
| 37.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-11 Fri
| ###
| 37.5
| 36.49
| 37.5
|
|
| ###
| ###
| 2.7 |
2008-Jul-10 Thu
| 36.2
| 37.85
| ###
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2008-Jul-09 Wed
| ###
| 37.29
| 35.4
| 36.48
| 977,542
| ###
| 33.8
| 33.8
| 2.6 |
2008-Jul-08 Tue
| 37.28
| 37.73
| ###
| 36.5
|
|
| 33.5
| 33.5
| 2.6 |
2008-Jul-07 Mon
| ###
| 37.51
| 35.76
| ###
| 641,247
| 23,492,083
| ###
| ###
| 0.0 |
2008-Jul-04 Fri
| ###
| 37.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-03 Thu
| ###
| 38.46
| 36.77
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2008-Jul-02 Wed
| 41.52
| ###
| 40.72
| 41.5
|
|
| ###
| ###
| 3.0 |
2008-Jul-01 Tue
| 41.27
| 43.2
| 41.25
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2008-Jun-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-27 Fri
| ###
| ###
| 40
| 40.5
|
|
| ###
| ###
| 2.9 |
2008-Jun-26 Thu
| 41.4
| 42.41
| 41.2
| 41.89
| 623,429
| 26,062,449
| 70.6
| 70.6
| 3.0 |
2008-Jun-25 Wed
| ###
| ###
| ###
| 41.84
| 784,059
| 0
| ###
| ###
| 3.0 |
2008-Jun-24 Tue
| ###
| ###
| ###
| 41.4
|
|
| 86.5
| 86.5
| 3.0 |
2008-Jun-23 Mon
| ###
| 40.48
| 39.5
| ###
| 853,974
| 34,150,420
| ###
| ###
| 0.0 |
2008-Jun-20 Fri
| 39.79
| 41
| 39.7
| 41
|
|
| 85.7
| 85.7
| 2.9 |
2008-Jun-19 Thu
| 39.45
| 40.23
| 39.21
| 39.45
| 995,726
| ###
| 72.2
| 72.2
| 2.8 |
2008-Jun-18 Wed
| 37.5
| 41.45
| ###
| 39.45
|
|
| ###
| ###
| 2.8 |
2008-Jun-17 Tue
| ###
| 37.43
| 36.8
| ###
| 496,186
| 18,415,943
| 66.6
| 66.6
| 0.0 |
2008-Jun-16 Mon
| 36.88
| 37.47
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2008-Jun-13 Fri
| ###
| ###
| 36.29
| 36.42
| 720,078
| ###
| 73.0
| 73.0
| ### |
2008-Jun-12 Thu
| ###
| 36.59
| ###
| ###
| 434,029
| ###
| 46.9
| 46.9
| 0.0 |
2008-Jun-11 Wed
| 37.5
| 37.5
| 36.42
| 36.71
| 512,679
| ###
| ###
| ###
| 2.6 |
2008-Jun-10 Tue
| 38.2
| 38.27
| 37.51
| 37.73
| 429,283
| ###
| ###
| ###
| ### |
2008-Jun-06 Fri
| 38.5
| ###
| ###
| ###
| 626,844
| 0
| 36.3
| 36.3
| 0.0 |
2008-Jun-05 Thu
| 36.7
| ###
| 35.5
| ###
| 476,876
| 8,464,549
| ###
| ###
| 0.0 |
2008-Jun-04 Wed
| 37.87
| 37.87
| ###
| ###
| 413,484
| ###
| 35.8
| 35.8
| 0.0 |
2008-Jun-03 Tue
| ###
| ###
| 36.86
| ###
| 779,480
| ###
| ###
| ###
| 0.0 |
2008-Jun-02 Mon
| 38.2
| ###
| 37.24
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-30 Fri
| ###
| ###
| ###
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2008-May-29 Thu
| 35.5
| 36.84
| 35.4
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2008-May-28 Wed
| ###
| ###
| 34.57
| ###
| 705,877
| 12,201,083
| ###
| ###
| 0.0 |
2008-May-27 Tue
| 34.5
| 35.2
| 34.42
| 34.78
| 650,384
| ###
| ###
| ###
| 2.5 |
2008-May-26 Mon
| 34.7
| 34.8
| ###
| 34.5
| 768,057
| ###
| 39.9
| 39.9
| 2.5 |
2008-May-23 Fri
| 34.5
| 35.51
| 34.28
| ###
| 554,388
| ###
| ###
| ###
| 0.0 |
2008-May-22 Thu
| ###
| 34.88
| 33.73
| 34.51
| 638,973
| ###
| 30.7
| 30.7
| ### |
2008-May-21 Wed
| ###
| ###
| 34.77
| ###
| 533,858
| 9,281,121
| ###
| ###
| 0.0 |
2008-May-20 Tue
| ###
| 36.29
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2008-May-19 Mon
| 36.5
| 37.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-15 Thu
| 36.5
| 37.49
| 36.26
| 37.21
| 296,627
| 10,938,120
| 76.7
| 76.7
| 2.7 |
2008-May-14 Wed
| ###
| ###
| ###
| 36.4
| 476,456
| 0
| 66.2
| 66.2
| ### |
2008-May-13 Tue
| ###
| ###
| ###
| ###
| 718,972
| 0
| ###
| ###
| 0.0 |
2008-May-12 Mon
| 37.2
| 37.26
| 36.5
| 36.7
| 762,973
| 28,138,444
| 25.2
| 25.2
| ### |
2008-May-09 Fri
| 37.76
| ###
| ###
| 37.2
|
|
| ###
| ###
| 2.7 |
2008-May-08 Thu
| ###
| 38.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-07 Wed
| 36.24
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-06 Tue
| 36.82
| ###
| 36.2
| ###
| 491,256
| ###
| 67.8
| 67.8
| 0.0 |
2008-May-05 Mon
| 35.24
| 36.89
| 35.24
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2008-May-02 Fri
| ###
| 34.89
| 33.84
| 34.2
|
|
| ###
| ###
| 2.4 |
2008-May-01 Thu
| 33.5
| ###
| 33.5
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-30 Wed
| ###
| 33.4
| ###
| ###
| 849,755
| ###
| 27.0
| 27.0
| 0.0 |
2008-Apr-29 Tue
| ###
| ###
| 33.78
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-28 Mon
| 34.7
| ###
| 34.5
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2008-Apr-24 Thu
| ###
| ###
| 33.51
| 34.5
| 506,755
| 8,490,680
| 78.7
| 78.7
| 2.5 |
2008-Apr-23 Wed
| ###
| ###
| ###
| 34.51
| 513,679
| 0
| ###
| ###
| ### |
2008-Apr-22 Tue
| ###
| ###
| ###
| 34.44
|
|
| ###
| ###
| 2.5 |
2008-Apr-21 Mon
| ###
| ###
| ###
| ###
| 849,923
| 0
| 19.2
| 19.2
| 0.0 |
2008-Apr-18 Fri
| 35.78
| 35.78
| 34.8
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2008-Apr-17 Thu
| ###
| ###
| 35.26
| 35.78
| 954,188
| ###
| ###
| ###
| 2.6 |
2008-Apr-16 Wed
| ###
| 35.81
| 34.71
| ###
| 1,207,955
| ###
| 67.4
| 67.4
| 0.0 |
2008-Apr-15 Tue
| 33.25
| ###
| ###
| 33.41
| 712,352
| 0
| 68.1
| 68.1
| ### |
2008-Apr-14 Mon
| 32.51
| 33.23
| 32.42
| 32.46
| 401,378
| ###
| 38.5
| 38.5
| 2.3 |
2008-Apr-11 Fri
| 33.27
| 33.47
| ###
| 32.71
|
|
| ###
| ###
| ### |
2008-Apr-10 Thu
| 33.75
| 33.75
| ###
| ###
| 480,021
| 8,100,354
| ###
| ###
| 0.0 |
2008-Apr-09 Wed
| 34.89
| 34.89
| ###
| 33.77
| 926,772
| ###
| ###
| ###
| 2.4 |
2008-Apr-08 Tue
| 34.54
| ###
| 33.84
| 34.2
| 470,557
| 7,961,824
| 32.2
| 32.2
| 2.4 |
2008-Apr-07 Mon
| ###
| ###
| ###
| 34.2
| 795,482
| 0
| 67.0
| 67.0
| 2.4 |
2008-Apr-04 Fri
| 33.24
| 33.81
| ###
| 33.27
|
|
| 61.4
| 61.4
| ### |
2008-Apr-03 Thu
| ###
| ###
| 32.22
| 32.5
|
|
| 22.4
| 22.4
| ### |
2008-Apr-02 Wed
| 31.5
| ###
| ###
| 31.5
| 1,558,785
| 0
| ###
| ###
| 2.3 |
2008-Apr-01 Tue
| 30.23
| 30.25
| ###
| ###
| 519,471
| ###
| 30.8
| 30.8
| 0.0 |
2008-Mar-31 Mon
| 29.5
| 29.85
| ###
| 29.7
| 780,684
| ###
| 72.1
| 72.1
| ### |
2008-Mar-28 Fri
| 29.24
| ###
| 28.82
| 29.25
| 929,728
| 13,397,380
| ###
| ###
| ### |
2008-Mar-27 Thu
| 28.89
| ###
| 28.81
| 29.49
|
|
| 76.0
| 76.0
| ### |
2008-Mar-26 Wed
| 29.75
| ###
| ###
| 29.75
| 1,111,724
| 0
| 61.5
| 61.5
| 2.1 |
2008-Mar-25 Tue
| 28.57
| 29.8
| ###
| 29.2
| 2,106,047
| ###
| ###
| ###
| 2.1 |
2008-Mar-20 Thu
| 29.55
| 29.55
| ###
| 28.8
| 1,826,826
| 26,991,354
| 24.9
| 24.9
| 2.1 |
2008-Mar-19 Wed
| 30.25
| 30.49
| ###
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2008-Mar-18 Tue
| 28.7
| 29.4
| 28.56
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-17 Mon
| 28.7
| ###
| 26.29
| 28
|
|
| 28.0
| 28.0
| 2.0 |
2008-Mar-14 Fri
| 28.51
| 29.77
| ###
| 29.77
| 2,179,854
| 32,447,126
| ###
| ###
| ### |
2008-Mar-13 Thu
| ###
| 29.5
| ###
| ###
|
|
| 35.2
| 35.2
| 0.0 |
