End of day Prices (full format), 600 Days for (SKE) SKILLED GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.18 |
2015-Oct-19 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Oct-16 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Oct-15 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Oct-14 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Oct-13 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Oct-12 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Oct-09 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Oct-08 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Oct-07 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Oct-06 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Oct-05 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Oct-02 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Oct-01 Thu
| 1.72
| 1.72
| 1.625
| ###
| 1,795,045
| ###
| ###
| ###
| 0.0 |
2015-Sep-30 Wed
| 1.72
| 1.72
| ###
| 1.71
|
|
| ###
| ###
| 0.1 |
2015-Sep-29 Tue
| 1.74
| 1.745
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2015-Sep-28 Mon
| ###
| 1.74
| ###
| 1.74
|
|
| ###
| ###
| 0.1 |
2015-Sep-25 Fri
| 1.685
| 1.71
| ###
| ###
| 479,621
| 410,075
| 76.7
| 76.7
| 0.0 |
2015-Sep-24 Thu
| ###
| 1.7
| ###
| ###
|
|
| 61.7
| 61.7
| 0.0 |
2015-Sep-23 Wed
| 1.7
| ###
| 1.675
| ###
| 551,729
| 462,073
| 23.7
| 23.7
| 0.0 |
2015-Sep-22 Tue
| 1.7
| 1.72
| ###
| 1.71
| 1,746,328
| 1,501,842
| ###
| ###
| 0.1 |
2015-Sep-21 Mon
| ###
| 1.7
| ###
| 1.7
| 310,658
| 264,059
| ###
| ###
| ### |
2015-Sep-18 Fri
| ###
| 1.7
| ###
| ###
| 312,841
| ###
| ###
| ###
| 0.0 |
2015-Sep-17 Thu
| 1.7
| 1.7
| ###
| ###
| 1,074,186
| 913,058
| ###
| ###
| 0.0 |
2015-Sep-16 Wed
| 1.685
| 1.7
| ###
| 1.7
|
|
| ###
| ###
| ### |
2015-Sep-15 Tue
| 1.685
| 1.685
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-14 Mon
| 1.7
| 1.7
| ###
| 1.675
| 1,252,976
| 1,065,029
| ###
| ###
| ### |
2015-Sep-11 Fri
| ###
| ###
| 1.655
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2015-Sep-10 Thu
| ###
| ###
| 1.645
| ###
| 582,686
| 479,259
| 79.3
| 79.3
| 0.0 |
2015-Sep-09 Wed
| 1.645
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-08 Tue
| 1.625
| 1.655
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-07 Mon
| 1.625
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-04 Fri
| 1.645
| ###
| ###
| ###
| 439,774
| 0
| 28.4
| 28.4
| 0.0 |
2015-Sep-03 Thu
| 1.655
| 1.655
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-02 Wed
| ###
| 1.655
| ###
| 1.655
|
|
| ###
| ###
| 0.1 |
2015-Sep-01 Tue
| ###
| 1.685
| 1.625
| 1.625
| 435,946
| ###
| 29.4
| 29.4
| ### |
2015-Aug-31 Mon
| 1.645
| ###
| 1.645
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-28 Fri
| ###
| 1.675
| ###
| 1.675
| 627,880
| 525,849
| ###
| ###
| ### |
2015-Aug-27 Thu
| ###
| 1.655
| 1.56
| ###
| 1,078,345
| ###
| ###
| ###
| 0.0 |
2015-Aug-26 Wed
| 1.585
| ###
| ###
| 1.585
| 662,859
| 0
| ###
| ###
| ### |
2015-Aug-25 Tue
| ###
| ###
| 1.525
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-24 Mon
| ###
| ###
| ###
| ###
|
|
| 48.4
| 48.4
| 0.0 |
2015-Aug-21 Fri
| 1.655
| ###
| ###
| ###
| 851,946
| 0
| 33.5
| 33.5
| 0.0 |
2015-Aug-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-19 Wed
| ###
| ###
| ###
| ###
| 693,985
| 0
| ###
| ###
| 0.0 |
2015-Aug-18 Tue
| ###
| ###
| ###
| 1.645
|
|
| 37.3
| 37.3
| 0.1 |
2015-Aug-17 Mon
| ###
| ###
| ###
| 1.645
|
|
| 84.3
| 84.3
| 0.1 |
2015-Aug-14 Fri
| 1.645
| 1.645
| 1.625
| ###
| 503,173
| 822,687
| ###
| ###
| 0.0 |
2015-Aug-13 Thu
| 1.645
| ###
| 1.625
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2015-Aug-12 Wed
| 1.645
| 1.655
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-11 Tue
| ###
| 1.655
| 1.625
| 1.645
| 1,412,286
| 2,316,149
| 79.7
| 79.7
| 0.1 |
2015-Aug-10 Mon
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2015-Aug-07 Fri
| 1.645
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-06 Thu
| 1.645
| 1.645
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-05 Wed
| 1.645
| ###
| ###
| ###
| 1,532,776
| 0
| 32.6
| 32.6
| 0.0 |
2015-Aug-04 Tue
| 1.585
| ###
| 1.56
| 1.58
| 352,426
| ###
| 30.3
| 30.3
| 0.1 |
2015-Aug-03 Mon
| 1.54
| 1.59
| 1.525
| 1.585
| 803,853
| ###
| ###
| ###
| ### |
2015-Jul-31 Fri
| 1.53
| 1.54
| ###
| 1.54
|
|
| 75.6
| 75.6
| ### |
2015-Jul-30 Thu
| 1.52
| 1.54
| ###
| 1.52
| 210,685
| 162,227
| ###
| ###
| 0.1 |
2015-Jul-29 Wed
| 1.55
| 1.55
| 1.52
| 1.53
|
|
| ###
| ###
| ### |
2015-Jul-28 Tue
| 1.55
| 1.55
| 1.51
| 1.55
| 296,989
| ###
| ###
| ###
| ### |
2015-Jul-27 Mon
| 1.545
| 1.545
| 1.52
| 1.545
|
|
| ###
| ###
| ### |
2015-Jul-24 Fri
| 1.53
| 1.53
| 1.51
| 1.53
| 369,629
| ###
| ###
| ###
| ### |
2015-Jul-23 Thu
| 1.545
| ###
| 1.52
| 1.525
|
|
| ###
| ###
| 0.1 |
2015-Jul-22 Wed
| 1.575
| 1.58
| 1.555
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2015-Jul-21 Tue
| 1.56
| 1.575
| 1.547
| 1.575
| 300,380
| ###
| ###
| ###
| 0.1 |
2015-Jul-20 Mon
| 1.55
| 1.57
| 1.55
| 1.56
| 577,779
| ###
| ###
| ###
| ### |
2015-Jul-17 Fri
| 1.52
| 1.545
