End of day Prices (full format), 600 Days for (SGP) STOCKLAND
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.1 |
2016-Dec-14 Wed
| 4.48
| 4.5
| 4.445
| 4.47
|
|
| 29.4
| 29.4
| ### |
2016-Dec-13 Tue
| ###
| 4.47
| ###
| 4.45
| 8,777,523
| ###
| 87.1
| 87.1
| 0.3 |
2016-Dec-12 Mon
| 4.41
| 4.45
| 4.4
| 4.4
|
|
| 39.3
| 39.3
| 0.3 |
2016-Dec-09 Fri
| 4.4
| 4.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-08 Thu
| 4.4
| ###
| ###
| 4.4
| 5,249,354
| 0
| 65.5
| 65.5
| 0.3 |
2016-Dec-07 Wed
| ###
| ###
| ###
| ###
| 6,769,647
| 0
| 70.4
| 70.4
| 0.0 |
2016-Dec-06 Tue
| 4.27
| ###
| 4.22
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2016-Dec-05 Mon
| 4.26
| 4.28
| 4.2
| 4.26
|
|
| ###
| ###
| 0.3 |
2016-Dec-02 Fri
| 4.2
| 4.245
| 4.2
| 4.24
| 7,813,251
| 32,991,452
| 82.9
| 82.9
| 0.3 |
2016-Dec-01 Thu
| ###
| ###
| ###
| 4.23
|
|
| 16.0
| 16.0
| 0.3 |
2016-Nov-30 Wed
| 4.29
| ###
| 4.29
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2016-Nov-29 Tue
| 4.23
| ###
| 4.21
| 4.29
| 6,118,049
| ###
| ###
| ###
| ### |
2016-Nov-28 Mon
| 4.29
| ###
| 4.22
| 4.22
|
|
| ###
| ###
| ### |
2016-Nov-25 Fri
| 4.26
| ###
| 4.23
| 4.27
|
|
| 69.5
| 69.5
| ### |
2016-Nov-24 Thu
| 4.27
| ###
| ###
| 4.24
|
|
| ###
| ###
| 0.3 |
2016-Nov-23 Wed
| 4.23
| ###
| ###
| 4.24
|
|
| 64.0
| 64.0
| 0.3 |
2016-Nov-22 Tue
| ###
| 4.22
| 4.145
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-21 Mon
| ###
| 4.2
| ###
| ###
| 3,609,576
| ###
| ###
| ###
| 0.0 |
2016-Nov-18 Fri
| ###
| ###
| 4.125
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2016-Nov-17 Thu
| ###
| ###
| ###
| ###
| 11,397,148
| 0
| ###
| ###
| 0.0 |
2016-Nov-16 Wed
| ###
| 4.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-15 Tue
| ###
| ###
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2016-Nov-14 Mon
| ###
| ###
| ###
| ###
| 4,508,741
| 0
| 40.1
| 40.1
| 0.0 |
2016-Nov-11 Fri
| 4.22
| 4.23
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2016-Nov-10 Thu
| 4.28
| 4.28
| ###
| 4.21
| 15,952,143
| 34,137,586
| ###
| ###
| ### |
2016-Nov-09 Wed
| ###
| 4.4
| ###
| ###
| 7,074,029
| ###
| ###
| ###
| 0.0 |
2016-Nov-08 Tue
| 4.41
| 4.43
| ###
| ###
| 4,704,744
| ###
| 25.7
| 25.7
| 0.0 |
2016-Nov-07 Mon
| ###
| 4.43
| ###
| 4.4
| 3,031,241
| ###
| ###
| ###
| 0.3 |
2016-Nov-04 Fri
| ###
| 4.42
| ###
| ###
| 5,072,483
| 11,210,187
| ###
| ###
| 0.0 |
2016-Nov-03 Thu
| ###
| 4.41
| ###
| ###
| 4,573,122
| ###
| 69.2
| 69.2
| 0.0 |
2016-Nov-02 Wed
| ###
| ###
| ###
| ###
| 7,828,946
| 0
| ###
| ###
| 0.0 |
2016-Nov-01 Tue
| ###
| 4.445
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2016-Oct-31 Mon
| ###
| 4.45
| ###
| 4.42
| 7,790,829
| ###
| ###
| ###
| 0.3 |
2016-Oct-28 Fri
| 4.41
| 4.41
| ###
| ###
| 4,766,442
| ###
| 26.5
| 26.5
| 0.0 |
2016-Oct-27 Thu
| 4.49
| 4.51
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2016-Oct-26 Wed
| 4.5
| 4.58
| 4.475
| 4.53
|
|
| 84.8
| 84.8
| ### |
2016-Oct-25 Tue
| 4.49
| ###
| 4.47
| 4.57
| 6,684,547
| ###
| 85.1
| 85.1
| ### |
2016-Oct-24 Mon
| 4.49
| 4.5
| 4.4
| 4.45
|
|
| ###
| ###
| 0.3 |
2016-Oct-21 Fri
| 4.56
| 4.58
| 4.47
| 4.51
| 6,216,686
| ###
| ###
| ###
| 0.3 |
2016-Oct-20 Thu
| 4.59
| ###
| 4.53
| 4.58
| 4,979,946
| 11,279,577
| ###
| ###
| 0.3 |
2016-Oct-19 Wed
| 4.58
| ###
| 4.56
| ###
| 3,557,440
| ###
| ###
| ###
| 0.0 |
2016-Oct-18 Tue
| 4.51
| 4.575
| 4.49
| 4.55
|
|
| ###
| ###
| 0.3 |
2016-Oct-17 Mon
| 4.56
| 4.58
| 4.49
| 4.51
| 5,466,249
| ###
| 31.5
| 31.5
| 0.3 |
2016-Oct-14 Fri
| ###
| ###
| 4.58
| 4.59
|
|
| 35.2
| 35.2
| 0.3 |
2016-Oct-13 Thu
| 4.58
| 4.625
| 4.555
| ###
| 7,485,450
| ###
| 76.3
| 76.3
| 0.0 |
2016-Oct-12 Wed
| 4.53
| ###
| 4.53
| 4.59
|
|
| 81.7
| 81.7
| 0.3 |
2016-Oct-11 Tue
| ###
| ###
| 4.52
| 4.57
|
|
| 30.2
| 30.2
| ### |
2016-Oct-10 Mon
| 4.56
| ###
| 4.55
| ###
| 2,699,123
| ###
| ###
| ###
| 0.0 |
2016-Oct-07 Fri
| 4.7
| 4.71
| 4.53
| 4.56
|
|
| 13.1
| 13.1
| 0.3 |
2016-Oct-06 Thu
| ###
| ###
| ###
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2016-Oct-05 Wed
| 4.73
| 4.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-04 Tue
| 4.76
| 4.77
| 4.7
| 4.74
|
|
| 29.1
| 29.1
| 0.3 |
2016-Oct-03 Mon
| 4.79
| 4.83
| 4.75
| 4.78
|
|
| 30.8
| 30.8
| ### |
2016-Sep-30 Fri
| ###
| 4.77
| ###
| 4.76
| 9,377,376
| 22,365,041
| ###
| ###
| ### |
2016-Sep-29 Thu
| 4.75
| 4.76
| 4.655
| 4.7
| 5,542,889
| 26,093,149
| ###
| ###
| 0.3 |
2016-Sep-28 Wed
| 4.73
| 4.73
| ###
| 4.71
| 5,136,788
| ###
| 28.3
| 28.3
| ### |
2016-Sep-27 Tue
| ###
| 4.74
| 4.675
| 4.72
|
|
| ###
| ###
| 0.3 |
2016-Sep-26 Mon
| ###
| 4.72
| ###
| 4.72
|
|
| ###
| ###
| 0.3 |
2016-Sep-23 Fri
| 4.57
| ###
| 4.53
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2016-Sep-22 Thu
| ###
| ###
| 4.54
| 4.54
|
|
| ###
| ###
| 0.3 |
2016-Sep-21 Wed
| 4.52
| 4.57
| 4.49
| 4.55
|
|
| ###
| ###
| 0.3 |
2016-Sep-20 Tue
| 4.52
| 4.58
| 4.51
| 4.54
| 9,752,948
| 44,327,148
| ###
| ###
| 0.3 |
2016-Sep-19 Mon
| 4.52
| 4.56
| 4.52
| 4.545
|
|
| ###
| ###
| 0.3 |
2016-Sep-16 Fri
| 4.55
| 4.58
| 4.5
| 4.52
| 12,391,647
| 56,258,077
| ###
| ###
| 0.3 |
2016-Sep-15 Thu
| 4.48
| 4.545
| 4.46
| 4.54
| 7,268,329
| 32,725,651
| 79.3
| 79.3
| 0.3 |
2016-Sep-14 Wed
| 4.45
| 4.51
| 4.445
| 4.51
|
|
| ###
| ###
| 0.3 |
2016-Sep-13 Tue
| 4.54
| 4.57
| 4.47
| 4.47
| 9,009,141
| ###
| 22.2
| 22.2
| ### |
2016-Sep-12 Mon
| 4.55
| 4.57
| ###
| 4.53
| 7,208,142
| ###
| 44.4
| 44.4
| ### |
2016-Sep-09 Fri
| ###
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-08 Thu
| ###
| 4.75
| 4.59
| 4.75
|
|
| ###
| ###
| ### |
2016-Sep-07 Wed
| 4.71
| 4.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-06 Tue
| 4.8
| 4.82
| 4.72
| 4.75
| 6,303,177
| 30,066,154
| 23.1
| 23.1
| ### |
2016-Sep-05 Mon
| 4.79
| 4.84
| 4.79