2008-Mar-12 Wed
| ###
| 30.5
| ###
| ###
|
|
| 39.5
| 39.5
| 0.0 |
2008-Mar-11 Tue
| ###
| 30.25
| 29
| 29.5
| 564,971
| ###
| 37.9
| 37.9
| 2.1 |
2008-Mar-10 Mon
| 31.49
| 31.49
| 30.58
| 30.81
|
|
| 33.6
| 33.6
| ### |
2008-Mar-07 Fri
| ###
| 31.55
| ###
| 31.55
|
|
| 93.1
| 93.1
| ### |
2008-Mar-06 Thu
| ###
| 31.53
| ###
| 31.5
| 1,116,121
| 17,595,647
| 69.8
| 69.8
| 2.3 |
2008-Mar-05 Wed
| ###
| ###
| ###
| 30.46
| 890,177
| 0
| 31.9
| 31.9
| 2.2 |
2008-Mar-04 Tue
| ###
| 31.42
| 29.77
| ###
| 1,680,345
| 51,410,155
| ###
| ###
| 0.0 |
2008-Mar-03 Mon
| ###
| 32.77
| ###
| 31.49
|
|
| 19.1
| 19.1
| ### |
2008-Feb-29 Fri
| ###
| ###
| 32.55
| 32.55
|
|
| 11.3
| 11.3
| 2.3 |
2008-Feb-28 Thu
| ###
| ###
| 33.89
| ###
| 1,202,170
| 20,370,770
| 34.7
| 34.7
| 0.0 |
2008-Feb-27 Wed
| 34.5
| 34.59
| 33.7
| 34.44
|
|
| ###
| ###
| 2.5 |
2008-Feb-26 Tue
| 32.5
| 33.82
| 32.4
| 33.7
| 1,505,059
| ###
| 89.0
| 89.0
| 2.4 |
2008-Feb-25 Mon
| 32.83
| ###
| 31.85
| ###
| 1,438,958
| ###
| 36.3
| 36.3
| 0.0 |
2008-Feb-22 Fri
| 32.45
| ###
| 31.52
| 32.49
|
|
| ###
| ###
| ### |
2008-Feb-21 Thu
| ###
| ###
| ###
| 32.5
|
|
| ###
| ###
| ### |
2008-Feb-20 Wed
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2008-Feb-19 Tue
| ###
| ###
| 30.85
| 31.2
| 946,123
| 14,593,947
| 19.9
| 19.9
| 2.2 |
2008-Feb-18 Mon
| ###
| 31.86
| ###
| 31.4
| 634,842
| ###
| ###
| ###
| 2.2 |
2008-Feb-15 Fri
| ###
| ###
| ###
| ###
| 783,651
| 0
| 24.6
| 24.6
| 0.0 |
2008-Feb-14 Thu
| ###
| ###
| ###
| ###
| 819,353
| 0
| 66.0
| 66.0
| 0.0 |
2008-Feb-13 Wed
| 31.89
| ###
| 30.71
| ###
| 1,136,128
| 17,445,245
| ###
| ###
| 0.0 |
2008-Feb-12 Tue
| ###
| ###
| 30.23
| 31.2
|
|
| 88.4
| 88.4
| 2.2 |
2008-Feb-11 Mon
| 29.2
| ###
| 28.8
| 29.8
|
|
| 89.3
| 89.3
| 2.1 |
2008-Feb-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-07 Thu
| 28.7
| ###
| ###
| ###
| 642,853
| 0
| 89.7
| 89.7
| 0.0 |
2008-Feb-06 Wed
| ###
| ###
| 28.5
| ###
| 520,451
| 7,416,426
| 74.3
| 74.3
| 0.0 |
2008-Feb-05 Tue
| ###
| ###
| 28.83
| 29.5
| 711,327
| 10,253,778
| ###
| ###
| 2.1 |
2008-Feb-04 Mon
| 28.7
| ###
| ###
| 29.7
|
|
| 87.7
| 87.7
| ### |
2008-Feb-01 Fri
| 28.48
| ###
| 27.7
| ###
|
|
| 62.9
| 62.9
| 0.0 |
2008-Jan-31 Thu
| 28.24
| ###
| 27.42
| 28.2
| 1,074,049
| ###
| 36.6
| 36.6
| 2.0 |
2008-Jan-30 Wed
| ###
| 30.49
| 28
| 29
|
|
| ###
| ###
| ### |
2008-Jan-29 Tue
| ###
| ###
| ###
| 29.7
| 1,345,548
| 0
| ###
| ###
| ### |
2008-Jan-25 Fri
| 26.8
| ###
| ###
| 27.82
| 1,024,981
| 0
| ###
| ###
| 2.0 |
2008-Jan-24 Thu
| 27.5
| 27.58
| ###
| 26.55
|
|
| 17.6
| 17.6
| ### |
2008-Jan-23 Wed
| 27.52
| ###
| 26.42
| 27.7
| 1,013,745
| 13,391,571
| 59.8
| 59.8
| 2.0 |
2008-Jan-22 Tue
| ###
| ###
| 26.5
| ###
| 824,372
| 10,922,929
| ###
| ###
| 0.0 |
2008-Jan-21 Mon
| 27
| 28.53
| 27
| 28
|
|
| ###
| ###
| 2.0 |
2008-Jan-18 Fri
| 26.5
| 27.53
| ###
| 27.47
|
|
| ###
| ###
| 2.0 |
2008-Jan-17 Thu
| 27
| ###
| ###
| 27.71
|
|
| 84.7
| 84.7
| ### |
2008-Jan-16 Wed
| 25.59
| ###
| 25.58
| ###
|
|
| 89.3
| 89.3
| 0.0 |
2008-Jan-15 Tue
| 25.5
| 26.2
| 25.5
| ###
| 895,344
| 23,144,642
| 86.5
| 86.5
| 0.0 |
2008-Jan-14 Mon
| 24.75
| ###
| 24
| ###
| 414,951
| ###
| ###
| ###
| 0.0 |
2008-Jan-11 Fri
| ###
| ###
| 24.46
| 24.75
| 531,649
| ###
| 41.9
| 41.9
| 1.8 |
2008-Jan-10 Thu
| 24.77
| ###
| ###
| 24.58
| 974,142
| 0
| ###
| ###
| 1.8 |
2008-Jan-09 Wed
| 24.55
| 24.73
| ###
| 24.41
|
|
| ###
| ###
| ### |
2008-Jan-08 Tue
| ###
| 25.2
| 24.75
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-07 Mon
| 25.52
| 25.78
| ###
| ###
| 298,987
| 3,853,942
| 37.7
| 37.7
| 0.0 |
2008-Jan-04 Fri
| 25.8
| ###
| ###
| ###
| 775,379
| 0
| 70.1
| 70.1
| 0.0 |
2008-Jan-03 Thu
| ###
| ###
| ###
| 25.8
|
|
| ###
| ###
| 1.8 |
2008-Jan-02 Wed
| ###
| ###
| ###
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2007-Dec-31 Mon
| ###
| 26.85
| ###
| 26.85
|
|
| 69.0
| 69.0
| 1.9 |
2007-Dec-28 Fri
| 26.88
| ###
| ###
| ###
| 100,244
| 0
| 65.3
| 65.3
| 0.0 |
2007-Dec-27 Thu
| 27
| 27.22
| 26.79
| 27.2
| 92,487
| ###
| ###
| ###
| 1.9 |
2007-Dec-24 Mon
| 27.53
| 27.7
| ###
| 27
| 137,571
| 1,905,358
| 13.4
| 13.4
| 1.9 |
2007-Dec-21 Fri
| 26.47
| 27
| ###
| 26.55
| 763,842
| ###
| ###
| ###
| ### |
2007-Dec-20 Thu
| ###
| ###
| 26.5
| 27.28
|
|
| 80.2
| 80.2
| 1.9 |
2007-Dec-19 Wed
| ###
| 27.29
| ###
| 26.79
|
|
| 30.6
| 30.6
| ### |
2007-Dec-18 Tue
| ###
| 27.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-17 Mon
| ###
| 27.58
| 25.88
| 27
|
|
| ###
| ###
| 1.9 |
2007-Dec-14 Fri
| 27.84
| ###
| 26.5
| ###
| 506,075
| ###
| ###
| ###
| 0.0 |
2007-Dec-13 Thu
| ###
| ###
| ###
| 27.43
| 472,084
| 0
| 73.9
| 73.9
| ### |
2007-Dec-12 Wed
| ###
| ###
| 27.43
| 27.75
| 879,142
| ###
| ###
| ###
| 2.0 |
2007-Dec-11 Tue
| 28.4
| ###
| 28
| 28.4
|
|
| 68.4
| 68.4
| 2.0 |
2007-Dec-10 Mon
| 27.41
| ###
| ###
| ###
|
|
| 91.7
| 91.7
| 0.0 |
2007-Dec-07 Fri
| ###
| 27.51
| 27.2
| 27.5
| 833,270
| ###
| ###
| ###
| 2.0 |
2007-Dec-06 Thu
| 26.5
| 26.5
| 25.73
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2007-Dec-05 Wed
| 25.7
| 26.4
| 25.56
| 26.21
| 610,655
| ###
| 82.6
| 82.6
| 1.9 |
2007-Dec-04 Tue
| 26.45
| 26.45
| ###
| 26.22
|
|
| ###
| ###
| 1.9 |
2007-Dec-03 Mon
| 27.4
| 27.4
| ###
| 27
|
|
| ###
| ###
| 1.9 |
2007-Nov-30 Fri
| ###
| ###
| 26.55
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-29 Thu
| 27.2
| 27.21
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2007-Nov-28 Wed
| 26.75
| ###
| 26.55
| 26.8
| 998,646
| 13,257,025
| 76.6
| 76.6
| 1.9 |
2007-Nov-27 Tue
| 26.51
| 27
| ###
| 26.7
| 734,841
| 9,920,353
| 71.4
| 71.4
| 1.9 |
2007-Nov-26 Mon
| ###
| ###
| ###
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2007-Nov-23 Fri
| 26.27
| 26.29
| 25.58
| ###
|
|
| 16.7
| 16.7
| 0.0 |
2007-Nov-22 Thu
| ###
| 25.81
| ###
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2007-Nov-21 Wed
| ###
| ###
| ###
| ###
|
|
| 12.5
| 12.5
| 0.0 |
2007-Nov-20 Tue
| ###
| 27.25
| 26.82
| ###
| 491,176
| 13,278,943
| 35.8
| 35.8
| 0.0 |
2007-Nov-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-16 Fri
| ###
| ###
| 26.83
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2007-Nov-15 Thu
| 26.89
| 28.43
| ###
| 27.75
| 787,051
| 11,187,929
| 88.7
| 88.7
| 2.0 |
2007-Nov-14 Wed
| 27.4
| 27.4
| 26.2
| 26.5
|
|
| 11.7
| 11.7
| 1.9 |
2007-Nov-13 Tue
| ###
| ###
| 26.59
| 26.88
|
|
| 30.2
| 30.2
| ### |
2007-Nov-12 Mon
| 26.78
| 27.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-09 Fri
| 26.46
| ###
| ###
| ###
| 503,321
| 0
| 82.4
| 82.4
| 0.0 |
2007-Nov-08 Thu
| 25.8
| ###
| 25.51
| 26
| 741,229
| 9,454,375
| 78.4
| 78.4
| 1.9 |
2007-Nov-07 Wed
| 26.4