| ###
| 1.53
|
|
| ###
| ###
| ### |
2015-Jul-16 Thu
| 1.545
| 1.55
| ###
| 1.53
|
|
| ###
| ###
| ### |
2015-Jul-15 Wed
| 1.51
| 1.53
| ###
| 1.53
| 572,353
| 437,850
| 77.0
| 77.0
| ### |
2015-Jul-14 Tue
| 1.48
| ###
| 1.48
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-13 Mon
| 1.5
| 1.52
| 1.46
| 1.46
|
|
| ###
| ###
| 0.1 |
2015-Jul-10 Fri
| 1.5
| 1.55
| 1.5
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-09 Thu
| 1.5
| 1.53
| 1.45
| 1.5
|
|
| ###
| ###
| 0.1 |
2015-Jul-08 Wed
| 1.55
| ###
| ###
| 1.5
|
|
| ###
| ###
| 0.1 |
2015-Jul-07 Tue
| ###
| ###
| 1.555
| 1.555
|
|
| ###
| ###
| ### |
2015-Jul-06 Mon
| ###
| ###
| 1.57
| 1.57
| 765,077
| 600,585
| 7.1
| 7.1
| 0.1 |
2015-Jul-03 Fri
| ###
| ###
| ###
| ###
| 646,851
| 0
| ###
| ###
| 0.0 |
2015-Jul-02 Thu
| ###
| ###
| ###
| ###
|
|
| 14.4
| 14.4
| 0.0 |
2015-Jul-01 Wed
| ###
| 1.7
| 1.655
| 1.675
| 1,244,987
| ###
| ###
| ###
| ### |
2015-Jun-30 Tue
| ###
| 1.7
| ###
| 1.7
|
|
| 83.2
| 83.2
| ### |
2015-Jun-29 Mon
| ###
| 1.7
| 1.657
| 1.7
| 1,048,828
| 1,760,457
| 86.2
| 86.2
| ### |
2015-Jun-26 Fri
| ###
| 1.7
| 1.652
| ###
| 1,481,980
| ###
| 82.0
| 82.0
| 0.0 |
2015-Jun-25 Thu
| ###
| ###
| 1.655
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-24 Wed
| ###
| 1.745
| ###
| 1.655
|
|
| ###
| ###
| 0.1 |
2015-Jun-23 Tue
| 1.545
| 1.545
| 1.545
| 1.545
| 0
|
|
|
| ### |
2015-Jun-22 Mon
| 1.545
| 1.545
| 1.545
| 1.545
| 0
|
|
|
| ### |
2015-Jun-19 Fri
| 1.525
| 1.57
| 1.525
| 1.545
|
|
| ###
| ###
| ### |
2015-Jun-18 Thu
| ###
| ###
| ###
| 1.52
| 1,650,229
| 0
| 14.1
| 14.1
| 0.1 |
2015-Jun-17 Wed
| 1.575
| 1.59
| ###
| 1.57
|
|
| 29.1
| 29.1
| 0.1 |
2015-Jun-16 Tue
| ###
| ###
| 1.57
| 1.585
| 2,626,551
| 2,061,842
| ###
| ###
| ### |
2015-Jun-15 Mon
| 1.57
| 1.59
| ###
| 1.58
|
|
| ###
| ###
| 0.1 |
2015-Jun-12 Fri
| 1.575
| ###
| 1.555
| 1.585
|
|
| ###
| ###
| ### |
2015-Jun-11 Thu
| ###
| 1.585
| 1.525
| 1.585
|
|
| 90.0
| 90.0
| ### |
2015-Jun-10 Wed
| ###
| ###
| ###
| 1.53
| 2,534,280
| 0
| 86.3
| 86.3
| ### |
2015-Jun-09 Tue
| 1.485
| 1.51
| 1.485
| 1.5
|
|
| 83.5
| 83.5
| 0.1 |
2015-Jun-05 Fri
| 1.49
| 1.5
| 1.47
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2015-Jun-04 Thu
| 1.55
| 1.56
| 1.485
| 1.5
| 2,771,387
| ###
| 14.6
| 14.6
| 0.1 |
2015-Jun-03 Wed
| ###
| 1.53
| ###
| 1.51
| 2,705,280
| ###
| 91.8
| 91.8
| 0.1 |
2015-Jun-02 Tue
| 1.46
| 1.49
| 1.44
| 1.48
|
|
| ###
| ###
| 0.1 |
2015-Jun-01 Mon
| 1.46
| 1.475
| 1.43
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-29 Fri
| ###
| 1.5
| 1.445
| 1.445
|
|
| 10.2
| 10.2
| ### |
2015-May-28 Thu
| ###
| 1.51
| ###
| 1.5
|
|
| 97.6
| 97.6
| 0.1 |
2015-May-27 Wed
| ###
| 1.4
| ###
| 1.385
| 2,775,486
| 1,942,840
| 82.8
| 82.8
| 0.1 |
2015-May-26 Tue
| ###
| ###
| ###
| 1.375
|
|
| ###
| ###
| 0.1 |
2015-May-25 Mon
| 1.4
| 1.43
| ###
| 1.375
|
|
| 16.9
| 16.9
| 0.1 |
2015-May-22 Fri
| 1.23
| 1.245
| ###
| 1.23
| 557,859
| ###
| ###
| ###
| 0.1 |
2015-May-21 Thu
| ###
| 1.24
| 1.2
| 1.22
|
|
| 19.8
| 19.8
| 0.1 |
2015-May-20 Wed
| 1.25
| ###
| 1.21
| 1.225
|
|
| 16.9
| 16.9
| 0.1 |
2015-May-19 Tue
| ###
| ###
| 1.25
| 1.25
| 1,750,325
| 1,093,953
| 9.0
| 9.0
| ### |
2015-May-18 Mon
| 1.29
| ###
| 1.27
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2015-May-15 Fri
| 1.28
| 1.29
| 1.25
| 1.275
| 892,143
| 1,133,021
| ###
| ###
| ### |
2015-May-14 Thu
| 1.28
| 1.29
| 1.26
| 1.27
|
|
| 20.9
| 20.9
| ### |
2015-May-13 Wed
| 1.25
| ###
| 1.25
| 1.29
| 2,357,156
| 1,473,222
| ###
| ###
| 0.1 |
2015-May-12 Tue
| 1.255
| 1.275
| 1.25
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2015-May-11 Mon
| 1.26
| 1.28
| 1.25
| 1.255
| 1,024,050
| 1,295,423
| 35.3
| 35.3
| ### |
2015-May-08 Fri
| 1.255
| 1.26
| 1.25
| 1.255
| 491,074
| ###
| 69.3
| 69.3
| ### |
2015-May-07 Thu
| 1.255
| ###
| 1.25
| 1.25
| 1,000,123
| 625,076
| ###
| ###
| ### |
2015-May-06 Wed
| 1.27
| 1.27
| 1.25
| 1.255
|
|
| 26.0
| 26.0
| ### |
2015-May-05 Tue
| 1.28
| ###
| 1.255
| 1.255
|
|
| ###
| ###
| ### |
2015-May-04 Mon
| 1.285
| ###
| ###
| 1.275
|
|
| 19.8
| 19.8
| ### |
2015-May-01 Fri
| ###
| ###
| 1.28
| 1.285
| 1,315,754
| 842,082
| ###
| ###
| ### |
2015-Apr-30 Thu
| 1.29
| ###
| 1.28
| ###
| 662,383
| 423,925
| ###
| ###
| 0.0 |
2015-Apr-29 Wed
| ###
| ###
| 1.285
| 1.29
| 606,157
| 389,455
| ###
| ###
| 0.1 |
2015-Apr-28 Tue
| ###
| ###
| 1.27
| 1.29
|
|
| ###
| ###
| 0.1 |
2015-Apr-27 Mon
| ###
| ###
| ###
| ###
| 415,721
| 0
| 67.6
| 67.6
| 0.0 |
2015-Apr-24 Fri
| ###
| ###
| 1.29
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-23 Thu
| ###
| ###
| ###
| 1.27
| 380,977
| 0
| 15.6
| 15.6
| ### |
2015-Apr-22 Wed
| ###
| ###
| 1.28
| ###
|
|
| 13.9
| 13.9
| 0.0 |
2015-Apr-21 Tue
| ###
| 1.345
| ###
| ###
| 541,725
| ###
| ###
| ###
| 0.0 |
2015-Apr-20 Mon
| ###
| ###
| ###
| ###
| 531,145
| 0
| 75.7
| 75.7
| 0.0 |
2015-Apr-17 Fri
| ###
| ###
| ###
| 1.325
| 785,457
| 0
| 32.3
| 32.3
| 0.1 |
2015-Apr-16 Thu
| ###
| 1.347
| ###
| ###
| 756,581
| 509,557
| ###
| ###
| 0.0 |
2015-Apr-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-14 Tue