| 4.83
|
|
| ###
| ###
| 0.3 |
2016-Sep-02 Fri
| 4.82
| 4.85
| 4.745
| 4.79
|
|
| ###
| ###
| 0.3 |
2016-Sep-01 Thu
| 4.82
| 4.87
| 4.78
| 4.85
| 9,741,626
| 47,003,345
| 77.2
| 77.2
| ### |
2016-Aug-31 Wed
| ###
| ###
| 4.83
| 4.85
|
|
| 25.3
| 25.3
| ### |
2016-Aug-30 Tue
| ###
| ###
| ###
| ###
| 5,231,479
| 0
| ###
| ###
| 0.0 |
2016-Aug-29 Mon
| ###
| 4.925
| ###
| ###
| 3,723,625
| 9,169,426
| 80.1
| 80.1
| 0.0 |
2016-Aug-26 Fri
| ###
| 4.945
| 4.89
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2016-Aug-25 Thu
| ###
| ###
| ###
| ###
| 5,112,084
| 0
| 82.2
| 82.2
| 0.0 |
2016-Aug-24 Wed
| ###
| ###
| 4.87
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2016-Aug-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-22 Mon
| 4.87
| ###
| 4.825
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-19 Fri
| 4.85
| ###
| 4.84
| 4.87
|
|
| ###
| ###
| 0.3 |
2016-Aug-18 Thu
| 4.85
| 4.88
| 4.8
| 4.82
| 9,569,240
| 46,315,121
| 29.1
| 29.1
| 0.3 |
2016-Aug-17 Wed
| ###
| ###
| 4.82
| 4.87
| 10,685,974
| ###
| 24.6
| 24.6
| 0.3 |
2016-Aug-16 Tue
| ###
| 5.045
| ###
| ###
| 8,949,847
| 22,575,989
| 34.2
| 34.2
| 0.0 |
2016-Aug-15 Mon
| 4.83
| ###
| 4.83
| ###
| 3,442,422
| 8,313,449
| ###
| ###
| 0.0 |
2016-Aug-12 Fri
| ###
| ###
| 4.82
| 4.88
| 6,816,324
| 16,427,340
| ###
| ###
| 0.3 |
2016-Aug-11 Thu
| 4.86
| ###
| 4.86
| 4.89
| 3,850,972
| ###
| 74.7
| 74.7
| ### |
2016-Aug-10 Wed
| 4.83
| ###
| 4.83
| 4.89
|
|
| 79.4
| 79.4
| ### |
2016-Aug-09 Tue
| ###
| ###
| 4.83
| 4.87
| 7,598,856
| ###
| ###
| ###
| 0.3 |
2016-Aug-08 Mon
| 5
| ###
| ###
| ###
| 4,216,471
| 0
| ###
| ###
| 0.0 |
2016-Aug-05 Fri
| ###
| ###
| ###
| ###
| 4,801,179
| 0
| ###
| ###
| 0.0 |
2016-Aug-04 Thu
| ###
| ###
| ###
| 5
| 6,994,546
| 0
| 81.1
| 81.1
| 0.4 |
2016-Aug-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-02 Tue
| ###
| ###
| ###
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2016-Aug-01 Mon
| ###
| ###
| ###
| ###
| 5,331,425
| 0
| ###
| ###
| 0.0 |
2016-Jul-29 Fri
| ###
| ###
| ###
| ###
| 6,633,124
| 0
| 24.9
| 24.9
| 0.0 |
2016-Jul-28 Thu
| ###
| ###
| ###
| ###
| 7,242,971
| 0
| ###
| ###
| 0.0 |
2016-Jul-27 Wed
| 5
| ###
| ###
| 5
| 5,135,679
| 0
| ###
| ###
| 0.4 |
2016-Jul-26 Tue
| 5
| ###
| ###
| 5
| 4,938,577
| 0
| ###
| ###
| 0.4 |
2016-Jul-25 Mon
| 5
| ###
| ###
| ###
| 8,000,549
| 0
| 34.0
| 34.0
| 0.0 |
2016-Jul-22 Fri
| ###
| ###
| 4.955
| ###
|
|
| 37.9
| 37.9
| 0.0 |
2016-Jul-21 Thu
| ###
| 5.075
| ###
| ###
| 6,139,689
| ###
| 26.9
| 26.9
| 0.0 |
2016-Jul-20 Wed
| ###
| ###
| ###
| ###
| 7,797,988
| 0
| ###
| ###
| 0.0 |
2016-Jul-19 Tue
| ###
| ###
| 4.87
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-18 Mon
| 4.79
| ###
| 4.79
| 4.87
|
|
| 82.5
| 82.5
| 0.3 |
2016-Jul-15 Fri
| ###
| ###
| 4.79
| 4.79
|
|
| 15.6
| 15.6
| 0.3 |
2016-Jul-14 Thu
| ###
| ###
| 4.885
| ###
| 3,826,972
| 9,347,379
| ###
| ###
| 0.0 |
2016-Jul-13 Wed
| ###
| ###
| 4.84
| 4.89
| 5,241,022
| 12,683,273
| 19.7
| 19.7
| ### |
2016-Jul-12 Tue
| ###
| ###
| 4.87
| 4.89
|
|
| ###
| ###
| ### |
2016-Jul-11 Mon
| 4.88
| ###
| 4.86
| ###
| 5,352,873
| 13,007,481
| ###
| ###
| 0.0 |
2016-Jul-08 Fri
| 4.85
| 4.86
| 4.81
| 4.82
| 3,753,445
| ###
| ###
| ###
| 0.3 |
2016-Jul-07 Thu
| 4.86
| 4.86
| ###
| 4.83
|
|
| 27.4
| 27.4
| 0.3 |
2016-Jul-06 Wed
| 4.8
| 4.84
| 4.76
| 4.83
|
|
| ###
| ###
| 0.3 |
2016-Jul-05 Tue
| 4.8
| 4.82
| 4.74
| 4.8
| 4,592,481
| 21,952,059
| 77.0
| 77.0
| 0.3 |
2016-Jul-04 Mon
| 4.75
| 4.84
| 4.74
| 4.84
|
|
| 77.7
| 77.7
| 0.3 |
2016-Jul-01 Fri
| 4.72
| 4.84
| 4.71
| 4.76
|
|
| 70.4
| 70.4
| ### |
2016-Jun-30 Thu
| ###
| 4.78
| 4.655
| 4.71
|
|
| ###
| ###
| ### |
2016-Jun-29 Wed
| ###
| ###
| 4.55
| ###
| 12,702,758
| 28,898,774
| 66.2
| 66.2
| 0.0 |
2016-Jun-28 Tue
| 4.77
| ###
| 4.74
| 4.77
| 9,567,051
| ###
| 70.6
| 70.6
| ### |
2016-Jun-27 Mon
| ###
| 4.86
| ###
| 4.86
| 9,103,125
| ###
| 90.2
| 90.2
| 0.3 |
2016-Jun-24 Fri
| 4.75
| 4.76
| 4.57
| ###
| 7,005,140
| 32,678,978
| 51.7
| 51.7
| 0.0 |
2016-May-26 Thu
| 4.54
| 4.57
| 4.47
| 4.56
|
|
| ###
| ###
| 0.3 |
2016-May-25 Wed
| 4.58
| 4.58
| 4.52
| 4.52
| 5,787,484
| 26,333,052
| 23.0
| 23.0
| 0.3 |
2016-May-24 Tue
| 4.57
| 4.57
| 4.48
| 4.51
|
|
| 22.9
| 22.9
| 0.3 |
2016-May-23 Mon
| 4.57
| 4.58
| 4.51
| 4.53
| 5,409,329
| ###
| 28.9
| 28.9
| ### |
2016-May-20 Fri
| 4.57
| 4.58
| 4.54
| 4.57
| 4,365,074
| ###
| ###
| ###
| ### |
2016-May-19 Thu
| 4.55
| 4.555
| 4.51
| 4.53
| 6,823,780
| 30,928,782
| 42.0
| 42.0
| ### |
2016-May-18 Wed
| 4.5
| 4.57
| 4.48
| 4.52
| 7,790,472
| 35,251,885
| ###
| ###
| 0.3 |
2016-May-17 Tue
| 4.59
| ###
| 4.54
| 4.57
|
|
| 31.2
| 31.2
| ### |
2016-May-16 Mon
| ###
| ###
| 4.54
| 4.55
|
|
| 22.8
| 22.8
| 0.3 |
2016-May-13 Fri
| 4.59
| 4.625
| 4.55
| 4.59
| 4,844,683
| 22,224,983
| ###
| ###
| 0.3 |
2016-May-12 Thu
| 4.58
| 4.585
| 4.52
| 4.55
| 5,260,077
| ###
| 24.7
| 24.7
| 0.3 |
2016-May-11 Wed
| ###
| ###
| 4.585
| ###
| 5,309,044
| 12,170,983
| ###
| ###
| 0.0 |
2016-May-10 Tue
| 4.59
| ###
| 4.57
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-09 Mon
| 4.55
| 4.57
| ###
| 4.56
|
|
| ###
| ###
| 0.3 |
2016-May-06 Fri
| 4.5
| 4.55
| 4.47
| 4.54
|
|
| 69.4
| 69.4
| 0.3 |
2016-May-05 Thu
| 4.57
| ###
| 4.48
| 4.55
| 9,881,555
| 22,134,683
| ###
| ###
| 0.3 |
2016-May-04 Wed
| 4.5
| 4.58
| 4.48
| 4.53
|
|
| 78.7
| 78.7
| ### |
2016-May-03 Tue
| ###
| 4.5
| ###
| 4.45
|
|
| 75.6
| 75.6
| 0.3 |
2016-May-02 Mon
| ###
| 4.4
| ###
| ###
| 5,062,570
| 11,137,654
| 28.6
| 28.6
| 0.0 |
2016-Apr-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-28 Thu
| 4.4
| 4.41
| 4.21
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2016-Apr-27 Wed
| 4.27
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-26 Tue
| 4.28
| ###
| 4.24