| ###
| 26.22
| ###
| 878,326
| 11,514,853
| 73.9
| 73.9
| 0.0 |
2007-Nov-06 Tue
| 26.54
| ###
| 26.42
| 26.77
| 707,877
| 9,351,055
| ###
| ###
| 1.9 |
2007-Nov-05 Mon
| 27.7
| 27.7
| 26.81
| 27
|
|
| ###
| ###
| 1.9 |
2007-Nov-02 Fri
| 27.25
| 28.7
| 27.2
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-01 Thu
| ###
| ###
| ###
| 27.71
|
|
| 8.8
| 8.8
| ### |
2007-Oct-31 Wed
| ###
| ###
| 27.56
| ###
| 1,023,989
| ###
| 24.1
| 24.1
| 0.0 |
2007-Oct-30 Tue
| 30.4
| 30.4
| ###
| ###
|
|
| 6.7
| 6.7
| 0.0 |
2007-Oct-29 Mon
| 29.8
| ###
| 29.52
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2007-Oct-26 Fri
| ###
| ###
| ###
| 29.4
|
|
| ###
| ###
| ### |
2007-Oct-25 Thu
| 29.5
| 29.5
| ###
| ###
| 1,139,446
| 16,806,828
| ###
| ###
| 0.0 |
2007-Oct-24 Wed
| ###
| 30.2
| ###
| 29.55
|
|
| 22.8
| 22.8
| ### |
2007-Oct-23 Tue
| ###
| ###
| ###
| 29.58
| 531,742
| 0
| ###
| ###
| 2.1 |
2007-Oct-22 Mon
| 29.56
| 30.55
| ###
| 29.5
|
|
| ###
| ###
| 2.1 |
2007-Oct-19 Fri
| ###
| 30.54
| 29.85
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-18 Thu
| 30.26
| ###
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2007-Oct-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-16 Tue
| ###
| 30.58
| ###
| 30.22
|
|
| 34.8
| 34.8
| 2.2 |
2007-Oct-15 Mon
| 30.28
| 30.55
| ###
| ###
| 201,774
| ###
| 73.2
| 73.2
| 0.0 |
2007-Oct-12 Fri
| ###
| ###
| 29.55
| 29.87
|
|
| ###
| ###
| ### |
2007-Oct-11 Thu
| 30.83
| 31.59
| 30.81
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-10 Wed
| ###
| ###
| 30.79
| 30.85
| 565,071
| ###
| ###
| ###
| ### |
2007-Oct-09 Tue
| 30.49
| 30.85
| ###
| 30.75
|
|
| 74.6
| 74.6
| ### |
2007-Oct-08 Mon
| ###
| ###
| ###
| 30.5
| 520,850
| 0
| 20.6
| 20.6
| 2.2 |
2007-Oct-05 Fri
| ###
| ###
| 30.7
| 30.7
| 276,547
| ###
| 22.3
| 22.3
| 2.2 |
2007-Oct-04 Thu
| 30.7
| ###
| 30.55
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-03 Wed
| ###
| 31.8
| ###
| 30.75
|
|
| 36.9
| 36.9
| ### |
2007-Oct-02 Tue
| 31.2
| 31.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-01 Mon
| 32.4
| 32.4
| 30.88
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-28 Fri
| 32.55
| 32.55
| ###
| 32.28
|
|
| 24.5
| 24.5
| 2.3 |
2007-Sep-27 Thu
| ###
| ###
| ###
| 33.25
|
|
| ###
| ###
| 2.4 |
2007-Sep-26 Wed
| ###
| 33.4
| ###
| ###
|
|
| 63.2
| 63.2
| 0.0 |
2007-Sep-25 Tue
| 32.55
| ###
| 32.55
| ###
| 789,570
| 12,850,251
| 78.0
| 78.0
| 0.0 |
2007-Sep-24 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-21 Fri
| 32.71
| ###
| ###
| 32.55
|
|
| 25.9
| 25.9
| 2.3 |
2007-Sep-20 Thu
| 33.2
| 33.49
| 32.71
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-19 Wed
| 32.25
| 32.8
| ###
| 32.28
| 1,012,423
| ###
| ###
| ###
| 2.3 |
2007-Sep-18 Tue
| ###
| 31.78
| 31.42
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-17 Mon
| 32.5
| ###
| ###
| ###
| 514,474
| 0
| ###
| ###
| 0.0 |
2007-Sep-14 Fri
| 32.24
| 34.28
| ###
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2007-Sep-13 Thu
| 31.41
| 32.2
| 31.41
| ###
| 290,127
| 9,227,489
| 86.0
| 86.0
| 0.0 |
2007-Sep-12 Wed
| 30.2
| 31.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-11 Tue
| 30.48
| 30.48
| 29.28
| 29.5
| 213,927
| ###
| ###
| ###
| 2.1 |
2007-Sep-10 Mon
| 29.7
| 30.5
| 29.4
| ###
| 142,021
| 4,253,528
| ###
| ###
| 0.0 |
2007-Sep-07 Fri
| 30.2
| 30.26
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2007-Sep-06 Thu
| ###
| ###
| 29.44
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2007-Sep-05 Wed
| 29.8
| ###
| 29.45
| 29.87
| 319,121
| 4,699,056
| ###
| ###
| ### |
2007-Sep-04 Tue
| 28.85
| ###
| 28.79
| 29.57
|
|
| ###
| ###
| 2.1 |
2007-Sep-03 Mon
| 28.45
| 28.75
| 28.26
| 28.56
|
|
| ###
| ###
| ### |
2007-Aug-31 Fri
| ###
| 28.5
| ###
| ###
| 284,841
| 4,058,984
| ###
| ###
| 0.0 |
2007-Aug-30 Thu
| 27.87
| ###
| 27.72
| 28
| 242,653
| 3,363,170
| 71.5
| 71.5
| 2.0 |
2007-Aug-29 Wed
| ###
| ###
| ###
| 26.8
| 322,089
| 0
| ###
| ###
| 1.9 |
2007-Aug-28 Tue
| ###
| 28.54
| 27.72
| 27.87
|
|
| ###
| ###
| ### |
2007-Aug-27 Mon
| 28.49
| 28.72
| 27.75
| 28
| 280,959
| 7,932,877
| 20.5
| 20.5
| 2.0 |
2007-Aug-24 Fri
| 27.89
| ###
| ###
| 28
| 325,045
| 0
| ###
| ###
| 2.0 |
2007-Aug-23 Thu
| 27.75
| ###
| 27.22
| 27.7
|
|
| ###
| ###
| 2.0 |
2007-Aug-22 Wed
| 26.7
| 27.5
| ###
| ###
| 316,184
| ###
| 75.1
| 75.1
| 0.0 |
2007-Aug-21 Tue
| ###
| 27.48
| ###
| 26.86
|
|
| ###
| ###
| 1.9 |
2007-Aug-20 Mon
| ###
| ###
| ###
| ###
| 277,059
| 0
| 79.3
| 79.3
| 0.0 |
2007-Aug-17 Fri
| ###
| 26.7
| ###
| 25
|
|
| ###
| ###
| 1.8 |
2007-Aug-16 Thu
| 25.2
| 25.79
| 23.59
| 25.4
|
|
| ###
| ###
| 1.8 |
2007-Aug-15 Wed
| ###
| 25.25
| ###
| ###
| 445,927
| 5,629,828
| ###
| ###
| 0.0 |
2007-Aug-14 Tue
| ###
| 25.45
| ###
| 25.26
|
|
| ###
| ###
| 1.8 |
2007-Aug-13 Mon
| 24.46
| 25.79
| 24.46
| ###
| 778,422
| 19,557,852
| ###
| ###
| 0.0 |
2007-Aug-10 Fri
| ###
| ###
| ###
| ###
| 757,841
| 0
| 10.7
| 10.7
| 0.0 |
2007-Aug-09 Thu
| ###
| ###
| ###
| 26
|
|
| 7.8
| 7.8
| 1.9 |
2007-Aug-08 Wed
| ###
| 27.5
| 26.8
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2007-Aug-07 Tue
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2007-Aug-06 Mon
| 26.25
| ###
| ###
| 26.53
|
|
| 86.1
| 86.1
| ### |
2007-Aug-03 Fri
| 27
| 27
| ###
| 26.72
| 251,270
| 3,392,145
| 33.0
| 33.0
| 1.9 |
2007-Aug-02 Thu
| 27.49
| 27.5
| ###
| 26.7
| 398,784
| 5,483,280
| ###
| ###
| 1.9 |
2007-Aug-01 Wed
| 26.7
| 27.86
| ###
| ###
| 371,129
| 5,169,826
| 70.3
| 70.3
| 0.0 |
2007-Jul-31 Tue
| ###
| 27.2
| 26.82
| 27
| 655,385
| 17,701,948
| ###
| ###
| 1.9 |
2007-Jul-30 Mon
| 26.8
| 27.59
| 26.78
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-27 Fri
| ###
| 27.58
| 26.8
| 26.81
|
|
| ###
| ###
| ### |
2007-Jul-26 Thu
| ###
| ###
| 27.85
| 27.85
| 638,973
| ###
| ###
| ###
| ### |
2007-Jul-25 Wed
| ###
| 28.7
| 27.74
| 27.75
|
|
| ###
| ###
| 2.0 |
2007-Jul-24 Tue
| ###
| ###
| 28.4
| 28.5
|
|
| 21.5
| 21.5
| 2.0 |
2007-Jul-23 Mon
| ###
| 28.79
| ###
| ###
| 345,672
| 4,975,948
| ###
| ###
| 0.0 |
2007-Jul-20 Fri
| 29
| 29
| ###
| ###
| 161,244
| ###
| ###
| ###
| 0.0 |
2007-Jul-19 Thu
| 29.27
| 29.27
| 28.53
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-18 Wed
| 29
| 29.57
| 28.54
| 28.71
| 526,456
| 15,296,179
| 31.6
| 31.6
| ### |
2007-Jul-17 Tue
| 29
| 29
| 28.25
| 28.71
|
|
| 28.8
| 28.8
| ### |
2007-Jul-16 Mon
| 28.56
| 29.45
| ###
| 29
|
|
| ###
| ###
| ### |
2007-Jul-13 Fri
| 28
| 28.55
| 27.7
| ###
| 370,880
| ###
| ###
| ###
| 0.0 |
2007-Jul-12 Thu
| ###
| 28.26
| 27.29
| 28.2
|
|
| 87.2
| 87.2
| 2.0 |
2007-Jul-11 Wed
| ###
| 27.22
| 26.57
| 26.73
| 189,755
| ###
| ###
| ###
| ### |
2007-Jul-10 Tue