| 1.325
| ###
| ###
| ###
| 237,589
| 0
| 23.7
| 23.7
| 0.0 |
2015-Apr-13 Mon
| ###
| 1.345
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-10 Fri
| ###
| ###
| ###
| ###
|
|
| 8.1
| 8.1
| 0.0 |
2015-Apr-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-08 Wed
| 1.26
| ###
| 1.255
| 1.345
| 1,395,356
| 875,585
| 95.5
| 95.5
| ### |
2015-Apr-07 Tue
| ###
| 1.28
| 1.25
| 1.255
| 601,080
| ###
| ###
| ###
| ### |
2015-Apr-02 Thu
| 1.26
| 1.28
| 1.24
| 1.26
| 1,029,944
| 1,297,729
| ###
| ###
| ### |
2015-Apr-01 Wed
| 1.25
| 1.275
| ###
| 1.255
| 920,421
| ###
| 75.5
| 75.5
| ### |
2015-Mar-31 Tue
| 1.23
| 1.275
| 1.225
| 1.255
|
|
| 83.7
| 83.7
| ### |
2015-Mar-30 Mon
| 1.21
| 1.245
| 1.21
| 1.22
| 654,026
| ###
| ###
| ###
| 0.1 |
2015-Mar-27 Fri
| 1.2
| 1.23
| 1.2
| 1.22
| 836,641
| ###
| ###
| ###
| 0.1 |
2015-Mar-26 Thu
| 1.22
| 1.24
| ###
| 1.2
| 589,987
| ###
| ###
| ###
| 0.1 |
2015-Mar-25 Wed
| 1.225
| 1.24
| ###
| 1.22
| 1,545,575
| 958,256
| ###
| ###
| 0.1 |
2015-Mar-24 Tue
| ###
| 1.24
| ###
| ###
| 818,724
| ###
| 89.3
| 89.3
| 0.0 |
2015-Mar-23 Mon
| ###
| ###
| ###
| ###
| 1,077,148
| 0
| ###
| ###
| 0.0 |
2015-Mar-20 Fri
| ###
| ###
| ###
| ###
|
|
| 92.3
| 92.3
| 0.0 |
2015-Mar-19 Thu
| ###
| 1.185
| ###
| ###
| 1,984,383
| 1,175,746
| ###
| ###
| 0.0 |
2015-Mar-18 Wed
| 1.2
| ###
| ###
| ###
|
|
| 15.5
| 15.5
| 0.0 |
2015-Mar-17 Tue
| 1.22
| 1.22
| ###
| 1.2
| 1,246,248
| ###
| 19.2
| 19.2
| 0.1 |
2015-Mar-16 Mon
| ###
| 1.22
| ###
| 1.21
|
|
| ###
| ###
| ### |
2015-Mar-13 Fri
| ###
| ###
| 1.28
| 1.285
| 3,879,074
| ###
| ###
| ###
| ### |
2015-Mar-12 Thu
| ###
| ###
| 1.285
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-11 Wed
| ###
| ###
| ###
| 1.285
| 3,490,150
| 0
| 5.9
| 5.9
| ### |
2015-Mar-10 Tue
| 1.385
| 1.385
| 1.352
| 1.355
|
|
| 16.3
| 16.3
| ### |
2015-Mar-09 Mon
| ###
| ###
| 1.345
| ###
| 1,826,644
| ###
| ###
| ###
| 0.0 |
2015-Mar-06 Fri
| 1.445
| 1.445
| ###
| 1.4
| 2,197,445
| 1,587,654
| 11.3
| 11.3
| ### |
2015-Mar-05 Thu
| 1.43
| 1.46
| ###
| 1.43
| 1,764,344
| 1,287,971
| ###
| ###
| 0.1 |
2015-Mar-04 Wed
| 1.48
| 1.485
| ###
| 1.43
|
|
| 11.4
| 11.4
| 0.1 |
2015-Mar-03 Tue
| ###
| 1.49
| 1.45
| 1.47
|
|
| 80.2
| 80.2
| ### |
2015-Mar-02 Mon
| ###
| 1.48
| 1.43
| 1.45
|
|
| ###
| ###
| ### |
2015-Feb-27 Fri
| 1.42
| 1.45
| 1.4
| 1.425
|
|
| ###
| ###
| ### |
2015-Feb-26 Thu
| ###
| 1.44
| ###
| 1.42
|
|
| ###
| ###
| ### |
2015-Feb-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-24 Tue
| ###
| ###
| ###
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2015-Feb-23 Mon
| 1.4
| 1.41
| ###
| ###
|
|
| 10.2
| 10.2
| 0.0 |
2015-Feb-20 Fri
| 1.45
| 1.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-19 Thu
| 1.4
| 1.445
| ###
| ###
| 1,534,578
| ###
| 84.8
| 84.8
| 0.0 |
2015-Feb-18 Wed
| ###
| 1.41
| ###
| ###
| 1,066,725
| 752,041
| 76.9
| 76.9
| 0.0 |
2015-Feb-17 Tue
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2015-Feb-16 Mon
| 1.385
| ###
| 1.325
| ###
| 2,860,870
| 1,895,326
| ###
| ###
| 0.0 |
2015-Feb-13 Fri
| 1.43
| 1.46
| ###
| ###
|
|
| 5.5
| 5.5
| 0.0 |
2015-Feb-12 Thu
| 1.485
| 1.485
| 1.355
| 1.4
|
|
| ###
| ###
| ### |
2015-Feb-11 Wed
| ###
| ###
| 1.46
| 1.47
| 1,909,459
| ###
| 2.6
| 2.6
| ### |
2015-Feb-10 Tue
| 1.54
| 1.555
| 1.45
| 1.455
| 1,048,755
| 1,575,754
| ###
| ###
| ### |
2015-Feb-09 Mon
| 1.44
| 1.545
| ###
| 1.525
|
|
| ###
| ###
| 0.1 |
2015-Feb-06 Fri
| 1.47
| 1.48
| 1.43
| 1.445
| 642,849
| 935,345
| 14.6
| 14.6
| ### |
2015-Feb-05 Thu
| ###
| 1.475
| 1.43
| 1.46
| 791,453
| 1,149,585
| 82.4
| 82.4
| 0.1 |
2015-Feb-04 Wed
| ###
| 1.44
| 1.385
| 1.43
| 815,829
| 1,152,358
| ###
| ###
| 0.1 |
2015-Feb-03 Tue
| ###
| ###
| ###
| ###
|
|
| 93.1
| 93.1
| 0.0 |
2015-Feb-02 Mon
| 1.325
| 1.375
| 1.29
| ###
| 1,102,189
| ###
| 15.5
| 15.5
| 0.0 |
2015-Jan-30 Fri
| 1.4
| 1.41
| ###
| ###
| 1,732,780
| ###
| 6.7
| 6.7
| 0.0 |
2015-Jan-29 Thu
| 1.43
| 1.455
| ###
| ###
|
|
| 8.9
| 8.9
| 0.0 |
2015-Jan-28 Wed
| ###
| 1.49
| ###
| 1.45
| 901,457
| 671,585
| 94.5
| 94.5
| ### |
2015-Jan-27 Tue
| ###
| ###
| ###
| ###
|
|
| 89.1
| 89.1
| 0.0 |
2015-Jan-23 Fri
| 1.44
| 1.445
| ###
| ###
| 4,257,482
| ###
| ###
| ###
| 0.0 |
2015-Jan-22 Thu
| 1.48
| 1.49
| ###
| 1.43
|
|
| ###
| ###
| 0.1 |
2015-Jan-21 Wed
| 1.52
| 1.525
| ###
| ###
|
|
| 20.1
| 20.1
| 0.0 |
2015-Jan-20 Tue
| ###
| 1.525
| 1.49
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2015-Jan-19 Mon
| 1.525
| 1.545
| ###
| 1.5
|
|
| ###
| ###
| 0.1 |
2015-Jan-16 Fri
| ###
| 1.53
| 1.45
| 1.52
|
|
| ###
| ###
| 0.1 |
2015-Jan-15 Thu
| ###
| 1.525
| 1.485
| 1.52
|
|
| 84.7
| 84.7
| 0.1 |
2015-Jan-14 Wed
| 1.52
| 1.54
| 1.485
| 1.52
|
|
| ###
| ###
| 0.1 |
2015-Jan-13 Tue
| 1.58
| 1.58
| ###
| 1.52
| 668,070
| 527,775
| ###
| ###
| 0.1 |
2015-Jan-12 Mon
| 1.54
| ###
| ###
| 1.585
| 819,050
| 0
| 89.8
| 89.8
| ### |
2015-Jan-09 Fri
| 1.55
| 1.585
| 1.48
| 1.57
| 1,270,553
| 1,947,122
| ###
| ###
| 0.1 |
2015-Jan-08 Thu
| 1.58
| ###
| 1.525
| ###
| 704,659
| ###
| 13.9
| 13.9