| 4.26
|
|
| 37.1
| 37.1
| 0.3 |
2016-Apr-22 Fri
| 4.23
| 4.27
| ###
| 4.24
|
|
| 74.1
| 74.1
| 0.3 |
2016-Apr-21 Thu
| 4.43
| 4.43
| 4.22
| 4.23
| 11,792,122
| 51,000,927
| ###
| ###
| 0.3 |
2016-Apr-20 Wed
| ###
| ###
| ###
| ###
| 4,174,471
| 0
| ###
| ###
| 0.0 |
2016-Apr-19 Tue
| 4.4
| 4.4
| ###
| ###
| 6,773,586
| 14,901,889
| 30.3
| 30.3
| 0.0 |
2016-Apr-18 Mon
| ###
| ###
| ###
| ###
| 4,598,927
| 0
| ###
| ###
| 0.0 |
2016-Apr-15 Fri
| 4.26
| ###
| 4.25
| ###
| 3,394,643
| ###
| 74.2
| 74.2
| 0.0 |
2016-Apr-14 Thu
| 4.27
| ###
| 4.25
| 4.25
| 5,572,556
| 11,841,681
| 24.9
| 24.9
| ### |
2016-Apr-13 Wed
| ###
| ###
| 4.25
| 4.27
| 20,435,352
| 43,425,123
| ###
| ###
| ### |
2016-Apr-12 Tue
| 4.22
| ###
| 4.22
| 4.29
| 5,084,643
| ###
| ###
| ###
| ### |
2016-Apr-11 Mon
| 4.28
| ###
| 4.24
| 4.26
| 4,314,377
| 9,146,479
| ###
| ###
| 0.3 |
2016-Apr-08 Fri
| 4.22
| ###
| 4.21
| 4.28
| 7,401,758
| ###
| 79.9
| 79.9
| 0.3 |
2016-Apr-07 Thu
| ###
| 4.255
| 4.185
| 4.23
|
|
| ###
| ###
| 0.3 |
2016-Apr-06 Wed
| ###
| 4.21
| ###
| ###
| 6,349,329
| ###
| 79.4
| 79.4
| 0.0 |
2016-Apr-05 Tue
| ###
| 4.2
| ###
| ###
| 6,208,345
| 13,037,524
| 32.9
| 32.9
| 0.0 |
2016-Apr-04 Mon
| ###
| 4.25
| ###
| ###
| 4,413,329
| 9,378,324
| ###
| ###
| 0.0 |
2016-Apr-01 Fri
| 4.26
| 4.26
| ###
| 4.2
|
|
| 22.7
| 22.7
| ### |
2016-Mar-31 Thu
| 4.21
| ###
| 4.2
| 4.27
| 11,980,829
| 25,159,740
| ###
| ###
| ### |
2016-Mar-30 Wed
| 4.24
| 4.24
| ###
| ###
| 4,605,726
| ###
| ###
| ###
| 0.0 |
2016-Mar-29 Tue
| 4.24
| 4.275
| ###
| 4.2
| 4,748,186
| 10,149,247
| 37.7
| 37.7
| ### |
2016-Mar-24 Thu
| 4.2
| 4.25
| ###
| 4.21
| 4,551,643
| 9,672,241
| 70.7
| 70.7
| ### |
2016-Mar-23 Wed
| 4.2
| 4.21
| ###
| 4.2
| 2,593,242
| 5,458,774
| 76.4
| 76.4
| ### |
2016-Mar-22 Tue
| 4.22
| 4.24
| ###
| 4.2
| 8,006,847
| ###
| ###
| ###
| ### |
2016-Mar-21 Mon
| 4.23
| 4.25
| 4.21
| 4.22
| 2,764,651
| 11,694,473
| 34.9
| 34.9
| ### |
2016-Mar-18 Fri
| ###
| ###
| 4.2
| 4.22
| 9,273,952
| ###
| ###
| ###
| ### |
2016-Mar-17 Thu
| 4.28
| ###
| 4.26
| 4.29
| 6,434,479
| 13,705,440
| 71.3
| 71.3
| ### |
2016-Mar-16 Wed
| 4.22
| 4.28
| 4.21
| 4.26
|
|
| 77.3
| 77.3
| 0.3 |
2016-Mar-15 Tue
| 4.24
| 4.27
| 4.2
| 4.24
|
|
|
|
| 0.3 |
2016-Mar-14 Mon
| 4.27
| 4.28
| ###
| 4.22
|
|
| ###
| ###
| ### |
2016-Mar-11 Fri
| ###
| ###
| 4.23
| 4.26
|
|
| ###
| ###
| 0.3 |
2016-Mar-10 Thu
| ###
| ###
| 4.24
| 4.28
| 4,514,046
| 9,569,777
| ###
| ###
| 0.3 |
2016-Mar-09 Wed
| 4.2
| 4.26
| ###
| 4.24
| 5,585,547
| ###
| ###
| ###
| 0.3 |
2016-Mar-08 Tue
| 4.23
| 4.23
| ###
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2016-Mar-07 Mon
| 4.25
| 4.25
| 4.125
| ###
| 4,806,727
| ###
| 15.1
| 15.1
| 0.0 |
2016-Mar-04 Fri
| 4.24
| 4.25
| ###
| ###
|
|
| 17.3
| 17.3
| 0.0 |
2016-Mar-03 Thu
| 4.25
| 4.28
| 4.225
| 4.25
| 7,391,329
| 31,431,626
| ###
| ###
| ### |
2016-Mar-02 Wed
| 4.25
| 4.25
| ###
| 4.21
| 4,459,247
| ###
| ###
| ###
| ### |
2016-Mar-01 Tue
| ###
| 4.245
| ###
| 4.2
|
|
| 74.2
| 74.2
| ### |
2016-Feb-29 Mon
| 4.2
| 4.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-26 Fri
| 4.2
| 4.225
| ###
| 4.2
|
|
| 69.3
| 69.3
| ### |
2016-Feb-25 Thu
| 4.28
| 4.28
| ###
| 4.23
| 11,155,576
| ###
| ###
| ###
| 0.3 |
2016-Feb-24 Wed
| 4.26
| ###
| ###
| 4.24
| 6,609,341
| 0
| ###
| ###
| 0.3 |
2016-Feb-23 Tue
| ###
| ###
| 4.26
| 4.29
|
|
| ###
| ###
| ### |
2016-Feb-22 Mon
| ###
| ###
| 4.26
| ###
| 10,764,045
| ###
| 74.4
| 74.4
| 0.0 |
2016-Feb-19 Fri
| 4.2
| 4.28
| ###
| 4.27
| 11,590,547
| 24,803,770
| ###
| ###
| ### |
2016-Feb-18 Thu
| ###
| 4.22
| ###
| ###
| 10,043,326
| ###
| 84.3
| 84.3
| 0.0 |
2016-Feb-17 Wed
| ###
| ###
| ###
| ###
| 8,439,156
| 0
| ###
| ###
| 0.0 |
2016-Feb-16 Tue
| ###
| ###
| 3.945
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-15 Mon
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-12 Fri
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2016-Feb-11 Thu
| 4
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2016-Feb-10 Wed
| ###
| ###
| 3.945
| ###
| 13,287,426
| 26,209,447
| 22.7
| 22.7
| 0.0 |
2016-Feb-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-08 Mon
| ###
| ###
| ###
| ###
| 4,602,127
| 0
| ###
| ###
| 0.0 |
2016-Feb-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-04 Thu
| ###
| ###
| ###
| ###
| 7,555,176
| 0
| 67.0
| 67.0
| 0.0 |
2016-Feb-03 Wed
| ###
| 4.155
| ###
| ###
| 8,502,385
| ###
| ###
| ###
| 0.0 |
2016-Feb-02 Tue
| ###
| ###
| ###
| ###
| 7,455,987
| 0
| ###
| ###
| 0.0 |
2016-Feb-01 Mon
| ###
| 4.2
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2016-Jan-29 Fri
| ###
| 4.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-28 Thu
| ###
| ###
| ###
| ###
| 5,144,675
| 0
| 67.5
| 67.5
| 0.0 |
2016-Jan-27 Wed
| ###
| ###
| ###
| ###
| 5,333,984
| 0
| ###
| ###
| 0.0 |
2016-Jan-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-22 Fri
| ###
| ###
| ###
| ###
| 8,164,158
| 0
| ###
| ###
| 0.0 |
2016-Jan-21 Thu
| ###
| ###
| ###
| ###
|
|
| 35.2
| 35.2
| 0.0 |
2016-Jan-20 Wed
| ###
| ###
| ###
| ###
| 10,026,343
| 0
| 78.6
| 78.6
| 0.0 |
2016-Jan-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-15 Fri
| ###
| ###
| 4
| ###
|
|
| 16.4
| 16.4
| 0.0 |
2016-Jan-14 Thu
| ###
| ###
| ###
| ###
| 5,917,981
| 0
| 82.3
| 82.3
| 0.0 |
2016-Jan-13 Wed
| ###
| ###
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2016-Jan-12 Tue
| ###
| ###
| ###
| ###
| 8,206,575
| 0
| ###
| ###
| 0.0 |
2016-Jan-11 Mon
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-08 Fri
| ###
| 4.075
| ###
| ###
| 7,351,180
| 14,978,029
| ###
| ###
| 0.0 |
2016-Jan-07 Thu
| ###
| ###
| ###
| ###
| 7,838,178
| 0
| ###
| ###
| 0.0 |
2016-Jan-06 Wed
| ###
| ###
| ###
| ###
| 5,498,541
| 0
| ###
| ###
| 0.0 |
2016-Jan-05 Tue