| 27.2
| 27.28
| 26.81
| ###
|
|
| 38.3
| 38.3
| 0.0 |
2007-Jul-09 Mon
| 26.48
| ###
| 26.4
| 26.58
|
|
| 73.1
| 73.1
| 1.9 |
2007-Jul-06 Fri
| ###
| ###
| ###
| 26.52
| 206,054
| 0
| ###
| ###
| 1.9 |
2007-Jul-05 Thu
| ###
| ###
| 26.75
| 26.75
|
|
| 31.9
| 31.9
| ### |
2007-Jul-04 Wed
| ###
| ###
| 26.75
| 26.87
| 137,989
| ###
| 41.9
| 41.9
| ### |
2007-Jul-03 Tue
| 27
| 27
| ###
| 26.8
| 251,949
| ###
| 34.6
| 34.6
| 1.9 |
2007-Jul-02 Mon
| 26.4
| ###
| ###
| ###
|
|
| 41.6
| 41.6
| 0.0 |
2007-Jun-29 Fri
| 26.46
| 26.74
| ###
| 26.5
|
|
| 60.2
| 60.2
| 1.9 |
2007-Jun-28 Thu
| ###
| 26.74
| ###
| 26.45
| 611,526
| ###
| 62.0
| 62.0
| ### |
2007-Jun-27 Wed
| 26.47
| 26.47
| ###
| 25.82
|
|
| ###
| ###
| 1.8 |
2007-Jun-26 Tue
| 26.74
| ###
| ###
| ###
| 270,624
| 0
| 30.5
| 30.5
| 0.0 |
2007-Jun-25 Mon
| ###
| ###
| 26.52
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2007-Jun-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-21 Thu
| ###
| ###
| ###
| 26.75
|
|
| ###
| ###
| ### |
2007-Jun-20 Wed
| ###
| ###
| 26.45
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-19 Tue
| ###
| ###
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2007-Jun-18 Mon
| ###
| 26.7
| 25.75
| 26.7
|
|
| 88.2
| 88.2
| 1.9 |
2007-Jun-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-14 Thu
| 25.53
| ###
| ###
| ###
| 180,243
| 0
| 30.0
| 30.0
| 0.0 |
2007-Jun-13 Wed
| 26
| 26.25
| 25.2
| 25.28
|
|
| 15.4
| 15.4
| 1.8 |
2007-Jun-12 Tue
| 26.71
| ###
| ###
| 26.2
| 222,940
| 0
| 22.8
| 22.8
| ### |
2007-Jun-08 Fri
| 27
| ###
| ###
| 27
| 532,881
| 0
| 66.0
| 66.0
| 1.9 |
2007-Jun-07 Thu
| ###
| ###
| ###
| 27.22
|
|
| ###
| ###
| 1.9 |
2007-Jun-06 Wed
| ###
| ###
| 26.8
| ###
|
|
| 16.1
| 16.1
| 0.0 |
2007-Jun-05 Tue
| 27.7
| 28
| ###
| ###
| 282,976
| ###
| 41.4
| 41.4
| 0.0 |
2007-Jun-04 Mon
| ###
| ###
| 27.45
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2007-Jun-01 Fri
| 27.77
| ###
| 27.59
| 27.73
| 151,325
| 2,087,528
| ###
| ###
| ### |
2007-May-31 Thu
| 27.49
| ###
| ###
| 27.23
| 1,110,489
| 0
| ###
| ###
| 1.9 |
2007-May-30 Wed
| ###
| 28.28
| ###
| ###
|
|
| 12.0
| 12.0
| 0.0 |
2007-May-29 Tue
| 27.4
| 27.73
| 27
| 27.57
| 554,783
| ###
| ###
| ###
| ### |
2007-May-28 Mon
| 27.42
| 27.42
| ###
| 27.29
|
|
| 40.8
| 40.8
| ### |
2007-May-25 Fri
| 26.7
| 27.2
| 26.7
| ###
| 551,276
| 14,856,888
| 75.7
| 75.7
| 0.0 |
2007-May-24 Thu
| ###
| ###
| ###
| ###
| 304,448
| 0
| 43.3
| 43.3
| 0.0 |
2007-May-23 Wed
| ###
| 27.58
| ###
| 27.55
|
|
| 73.2
| 73.2
| 2.0 |
2007-May-22 Tue
| 27.47
| 27.49
| ###
| 27.45
|
|
| ###
| ###
| ### |
2007-May-21 Mon
| 27.44
| ###
| ###
| ###
| 353,971
| 0
| 19.7
| 19.7
| 0.0 |
2007-May-18 Fri
| ###
| 27.78
| ###
| 26.7
| 284,680
| ###
| 11.4
| 11.4
| 1.9 |
2007-May-17 Thu
| ###
| ###
| 26.77
| ###
| 519,477
| ###
| 5.2
| 5.2
| 0.0 |
2007-May-16 Wed
| ###
| 27.78
| 26.52
| 27.7
| 484,372
| ###
| ###
| ###
| 2.0 |
2007-May-15 Tue
| 26.75
| ###
| 26.42
| ###
| 169,652
| ###
| ###
| ###
| 0.0 |
2007-May-14 Mon
| 26.85
| 27.49
| 26.55
| 26.87
|
|
| ###
| ###
| ### |
2007-May-11 Fri
| 26
| ###
| ###
| 26.75
|
|
| ###
| ###
| ### |
2007-May-10 Thu
| 25.41
| 26.84
| 25.41
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-09 Wed
| 24.7
| 25.44
| ###
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2007-May-08 Tue
| ###
| 25.56
| 24.51
| 24.51
|
|
| ###
| ###
| ### |
2007-May-07 Mon
| ###
| 25.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-04 Fri
| 25.74
| 25.85
| ###
| 25.75
|
|
| 61.1
| 61.1
| ### |
2007-May-03 Thu
| 24.51
| 25.83
| 24.4
| 25.25
| 396,080
| 9,947,549
| 86.9
| 86.9
| ### |
2007-May-02 Wed
| ###
| ###
| ###
| ###
| 517,874
| 0
| ###
| ###
| 0.0 |
2007-May-01 Tue
| ###
| ###
| ###
| ###
| 480,647
| 0
| 14.3
| 14.3
| 0.0 |
2007-Apr-30 Mon
| ###
| ###
| ###
| 24.41
|
|
| 19.9
| 19.9
| ### |
2007-Apr-27 Fri
| 24.85
| ###
| ###
| 24.7
|
|
| ###
| ###
| 1.8 |
2007-Apr-26 Thu
| 25
| 25
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2007-Apr-24 Tue
| 24.76
| ###
| 24.51
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2007-Apr-23 Mon
| 25.21
| ###
| ###
| ###
| 395,476
| 0
| 74.3
| 74.3
| 0.0 |
2007-Apr-20 Fri
| ###
| ###
| ###
| ###
| 215,740
| 0
| 19.6
| 19.6
| 0.0 |
2007-Apr-19 Thu
| ###
| 25.52
| ###
| 25.52
|
|
| ###
| ###
| 1.8 |
2007-Apr-18 Wed
| 24.42
| ###
| 24.42
| ###
|
|
| 90.5
| 90.5
| 0.0 |
2007-Apr-17 Tue
| 24.21
| 24.49
| 24.21
| 24.47
|
|
| 82.2
| 82.2
| 1.7 |
2007-Apr-16 Mon
| ###
| 24.48
| ###
| 24.48
| 127,174
| ###
| ###
| ###
| 1.7 |
2007-Apr-13 Fri
| 24.4
| 24.42
| 24
| ###
|
|
| 40.9
| 40.9
| 0.0 |
2007-Apr-12 Thu
| 24.72
| 24.73
| ###
| 24.43
| 352,928
| 4,363,954
| ###
| ###
| 1.7 |
2007-Apr-11 Wed
| 25
| ###
| ###
| ###
| 326,722
| 0
| 15.3
| 15.3
| 0.0 |
2007-Apr-10 Tue
| 24.25
| 24.7
| 23.8
| ###
| 580,180
| ###
| ###
| ###
| 0.0 |
2007-Apr-05 Thu
| 23.79
| 23.86
| 23.25
| 23.45
|
|
| 19.0
| 19.0
| 1.7 |
2007-Apr-04 Wed
| ###
| ###
| 23.2
| ###
| 423,155
| ###
| ###
| ###
| 0.0 |
2007-Apr-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-02 Mon
| 23
| ###
| 22.85
| 22.85
|
|
| 36.7
| 36.7
| 1.6 |
2007-Mar-30 Fri
| ###
| ###
| 23
| ###
| 321,353
| 3,695,559
| ###
| ###
| 0.0 |
2007-Mar-29 Thu
| 23.21
| 23.29
| ###
| ###
| 185,578
| 2,161,055
| ###
| ###
| 0.0 |
2007-Mar-28 Wed
| 24
| 24
| ###
| 23.44
|
|
| ###
| ###
| 1.7 |
2007-Mar-27 Tue
| ###
| 24.21
| 23.8
| 24
| 337,789
| 8,108,624
| ###
| ###
| 1.7 |
2007-Mar-26 Mon
| 23.47
| ###
| 23.2
| ###
| 316,576
| 3,672,281
| ###
| ###
| 0.0 |
2007-Mar-23 Fri
| 23.85
| 23.85
| 22.89
| 22.89
|
|
| ###
| ###
| ### |
2007-Mar-22 Thu
| ###
| ###
| ###
| 23.7
| 313,570
| 0
| 68.2
| 68.2
| 1.7 |
2007-Mar-21 Wed
| ###
| ###
| 23.28
| 23.46
|
|
| 22.9
| 22.9
| 1.7 |
2007-Mar-20 Tue
| ###
| 24.79
| 24.22
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-19 Mon
| 24.21
| 24.5
| ###
| 24.42
|
|
| ###
| ###
| 1.7 |
2007-Mar-16 Fri
| 23.74
| 24.45
| 23.55
| 24.45
|
|
| 89.0
| 89.0
| ### |
2007-Mar-15 Thu
| 23.48
| 23.48
| ###
| 23.4
| 603,375
| 7,083,622
| ###
| ###
| ### |
2007-Mar-14 Wed
| ###
| ###
| 22.77
| ###
| 314,922
| 3,585,386
| 74.7
| 74.7
| 0.0 |
2007-Mar-13 Tue
| ###
| ###
| ###
| 23.2
|
|
| 38.3
| 38.3
| 1.7 |
2007-Mar-12 Mon
| 22.5
| 23
| 22.49
| 23
|
|
| 82.5
| 82.5
| 1.6 |
2007-Mar-09 Fri
| 22.43
| 22.72
| ###
| 22.42
|
|
| ###
| ###
| ### |
2007-Mar-08 Thu
| 22
| 22.49
| ###
| 22.42
| 161,275
| ###
| 83.5
| 83.5
| ### |
2007-Mar-07 Wed
| 22.81
| 22.85
| 22.2
| 22.2
|
|
| 11.5
| 11.5
| 1.6 |
2007-Mar-06 Tue
| ###
| 22.81
| 21.54
| 22.81
|
|
| 89.7
| 89.7
| ### |
2007-Mar-05 Mon
| ###
| 21.83
| 21.45
| 21.45
|
|
| ###
| ###
| 1.5 |
2007-Mar-02 Fri