| 0.0 |
2015-Jan-07 Wed
| 1.59
| ###
| 1.51
| ###
| 970,677
| ###
| ###
| ###
| 0.0 |
2015-Jan-06 Tue
| ###
| ###
| 1.56
| ###
| 1,255,354
| 979,176
| 10.4
| 10.4
| 0.0 |
2015-Jan-05 Mon
| 1.71
| 1.75
| 1.675
| 1.72
| 1,758,277
| 3,011,049
| ###
| ###
| 0.1 |
2015-Jan-02 Fri
| ###
| 1.745
| 1.49
| ###
|
|
| 98.3
| 98.3
| 0.0 |
2014-Dec-31 Wed
| 1.485
| ###
| 1.475
| 1.49
| 588,753
| ###
| 72.1
| 72.1
| ### |
2014-Dec-30 Tue
| 1.51
| 1.525
| 1.455
| 1.47
| 2,560,644
| 3,815,359
| 9.7
| 9.7
| ### |
2014-Dec-29 Mon
| 1.41
| 1.525
| 1.345
| 1.525
| 5,277,424
| ###
| ###
| ###
| 0.1 |
2014-Dec-24 Wed
| ###
| 1.27
| 1.2
| 1.27
|
|
| ###
| ###
| ### |
2014-Dec-23 Tue
| 1.28
| 1.28
| 1.175
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-22 Mon
| 1.24
| ###
| 1.23
| 1.28
|
|
| ###
| ###
| ### |
2014-Dec-19 Fri
| 1.2
| 1.23
| ###
| 1.21
|
|
| ###
| ###
| ### |
2014-Dec-18 Thu
| ###
| 1.185
| ###
| ###
|
|
| 94.2
| 94.2
| 0.0 |
2014-Dec-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-15 Mon
| 1.21
| ###
| 1.145
| ###
| 2,629,159
| ###
| 12.7
| 12.7
| 0.0 |
2014-Dec-12 Fri
| 1.25
| ###
| ###
| 1.22
| 2,863,977
| 0
| ###
| ###
| 0.1 |
2014-Dec-11 Thu
| 1.28
| 1.28
| ###
| 1.26
|
|
| ###
| ###
| ### |
2014-Dec-10 Wed
| ###
| 1.375
| ###
| ###
|
|
| 14.5
| 14.5
| 0.0 |
2014-Dec-09 Tue
| ###
| ###
| ###
| ###
|
|
| 89.2
| 89.2
| 0.0 |
2014-Dec-08 Mon
| 1.51
| ###
| ###
| 1.27
| 7,819,687
| 0
| 1.0
| 1.0
| ### |
2014-Dec-05 Fri
| ###
| 1.685
| 1.5
| 1.51
|
|
| 6.0
| 6.0
| 0.1 |
2014-Dec-04 Thu
| 1.72
| ###
| 1.525
| 1.59
|
|
| ###
| ###
| ### |
2014-Dec-03 Wed
| 1.8
| 1.82
| ###
| ###
| 1,224,926
| 1,114,682
| 6.6
| 6.6
| 0.0 |
2014-Dec-02 Tue
| ###
| 1.81
| ###
| 1.78
|
|
| ###
| ###
| 0.1 |
2014-Dec-01 Mon
| ###
| 1.945
| ###
| ###
| 1,944,825
| 1,891,342
| 4.4
| 4.4
| 0.0 |
2014-Nov-28 Fri
| 1.975
| ###
| 1.925
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2014-Nov-27 Thu
| ###
| 2.085
| 1.975
| ###
| 1,033,282
| ###
| ###
| ###
| 0.0 |
2014-Nov-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-25 Tue
| ###
| ###
| ###
| ###
|
|
| 8.2
| 8.2
| 0.0 |
2014-Nov-24 Mon
| 2.21
| 2.21
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2014-Nov-21 Fri
| ###
| 2.22
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2014-Nov-20 Thu
| ###
| 2.22
| ###
| ###
| 997,987
| ###
| 33.9
| 33.9
| 0.0 |
2014-Nov-19 Wed
| ###
| 2.27
| ###
| 2.2
| 1,115,988
| 1,266,646
| 79.6
| 79.6
| 0.2 |
2014-Nov-18 Tue
| 2.22
| 2.24
| 2.185
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2014-Nov-17 Mon
| 2.26
| 2.27
| 2.22
| 2.24
| 432,725
| ###
| 31.0
| 31.0
| ### |
2014-Nov-14 Fri
| 2.26
| 2.27
| 2.21
| 2.26
|
|
| 70.8
| 70.8
| ### |
2014-Nov-13 Thu
| 2.29
| ###
| 2.25
| 2.25
|
|
| 18.8
| 18.8
| ### |
2014-Nov-12 Wed
| ###
| ###
| 2.26
| 2.27
|
|
| ###
| ###
| 0.2 |
2014-Nov-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-10 Mon
| 2.24
| ###
| 2.24
| ###
| 521,421
| ###
| ###
| ###
| 0.0 |
2014-Nov-07 Fri
| 2.22
| 2.25
| 2.21
| 2.25
| 748,983
| ###
| 81.9
| 81.9
| ### |
2014-Nov-06 Thu
| 2.22
| 2.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-05 Wed
| 2.22
| 2.24
| ###
| 2.2
| 529,024
| ###
| 27.0
| 27.0
| 0.2 |
2014-Nov-04 Tue
| 2.24
| 2.25
| 2.21
| 2.23
|
|
| ###
| ###
| ### |
2014-Nov-03 Mon
| ###
| ###
| 2.2
| 2.21
| 810,555
| ###
| ###
| ###
| 0.2 |
2014-Oct-31 Fri
| ###
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-30 Thu
| ###
| ###
| 2.25
| 2.28
| 691,942
| ###
| ###
| ###
| 0.2 |
2014-Oct-29 Wed
| ###
| ###
| ###
| ###
| 325,182
| 0
| 25.2
| 25.2
| 0.0 |
2014-Oct-28 Tue
| 2.29
| ###
| 2.26
| ###
| 582,344
| 658,048
| 85.1
| 85.1
| 0.0 |
2014-Oct-27 Mon
| ###
| ###
| 2.28
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2014-Oct-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-23 Thu
| 2.25
| ###
| ###
| ###
| 1,344,948
| 0
| 93.3
| 93.3
| 0.0 |
2014-Oct-22 Wed
| 2.22
| 2.25
| ###
| 2.22
|
|
| ###
| ###
| 0.2 |
2014-Oct-21 Tue
| ###
| 2.22
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2014-Oct-20 Mon
| ###
| 2.175
| ###
| ###
| 357,240
| ###
| 77.8
| 77.8
| 0.0 |
2014-Oct-17 Fri
| ###
| ###
| ###
| ###
| 306,522
| 0
| 22.8
| 22.8
| 0.0 |
2014-Oct-16 Thu
| ###
| ###
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2014-Oct-15 Wed
| ###
| 2.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-14 Tue
| ###
| 2.23
| ###
| ###
| 559,923
| ###
| ###
| ###
| 0.0 |
2014-Oct-13 Mon
| 2.2
| 2.22
| ###
| ###
| 751,271
| ###
| ###
| ###
| 0.0 |
2014-Oct-10 Fri
| 2.2
| 2.25
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2014-Oct-09 Thu
| 2.24
| ###
| 2.24
| 2.25
| 291,981
| ###
| 70.8
| 70.8
| ### |
2014-Oct-08 Wed
| ###
| 2.28
| ###
| 2.24
|
|
| ###
| ###
| ### |
2014-Oct-07 Tue
| 2.21
| 2.25
| ###
| 2.21
|
|
| 77.4
| 77.4
| 0.2 |
2014-Oct-06 Mon
| ###
| ###
| ###
| 2.22
|
|
| 8.7
| 8.7
| 0.2 |
2014-Oct-03 Fri
| 2.28
| ###
| 2.275
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-02 Thu
| 2.28
| ###
| 2.24
| ###
| 560,645
| 627,922
| ###
| ###
| 0.0 |
2014-Oct-01 Wed
| 2.26
| ###
| 2.21
| ###
| 622,242
| 687,577
| ###