| ###
| ###
| ###
| ###
|
|
| 36.6
| 36.6
| 0.0 |
2016-Jan-04 Mon
| ###
| ###
| ###
| ###
| 6,242,322
| 0
| 69.9
| 69.9
| 0.0 |
2015-Dec-31 Thu
| ###
| 4.2
| ###
| ###
|
|
| 12.6
| 12.6
| 0.0 |
2015-Dec-30 Wed
| 4.22
| 4.22
| ###
| 4.21
| 3,440,188
| ###
| ###
| ###
| ### |
2015-Dec-29 Tue
| ###
| ###
| ###
| ###
| 8,608,157
| 0
| 74.9
| 74.9
| 0.0 |
2015-Dec-24 Thu
| 4.26
| 4.26
| ###
| 4.22
| 4,387,054
| 9,344,425
| 21.1
| 21.1
| ### |
2015-Dec-23 Wed
| 4.26
| 4.26
| 4.22
| 4.23
|
|
| ###
| ###
| 0.3 |
2015-Dec-22 Tue
| 4.23
| 4.23
| ###
| 4.22
|
|
| 36.2
| 36.2
| ### |
2015-Dec-21 Mon
| ###
| 4.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-18 Fri
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2015-Dec-17 Thu
| ###
| 4.2
| ###
| 4.2
| 12,458,841
| ###
| ###
| ###
| ### |
2015-Dec-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-15 Tue
| ###
| ###
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2015-Dec-14 Mon
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-11 Fri
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2015-Dec-10 Thu
| ###
| ###
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2015-Dec-09 Wed
| ###
| 4.085
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-08 Tue
| ###
| ###
| ###
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2015-Dec-07 Mon
| ###
| ###
| ###
| ###
| 5,866,176
| 0
| ###
| ###
| 0.0 |
2015-Dec-04 Fri
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2015-Dec-03 Thu
| ###
| ###
| ###
| ###
| 5,369,272
| 0
| ###
| ###
| 0.0 |
2015-Dec-02 Wed
| ###
| ###
| ###
| ###
| 8,723,652
| 0
| ###
| ###
| 0.0 |
2015-Dec-01 Tue
| ###
| ###
| ###
| ###
| 8,057,078
| 0
| ###
| ###
| 0.0 |
2015-Nov-30 Mon
| ###
| ###
| ###
| 4
| 10,529,086
| 0
| 36.7
| 36.7
| 0.3 |
2015-Nov-27 Fri
| ###
| ###
| 4
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2015-Nov-26 Thu
| 4
| ###
| ###
| 4
| 6,509,721
| 0
| ###
| ###
| 0.3 |
2015-Nov-25 Wed
| ###
| ###
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2015-Nov-24 Tue
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2015-Nov-23 Mon
| ###
| ###
| ###
| 4
| 6,842,688
| 0
| 70.3
| 70.3
| 0.3 |
2015-Nov-20 Fri
| 4
| 4
| ###
| ###
| 9,128,425
| 18,256,850
| 30.2
| 30.2
| 0.0 |
2015-Nov-19 Thu
| 4
| ###
| ###
| 4
| 7,353,080
| 0
| 64.4
| 64.4
| 0.3 |
2015-Nov-18 Wed
| ###
| ###
| 3.87
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-17 Tue
| 3.82
| ###
| ###
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2015-Nov-16 Mon
| 3.79
| 3.82
| 3.775
| 3.78
|
|
| 28.3
| 28.3
| 0.3 |
2015-Nov-13 Fri
| 3.81
| 3.88
| 3.8
| 3.84
| 6,595,122
| ###
| ###
| ###
| 0.3 |
2015-Nov-12 Thu
| 3.86
| 3.88
| 3.84
| 3.86
|
|
| 70.9
| 70.9
| 0.3 |
2015-Nov-11 Wed
| 3.89
| 3.89
| 3.85
| 3.87
| 4,464,845
| 17,278,950
| ###
| ###
| ### |
2015-Nov-10 Tue
| 3.88
| 3.89
| 3.82
| 3.88
| 9,360,856
| ###
| ###
| ###
| 0.3 |
2015-Nov-09 Mon
| 4
| ###
| 3.89
| ###
| 8,579,081
| ###
| 17.8
| 17.8
| 0.0 |
2015-Nov-06 Fri
| ###
| ###
| ###
| ###
| 6,550,451
| 0
| 77.7
| 77.7
| 0.0 |
2015-Nov-05 Thu
| 4
| ###
| ###
| ###
| 6,410,120
| 0
| ###
| ###
| 0.0 |
2015-Nov-04 Wed
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-03 Tue
| ###
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2015-Nov-02 Mon
| ###
| 4.055
| ###
| 4
| 11,957,825
| ###
| 37.9
| 37.9
| 0.3 |
2015-Oct-30 Fri
| ###
| ###
| ###
| ###
| 19,470,955
| 0
| 68.8
| 68.8
| 0.0 |
2015-Oct-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-28 Wed
| ###
| ###
| ###
| ###
| 16,623,378
| 0
| 79.7
| 79.7
| 0.0 |
2015-Oct-27 Tue
| 4
| 4.025
| ###
| ###
| 6,829,047
| 13,743,457
| 75.5
| 75.5
| 0.0 |
2015-Oct-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-23 Fri
| ###
| ###
| 3.945
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-22 Thu
| ###
| ###
| 3.89
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2015-Oct-21 Wed
| ###
| ###
| 3.87
| 3.89
| 6,316,820
| 12,223,046
| ###
| ###
| 0.3 |
2015-Oct-20 Tue
| ###
| ###
| ###
| ###
| 5,946,358
| 0
| 30.6
| 30.6
| 0.0 |
2015-Oct-19 Mon
| 3.89
| ###
| 3.855
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-16 Fri
| 3.85
| 3.89
| 3.82
| 3.89
| 16,393,141
| 63,195,558
| ###
| ###
| 0.3 |
2015-Oct-15 Thu
| 3.77
| 3.8
| 3.76
| 3.79
|
|
| 70.0
| 70.0
| ### |
2015-Oct-14 Wed
| 3.75
| 3.77
| ###
| 3.74
|
|
| ###
| ###
| 0.3 |
2015-Oct-13 Tue
| 3.83
| 3.84
| 3.77
| 3.78
|
|
| 24.5
| 24.5
| 0.3 |
2015-Oct-12 Mon
| 3.86
| 3.875
| 3.83
| 3.83
|
|
| 25.9
| 25.9
| ### |
2015-Oct-09 Fri
| 3.86
| 3.87
| 3.845
| 3.86
|
|
| 67.3
| 67.3
| 0.3 |
2015-Oct-08 Thu
| 3.89
| ###
| 3.83
| 3.83
|
|
| ###
| ###
| ### |
2015-Oct-07 Wed
| ###
| ###
| ###
| 3.87
|
|
| 20.7
| 20.7
| ### |
2015-Oct-06 Tue
| ###
| ###
| ###
| ###
| 6,841,156
| 0
| 29.8
| 29.8
| 0.0 |
2015-Oct-05 Mon
| 3.89
| ###
| 3.88
| ###
| 4,590,424
| 8,905,422
| 72.3
| 72.3
| 0.0 |
2015-Oct-02 Fri
| 3.85
| ###
| 3.84
| 3.87
| 5,810,374
| ###
| 73.9
| 73.9
| ### |
2015-Oct-01 Thu
| 3.86
| ###
| 3.82
| 3.88
|
|
| ###
| ###
| 0.3 |
2015-Sep-30 Wed
| 3.82
| 3.88
| 3.82
| 3.85
|
|
| ###
| ###
| 0.3 |
2015-Sep-29 Tue
| 3.85
| 3.86
| 3.82
| 3.84
| 10,507,543
| ###
| ###
| ###
| 0.3 |
2015-Sep-28 Mon
| 3.84
| 3.925
| 3.83
| ###
| 6,695,755
| ###
| 78.8
| 78.8
| 0.0 |
2015-Sep-25 Fri
| 3.82
| 3.88
| 3.82
| 3.84
|
|
| ###
| ###
| 0.3 |
2015-Sep-24 Thu
| 3.8
| 3.85
| 3.79
| 3.82
| 13,853,445
| 52,920,159
| ###
| ###
| 0.3 |
2015-Sep-23 Wed
| 3.76
| 3.79
| 3.75
| 3.75
| 13,560,445
| 51,122,877
| 35.4
| 35.4
| 0.3 |
2015-Sep-22 Tue
| 3.8
| 3.86
| 3.79
| 3.85
|
|
| 82.8
| 82.8
| 0.3 |
2015-Sep-21 Mon
| 3.79
| 3.8
| ###
| 3.77
| 7,419,724
| 14,097,475
| 32.4
| 32.4
| ### |
2015-Sep-18 Fri
| 3.79
| 3.87
| 3.78
| 3.85
|
|
| ###
| ###
| 0.3 |
2015-Sep-17 Thu
| 3.82
| 3.855
| 3.8
| 3.83
| 16,825,558
| 64,399,823