| 21.8
| 22.72
| ###
| ###
| 180,677
| ###
| 81.2
| 81.2
| 0.0 |
2007-Mar-01 Thu
| ###
| 22.2
| 21.48
| 21.82
| 496,544
| 10,844,520
| 39.1
| 39.1
| 1.6 |
2007-Feb-28 Wed
| 21.5
| ###
| ###
| 22
| 305,654
| 0
| ###
| ###
| ### |
2007-Feb-27 Tue
| 22.8
| 23.41
| 22.53
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-26 Mon
| 22.79
| ###
| 22.71
| 22.8
| 311,629
| 3,538,547
| ###
| ###
| 1.6 |
2007-Feb-23 Fri
| ###
| 23
| 22.56
| 22.8
| 482,221
| ###
| ###
| ###
| 1.6 |
2007-Feb-22 Thu
| 22
| 22.85
| 21.88
| 22.85
| 382,678
| ###
| 90.7
| 90.7
| 1.6 |
2007-Feb-21 Wed
| 22
| ###
| ###
| 22
|
|
| 72.5
| 72.5
| ### |
2007-Feb-20 Tue
| ###
| ###
| ###
| ###
| 200,723
| 0
| ###
| ###
| 0.0 |
2007-Feb-19 Mon
| 22.5
| ###
| 22.28
| 22.5
| 305,151
| 3,399,382
| 66.6
| 66.6
| 1.6 |
2007-Feb-16 Fri
| 22.23
| 22.8
| 22.23
| ###
| 344,882
| ###
| ###
| ###
| 0.0 |
2007-Feb-15 Thu
| ###
| 22.58
| 22.23
| 22.27
|
|
| ###
| ###
| ### |
2007-Feb-14 Wed
| 22.56
| 22.7
| 22.22
| 22.58
|
|
| 67.2
| 67.2
| 1.6 |
2007-Feb-13 Tue
| ###
| 22.55
| ###
| 22.55
|
|
| ###
| ###
| ### |
2007-Feb-12 Mon
| ###
| ###
| 21.7
| 22
| 227,087
| ###
| 33.3
| 33.3
| ### |
2007-Feb-09 Fri
| 21.54
| ###
| 21.4
| ###
| 266,880
| ###
| ###
| ###
| 0.0 |
2007-Feb-08 Thu
| ###
| 21.48
| 21.25
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2007-Feb-07 Wed
| 21.41
| 21.41
| ###
| 21.24
| 391,479
| 4,190,782
| ###
| ###
| 1.5 |
2007-Feb-06 Tue
| 21.79
| 21.79
| ###
| 21.41
|
|
| ###
| ###
| ### |
2007-Feb-05 Mon
| 21.82
| 21.88
| ###
| 21.75
| 403,920
| 4,418,884
| ###
| ###
| ### |
2007-Feb-02 Fri
| ###
| ###
| 21.78
| 21.88
| 608,820
| 6,630,049
| ###
| ###
| 1.6 |
2007-Feb-01 Thu
| ###
| ###
| ###
| ###
| 550,386
| 0
| ###
| ###
| 0.0 |
2007-Jan-31 Wed
| 22
| 22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-30 Tue
| 21.55
| 22
| 21.52
| ###
| 949,545
| ###
| 82.3
| 82.3
| 0.0 |
2007-Jan-29 Mon
| 20.7
| ###
| 20.7
| ###
|
|
| 89.6
| 89.6
| 0.0 |
2007-Jan-25 Thu
| ###
| ###
| 20
| 20.57
| 393,076
| ###
| ###
| ###
| ### |
2007-Jan-24 Wed
| ###
| 20.26
| ###
| 20.25
| 591,542
| 5,992,320
| 80.7
| 80.7
| ### |
2007-Jan-23 Tue
| 19.81
| 20
| ###
| 19.7
| 342,451
| ###
| 30.2
| 30.2
| 1.4 |
2007-Jan-22 Mon
| 19.79
| ###
| 19.7
| 19.7
| 216,585
| ###
| ###
| ###
| 1.4 |
2007-Jan-19 Fri
| 19.55
| ###
| 19.51
| ###
| 612,686
| 5,976,751
| 70.4
| 70.4
| 0.0 |
2007-Jan-18 Thu
| 19.5
| 19.73
| 19.46
| 19.72
| 243,284
| 4,767,149
| 78.4
| 78.4
| 1.4 |
2007-Jan-17 Wed
| 19.55
| ###
| 19.4
| 19.49
| 393,378
| ###
| ###
| ###
| 1.4 |
2007-Jan-16 Tue
| 19.7
| 19.75
| 19.56
| 19.56
| 170,220
| 3,345,674
| ###
| ###
| 1.4 |
2007-Jan-15 Mon
| ###
| 19.79
| 19.4
| 19.79
|
|
| 72.2
| 72.2
| ### |
2007-Jan-12 Fri
| ###
| ###
| ###
| 19.48
|
|
| 65.9
| 65.9
| ### |
2007-Jan-11 Thu
| 19.25
| 19.28
| ###
| 19.2
| 377,421
| ###
| 33.2
| 33.2
| ### |
2007-Jan-10 Wed
| 19.56
| 19.56
| ###
| ###
| 552,551
| 5,403,948
| 35.1
| 35.1
| 0.0 |
2007-Jan-09 Tue
| 19.54
| 19.56
| 19.45
| 19.53
|
|
| 33.2
| 33.2
| ### |
2007-Jan-08 Mon
| 19.59
| 19.82
| 19.55
| ###
| 253,479
| ###
| 75.4
| 75.4
| 0.0 |
2007-Jan-05 Fri
| ###
| 19.84
| 19.56
| ###
| 245,885
| ###
| ###
| ###
| 0.0 |
2007-Jan-04 Thu
| 19.85
| 19.85
| ###
| 19.8
|
|
| 43.6
| 43.6
| 1.4 |
2007-Jan-03 Wed
| 20.25
| 20.25
| 19.8
| 19.85
| 190,349
| ###
| 20.9
| 20.9
| 1.4 |
2007-Jan-02 Tue
| ###
| ###
| ###
| ###
| 58,947
| 0
| 33.8
| 33.8
| 0.0 |
2006-Dec-29 Fri
| ###
| ###
| ###
| 20.22
|
|
| ###
| ###
| 1.4 |
2006-Dec-28 Thu
| ###
| ###
| ###
| 20.23
| 104,272
| 0
| ###
| ###
| 1.4 |
2006-Dec-27 Wed
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2006-Dec-22 Fri
| 20
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-21 Thu
| 20.25
| 20.25
| ###
| ###
| 580,122
| ###
| 34.7
| 34.7
| 0.0 |
2006-Dec-20 Wed
| ###
| ###
| ###
| 20.25
|
|
| 27.8
| 27.8
| ### |
2006-Dec-19 Tue
| 20.28
| 20.43
| ###
| 20.29
|
|
| 70.7
| 70.7
| ### |
2006-Dec-18 Mon
| ###
| 20.28
| ###
| 20.28
| 163,846
| ###
| 78.3
| 78.3
| 1.4 |
2006-Dec-15 Fri
| 20.2
| 20.2
| ###
| ###
| 137,846
| 1,392,244
| 31.5
| 31.5
| 0.0 |
2006-Dec-14 Thu
| ###
| 20.22
| 19.88
| ###
| 183,186
| 3,672,879
| 60.8
| 60.8
| 0.0 |
2006-Dec-13 Wed
| ###
| 19.8
| ###
| 19.8
| 177,057
| ###
| ###
| ###
| 1.4 |
2006-Dec-12 Tue
| ###
| ###
| 19.57
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-11 Mon
| 19.55
| 19.7
| 19.48
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-08 Fri
| 19.56
| ###
| 19.55
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2006-Dec-07 Thu
| ###
| 19.7
| 19.55
| ###
| 309,924
| 6,082,258
| 69.2
| 69.2
| 0.0 |
2006-Dec-06 Wed
| 19.75
| 19.75
| 19.49
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-05 Tue
| 19.75
| 19.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-04 Mon
| 19.55
| ###
| 19.2
| 19.75
|
|
| 77.3
| 77.3
| ### |
2006-Dec-01 Fri
| ###
| ###
| ###
| ###
| 148,078
| 0
| ###
| ###
| 0.0 |
2006-Nov-30 Thu
| ###
| ###
| ###
| 20
| 308,544
| 0
| 65.0
| 65.0
| 1.4 |
2006-Nov-29 Wed
| ###
| 20
| 19.55
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2006-Nov-28 Tue
| 20.42
| 20.5
| 20
| 20
|
|
| ###
| ###
| 1.4 |
2006-Nov-27 Mon
| 20.75
| 20.75
| 20.55
| ###
| 131,240
| ###
| 30.7
| 30.7
| 0.0 |
2006-Nov-24 Fri
| 20.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-23 Thu
| ###
| ###
| ###
| ###
| 244,956
| 0
| 64.1
| 64.1
| 0.0 |
2006-Nov-22 Wed
| ###
| ###
| 20.73
| ###
| 141,982
| 1,471,643
| 24.5
| 24.5
| 0.0 |
2006-Nov-21 Tue
| 20.8
| ###
| ###
| 20.83
|
|
| 65.0
| 65.0
| 1.5 |
2006-Nov-20 Mon
| ###
| ###
| 20.53
| 20.85
| 365,258
| 3,749,373
| ###
| ###
| ### |
2006-Nov-17 Fri
| 20.22
| 21.41
| 20.21
| 20.58
|
|
| 80.7
| 80.7
| 1.5 |
2006-Nov-16 Thu
| ###
| ###
| 20.22
| 20.23
| 277,271
| ###
| ###
| ###
| 1.4 |
2006-Nov-15 Wed
| 21.57
| ###
| ###
| ###
| 253,929
| 0
| 15.9
| 15.9
| 0.0 |
2006-Nov-14 Tue
| 21.75
| 21.83
| ###
| 21.42
|
|
| 19.3
| 19.3
| 1.5 |
2006-Nov-13 Mon
| 21.7
| ###
| ###
| 21.75
| 443,442
| 0
| ###
| ###
| ### |
2006-Nov-10 Fri
| ###
| 21.79
| ###
| 21.78
| 379,654
| ###
| 80.9
| 80.9
| 1.6 |
2006-Nov-09 Thu
| ###
| ###
| 21.2
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-08 Wed
| 21.53
| 21.71
| 21.26
| ###
| 203,125
| 4,364,140
| ###
| ###
| 0.0 |
2006-Nov-07 Tue
| 21.5
| 21.86
| 21.5
| 21.53
|
|
| 68.6
| 68.6
| 1.5 |
2006-Nov-06 Mon
| 21.75
| 21.75
| 21.25
| 21.45
|
|
| ###
| ###
| 1.5 |
2006-Nov-03 Fri
| 21.8
| ###
| 21.58
| 21.75
| 245,354
| ###
| ###
| ###
| ### |
2006-Nov-02 Thu
| ###
| 21.75
| 20.75
| 21.73
|
|
| 88.9
| 88.9
| 1.6 |
2006-Nov-01 Wed
| 21.5
| ###
| 21.28
| ###
| 363,251
| ###
| 27.5
| 27.5
| 0.0 |
2006-Oct-31 Tue
| ###