| ###
| 0.0 |
2014-Sep-30 Tue
| 2.22
| 2.27
| 2.21
| 2.25
| 673,721
| ###
| 81.8
| 81.8
| ### |
2014-Sep-29 Mon
| 2.27
| 2.28
| 2.22
| 2.22
|
|
| ###
| ###
| 0.2 |
2014-Sep-26 Fri
| 2.27
| 2.29
| 2.21
| 2.28
| 441,926
| ###
| 74.2
| 74.2
| 0.2 |
2014-Sep-25 Thu
| ###
| ###
| 2.26
| 2.27
|
|
| ###
| ###
| 0.2 |
2014-Sep-24 Wed
| ###
| ###
| ###
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2014-Sep-23 Tue
| ###
| 2.4
| 2.26
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-22 Mon
| ###
| ###
| 2.29
| ###
| 918,372
| ###
| 17.3
| 17.3
| 0.0 |
2014-Sep-19 Fri
| ###
| 2.385
| ###
| ###
| 445,170
| ###
| 72.2
| 72.2
| 0.0 |
2014-Sep-18 Thu
| 2.4
| 2.4
| ###
| ###
| 690,120
| 828,144
| ###
| ###
| 0.0 |
2014-Sep-17 Wed
| 2.41
| 2.44
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2014-Sep-16 Tue
| 2.48
| 2.48
| ###
| 2.41
| 1,220,380
| 1,513,271
| 14.5
| 14.5
| 0.2 |
2014-Sep-15 Mon
| ###
| ###
| 2.56
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-12 Fri
| ###
| ###
| 2.56
| 2.59
| 715,776
| ###
| 28.6
| 28.6
| 0.2 |
2014-Sep-11 Thu
| ###
| ###
| ###
| ###
| 803,370
| 0
| 16.0
| 16.0
| 0.0 |
2014-Sep-10 Wed
| ###
| ###
| ###
| ###
| 865,476
| 0
| ###
| ###
| 0.0 |
2014-Sep-09 Tue
| 2.73
| 2.74
| ###
| 2.71
| 536,853
| 735,488
| 23.2
| 23.2
| ### |
2014-Sep-08 Mon
| 2.79
| 2.79
| 2.72
| 2.73
|
|
| ###
| ###
| ### |
2014-Sep-05 Fri
| 2.76
| 2.8
| 2.75
| 2.79
|
|
| ###
| ###
| ### |
2014-Sep-04 Thu
| 2.73
| 2.79
| 2.73
| 2.78
| 806,157
| ###
| ###
| ###
| 0.2 |
2014-Sep-03 Wed
| 2.74
| 2.755
| 2.7
| 2.72
| 599,347
| ###
| 23.7
| 23.7
| 0.2 |
2014-Sep-02 Tue
| 2.75
| 2.78
| 2.73
| 2.76
|
|
| 68.3
| 68.3
| 0.2 |
2014-Sep-01 Mon
| 2.78
| 2.79
| 2.75
| 2.78
| 849,176
| ###
| ###
| ###
| 0.2 |
2014-Aug-29 Fri
| 2.78
| 2.79
| 2.71
| 2.72
| 924,227
| 2,541,624
| ###
| ###
| 0.2 |
2014-Aug-28 Thu
| 2.76
| 2.785
| 2.73
| 2.76
|
|
| 71.1
| 71.1
| 0.2 |
2014-Aug-27 Wed
| 2.79
| 2.82
| 2.76
| 2.77
| 722,375
| 2,015,426
| 23.2
| 23.2
| 0.2 |
2014-Aug-26 Tue
| 2.8
| ###
| 2.74
| 2.77
|
|
| 25.5
| 25.5
| 0.2 |
2014-Aug-25 Mon
| 2.84
| 2.88
| 2.79
| 2.79
|
|
| ###
| ###
| ### |
2014-Aug-22 Fri
| 2.83
| 2.89
| 2.83
| 2.83
|
|
| ###
| ###
| 0.2 |
2014-Aug-21 Thu
| 2.87
| 2.875
| 2.78
| 2.81
|
|
| 16.7
| 16.7
| ### |
2014-Aug-20 Wed
| 2.7
| 2.86
| 2.7
| 2.83
| 1,226,925
| 3,410,851
| ###
| ###
| 0.2 |
2014-Aug-19 Tue
| 2.8
| 2.83
| 2.71
| 2.72
| 2,458,188
| 6,809,180
| ###
| ###
| 0.2 |
2014-Aug-18 Mon
| 2.71
| 2.76
| 2.71
| 2.74
| 1,201,549
| ###
| ###
| ###
| 0.2 |
2014-Aug-15 Fri
| 2.71
| 2.75
| ###
| ###
| 1,705,920
| 2,345,640
| 18.2
| 18.2
| 0.0 |
2014-Aug-14 Thu
| 2.59
| 2.7
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-13 Wed
| 2.47
| 2.59
| 2.47
| 2.56
|
|
| ###
| ###
| 0.2 |
2014-Aug-12 Tue
| 2.45
| 2.56
| 2.45
| 2.5
|
|
| 81.5
| 81.5
| 0.2 |
2014-Aug-11 Mon
| 2.53
| 2.54
| 2.44
| 2.44
|
|
| 10.8
| 10.8
| 0.2 |
2014-Aug-08 Fri
| 2.48
| 2.54
| 2.47
| 2.5
|
|
| ###
| ###
| 0.2 |
2014-Aug-07 Thu
| 2.55
| 2.55
| 2.43
| 2.48
|
|
| ###
| ###
| 0.2 |
2014-Aug-06 Wed
| 2.47
| ###
| 2.47
| 2.54
|
|
| ###
| ###
| ### |
2014-Aug-05 Tue
| 2.51
| 2.53
| 2.47
| 2.48
| 618,140
| 1,545,350
| ###
| ###
| 0.2 |
2014-Aug-04 Mon
| 2.54
| 2.54
| 2.48
| 2.52
|
|
| 23.8
| 23.8
| ### |
2014-Aug-01 Fri
| 2.54
| 2.57
| 2.52
| 2.56
|
|
| 80.0
| 80.0
| 0.2 |
2014-Jul-31 Thu
| 2.55
| 2.59
| 2.545
| 2.56
|
|
| 73.9
| 73.9
| 0.2 |
2014-Jul-30 Wed
| 2.53
| ###
| 2.52
| 2.54
| 1,031,449
| 1,299,625
| 68.7
| 68.7
| ### |
2014-Jul-29 Tue
| 2.55
| ###
| 2.52
| 2.53
|
|
| ###
| ###
| ### |
2014-Jul-28 Mon
| 2.55
| ###
| 2.51
| 2.56
| 1,076,652
| ###
| ###
| ###
| 0.2 |
2014-Jul-25 Fri
| 2.46
| 2.56
| 2.45
| 2.56
| 1,241,780
| 3,110,658
| 92.4
| 92.4
| 0.2 |
2014-Jul-24 Thu
| 2.45
| 2.48
| 2.43
| 2.45
| 971,555
| ###
| ###
| ###
| 0.2 |
2014-Jul-23 Wed
| ###
| 2.41
| ###
| 2.4
|
|
| ###
| ###
| ### |
2014-Jul-22 Tue
| ###
| 2.41
| ###
| ###
|
|
| 14.6
| 14.6
| 0.0 |
2014-Jul-21 Mon
| ###
| 2.45
| ###
| 2.4
| 517,224
| ###
| 86.3
| 86.3
| ### |
2014-Jul-18 Fri
| ###
| ###
| ###
| ###
| 581,681
| 0
| 79.8
| 79.8
| 0.0 |
2014-Jul-17 Thu
| ###
| ###
| 2.29
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2014-Jul-16 Wed
| 2.28
| 2.29
| 2.275
| 2.28
| 327,086
| 746,573
| 69.6
| 69.6
| 0.2 |
2014-Jul-15 Tue
| ###
| ###
| 2.27
| 2.28
| 1,556,577
| ###
| ###
| ###
| 0.2 |
2014-Jul-14 Mon
| ###
| ###
| 2.28
| ###
| 843,388
| ###
| 72.3
| 72.3
| 0.0 |
2014-Jul-11 Fri
| 2.27
| ###
| 2.26
| 2.28
| 863,551
| ###
| 69.8
| 69.8
| 0.2 |
2014-Jul-10 Thu
| ###
| ###
| 2.26
| 2.28
| 1,071,841
| 1,211,180
| 21.0
| 21.0
| 0.2 |
2014-Jul-09 Wed
| 2.28
| ###
| 2.26
| 2.29
|
|
| ###
| ###
| ### |
2014-Jul-08 Tue
| ###
| ###
| 2.29
| ###
| 1,081,856
| 1,238,725
| ###
| ###
| 0.0 |
2014-Jul-07 Mon
| ###
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-04 Fri
| ###
| ###
| 2.29
| 2.29
| 1,204,271
| ###
| 21.9
| 21.9
| ### |
2014-Jul-03 Thu
| 2.28
| ###
| 2.27
| 2.29
| 657,185
| ###
| 65.9
| 65.9
| ### |
2014-Jul-02 Wed
| ###
| ###
| 2.27
| 2.29
| 626,646
| 711,243
| ###
| ###
| ### |