| 74.4
| 74.4
| ### |
2015-Sep-16 Wed
| 3.8
| 3.82
| 3.76
| 3.76
| 13,912,384
| ###
| ###
| ###
| 0.3 |
2015-Sep-15 Tue
| 3.82
| 3.82
| 3.73
| 3.75
| 10,656,359
| 40,227,755
| ###
| ###
| 0.3 |
2015-Sep-14 Mon
| 3.86
| 3.87
| 3.785
| 3.82
| 11,253,959
| 43,074,528
| ###
| ###
| 0.3 |
2015-Sep-11 Fri
| 3.85
| 3.88
| ###
| 3.85
|
|
| ###
| ###
| 0.3 |
2015-Sep-10 Thu
| 3.83
| 3.86
| 3.8
| 3.84
|
|
| ###
| ###
| 0.3 |
2015-Sep-09 Wed
| ###
| ###
| 3.86
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-08 Tue
| 3.87
| 3.875
| 3.82
| 3.86
|
|
| ###
| ###
| 0.3 |
2015-Sep-07 Mon
| 3.84
| 3.84
| 3.78
| 3.84
| 8,839,125
| ###
| ###
| ###
| 0.3 |
2015-Sep-04 Fri
| 3.83
| 3.845
| 3.77
| 3.8
| 23,686,140
| 90,184,978
| 26.4
| 26.4
| ### |
2015-Sep-03 Thu
| ###
| ###
| 3.82
| 3.83
|
|
| ###
| ###
| ### |
2015-Sep-02 Wed
| 3.87
| ###
| 3.83
| 3.86
| 25,294,847
| ###
| ###
| ###
| 0.3 |
2015-Sep-01 Tue
| ###
| 3.955
| 3.87
| 3.89
| 13,083,084
| ###
| 36.9
| 36.9
| 0.3 |
2015-Aug-31 Mon
| ###
| ###
| 3.89
| ###
| 15,601,674
| 30,345,255
| 35.5
| 35.5
| 0.0 |
2015-Aug-28 Fri
| ###
| ###
| ###
| ###
| 14,833,952
| 0
| ###
| ###
| 0.0 |
2015-Aug-27 Thu
| ###
| ###
| ###
| ###
| 9,262,351
| 0
| ###
| ###
| 0.0 |
2015-Aug-26 Wed
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2015-Aug-25 Tue
| ###
| 4.055
| ###
| ###
| 27,146,957
| 55,040,455
| ###
| ###
| 0.0 |
2015-Aug-24 Mon
| ###
| ###
| ###
| ###
| 13,225,289
| 0
| ###
| ###
| 0.0 |
2015-Aug-21 Fri
| ###
| ###
| ###
| ###
| 21,820,670
| 0
| ###
| ###
| 0.0 |
2015-Aug-20 Thu
| ###
| ###
| ###
| ###
|
|
| 35.1
| 35.1
| 0.0 |
2015-Aug-19 Wed
| ###
| 4.225
| ###
| ###
| 17,137,579
| ###
| 30.5
| 30.5
| 0.0 |
2015-Aug-18 Tue
| 4.2
| 4.2
| ###
| ###
| 6,792,978
| 14,265,253
| 30.2
| 30.2
| 0.0 |
2015-Aug-17 Mon
| 4.25
| 4.26
| ###
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2015-Aug-14 Fri
| ###
| 4.22
| ###
| 4.21
|
|
| ###
| ###
| ### |
2015-Aug-13 Thu
| ###
| ###
| ###
| ###
| 10,205,780
| 0
| 78.4
| 78.4
| 0.0 |
2015-Aug-12 Wed
| ###
| ###
| ###
| ###
| 14,418,554
| 0
| ###
| ###
| 0.0 |
2015-Aug-11 Tue
| ###
| ###
| ###
| ###
| 7,599,227
| 0
| ###
| ###
| 0.0 |
2015-Aug-10 Mon
| ###
| ###
| ###
| ###
| 8,779,652
| 0
| 77.0
| 77.0
| 0.0 |
2015-Aug-07 Fri
| ###
| ###
| ###
| ###
| 7,870,753
| 0
| ###
| ###
| 0.0 |
2015-Aug-06 Thu
| 4.24
| 4.27
| ###
| 4.22
| 5,799,056
| 12,380,984
| 30.3
| 30.3
| ### |
2015-Aug-05 Wed
| 4.27
| 4.28
| 4.21
| 4.27
| 10,435,880
| ###
| 71.7
| 71.7
| ### |
2015-Aug-04 Tue
| 4.25
| ###
| 4.25
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2015-Aug-03 Mon
| 4.26
| ###
| 4.24
| 4.29
| 4,861,589
| ###
| ###
| ###
| ### |
2015-Jul-31 Fri
| 4.23
| 4.26
| 4.23
| 4.25
| 6,883,323
| ###
| ###
| ###
| ### |
2015-Jul-30 Thu
| 4.25
| 4.26
| 4.2
| 4.23
| 6,560,143
| ###
| ###
| ###
| 0.3 |
2015-Jul-29 Wed
| 4.23
| 4.27
| 4.22
| 4.26
| 7,212,278
| 30,616,120
| 76.9
| 76.9
| 0.3 |
2015-Jul-28 Tue
| 4.2
| 4.22
| ###
| 4.2
|
|
| ###
| ###
| ### |
2015-Jul-27 Mon
| ###
| 4.26
| ###
| 4.24
| 4,875,882
| 10,385,628
| 86.1
| 86.1
| 0.3 |
2015-Jul-24 Fri
| ###
| 4.24
| 4.155
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-23 Thu
| 4.2
| 4.22
| ###
| ###
| 5,105,121
| ###
| ###
| ###
| 0.0 |
2015-Jul-22 Wed
| 4.24
| 4.25
| ###
| 4.21
|
|
| 31.4
| 31.4
| ### |
2015-Jul-21 Tue
| 4.29
| 4.29
| 4.23
| 4.26
| 7,573,554
| 32,263,340
| 24.0
| 24.0
| 0.3 |
2015-Jul-20 Mon
| 4.26
| 4.275
| 4.23
| 4.27
| 4,190,324
| 17,819,352
| ###
| ###
| ### |
2015-Jul-17 Fri
| 4.27
| 4.28
| 4.24
| 4.25
|
|
| 25.4
| 25.4
| ### |
2015-Jul-16 Thu
| 4.23
| 4.29
| 4.22
| 4.27
|
|
| ###
| ###
| ### |
2015-Jul-15 Wed
| ###
| 4.27
| ###
| 4.22
|
|
| 71.0
| 71.0
| ### |
2015-Jul-14 Tue
| ###
| 4.225
| ###
| 4.2
| 6,822,879
| ###
| ###
| ###
| ### |
2015-Jul-13 Mon
| ###
| ###
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2015-Jul-10 Fri
| ###
| 4.185
| ###
| ###
| 4,546,851
| 9,514,285
| ###
| ###
| 0.0 |
2015-Jul-09 Thu
| ###
| ###
| ###
| ###
| 6,461,528
| 0
| 29.8
| 29.8
| 0.0 |
2015-Jul-08 Wed
| ###
| 4.24
| ###
| ###
| 7,430,383
| ###
| 81.6
| 81.6
| 0.0 |
2015-Jul-07 Tue
| ###
| 4.23
| ###
| ###
| 6,146,951
| ###
| 78.7
| 78.7
| 0.0 |
2015-Jul-06 Mon
| ###
| 4.125
| ###
| ###
| 4,915,773
| 10,138,781
| ###
| ###
| 0.0 |
2015-Jul-03 Fri
| ###
| ###
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2015-Jul-02 Thu
| ###
| ###
| ###
| ###
| 10,863,027
| 0
| ###
| ###
| 0.0 |
2015-Jul-01 Wed
| ###
| ###
| ###
| ###
| 7,828,883
| 0
| 61.3
| 61.3
| 0.0 |
2015-Jun-30 Tue
| ###
| ###
| ###
| ###
| 12,878,647
| 0
| ###
| ###
| 0.0 |
2015-Jun-29 Mon
| ###
| ###
| ###
| ###
| 10,776,558
| 0
| 22.5
| 22.5
| 0.0 |
2015-Jun-26 Fri
| ###
| ###
| ###
| ###
| 13,693,276
| 0
| 78.7
| 78.7
| 0.0 |
2015-Jun-25 Thu
| ###
| ###
| 4.26
| 4.28
| 7,743,375
| 16,493,388
| ###
| ###
| 0.3 |
2015-Jun-24 Wed
| ###
| ###
| 4.29
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2015-Jun-23 Tue
| ###
| ###
| 4.29
| ###
| 11,926,620
| ###
| ###
| ###
| 0.0 |
2015-Jun-22 Mon
| 4.28
| ###
| 4.28
| ###
| 16,234,689
| ###
| 78.1
| 78.1
| 0.0 |
2015-Jun-19 Fri
| 4.22
| ###
| 4.22
| 4.28
| 18,105,925
| ###
| ###
| ###
| 0.3 |
2015-Jun-18 Thu
| 4.25
| 4.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-17 Wed
| 4.27
| 4.27
| 4.2
| 4.26
|
|
| 30.5
| 30.5
| 0.3 |
2015-Jun-16 Tue
| 4.22
| 4.26
| ###
| 4.2
|
|
| 31.5
| 31.5
| ### |
2015-Jun-15 Mon
| ###
| 4.26
| ###
| 4.26
|
|
| 88.4
| 88.4
| 0.3 |
2015-Jun-12 Fri
| 4.2
| 4.22
| ###
| 4.22
| 7,237,020
| ###
| 74.0
| 74.0
| ### |
2015-Jun-11 Thu
| 4.2
| 4.22
| ###
| 4.2
| 4,505,959
| 9,507,573
| ###
| ###
| ### |
2015-Jun-10 Wed
| ###
| ###
| ###
| ###
| 10,816,224
| 0
| 76.7
| 76.7
| 0.0 |
2015-Jun-09 Tue
| ###
| 4.245
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-05 Fri