| 22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-30 Mon
| 21.86
| 22.4
| 21.81
| 22.2
| 325,429
| ###
| 79.5
| 79.5
| 1.6 |
2006-Oct-27 Fri
| 22.7
| ###
| ###
| ###
| 155,084
| 0
| 19.9
| 19.9
| 0.0 |
2006-Oct-26 Thu
| 22.41
| 23
| 22.41
| 23
|
|
| 86.1
| 86.1
| 1.6 |
2006-Oct-25 Wed
| 22.8
| ###
| 22.25
| 22.7
| 247,252
| 2,750,678
| 30.9
| 30.9
| ### |
2006-Oct-24 Tue
| 22.42
| ###
| 22.4
| 22.8
| 210,620
| 2,358,944
| ###
| ###
| 1.6 |
2006-Oct-23 Mon
| 23.5
| 23.5
| ###
| 22.87
| 84,279
| 990,278
| 13.4
| 13.4
| ### |
2006-Oct-20 Fri
| ###
| 23.59
| ###
| 23.5
|
|
| ###
| ###
| 1.7 |
2006-Oct-19 Thu
| 22.4
| ###
| ###
| ###
| 453,381
| 0
| ###
| ###
| 0.0 |
2006-Oct-18 Wed
| ###
| 22.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-17 Tue
| ###
| ###
| 21.53
| 21.85
|
|
| 80.6
| 80.6
| ### |
2006-Oct-16 Mon
| ###
| ###
| 21.26
| ###
| 332,523
| ###
| ###
| ###
| 0.0 |
2006-Oct-13 Fri
| ###
| ###
| 21.2
| 21.28
| 152,146
| 1,612,747
| 18.3
| 18.3
| 1.5 |
2006-Oct-12 Thu
| 21.5
| 21.75
| 21.42
| 21.5
|
|
| ###
| ###
| 1.5 |
2006-Oct-11 Wed
| 21.2
| ###
| 21.2
| 21.5
|
|
| 75.7
| 75.7
| 1.5 |
2006-Oct-10 Tue
| 21.25
| 21.7
| ###
| 21.24
|
|
| ###
| ###
| 1.5 |
2006-Oct-09 Mon
| 21.45
| 21.81
| 21.27
| ###
| 217,957
| ###
| 74.9
| 74.9
| 0.0 |
2006-Oct-06 Fri
| 20.85
| 21.5
| 20.75
| 21.4
| 272,159
| 5,749,358
| 85.5
| 85.5
| 1.5 |
2006-Oct-05 Thu
| 20.45
| ###
| 20.44
| 20.7
|
|
| ###
| ###
| 1.5 |
2006-Oct-04 Wed
| ###
| ###
| ###
| ###
| 66,751
| 0
| 21.2
| 21.2
| 0.0 |
2006-Oct-03 Tue
| ###
| 21
| ###
| 20.84
|
|
| 77.1
| 77.1
| 1.5 |
2006-Oct-02 Mon
| 20.44
| 20.7
| 20.44
| ###
| 95,351
| 1,961,370
| ###
| ###
| 0.0 |
2006-Sep-29 Fri
| ###
| ###
| 20.44
| 20.7
|
|
| 16.9
| 16.9
| 1.5 |
2006-Sep-28 Thu
| 20.8
| ###
| 20.8
| 21.2
| 556,982
| ###
| ###
| ###
| 1.5 |
2006-Sep-27 Wed
| 20.79
| ###
| ###
| 20.85
|
|
| ###
| ###
| ### |
2006-Sep-26 Tue
| 20.75
| 20.75
| 20.25
| 20.4
|
|
| 19.5
| 19.5
| 1.5 |
2006-Sep-25 Mon
| 20
| 20.71
| 20
| ###
| 238,729
| 4,859,328
| ###
| ###
| 0.0 |
2006-Sep-22 Fri
| ###
| 20.4
| 20
| ###
| 341,079
| ###
| ###
| ###
| 0.0 |
2006-Sep-21 Thu
| 20.8
| 20.88
| ###
| 20.45
| 354,545
| 3,701,449
| ###
| ###
| ### |
2006-Sep-20 Wed
| 21
| 21.24
| ###
| ###
| 730,282
| ###
| ###
| ###
| 0.0 |
2006-Sep-19 Tue
| 21.5
| 21.54
| 21.29
| 21.45
| 277,182
| 5,935,852
| 34.9
| 34.9
| 1.5 |
2006-Sep-18 Mon
| ###
| 21.59
| 20.75
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-15 Fri
| ###
| ###
| 20.45
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-14 Thu
| ###
| ###
| ###
| ###
|
|
| 91.2
| 91.2
| 0.0 |
2006-Sep-13 Wed
| 20
| 20
| 19.43
| 19.81
| 216,488
| ###
| ###
| ###
| ### |
2006-Sep-12 Tue
| ###
| ###
| 19.75
| 20
| 298,126
| ###
| 34.9
| 34.9
| 1.4 |
2006-Sep-11 Mon
| ###
| ###
| ###
| 20.85
| 285,974
| 0
| ###
| ###
| ### |
2006-Sep-08 Fri
| 20.79
| ###
| ###
| 21
|
|
| ###
| ###
| 1.5 |
2006-Sep-07 Thu
| 20.5
| 21
| 20.5
| 21
| 289,146
| 5,999,779
| ###
| ###
| 1.5 |
2006-Sep-06 Wed
| ###
| ###
| ###
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2006-Sep-05 Tue
| 19.89
| ###
| 19.87
| 20.5
|
|
| 89.1
| 89.1
| 1.5 |
2006-Sep-04 Mon
| ###
| ###
| 19.8
| ###
|
|
| 10.3
| 10.3
| 0.0 |
2006-Sep-01 Fri
| 20.25
| ###
| 20.24
| 20.46
|
|
| ###
| ###
| ### |
2006-Aug-31 Thu
| ###
| 19.85
| 19.2
| 19.85
|
|
| ###
| ###
| 1.4 |
2006-Aug-30 Wed
| ###
| ###
| ###
| 19.58
|
|
| 29.6
| 29.6
| 1.4 |
2006-Aug-29 Tue
| ###
| ###
| ###
| 19.51
| 347,177
| 0
| 85.7
| 85.7
| ### |
2006-Aug-28 Mon
| 18.8
| ###
| 18.51
| ###
| 267,640
| ###
| ###
| ###
| 0.0 |
2006-Aug-25 Fri
| ###
| ###
| ###
| 18.79
|
|
| ###
| ###
| 1.3 |
2006-Aug-24 Thu
| ###
| ###
| ###
| ###
| 156,274
| 0
| 14.1
| 14.1
| 0.0 |
2006-Aug-23 Wed
| ###
| ###
| 18.57
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-22 Tue
| ###
| 18.76
| 18.45
| 18.5
| 363,640
| 6,765,522
| ###
| ###
| ### |
2006-Aug-21 Mon
| 18.41
| 18.8
| ###
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2006-Aug-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-17 Thu
| ###
| ###
| 17.82
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-16 Wed
| 18.24
| ###
| 17.79
| ###
| 683,180
| 6,076,886
| ###
| ###
| 0.0 |
2006-Aug-15 Tue
| ###
| 18.25
| ###
| ###
|
|
| 43.0
| 43.0
| 0.0 |
2006-Aug-14 Mon
| ###
| ###
| ###
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2006-Aug-11 Fri
| ###
| ###
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2006-Aug-10 Thu
| 18.82
| ###
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2006-Aug-09 Wed
| ###
| 19.27
| 18.8
| ###
| 512,659
| ###
| 34.0
| 34.0
| 0.0 |
2006-Aug-08 Tue
| 19.2
| 19.27
| ###
| 19.2
|
|
| ###
| ###
| ### |
2006-Aug-07 Mon
| ###
| 19.27
| ###
| 19.22
|
|
| 80.7
| 80.7
| 1.4 |
2006-Aug-04 Fri
| ###
| ###
| ###
| 19.2
|
|
| 83.7
| 83.7
| ### |
2006-Aug-03 Thu
| 18.7
| 19.2
| 18.7
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2006-Aug-02 Wed
| 18.84
| 18.86
| 18.45
| 18.74
| 350,829
| ###
| 35.7
| 35.7
| 1.3 |
2006-Aug-01 Tue
| 18.88
| ###
| 18.85
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-31 Mon
| ###
| ###
| 18.8
| 18.88
|
|
| ###
| ###
| 1.3 |
2006-Jul-28 Fri
| 18.8
| 18.86
| ###
| 18.8
|
|
| ###
| ###
| 1.3 |
2006-Jul-27 Thu
| 18.27
| ###
| ###
| 18.85
|
|
| ###
| ###
| ### |
2006-Jul-26 Wed
| 18.7
| 18.8
| 18.44
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-25 Tue
| 18.55
| ###
| 18.55
| 18.88
|
|
| ###
| ###
| 1.3 |
2006-Jul-24 Mon
| 18.76
| 18.76
| ###
| ###
|
|
| 20.1
| 20.1
| 0.0 |
2006-Jul-21 Fri
| 18.5
| 18.7
| ###
| 18.58
|
|
| ###
| ###
| 1.3 |
2006-Jul-20 Thu
| ###
| 19.4
| 18.82
| ###
| 272,527
| ###
| 34.3
| 34.3
| 0.0 |
2006-Jul-19 Wed
| ###
| 18.8
| ###
| 18.8
| 521,589
| ###
| 88.0
| 88.0
| 1.3 |
2006-Jul-18 Tue
| 18.5
| 18.5
| ###
| 18.25
|
|
| 25.4
| 25.4
| ### |
2006-Jul-17 Mon
| ###
| 18.82
| ###
| 18.75
|
|
| 92.5
| 92.5
| ### |
2006-Jul-14 Fri
| 18.5
| ###
| 18.5
| 18.52
| 148,781
| 1,376,224
| ###
| ###
| 1.3 |
2006-Jul-13 Thu
| ###
| ###
| ###
| ###
| 242,145
| 0
| ###
| ###
| 0.0 |
2006-Jul-12 Wed
| ###
| 19.7
| 19.42
| 19.42
|
|
| ###
| ###
| 1.4 |
2006-Jul-11 Tue
| ###
| 19.7
| ###
| 19.55
| 230,452
| 2,269,952
| ###
| ###
| ### |
2006-Jul-10 Mon
| 19.89
| ###
| ###
| 19.4
|
|
| 12.4
| 12.4
| 1.4 |
2006-Jul-07 Fri
| 19.89
| ###
| 19.77
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2006-Jul-06 Thu
| 19.23
| 19.89
| ###
| 19.8
| 123,389
| ###
| ###
| ###
| 1.4 |
2006-Jul-05 Wed
| 19.7
| 19.88
| 19.28
| 19.28
| 132,052
| 2,585,578
| ###
| ###
| 1.4 |
2006-Jul-04 Tue
| 19.29
| ###
| 19.29
| 19.7
|
|
| 81.8
| 81.8
| 1.4 |
2006-Jul-03 Mon
| 20
| 20
| ###
| 19.29
|
|
| ###
| ###
| 1.4 |