2014-Jul-01 Tue
| ###
| ###
| 2.26
| ###
| 514,445
| 581,322
| ###
| ###
| 0.0 |
2014-Jun-30 Mon
| ###
| ###
| 2.28
| ###
| 917,986
| ###
| ###
| ###
| 0.0 |
2014-Jun-27 Fri
| ###
| 2.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-25 Wed
| ###
| 2.355
| ###
| ###
| 887,140
| ###
| ###
| ###
| 0.0 |
2014-Jun-24 Tue
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2014-Jun-23 Mon
| ###
| 2.45
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2014-Jun-20 Fri
| 2.25
| ###
| 2.22
| ###
|
|
| 88.7
| 88.7
| 0.0 |
2014-Jun-19 Thu
| 2.21
| 2.275
| 2.21
| 2.25
| 1,332,377
| 2,987,855
| 82.2
| 82.2
| ### |
2014-Jun-18 Wed
| 2.25
| 2.29
| 2.2
| 2.21
|
|
| 18.8
| 18.8
| 0.2 |
2014-Jun-17 Tue
| 2.29
| 2.29
| ###
| 2.26
|
|
| ###
| ###
| ### |
2014-Jun-16 Mon
| ###
| ###
| 2.29
| ###
| 600,625
| ###
| ###
| ###
| 0.0 |
2014-Jun-13 Fri
| 2.42
| 2.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-12 Thu
| 2.49
| 2.53
| 2.44
| 2.46
|
|
| 23.6
| 23.6
| 0.2 |
2014-Jun-11 Wed
| 2.5
| 2.525
| 2.46
| 2.49
| 893,257
| 2,226,443
| 28.9
| 28.9
| 0.2 |
2014-Jun-10 Tue
| 2.58
| 2.58
| 2.5
| 2.54
|
|
| ###
| ###
| ### |
2014-Jun-06 Fri
| 2.47
| 2.54
| 2.445
| 2.52
|
|
| 83.2
| 83.2
| ### |
2014-Jun-05 Thu
| 2.52
| 2.52
| 2.41
| 2.48
|
|
| 21.4
| 21.4
| 0.2 |
2014-Jun-04 Wed
| 2.59
| ###
| 2.48
| 2.49
|
|
| 9.0
| 9.0
| 0.2 |
2014-Jun-03 Tue
| ###
| ###
| 2.56
| 2.59
|
|
| 17.8
| 17.8
| 0.2 |
2014-Jun-02 Mon
| 2.7
| 2.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-30 Fri
| 2.72
| 2.73
| ###
| 2.7
| 1,932,659
| 2,638,079
| 26.0
| 26.0
| 0.2 |
2014-May-29 Thu
| ###
| ###
| 2.71
| 2.73
|
|
| 4.5
| 4.5
| ### |
2014-May-28 Wed
| ###
| ###
| ###
| ###
| 603,021
| 0
| ###
| ###
| 0.0 |
2014-May-27 Tue
| ###
| ###
| 2.86
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-26 Mon
| 2.84
| ###
| 2.825
| ###
|
|
| 88.0
| 88.0
| 0.0 |
2014-May-23 Fri
| 2.82
| 2.87
| 2.8
| 2.81
|
|
| 26.7
| 26.7
| ### |
2014-May-22 Thu
| 2.8
| 2.89
| 2.77
| 2.81
|
|
| 70.0
| 70.0
| ### |
2014-May-21 Wed
| 2.81
| 2.81
| 2.73
| 2.75
|
|
| ###
| ###
| ### |
2014-May-20 Tue
| 2.89
| ###
| 2.84
| 2.85
|
|
| ###
| ###
| ### |
2014-May-19 Mon
| 3
| 3
| 2.87
| 2.88
|
|
| 10.9
| 10.9
| 0.2 |
2014-May-16 Fri
| ###
| ###
| ###
| 3
| 485,455
| 0
| ###
| ###
| 0.2 |
2014-May-15 Thu
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2014-May-14 Wed
| ###
| ###
| ###
| ###
| 722,125
| 0
| 85.0
| 85.0
| 0.0 |
2014-May-13 Tue
| ###
| ###
| 2.88
| ###
| 892,053
| 1,284,556
| ###
| ###
| 0.0 |
2014-May-12 Mon
| 2.74
| ###
| 2.74
| 2.89
| 719,771
| 986,086
| ###
| ###
| ### |
2014-May-09 Fri
| 2.7
| 2.74
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2014-May-08 Thu
| 2.79
| 2.83
| 2.77
| 2.8
| 546,852
| 1,531,185
| ###
| ###
| 0.2 |
2014-May-07 Wed
| ###
| 2.76
| ###
| 2.74
|
|
| ###
| ###
| 0.2 |
2014-May-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-05 Mon
| 2.7
| 2.74
| ###
| ###
| 621,941
| 852,059
| 14.6
| 14.6
| 0.0 |
2014-May-02 Fri
| 2.75
| 2.78
| ###
| 2.7
| 851,281
| 1,183,280
| 17.0
| 17.0
| 0.2 |
2014-May-01 Thu
| 2.78
| 2.78
| 2.72
| 2.75
| 412,529
| 1,134,454
| ###
| ###
| ### |
2014-Apr-30 Wed
| 2.85
| 2.85
| 2.72
| 2.74
|
|
| ###
| ###
| 0.2 |
2014-Apr-29 Tue
| ###
| ###
| 2.78
| 2.84
| 367,343
| ###
| 21.2
| 21.2
| 0.2 |
2014-Apr-28 Mon
| 2.88
| ###
| 2.78
| 2.86
| 608,779
| ###
| ###
| ###
| 0.2 |
2014-Apr-24 Thu
| ###
| ###
| 2.84
| 2.89
| 869,886
| ###
| 21.0
| 21.0
| ### |
2014-Apr-23 Wed
| ###
| ###
| 2.825
| ###
| 612,280
| 864,845
| 26.7
| 26.7
| 0.0 |
2014-Apr-22 Tue
| 2.79
| ###
| 2.755
| 2.88
| 445,428
| 613,577
| 92.0
| 92.0
| 0.2 |
2014-Apr-17 Thu
| 2.82
| 2.82
| 2.74
| 2.75
| 590,128
| 1,640,555
| 9.8
| 9.8
| ### |
2014-Apr-16 Wed
| 2.75
| 2.84
| 2.74
| 2.81
|
|
| ###
| ###
| ### |
2014-Apr-15 Tue
| 2.82
| 2.83
| 2.72
| 2.74
|
|
| ###
| ###
| 0.2 |
2014-Apr-14 Mon
| 2.85
| ###
| 2.83
| 2.83
| 635,550
| ###
| 34.5
| 34.5
| 0.2 |
2014-Apr-11 Fri
| 2.86
| 2.88
| 2.82
| 2.87
|
|
| ###
| ###
| ### |
2014-Apr-10 Thu
| ###
| 2.925
| 2.86
| 2.88
| 505,073
| 1,460,923
| ###
| ###
| 0.2 |
2014-Apr-09 Wed
| 2.8
| ###
| ###
| 2.87
|
|
| ###
| ###
| ### |
2014-Apr-08 Tue
| 2.78
| 2.81
| 2.74
| 2.77
| 606,687
| 1,683,556
| ###
| ###
| 0.2 |
2014-Apr-07 Mon
| 2.76
| 2.82
| ###
| 2.79
| 594,648
| 838,453
| 82.8
| 82.8
| ### |
2014-Apr-04 Fri
| ###
| 2.81
| ###
| 2.78
| 1,097,079
| ###
| 96.0
| 96.0
| 0.2 |
2014-Apr-03 Thu
| ###
| ###
| 2.59
| ###
| 2,546,877
| ###
| ###
| ###
| 0.0 |
2014-Apr-02 Wed
| 2.75
| 2.8
| ###
| ###
| 1,384,873
| 1,938,822
| ###
| ###
| 0.0 |
2014-Apr-01 Tue
| 2.76
| 2.78
| 2.7
| 2.74
| 624,552
| 1,711,272
| ###
| ###
| 0.2 |
2014-Mar-31 Mon
| 2.78
| 2.8
| 2.75
| 2.76
| 358,877
| 995,883
| 23.9
| 23.9
| 0.2 |
2014-Mar-28 Fri
| 2.78
| 2.81
| 2.73
| 2.76
|
|
| 23.1
| 23.1
| 0.2 |
2014-Mar-27 Thu
| 2.8
| 2.83
| 2.73
| 2.8
| 747,845
| ###
| 72.6
| 72.6
| 0.2 |
2014-Mar-26 Wed
| 2.75
| 2.88
| 2.75
| 2.85
|
|
| ###
| ###
| ### |
2014-Mar-25 Tue
| 2.79
| 2.81
| 2.7
| 2.74
|
|
| 20.6
| 20.6
| 0.2 |
2014-Mar-24 Mon
| 2.83
| 2.88
| 2.74
| 2.83
|
|
| 67.6
| 67.6