| 4.2
| 4.24
| ###
| 4.21
|
|
| ###
| ###
| ### |
2015-Jun-04 Thu
| ###
| ###
| 4.21
| 4.22
| 8,882,255
| 18,697,146
| 23.4
| 23.4
| ### |
2015-Jun-03 Wed
| 4.27
| 4.345
| 4.25
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-02 Tue
| ###
| ###
| 4.27
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-01 Mon
| ###
| ###
| 4.28
| ###
| 6,313,187
| 13,510,220
| ###
| ###
| 0.0 |
2015-May-29 Fri
| ###
| 4.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-28 Thu
| ###
| ###
| 4.28
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2015-May-27 Wed
| ###
| ###
| 4.27
| ###
| 12,196,826
| 26,040,223
| ###
| ###
| 0.0 |
2015-May-26 Tue
| 4.28
| ###
| 4.27
| ###
| 13,011,889
| 27,780,383
| ###
| ###
| 0.0 |
2015-May-25 Mon
| 4.29
| ###
| 4.26
| 4.28
|
|
| ###
| ###
| 0.3 |
2015-May-22 Fri
| 4.28
| ###
| 4.27
| 4.29
| 11,270,976
| ###
| 72.6
| 72.6
| ### |
2015-May-21 Thu
| 4.27
| ###
| 4.25
| 4.27
| 8,097,156
| 17,206,456
| ###
| ###
| ### |
2015-May-20 Wed
| 4.28
| ###
| 4.26
| 4.28
|
|
| ###
| ###
| 0.3 |
2015-May-19 Tue
| ###
| ###
| 4.26
| 4.28
| 8,381,721
| ###
| 17.2
| 17.2
| 0.3 |
2015-May-18 Mon
| 4.4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-15 Fri
| 4.4
| 4.42
| ###
| 4.4
|
|
| 71.5
| 71.5
| 0.3 |
2015-May-14 Thu
| 4.29
| ###
| 4.285
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2015-May-13 Wed
| ###
| 4.4
| 4.28
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2015-May-12 Tue
| ###
| ###
| 4.28
| ###
| 9,876,723
| 21,136,187
| 79.0
| 79.0
| 0.0 |
2015-May-11 Mon
| 4.42
| 4.44
| ###
| ###
| 6,012,788
| 13,348,389
| 17.3
| 17.3
| 0.0 |
2015-May-08 Fri
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2015-May-07 Thu
| ###
| ###
| 4.28
| 4.29
|
|
| 23.7
| 23.7
| ### |
2015-May-06 Wed
| 4.42
| 4.44
| 4.345
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-05 Tue
| 4.58
| ###
| 4.47
| 4.49
|
|
| ###
| ###
| ### |
2015-May-04 Mon
| 4.49
| 4.54
| 4.48
| 4.51
| 5,636,681
| ###
| 72.4
| 72.4
| 0.3 |
2015-May-01 Fri
| 4.43
| 4.51
| 4.4
| 4.45
| 5,682,527
| 25,315,657
| 66.3
| 66.3
| 0.3 |
2015-Apr-30 Thu
| 4.45
| 4.45
| ###
| 4.44
|
|
| ###
| ###
| 0.3 |
2015-Apr-29 Wed
| 4.51
| 4.52
| 4.45
| 4.46
| 5,706,048
| 25,591,625
| ###
| ###
| 0.3 |
2015-Apr-28 Tue
| 4.57
| 4.58
| 4.52
| 4.53
|
|
| ###
| ###
| ### |
2015-Apr-27 Mon
| 4.5
| 4.58
| 4.5
| 4.55
| 5,755,443
| ###
| 79.5
| 79.5
| 0.3 |
2015-Apr-24 Fri
| 4.5
| 4.555
| 4.48
| 4.52
|
|
| ###
| ###
| 0.3 |
2015-Apr-23 Thu
| 4.48
| 4.49
| 4.43
| 4.46
| 5,226,187
| ###
| 28.5
| 28.5
| 0.3 |
2015-Apr-22 Wed
| 4.48
| 4.53
| 4.48
| 4.49
|
|
| ###
| ###
| ### |
2015-Apr-21 Tue
| 4.58
| 4.58
| 4.46
| 4.48
| 8,091,986
| 36,575,776
| 17.3
| 17.3
| ### |
2015-Apr-20 Mon
| 4.43
| 4.52
| ###
| 4.51
| 6,621,553
| ###
| ###
| ###
| 0.3 |
2015-Apr-17 Fri
| 4.57
| 4.57
| 4.45
| 4.5
| 6,399,488
| ###
| ###
| ###
| ### |
2015-Apr-16 Thu
| 4.54
| ###
| 4.54
| 4.57
| 7,373,651
| 16,738,187
| ###
| ###
| ### |
2015-Apr-15 Wed
| 4.56
| 4.56
| 4.48
| 4.52
|
|
| 28.3
| 28.3
| 0.3 |
2015-Apr-14 Tue
| 4.54
| ###
| 4.52
| 4.57
|
|
| 76.6
| 76.6
| ### |
2015-Apr-13 Mon
| ###
| ###
| 4.57
| 4.57
|
|
| ###
| ###
| ### |
2015-Apr-10 Fri
| 4.59
| ###
| 4.57
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2015-Apr-09 Thu
| ###
| ###
| 4.53
| 4.55
|
|
| 20.2
| 20.2
| 0.3 |
2015-Apr-08 Wed
| 4.56
| ###
| 4.55
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2015-Apr-07 Tue
| ###
| ###
| 4.51
| 4.55
|
|
| 22.5
| 22.5
| 0.3 |
2015-Apr-02 Thu
| 4.55
| 4.57
| 4.52
| 4.55
| 14,514,687
| 65,969,252
| ###
| ###
| 0.3 |
2015-Apr-01 Wed
| 4.47
| ###
| 4.445
| 4.5
|
|
| 78.7
| 78.7
| ### |
2015-Mar-31 Tue
| ###
| ###
| 4.5
| 4.5
|
|
| 11.0
| 11.0
| ### |
2015-Mar-30 Mon
| 4.5
| 4.59
| 4.5
| 4.57
| 8,223,387
| ###
| ###
| ###
| ### |
2015-Mar-27 Fri
| 4.53
| ###
| 4.525
| 4.55
|
|
| ###
| ###
| 0.3 |
2015-Mar-26 Thu
| 4.55
| 4.59
| 4.45
| 4.55
|
|
| 73.5
| 73.5
| 0.3 |
2015-Mar-25 Wed
| ###
| ###
| 4.58
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2015-Mar-24 Tue
| 4.55
| ###
| 4.53
| 4.56
| 3,964,377
| ###
| 69.0
| 69.0
| 0.3 |
2015-Mar-23 Mon
| ###
| ###
| ###
| 4.56
|
|
| 23.0
| 23.0
| 0.3 |
2015-Mar-20 Fri
| 4.51
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-19 Thu
| 4.5
| 4.53
| 4.49
| 4.53
| 16,636,275
| ###
| 75.3
| 75.3
| ### |
2015-Mar-18 Wed
| 4.44
| 4.46
| ###
| 4.4
| 14,374,353
| ###
| 25.8
| 25.8
| 0.3 |
2015-Mar-17 Tue
| 4.49
| 4.5
| 4.42
| 4.42
| 5,337,524
| 23,805,357
| ###
| ###
| 0.3 |
2015-Mar-16 Mon
| ###
| 4.46
| ###
| 4.44
| 6,507,670
| ###
| ###
| ###
| 0.3 |
2015-Mar-13 Fri
| 4.54
| 4.54
| 4.44
| 4.47
| 4,716,855
| 21,178,678
| ###
| ###
| ### |
2015-Mar-12 Thu
| 4.47
| 4.54
| 4.47
| 4.51
| 5,235,259
| 23,584,841
| ###
| ###
| 0.3 |
2015-Mar-11 Wed
| 4.41
| 4.49
| ###
| 4.48
|
|
| 82.6
| 82.6
| ### |
2015-Mar-10 Tue
| 4.46
| 4.49
| ###
| 4.45
| 14,979,428
| ###
| ###
| ###
| 0.3 |
2015-Mar-09 Mon
| ###
| ###
| 4.47
| 4.47
|
|
| 10.7
| 10.7
| ### |
2015-Mar-06 Fri
| 4.72
| 4.72
| ###
| 4.71
| 3,609,955
| ###
| 30.6
| 30.6
| ### |
2015-Mar-05 Thu
| 4.72
| 4.72
| ###
| 4.7
| 8,319,646
| ###
| ###
| ###
| 0.3 |
2015-Mar-04 Wed
| 4.8
| 4.8
| 4.71
| 4.72
| 6,406,028
| ###
| ###
| ###
| 0.3 |
2015-Mar-03 Tue
| 4.78
| 4.81
| 4.72
| 4.78
| 11,859,148
| 56,508,840
| 78.7
| 78.7
| ### |
2015-Mar-02 Mon
| ###
| ###
| ###
| 4.77
| 9,184,573
| 0
| ###
| ###
| ### |
2015-Feb-27 Fri
| 4.7
| 4.71
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2015-Feb-26 Thu
| ###
| 4.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-25 Wed
| ###
| 4.7
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2015-Feb-24 Tue
| 4.7
| 4.73
| ###
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2015-Feb-23 Mon
| ###
| 4.74
| ###
| 4.71
|
|
| ###
| ###
| ### |