2006-Jun-30 Fri
| ###
| ###
| 19.46
| 20
|
|
| 74.9
| 74.9
| 1.4 |
2006-Jun-27 Tue
| ###
| 19.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-26 Mon
| ###
| ###
| ###
| 18.8
| 254,820
| 0
| ###
| ###
| 1.3 |
2006-Jun-23 Fri
| 18.25
| 18.49
| 18.25
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2006-Jun-22 Thu
| 17.85
| 18.5
| 17.85
| 18.5
| 424,445
| 7,714,287
| ###
| ###
| ### |
2006-Jun-21 Wed
| 17.5
| 17.74
| 17.21
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-20 Tue
| ###
| ###
| 17.4
| 17.7
| 307,380
| ###
| 22.6
| 22.6
| 1.3 |
2006-Jun-19 Mon
| ###
| 18.84
| ###
| 18.2
|
|
| 83.4
| 83.4
| ### |
2006-Jun-16 Fri
| 18.25
| ###
| ###
| ###
| 137,481
| 0
| ###
| ###
| 0.0 |
2006-Jun-15 Thu
| ###
| 18.76
| 17.83
| 18.25
|
|
| 23.4
| 23.4
| ### |
2006-Jun-14 Wed
| 17.49
| 18.8
| ###
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2006-Jun-13 Tue
| ###
| 18.42
| 17.7
| 17.8
|
|
| ###
| ###
| ### |
2006-Jun-09 Fri
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2006-Jun-08 Thu
| ###
| ###
| 17.85
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-07 Wed
| ###
| ###
| ###
| 18.44
|
|
| ###
| ###
| 1.3 |
2006-Jun-06 Tue
| 18.5
| ###
| 18.42
| ###
| 244,943
| 2,255,925
| ###
| ###
| 0.0 |
2006-Jun-05 Mon
| 18.4
| ###
| 18.4
| ###
| 163,758
| 1,506,573
| 88.8
| 88.8
| 0.0 |
2006-Jun-02 Fri
| ###
| ###
| 18.44
| 18.59
| 183,482
| ###
| 12.2
| 12.2
| 1.3 |
2006-Jun-01 Thu
| ###
| ###
| 18.78
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2006-May-31 Wed
| 18.8
| 18.8
| 18.4
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-30 Tue
| 19.2
| 19.28
| 18.81
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-29 Mon
| 19.2
| 19.4
| ###
| 19.26
| 144,849
| ###
| 67.8
| 67.8
| 1.4 |
2006-May-26 Fri
| ###
| 19.5
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2006-May-25 Thu
| ###
| ###
| ###
| ###
| 234,141
| 0
| ###
| ###
| 0.0 |
2006-May-24 Wed
| 18.85
| 19.27
| 18.49
| 18.49
|
|
| 17.3
| 17.3
| ### |
2006-May-23 Tue
| 18.75
| ###
| ###
| ###
| 121,045
| 0
| 38.5
| 38.5
| 0.0 |
2006-May-22 Mon
| 18.79
| 18.88
| 18.5
| 18.75
|
|
| 61.2
| 61.2
| ### |
2006-May-19 Fri
| ###
| ###
| 18.85
| 18.85
|
|
| ###
| ###
| ### |
2006-May-18 Thu
| 19.5
| 19.5
| 18.8
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2006-May-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-16 Tue
| ###
| 20.2
| ###
| ###
| 370,871
| ###
| ###
| ###
| 0.0 |
2006-May-15 Mon
| 20
| ###
| ###
| ###
| 209,980
| 0
| 29.3
| 29.3
| 0.0 |
2006-May-12 Fri
| 20.25
| 20.4
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2006-May-11 Thu
| ###
| ###
| ###
| 20.24
|
|
| ###
| ###
| 1.4 |
2006-May-10 Wed
| 19.84
| ###
| 19.77
| ###
| 353,651
| 3,495,840
| ###
| ###
| 0.0 |
2006-May-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-08 Mon
| ###
| 19.28
| ###
| 19.22
|
|
| ###
| ###
| 1.4 |
2006-May-05 Fri
| 18.4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-04 Thu
| 18.8
| 18.8
| 18.5
| 18.5
|
|
| 27.9
| 27.9
| ### |
2006-May-03 Wed
| 18.8
| ###
| 18.7
| 18.81
|
|
| 68.6
| 68.6
| ### |
2006-May-02 Tue
| 18.7
| ###
| ###
| 18.84
|
|
| ###
| ###
| 1.3 |
2006-May-01 Mon
| ###
| ###
| 18.41
| 18.8
| 540,850
| 4,978,524
| 28.3
| 28.3
| 1.3 |
2006-Apr-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-27 Thu
| ###
| ###
| ###
| ###
| 348,555
| 0
| 19.5
| 19.5
| 0.0 |
2006-Apr-26 Wed
| ###
| 19.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-24 Mon
| 18.7
| ###
| ###
| 18.86
| 454,548
| 0
| ###
| ###
| 1.3 |
2006-Apr-21 Fri
| ###
| 18.89
| ###
| 18.89
| 957,686
| 9,045,344
| 80.3
| 80.3
| ### |
2006-Apr-20 Thu
| ###
| ###
| 18.55
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-19 Wed
| 18.2
| ###
| ###
| ###
| 794,147
| 0
| 91.3
| 91.3
| 0.0 |
2006-Apr-18 Tue
| ###
| 18.2
| ###
| 18.2
| 197,052
| 1,793,173
| ###
| ###
| ### |
2006-Apr-13 Thu
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2006-Apr-11 Tue
| ###
| 18.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-10 Mon
| 17.7
| 18.29
| 17.57
| 18.25
|
|
| 89.7
| 89.7
| ### |
2006-Apr-07 Fri
| ###
| ###
| 17.86
| ###
| 147,381
| ###
| ###
| ###
| 0.0 |
2006-Apr-06 Thu
| 18.21
| 18.24
| ###
| 18.2
|
|
| 32.7
| 32.7
| ### |
2006-Apr-05 Wed
| ###
| 18.29
| ###
| 18.21
| 605,055
| 5,533,227
| ###
| ###
| ### |
2006-Apr-04 Tue
| 17.7
| ###
| 17.7
| 17.75
|
|
| ###
| ###
| 1.3 |
2006-Apr-03 Mon
| 17.5
| 17.75
| ###
| 17.75
| 327,473
| 2,906,322
| 79.0
| 79.0
| 1.3 |
2006-Mar-31 Fri
| 17.4
| 17.56
| ###
| 17.52
| 1,156,252
| ###
| 66.5
| 66.5
| ### |
2006-Mar-30 Thu
| ###
| ###
| ###
| ###
| 531,349
| 0
| 83.2
| 83.2
| 0.0 |
2006-Mar-29 Wed
| 16.8
| ###
| 16.8
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2006-Mar-28 Tue
| 16.45
| ###
| 16.27
| ###
| 351,547
| ###
| 85.3
| 85.3
| 0.0 |
2006-Mar-27 Mon
| ###
| 16.51
| 16.24
| 16.51
| 511,059
| ###
| 70.4
| 70.4
| ### |
2006-Mar-24 Fri
| 16.79
| ###
| 16.7
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-23 Thu
| ###
| 16.87
| ###
| ###
| 344,951
| ###
| ###
| ###
| 0.0 |
2006-Mar-22 Wed
| 16.56
| ###
| 16.46
| ###
| 200,344
| ###
| 68.6
| 68.6
| 0.0 |
2006-Mar-21 Tue
| 16.2
| 16.55
| ###
| 16.47
|
|
| 83.0
| 83.0
| ### |
2006-Mar-20 Mon
| ###
| 16.51
| 16.2
| 16.21
|
|
| 24.8
| 24.8
| 1.2 |
2006-Mar-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-16 Thu
| ###
| 16.49
| ###
| 16.49
| 623,948
| 5,144,451
| 89.9
| 89.9
| 1.2 |
2006-Mar-15 Wed
| ###
| ###
| 15.56
| 15.85
| 406,651
| 3,163,744
| 79.7
| 79.7
| 1.1 |
2006-Mar-14 Tue
| ###
| ###
| 15.22
| 15.54
| 272,558
| ###
| ###
| ###
| ### |
2006-Mar-13 Mon
| 15.45
| 15.45
| 15.21
| ###
| 99,744
| 1,529,075
| ###
| ###
| 0.0 |
2006-Mar-10 Fri
| 14.87
| 15.4
| 14.87
| 15.26
| 147,673
| ###
| ###
| ###
| ### |
2006-Mar-09 Thu
| ###
| ###
| ###
| ###
|
|
| 63.7
| 63.7
| 0.0 |
2006-Mar-08 Wed
| ###
| ###
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2006-Mar-07 Tue
| 14.83
| ###
| 14.8
| ###
| 201,251
| 1,489,257
| 76.3
| 76.3
| 0.0 |
2006-Mar-06 Mon
| 14.84
| ###
| 14.8
| ###
| 236,152
| 1,747,524
| ###
| ###
| 0.0 |
2006-Mar-03 Fri
| ###
| 15.21
| 14.86
| 14.86
| 119,650
| ###
| ###
| ###
| ### |
2006-Mar-02 Thu
| ###
| ###
| 14.84
| ###
| 210,358
| 1,560,856
| ###
| ###
| 0.0 |
2006-Mar-01 Wed
| ###
| ###
| 14.81
| ###
| 396,876
| ###
| ###
| ###
| 0.0 |
2006-Feb-28 Tue
| ###
| 15.4
| ###
| 15.4
|
|
| 85.6
| 85.6
| ### |
2006-Feb-27 Mon
| ###
| ###
| ###
| 14.74
| 483,580
| 0
| ###
| ###
| 1.1 |
2006-Feb-24 Fri
| ###
| ###
| 14.81
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-23 Thu
| 14.86
| ###
| 14.75
| ###
| 172,253
| ###
| ###
| ###
| 0.0 |
2006-Feb-22 Wed
| ###
| ###
| ###
| 14.87
| 140,773