| 0.2 |
2014-Mar-21 Fri
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2014-Mar-20 Thu
| ###
| ###
| 2.88
| 2.89
| 1,640,124
| 2,361,778
| 20.1
| 20.1
| ### |
2014-Mar-19 Wed
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2014-Mar-18 Tue
| ###
| ###
| ###
| ###
| 963,920
| 0
| 22.3
| 22.3
| 0.0 |
2014-Mar-17 Mon
| ###
| ###
| ###
| ###
| 679,483
| 0
| 28.6
| 28.6
| 0.0 |
2014-Mar-14 Fri
| ###
| ###
| ###
| ###
| 639,525
| 0
| ###
| ###
| 0.0 |
2014-Mar-13 Thu
| 3
| ###
| ###
| ###
| 303,085
| 0
| ###
| ###
| 0.0 |
2014-Mar-12 Wed
| ###
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-11 Tue
| ###
| ###
| ###
| ###
| 1,560,581
| 0
| 6.9
| 6.9
| 0.0 |
2014-Mar-10 Mon
| ###
| ###
| ###
| ###
| 476,524
| 0
| 34.9
| 34.9
| 0.0 |
2014-Mar-07 Fri
| ###
| 3.21
| ###
| ###
| 226,023
| ###
| ###
| ###
| 0.0 |
2014-Mar-06 Thu
| ###
| 3.23
| ###
| ###
| 471,755
| 761,884
| 78.4
| 78.4
| 0.0 |
2014-Mar-05 Wed
| ###
| 3.24
| ###
| ###
| 461,628
| ###
| 74.6
| 74.6
| 0.0 |
2014-Mar-04 Tue
| ###
| ###
| ###
| ###
| 440,849
| 0
| ###
| ###
| 0.0 |
2014-Mar-03 Mon
| ###
| ###
| ###
| ###
| 507,451
| 0
| 28.2
| 28.2
| 0.0 |
2014-Feb-28 Fri
| ###
| ###
| ###
| ###
|
|
| 17.3
| 17.3
| 0.0 |
2014-Feb-27 Thu
| 3.22
| 3.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-26 Wed
| 3.22
| 3.27
| 3.2
| 3.22
|
|
| 72.8
| 72.8
| 0.2 |
2014-Feb-25 Tue
| 3.21
| 3.23
| ###
| 3.21
| 765,222
| ###
| 76.7
| 76.7
| ### |
2014-Feb-24 Mon
| 3.21
| 3.23
| ###
| ###
| 496,285
| ###
| 23.5
| 23.5
| 0.0 |
2014-Feb-21 Fri
| 3.27
| 3.27
| ###
| 3.21
|
|
| ###
| ###
| ### |
2014-Feb-20 Thu
| ###
| 3.27
| ###
| 3.27
|
|
| 94.6
| 94.6
| ### |
2014-Feb-19 Wed
| ###
| ###
| ###
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2014-Feb-18 Tue
| ###
| ###
| ###
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2014-Feb-17 Mon
| ###
| ###
| ###
| ###
|
|
| 14.9
| 14.9
| 0.0 |
2014-Feb-14 Fri
| ###
| ###
| ###
| ###
| 1,271,555
| 0
| ###
| ###
| 0.0 |
2014-Feb-13 Thu
| ###
| ###
| ###
| ###
|
|
| 11.5
| 11.5
| 0.0 |
2014-Feb-12 Wed
| 2.74
| ###
| 2.74
| ###
| 1,546,147
| 2,118,221
| 98.3
| 98.3
| 0.0 |
2014-Feb-11 Tue
| 2.83
| 2.85
| 2.76
| 2.82
|
|
| 24.5
| 24.5
| ### |
2014-Feb-10 Mon
| 2.78
| 2.89
| 2.75
| 2.88
|
|
| 92.5
| 92.5
| 0.2 |
2014-Feb-07 Fri
| 2.7
| 2.79
| ###
| 2.78
|
|
| ###
| ###
| 0.2 |
2014-Feb-06 Thu
| 2.74
| 2.81
| 2.72
| 2.73
| 471,525
| ###
| ###
| ###
| ### |
2014-Feb-05 Wed
| 2.75
| 2.77
| ###
| 2.75
| 943,049
| 1,306,122
| 77.5
| 77.5
| ### |
2014-Feb-04 Tue
| 2.79
| 2.79
| 2.74
| 2.77
|
|
| 29.5
| 29.5
| 0.2 |
2014-Feb-03 Mon
| 2.82
| 2.87
| 2.81
| 2.82
|
|
| ###
| ###
| ### |
2014-Jan-31 Fri
| 2.81
| 2.85
| 2.81
| 2.85
|
|
| 80.5
| 80.5
| ### |
2014-Jan-30 Thu
| 2.87
| 2.89
| 2.8
| 2.81
|
|
| ###
| ###
| ### |
2014-Jan-29 Wed
| 2.87
| 3
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-28 Tue
| 2.82
| ###
| 2.79
| 2.87
| 624,675
| 871,421
| 87.0
| 87.0
| ### |
2014-Jan-24 Fri
| ###
| ###
| 2.82
| ###
| 555,145
| 782,754
| 15.2
| 15.2
| 0.0 |
2014-Jan-23 Thu
| ###
| ###
| ###
| ###
| 817,257
| 0
| ###
| ###
| 0.0 |
2014-Jan-22 Wed
| ###
| ###
| ###
| ###
| 692,579
| 0
| 18.0
| 18.0
| 0.0 |
2014-Jan-21 Tue
| ###
| 3.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-20 Mon
| ###
| ###
| ###
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2014-Jan-17 Fri
| ###
| ###
| ###
| ###
| 297,858
| 0
| ###
| ###
| 0.0 |
2014-Jan-16 Thu
| ###
| ###
| ###
| ###
| 264,879
| 0
| ###
| ###
| 0.0 |
2014-Jan-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-14 Tue
| ###
| ###
| ###
| ###
| 356,358
| 0
| ###
| ###
| 0.0 |
2014-Jan-13 Mon
| ###
| ###
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2014-Jan-10 Fri
| 3.2
| 3.2
| ###
| ###
| 452,228
| ###
| 25.6
| 25.6
| 0.0 |
2014-Jan-09 Thu
| ###
| 3.2
| ###
| 3.2
| 104,480
| ###
| ###
| ###
| 0.2 |
2014-Jan-08 Wed
| 3.21
| 3.21
| ###
| ###
| 293,927
| 471,752
| 23.0
| 23.0
| 0.0 |
2014-Jan-07 Tue
| ###
| 3.24
| ###
| ###
| 207,185
| ###
| ###
| ###
| 0.0 |
2014-Jan-06 Mon
| 3.22
| 3.26
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2014-Jan-03 Fri
| ###
| 3.4
| ###
| 3.21
|
|
| 4.4
| 4.4
| ### |
2014-Jan-02 Thu
| 3.4
| 3.45
| ###
| 3.45
|
|
| ###
| ###
| ### |
2013-Dec-31 Tue
| 3.26
| 3.45
| 3.26
| 3.4
|
|
| 94.4
| 94.4
| 0.2 |
2013-Dec-30 Mon
| 3.42
| 3.43
| ###
| ###
|
|
| 9.5
| 9.5
| 0.0 |
2013-Dec-27 Fri
| 3.49
| 3.49
| ###
| ###
| 140,454
| ###
| ###
| ###
| 0.0 |
2013-Dec-24 Tue
| 3.28
| 3.45
| 3.26
| 3.4
| 231,552
| 776,856
| ###
| ###
| 0.2 |
2013-Dec-23 Mon
| 3.28
| 3.28
| 3.2
| 3.24
|
|
| ###
| ###
| ### |
2013-Dec-20 Fri
| ###
| ###
| ###
| 3.24
| 710,750
| 0
| 85.8
| 85.8
| ### |
2013-Dec-19 Thu
| ###
| 3.21
| ###
| ###
|
|
| 88.9
| 88.9
| 0.0 |
2013-Dec-18 Wed
| ###
| ###
| ###
| ###
| 443,325
| 0
| ###
| ###
| 0.0 |
2013-Dec-17 Tue
| ###
| ###
| ###
| ###
| 351,377
| 0
| ###
| ###
| 0.0 |
2013-Dec-16 Mon
| ###
| ###
| ###
| ###
|
|
| 90.2
| 90.2
| 0.0 |
2013-Dec-13 Fri
| ###
| ###
| ###
| ###
| 801,123
| 0
| 84.9
| 84.9
| 0.0 |
2013-Dec-12 Thu
| ###
| ###