2015-Feb-20 Fri
| ###
| ###
| ###
| ###
| 10,059,425
| 0
| 35.7
| 35.7
| 0.0 |
2015-Feb-19 Thu
| 4.74
| 4.77
| 4.685
| 4.74
| 9,018,151
| ###
| ###
| ###
| 0.3 |
2015-Feb-18 Wed
| 4.74
| 4.77
| ###
| 4.73
|
|
| ###
| ###
| 0.3 |
2015-Feb-17 Tue
| 4.71
| 4.76
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2015-Feb-16 Mon
| 4.79
| 4.79
| ###
| 4.74
| 6,177,687
| ###
| ###
| ###
| 0.3 |
2015-Feb-13 Fri
| 4.75
| 4.82
| 4.725
| 4.79
|
|
| ###
| ###
| 0.3 |
2015-Feb-12 Thu
| 4.74
| 4.78
| 4.675
| 4.7
|
|
| 28.1
| 28.1
| 0.3 |
2015-Feb-11 Wed
| 4.7
| 4.77
| ###
| 4.73
|
|
| ###
| ###
| 0.3 |
2015-Feb-10 Tue
| 4.56
| ###
| 4.49
| ###
| 7,929,149
| ###
| ###
| ###
| 0.0 |
2015-Feb-09 Mon
| 4.56
| 4.57
| 4.45
| 4.55
| 11,540,026
| ###
| ###
| ###
| 0.3 |
2015-Feb-06 Fri
| 4.59
| ###
| 4.56
| 4.58
| 7,917,429
| ###
| 30.8
| 30.8
| 0.3 |
2015-Feb-05 Thu
| 4.52
| ###
| 4.5
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2015-Feb-04 Wed
| 4.7
| 4.7
| 4.45
| 4.53
|
|
| 9.8
| 9.8
| ### |
2015-Feb-03 Tue
| 4.45
| ###
| ###
| 4.57
|
|
| 86.8
| 86.8
| ### |
2015-Feb-02 Mon
| 4.42
| 4.47
| 4.4
| 4.42
| 6,614,270
| 29,334,287
| 69.4
| 69.4
| 0.3 |
2015-Jan-30 Fri
| ###
| 4.425
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2015-Jan-29 Thu
| ###
| ###
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2015-Jan-28 Wed
| 4.41
| 4.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-27 Tue
| 4.4
| 4.43
| ###
| 4.41
|
|
| 70.3
| 70.3
| ### |
2015-Jan-23 Fri
| 4.29
| ###
| 4.28
| ###
| 7,361,041
| 15,752,627
| ###
| ###
| 0.0 |
2015-Jan-22 Thu
| ###
| 4.23
| ###
| 4.23
|
|
| 81.3
| 81.3
| 0.3 |
2015-Jan-21 Wed
| ###
| 4.25
| ###
| 4.23
|
|
| ###
| ###
| 0.3 |
2015-Jan-20 Tue
| ###
| 4.185
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-19 Mon
| ###
| 4.185
| ###
| ###
| 4,297,722
| 8,992,983
| ###
| ###
| 0.0 |
2015-Jan-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-14 Wed
| 4.2
| 4.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-12 Mon
| 4.21
| 4.22
| ###
| ###
| 4,109,224
| ###
| 27.3
| 27.3
| 0.0 |
2015-Jan-09 Fri
| 4.2
| 4.23
| ###
| 4.23
|
|
| ###
| ###
| 0.3 |
2015-Jan-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-07 Wed
| ###
| ###
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2015-Jan-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-05 Mon
| ###
| ###
| ###
| ###
| 5,113,641
| 0
| ###
| ###
| 0.0 |
2015-Jan-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-31 Wed
| ###
| 4.2
| 4.085
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-30 Tue
| 4.22
| 4.24
| 4.145
| ###
| 6,024,959
| 25,259,640
| ###
| ###
| 0.0 |
2014-Dec-29 Mon
| ###
| 4.25
| ###
| 4.21
| 8,633,526
| 18,346,242
| ###
| ###
| ### |
2014-Dec-24 Wed
| 4.21
| 4.25
| ###
| 4.25
|
|
| ###
| ###
| ### |
2014-Dec-23 Tue
| 4.25
| ###
| 4.2
| 4.2
| 5,038,325
| 10,580,482
| ###
| ###
| ### |
2014-Dec-22 Mon
| 4.2
| 4.27
| ###
| 4.26
|
|
| ###
| ###
| 0.3 |
2014-Dec-19 Fri
| ###
| 4.21
| ###
| 4.21
|
|
| ###
| ###
| ### |
2014-Dec-18 Thu
| ###
| ###
| ###
| ###
| 8,712,841
| 0
| 21.7
| 21.7
| 0.0 |
2014-Dec-17 Wed
| ###
| ###
| ###
| ###
| 9,752,928
| 0
| ###
| ###
| 0.0 |
2014-Dec-16 Tue
| ###
| ###
| ###
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2014-Dec-15 Mon
| ###
| ###
| ###
| ###
| 7,169,726
| 0
| 24.5
| 24.5
| 0.0 |
2014-Dec-12 Fri
| ###
| ###
| ###
| ###
| 6,096,170
| 0
| ###
| ###
| 0.0 |
2014-Dec-11 Thu
| ###
| ###
| 4.075
| ###
| 11,543,282
| ###
| 76.8
| 76.8
| 0.0 |
2014-Dec-10 Wed
| ###
| ###
| ###
| ###
| 6,672,622
| 0
| 75.4
| 75.4
| 0.0 |
2014-Dec-09 Tue
| ###
| ###
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2014-Dec-08 Mon
| 4.23
| 4.26
| 4.2
| 4.21
| 5,533,581
| 23,407,047
| 28.4
| 28.4
| ### |
2014-Dec-05 Fri
| ###
| 4.26
| 4.145
| 4.2
| 10,474,854
| 44,020,573
| ###
| ###
| ### |
2014-Dec-04 Thu
| 4.2
| 4.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-03 Wed
| 4.24
| 4.25
| ###
| 4.2
| 7,685,024
| 16,330,676
| 20.6
| 20.6
| ### |
2014-Dec-02 Tue
| ###
| 4.22
| ###
| 4.21
| 10,671,341
| 22,516,529
| ###
| ###
| ### |
2014-Dec-01 Mon
| ###
| 4.155
| 4.075
| ###
|
|
| 45.0
| 45.0
| 0.0 |
2014-Nov-28 Fri
| ###
| ###
| ###
| ###
| 6,213,124
| 0
| 31.5
| 31.5
| 0.0 |
2014-Nov-27 Thu
| ###
| ###
| ###
| ###
| 7,022,345
| 0
| 34.5
| 34.5
| 0.0 |
2014-Nov-26 Wed
| ###
| ###
| ###
| ###
| 9,415,459
| 0
| ###
| ###
| 0.0 |
2014-Nov-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-21 Fri
| ###
| 4.155
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2014-Nov-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-19 Wed
| ###
| ###
| ###
| ###
| 5,776,948
| 0
| ###
| ###
| 0.0 |
2014-Nov-18 Tue
| ###
| ###
| ###
| ###
| 4,719,270
| 0
| 78.0
| 78.0
| 0.0 |
2014-Nov-17 Mon
| ###
| ###
| ###
| ###
| 6,987,874
| 0
| 30.1
| 30.1
| 0.0 |
2014-Nov-14 Fri
| 4.23
| 4.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-13 Thu
| 4.22
| 4.24
| ###
| 4.2
|
|
| ###
| ###
| ### |
2014-Nov-12 Wed
| 4.26
| 4.27
| 4.22
| 4.25
| 5,970,351
| ###
| 40.8
| 40.8
| ### |
2014-Nov-11 Tue
| 4.24
| 4.27
| 4.2
| 4.25
| 9,122,222
| ###
| ###
| ###
| ### |
2014-Nov-10 Mon
| 4.21
| 4.22
| ###
| 4.22
|
|
| 72.9
| 72.9
| ### |
2014-Nov-07 Fri
| 4.2
| 4.21
| ###
| 4.2
| 8,894,486
| ###
| ###
| ###
| ### |
2014-Nov-06 Thu
| 4.25
| 4.25
| ###
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2014-Nov-05 Wed
| ###
| 4.25
| ###
| 4.23
| 8,020,887
| 17,044,384
| ###
| ###
| 0.3 |
2014-Nov-04 Tue
| 4.22
| 4.26
| 4.2
| 4.2
| 7,744,485
| 32,759,171
| 24.0
| 24.0
| ### |
2014-Nov-03 Mon
| 4.25
| 4.26
| 4.22
| 4.23
| 7,610,475
| ###
| 34.8
| 34.8
| 0.3 |
2014-Oct-31 Fri
| ###
| 4.26
| ###
| 4.24
| 9,670,454
| ###
| 80.0
| 80.0
| 0.3 |
2014-Oct-30 Thu
| ###
| 4.2
| 4.145
| ###
| 9,870,673
| 41,185,383
| ###
| ###
| 0.0 |
2014-Oct-29 Wed