| 0
| 17.7
| 17.7
| 1.1 |
2006-Feb-21 Tue
| ###
| ###
| 14.88
| ###
| 331,088
| ###
| ###
| ###
| 0.0 |
2006-Feb-20 Mon
| ###
| ###
| 14.8
| ###
| 171,287
| 1,267,523
| ###
| ###
| 0.0 |
2006-Feb-17 Fri
| 14.4
| ###
| 14.4
| ###
| 555,854
| 4,002,148
| ###
| ###
| 0.0 |
2006-Feb-16 Thu
| 14.4
| 14.49
| ###
| 14.44
|
|
| ###
| ###
| ### |
2006-Feb-15 Wed
| 14.5
| 14.7
| 14.46
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-14 Tue
| ###
| 14.7
| 14.45
| 14.5
|
|
| 30.1
| 30.1
| 1.0 |
2006-Feb-13 Mon
| 14.5
| 14.57
| 14.4
| 14.48
|
|
| ###
| ###
| 1.0 |
2006-Feb-10 Fri
| 14.51
| ###
| 14.51
| 14.58
| 455,842
| ###
| 71.9
| 71.9
| ### |
2006-Feb-09 Thu
| ###
| 14.8
| ###
| ###
| 813,457
| 6,019,581
| 63.0
| 63.0
| 0.0 |
2006-Feb-08 Wed
| 14.85
| 14.85
| 14.47
| 14.47
|
|
| ###
| ###
| ### |
2006-Feb-07 Tue
| ###
| 15.23
| ###
| ###
| 662,571
| 5,045,478
| 31.6
| 31.6
| 0.0 |
2006-Feb-06 Mon
| ###
| ###
| ###
| ###
| 1,194,072
| 0
| ###
| ###
| 0.0 |
2006-Feb-03 Fri
| 14.8
| 15.57
| 14.5
| 15.45
|
|
| ###
| ###
| ### |
2006-Feb-02 Thu
| ###
| ###
| ###
| 14.8
|
|
| ###
| ###
| 1.1 |
2006-Feb-01 Wed
| ###
| 17.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-31 Tue
| 16.24
| 16.28
| 15.82
| ###
| 321,087
| 5,153,446
| 23.0
| 23.0
| 0.0 |
2006-Jan-30 Mon
| ###
| 16.27
| ###
| 16.24
|
|
| ###
| ###
| ### |
2006-Jan-27 Fri
| 15.47
| ###
| 15.47
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-25 Wed
| 15.8
| 15.8
| 15.47
| 15.47
|
|
| 13.7
| 13.7
| ### |
2006-Jan-24 Tue
| ###
| ###
| 15.56
| 15.58
| 290,157
| 2,257,421
| 13.8
| 13.8
| 1.1 |
2006-Jan-23 Mon
| ###
| ###
| 15.75
| ###
| 203,583
| ###
| ###
| ###
| 0.0 |
2006-Jan-20 Fri
| ###
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2006-Jan-19 Thu
| ###
| ###
| 15.4
| ###
| 282,888
| ###
| 69.5
| 69.5
| 0.0 |
2006-Jan-18 Wed
| 16.2
| 16.2
| ###
| ###
|
|
| 40.8
| 40.8
| 0.0 |
2006-Jan-17 Tue
| 16.59
| 16.59
| 16.25
| ###
|
|
| 17.7
| 17.7
| 0.0 |
2006-Jan-16 Mon
| 16.85
| ###
| 16.41
| 16.52
|
|
| ###
| ###
| ### |
2006-Jan-13 Fri
| 16.85
| 16.85
| 16.75
| 16.85
| 190,044
| ###
| 64.7
| 64.7
| ### |
2006-Jan-12 Thu
| ###
| ###
| ###
| 16.72
| 134,673
| 0
| 74.3
| 74.3
| 1.2 |
2006-Jan-11 Wed
| 16.85
| 16.85
| ###
| ###
| 340,925
| ###
| 21.4
| 21.4
| 0.0 |
2006-Jan-10 Tue
| 17.41
| 17.41
| ###
| ###
| 303,051
| 2,638,058
| ###
| ###
| 0.0 |
2006-Jan-09 Mon
| 17.7
| 17.88
| 17.5
| 17.59
| 56,927
| ###
| 25.6
| 25.6
| ### |
2006-Jan-06 Fri
| 17.59
| 17.7
| ###
| 17.7
| 96,122
| 850,679
| ###
| ###
| 1.3 |
2006-Jan-05 Thu
| 17.7
| 17.7
| 17.46
| 17.49
| 91,771
| ###
| ###
| ###
| ### |
2006-Jan-04 Wed
| 17.45
| 17.73
| 17.45
| 17.7
|
|
| ###
| ###
| 1.3 |
2006-Jan-03 Tue
| 17.51
| ###
| 17.25
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2005-Dec-30 Fri
| ###
| 17.56
| 17.25
| 17.56
|
|
| 79.0
| 79.0
| 1.3 |
2005-Dec-29 Thu
| ###
| 17.4
| ###
| 17.2
|
|
| 16.6
| 16.6
| 1.2 |
2005-Dec-28 Wed
| ###
| 17.4
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2005-Dec-27 Tue
| ###
| 17.43
| ###
| ###
| 95,622
| 833,345
| 26.8
| 26.8
| 0.0 |
2005-Dec-23 Fri
| ###
| 17.43
| ###
| ###
| 95,622
| 833,345
| 26.8
| 26.8
| 0.0 |
2005-Dec-22 Thu
| 16.73
| ###
| ###
| ###
| 177,470
| 0
| ###
| ###
| 0.0 |
2005-Dec-21 Wed
| 16.86
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-20 Tue
| 16.79
| ###
| 16.51
| ###
| 183,845
| 1,517,640
| 22.7
| 22.7
| 0.0 |
2005-Dec-19 Mon
| 16.8
| 16.88
| 16.5
| 16.5
| 150,845
| ###
| 20.8
| 20.8
| 1.2 |
2005-Dec-16 Fri
| ###
| ###
| 16.75
| 16.83
| 347,786
| ###
| 27.0
| 27.0
| 1.2 |
2005-Dec-15 Thu
| ###
| ###
| 16.86
| ###
|
|
| 39.3
| 39.3
| 0.0 |
2005-Dec-14 Wed
| 16.74
| ###
| ###
| 16.75
| 174,650
| 0
| ###
| ###
| ### |
2005-Dec-13 Tue
| ###
| 16.86
| 16.55
| 16.7
| 157,781
| ###
| 82.1
| 82.1
| 1.2 |
2005-Dec-12 Mon
| ###
| ###
| ###
| 16.74
|
|
| 78.0
| 78.0
| 1.2 |
2005-Dec-09 Fri
| 16.5
| 16.72
| 16.5
| 16.55
| 167,325
| ###
| ###
| ###
| 1.2 |
2005-Dec-08 Thu
| ###
| ###
| 16.5
| 16.5
|
|
| 14.8
| 14.8
| 1.2 |
2005-Dec-07 Wed
| ###
| ###
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2005-Dec-06 Tue
| ###
| ###
| ###
| ###
| 484,473
| 0
| ###
| ###
| 0.0 |
2005-Dec-05 Mon
| ###
| ###
| ###
| ###
| 250,244
| 0
| ###
| ###
| 0.0 |
2005-Dec-02 Fri
| ###
| ###
| ###
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2005-Dec-01 Thu
| 16.81
| ###
| 16.71
| 16.89
|
|
| 78.9
| 78.9
| ### |
2005-Nov-30 Wed
| ###
| ###
| 16.83
| ###
| 861,841
| ###
| ###
| ###
| 0.0 |
2005-Nov-29 Tue
| ###
| ###
| 16.8
| ###
| 64,974
| 545,781
| 32.7
| 32.7
| 0.0 |
2005-Nov-28 Mon
| ###
| ###
| ###
| ###
| 161,523
| 0
| ###
| ###
| 0.0 |
2005-Nov-25 Fri
| 16.72
| ###
| 16.72
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-24 Thu
| ###
| ###
| ###
| ###
| 297,246
| 0
| ###
| ###
| 0.0 |
2005-Nov-23 Wed
| ###
| ###
| ###
| ###
| 289,386
| 0
| ###
| ###
| 0.0 |
2005-Nov-22 Tue
| 17.2
| ###
| 16.79
| 16.83
| 262,120
| ###
| 16.5
| 16.5
| 1.2 |
2005-Nov-21 Mon
| 16.8
| ###
| 16.8
| ###
| 243,859
| ###
| 80.1
| 80.1
| 0.0 |
2005-Nov-18 Fri
| 16.26
| 16.75
| 16.2
| 16.58
| 466,326
| 7,682,720
| 83.2
| 83.2
| 1.2 |
2005-Nov-17 Thu
| 16.2
| 16.45
| ###
| ###
| 303,379
| ###
| 27.3
| 27.3
| 0.0 |
2005-Nov-16 Wed
| ###
| 16.48
| ###
| 16.2
|
|
| ###
| ###
| 1.2 |
2005-Nov-15 Tue
| ###
| 16.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-14 Mon
| ###
| 16.4
| 15.85
| ###
| 447,378
| 7,213,970
| 33.4
| 33.4
| 0.0 |
2005-Nov-11 Fri
| 16.81
| ###
| 16.29
| 16.29
| 237,049
| ###
| 9.8
| 9.8
| ### |
2005-Nov-10 Thu
| ###
| ###
| 16.71
| 16.71
| 207,557
| ###
| 20.5
| 20.5
| ### |
2005-Nov-09 Wed
| ###
| ###
| 16.82
| ###
| 353,159
| ###
| ###
| ###
| 0.0 |
2005-Nov-08 Tue
| ###
| ###
| ###
| ###
| 697,820
| 0
| 83.5
| 83.5
| 0.0 |
2005-Nov-07 Mon
| 16.4
| 16.5
| 16.4
| 16.43
| 306,074
| ###
| ###
| ###
| ### |
2005-Nov-04 Fri
| ###
| ###
| 16.27
| 16.4
|
|
| ###
| ###
| ### |
2005-Nov-03 Thu
| ###
| 16.71
| 16.54
| 16.71
|
|
| ###
| ###
| ### |
2005-Nov-02 Wed
| 16.75
| 16.75
| 16.46
| 16.55
|
|
| ###
| ###
| 1.2 |
2005-Nov-01 Tue
| ###
| ###
| 16.58
| 16.77
|
|
| 25.0
| 25.0
| 1.2 |
2005-Oct-31 Mon
| ###
| ###
| 16.84
| ###
|
|
| 63.8
| 63.8
| 0.0 |
2005-Oct-28 Fri
| 16.52
| 16.75
| 16.52
| 16.54
|
|
| ###
| ###
| ### |
2005-Oct-27 Thu
| 16.87
| 16.87
| 16.49
| 16.75
|
|
| 30.3
| 30.3
| ### |
2005-Oct-26 Wed
| ###
| ###
| 16.71
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-25 Tue
| 16.55
| ###
| 16.55
| 16.71
| 121,089
| ###
| ###
| ###
| ### |
2005-Oct-24 Mon
| ###
| 16.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-21 Fri
| 16.25
| 16.88
| 16.25
| 16.71
| 39,745
| 658,375
| 89.3
| 89.3
| ### |
|