| ###
| 4.21
| 4.155
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-28 Tue
| ###
| ###
| ###
| ###
| 7,514,055
| 0
| ###
| ###
| 0.0 |
2014-Oct-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-23 Thu
| ###
| 4.085
| 4
| ###
| 7,835,227
| ###
| ###
| ###
| 0.0 |
2014-Oct-22 Wed
| ###
| 4.085
| ###
| ###
| 8,157,358
| ###
| ###
| ###
| 0.0 |
2014-Oct-21 Tue
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2014-Oct-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-17 Fri
| 4
| ###
| ###
| ###
| 13,458,843
| 0
| 21.9
| 21.9
| 0.0 |
2014-Oct-16 Thu
| 3.89
| 4
| 3.88
| ###
|
|
| 89.6
| 89.6
| 0.0 |
2014-Oct-15 Wed
| ###
| 4
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2014-Oct-14 Tue
| 3.83
| ###
| 3.83
| 3.88
|
|
| 72.5
| 72.5
| 0.3 |
2014-Oct-13 Mon
| ###
| ###
| 3.86
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-10 Fri
| ###
| ###
| ###
| ###
| 6,992,879
| 0
| 82.2
| 82.2
| 0.0 |
2014-Oct-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-08 Wed
| 3.88
| ###
| 3.88
| ###
| 5,079,280
| ###
| ###
| ###
| 0.0 |
2014-Oct-07 Tue
| ###
| ###
| 3.85
| ###
| 7,655,279
| ###
| 77.4
| 77.4
| 0.0 |
2014-Oct-06 Mon
| ###
| ###
| ###
| ###
| 2,313,058
| 0
| ###
| ###
| 0.0 |
2014-Oct-03 Fri
| ###
| ###
| ###
| ###
| 3,855,921
| 0
| 26.9
| 26.9
| 0.0 |
2014-Oct-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-01 Wed
| ###
| ###
| 3.925
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-30 Tue
| ###
| 3.975
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2014-Sep-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-26 Fri
| ###
| 3.975
| 3.925
| ###
| 4,117,940
| ###
| ###
| ###
| 0.0 |
2014-Sep-25 Thu
| ###
| 4
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2014-Sep-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-23 Tue
| ###
| ###
| ###
| 4
| 6,797,148
| 0
| ###
| ###
| 0.3 |
2014-Sep-22 Mon
| ###
| ###
| ###
| ###
| 8,594,081
| 0
| 88.7
| 88.7
| 0.0 |
2014-Sep-19 Fri
| ###
| ###
| ###
| ###
| 13,068,321
| 0
| ###
| ###
| 0.0 |
2014-Sep-18 Thu
| 4
| 4.055
| 3.975
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2014-Sep-17 Wed
| ###
| ###
| 3.985
| 4
|
|
| 40.3
| 40.3
| 0.3 |
2014-Sep-16 Tue
| ###
| 4.055
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-15 Mon
| ###
| ###
| ###
| ###
| 9,213,377
| 0
| ###
| ###
| 0.0 |
2014-Sep-12 Fri
| ###
| ###
| 4.085
| ###
| 6,897,824
| ###
| 76.2
| 76.2
| 0.0 |
2014-Sep-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-10 Wed
| ###
| ###
| ###
| ###
| 7,018,648
| 0
| 33.2
| 33.2
| 0.0 |
2014-Sep-09 Tue
| 4.21
| 4.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-08 Mon
| 4.22
| 4.23
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2014-Sep-05 Fri
| 4.25
| 4.285
| 4.22
| 4.22
| 3,377,687
| ###
| ###
| ###
| ### |
2014-Sep-04 Thu
| 4.24
| 4.28
| 4.24
| 4.28
| 4,727,158
| ###
| ###
| ###
| 0.3 |
2014-Sep-03 Wed
| 4.27
| ###
| 4.26
| 4.27
| 8,833,251
| 18,814,824
| ###
| ###
| ### |
2014-Sep-02 Tue
| 4.2
| 4.28
| ###
| 4.28
| 7,749,449
| 16,583,820
| 84.6
| 84.6
| 0.3 |
2014-Sep-01 Mon
| 4.26
| 4.29
| 4.2
| 4.21
| 5,488,552
| ###
| 22.9
| 22.9
| ### |
2014-Aug-29 Fri
| 4.24
| 4.25
| ###
| 4.25
| 6,885,425
| 14,631,528
| 71.5
| 71.5
| ### |
2014-Aug-28 Thu
| 4.24
| 4.25
| ###
| 4.23
| 5,911,378
| 12,561,678
| 33.6
| 33.6
| 0.3 |
2014-Aug-27 Wed
| 4.24
| 4.28
| 4.2
| 4.27
| 5,320,829
| ###
| ###
| ###
| ### |
2014-Aug-26 Tue
| 4.25
| 4.25
| 4.185
| 4.22
| 5,262,670
| ###
| 29.8
| 29.8
| ### |
2014-Aug-25 Mon
| 4.24
| 4.26
| 4.21
| 4.24
| 7,341,029
| 31,089,257
| ###
| ###
| 0.3 |
2014-Aug-22 Fri
| 4.27
| 4.27
| 4.22
| 4.24
| 4,208,658
| 17,865,753
| ###
| ###
| 0.3 |
2014-Aug-21 Thu
| 4.22
| ###
| 4.22
| 4.25
|
|
| ###
| ###
| ### |
2014-Aug-20 Wed
| 4.2
| 4.225
| ###
| 4.22
|
|
| 76.3
| 76.3
| ### |
2014-Aug-19 Tue
| 4.23
| ###
| ###
| 4.21
| 8,097,355
| 0
| 24.9
| 24.9
| ### |
2014-Aug-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-15 Fri
| ###
| ###
| ###
| ###
| 7,324,981
| 0
| 73.7
| 73.7
| 0.0 |
2014-Aug-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-13 Wed
| ###
| ###
| ###
| ###
| 8,865,545
| 0
| ###
| ###
| 0.0 |
2014-Aug-12 Tue
| ###
| ###
| 4.055
| ###
| 6,687,121
| ###
| 65.4
| 65.4
| 0.0 |
2014-Aug-11 Mon
| ###
| ###
| 4
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2014-Aug-08 Fri
| ###
| ###
| ###
| ###
| 8,819,278
| 0
| ###
| ###
| 0.0 |
2014-Aug-07 Thu
| ###
| 4.055
| 3.955
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-06 Wed
| ###
| ###
| ###
| ###
| 8,901,247
| 0
| ###
| ###
| 0.0 |
2014-Aug-05 Tue
| 4
| ###
| ###
| ###
|
|
| 38.2
| 38.2
| 0.0 |
2014-Aug-04 Mon
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2014-Aug-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-31 Thu
| ###
| ###
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2014-Jul-30 Wed
| ###
| ###
| ###
| ###
| 9,292,225
| 0
| 82.9
| 82.9
| 0.0 |
2014-Jul-29 Tue
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-28 Mon
| ###
| ###
| ###
| ###
| 5,988,281
| 0
| 71.3
| 71.3
| 0.0 |
2014-Jul-25 Fri
| ###
| ###
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2014-Jul-24 Thu
| ###
| ###
| ###
| ###
| 3,395,629
| 0
| 75.2
| 75.2
| 0.0 |
2014-Jul-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-22 Tue
| ###
| ###
| ###
| ###
| 5,550,821
| 0
| ###
| ###
| 0.0 |
2014-Jul-21 Mon
| ###
| ###
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2014-Jul-18 Fri
| ###
| ###
| ###
| ###
| 11,741,670
| 0
| 72.5
| 72.5
| 0.0 |
2014-Jul-17 Thu
| ###
| ###
| ###
| ###
| 11,205,280
| 0
| ###
| ###
| 0.0 |
2014-Jul-16 Wed
| ###
| 4
| ###
| 4
| 4,215,988
| 8,431,976
| ###
| ###
| 0.3 |
2014-Jul-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-11 Fri
| ###
| 3.955
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|