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2013-Dec-11 Wed
| ###
| ###
| 3
| ###
| 590,324
| 885,486
| ###
| ###
| 0.0 |
2013-Dec-10 Tue
| ###
| 3.22
| ###
| ###
| 885,957
| ###
| 27.2
| 27.2
| 0.0 |
2013-Dec-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-06 Fri
| 3.29
| ###
| 3.22
| ###
| 301,853
| 485,983
| ###
| ###
| 0.0 |
2013-Dec-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-04 Wed
| ###
| 3.44
| 3.29
| 3.4
| 409,527
| 1,378,058
| 89.1
| 89.1
| 0.2 |
2013-Dec-03 Tue
| 3.26
| ###
| 3.26
| ###
|
|
| 92.3
| 92.3
| 0.0 |
2013-Dec-02 Mon
| ###
| ###
| 3.25
| ###
| 384,650
| 625,056
| ###
| ###
| 0.0 |
2013-Nov-29 Fri
| 3.44
| 3.45
| ###
| ###
|
|
| 13.6
| 13.6
| 0.0 |
2013-Nov-28 Thu
| 3.41
| 3.46
| ###
| 3.42
|
|
| 77.6
| 77.6
| 0.2 |
2013-Nov-27 Wed
| ###
| 3.41
| ###
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2013-Nov-26 Tue
| ###
| 3.4
| ###
| 3.4
| 1,887,520
| 3,208,784
| 80.7
| 80.7
| 0.2 |
2013-Nov-25 Mon
| 3.41
| 3.44
| ###
| 3.42
|
|
| ###
| ###
| 0.2 |
2013-Nov-22 Fri
| ###
| 3.45
| ###
| 3.43
| 423,956
| 731,324
| 92.4
| 92.4
| 0.2 |
2013-Nov-21 Thu
| 3.21
| ###
| ###
| 3.23
|
|
| 80.8
| 80.8
| ### |
2013-Nov-20 Wed
| ###
| ###
| 3.25
| 3.25
| 657,944
| 1,069,159
| 13.4
| 13.4
| 0.2 |
2013-Nov-19 Tue
| 3.41
| 3.45
| ###
| ###
| 583,987
| 1,007,377
| 30.7
| 30.7
| 0.0 |
2013-Nov-18 Mon
| 3.56
| ###
| 3.475
| 3.48
|
|
| 19.5
| 19.5
| 0.2 |
2013-Nov-15 Fri
| 3.54
| ###
| 3.52
| ###
| 299,175
| 526,548
| 83.9
| 83.9
| 0.0 |
2013-Nov-14 Thu
| ###
| ###
| 3.52
| 3.56
| 549,021
| 966,276
| 18.8
| 18.8
| 0.3 |
2013-Nov-13 Wed
| ###
| ###
| 3.56
| ###
| 680,728
| ###
| ###
| ###
| 0.0 |
2013-Nov-12 Tue
| 3.48
| ###
| 3.48
| ###
| 1,380,872
| ###
| 94.5
| 94.5
| 0.0 |
2013-Nov-11 Mon
| 3.47
| 3.48
| 3.43
| 3.43
| 420,023
| 1,451,179
| ###
| ###
| 0.2 |
2013-Nov-08 Fri
| 3.5
| 3.5
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
2013-Nov-07 Thu
| 3.52
| 3.54
| 3.46
| 3.52
|
|
| ###
| ###
| ### |
2013-Nov-06 Wed
| 3.48
| ###
| 3.45
| 3.47
| 432,982
| ###
| ###
| ###
| 0.2 |
2013-Nov-05 Tue
| 3.55
| 3.58
| 3.47
| 3.53
|
|
| 23.3
| 23.3
| 0.3 |
2013-Nov-04 Mon
| 3.55
| ###
| 3.5
| 3.5
|
|
| 28.3
| 28.3
| 0.3 |
2013-Nov-01 Fri
| 3.54
| 3.57
| 3.49
| 3.54
|
|
| 78.1
| 78.1
| 0.3 |
2013-Oct-31 Thu
| 3.59
| ###
| ###
| 3.53
|
|
| 18.5
| 18.5
| 0.3 |
2013-Oct-30 Wed
| ###
| ###
| 3.59
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2013-Oct-29 Tue
| ###
| ###
| 3.41
| 3.58
| 1,057,050
| 1,802,270
| 25.2
| 25.2
| 0.3 |
2013-Oct-28 Mon
| 3.75
| 3.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-25 Fri
| 3.81
| 3.81
| ###
| 3.7
| 642,474
| ###
| ###
| ###
| 0.3 |
2013-Oct-24 Thu
| 3.85
| ###
| 3.73
| 3.81
|
|
| 22.7
| 22.7
| 0.3 |
2013-Oct-23 Wed
| 3.83
| ###
| 3.83
| 3.86
|
|
| ###
| ###
| 0.3 |
2013-Oct-22 Tue
| 3.72
| 3.825
| 3.72
| 3.81
| 529,357
| ###
| ###
| ###
| 0.3 |
2013-Oct-21 Mon
| ###
| 3.74
| ###
| 3.71
| 283,744
| ###
| 77.7
| 77.7
| ### |
2013-Oct-18 Fri
| 3.7
| 3.73
| ###
| ###
| 525,675
| 980,383
| ###
| ###
| 0.0 |
2013-Oct-17 Thu
| 3.73
| 3.74
| ###
| ###
| 331,225
| ###
| 19.6
| 19.6
| 0.0 |
2013-Oct-16 Wed
| ###
| 3.75
| ###
| ###
| 287,275
| 538,640
| 73.9
| 73.9
| 0.0 |
2013-Oct-15 Tue
| ###
| 3.745
| ###
| 3.71
| 488,720
| 915,128
| 84.6
| 84.6
| ### |
2013-Oct-14 Mon
| 3.72
| 3.72
| 3.575
| 3.59
| 417,952
| 1,524,479
| 11.2
| 11.2
| ### |
2013-Oct-11 Fri
| ###
| 3.84
| ###
| 3.71
|
|
| 87.9
| 87.9
| ### |
2013-Oct-10 Thu
| 3.55
| ###
| 3.55
| 3.57
|
|
| ###
| ###
| 0.3 |
2013-Oct-09 Wed
| 3.51
| ###
| 3.5
| 3.59
| 297,125
| ###
| ###
| ###
| ### |
2013-Oct-08 Tue
| 3.49
| 3.58
| 3.45
| 3.58
|
|
| ###
| ###
| 0.3 |
2013-Oct-07 Mon
| 3.57
| ###
| 3.46
| 3.5
| 1,109,622
| 1,919,646
| ###
| ###
| 0.3 |
2013-Oct-04 Fri
| 3.5
| ###
| 3.49
| ###
| 574,858
| 1,003,127
| ###
| ###
| 0.0 |
2013-Oct-03 Thu
| 3.43
| 3.52
| 3.43
| 3.51
|
|
| ###
| ###
| ### |
2013-Oct-02 Wed
| 3.47
| 3.53
| 3.42
| 3.51
| 430,851
| ###
| 83.1
| 83.1
| ### |
2013-Oct-01 Tue
| 3.5
| 3.58
| 3.43
| 3.46
| 657,475
| 2,304,449
| 24.4
| 24.4
| 0.2 |
2013-Sep-30 Mon
| 3.41
| 3.5
| 3.4
| 3.49
|
|
| ###
| ###
| ### |
2013-Sep-27 Fri
| 3.42
| 3.49
| 3.4
| 3.47
| 462,026
| 1,591,679
| 82.2
| 82.2
| 0.2 |
2013-Sep-26 Thu
| 3.25
| 3.44
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2013-Sep-25 Wed
| 3.21
| ###
| 3.21
| 3.25
|
|
| ###
| ###
| 0.2 |
2013-Sep-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-23 Mon
| ###
| 3.21
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2013-Sep-20 Fri
| 3.21
| 3.28
| 3.21
| 3.24
|
|
| ###
| ###
| ### |
2013-Sep-19 Thu
| 3.21
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-18 Wed
| ###
| ###
| 3.25
| 3.29
|
|
| ###
| ###
| ### |
2013-Sep-17 Tue
| 3.29
| ###
| 3.275
| ###
| 340,952
| ###
| ###
| ###
| 0.0 |
2013-Sep-16 Mon
| ###
| ###
| 3.23
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2013-Sep-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-12 Thu
| ###
| 3.425
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2013-Sep-11 Wed
| ###
| ###
| ###
| ###
| 548,453
| 0
| 29.2
| 29.2
| 0.0 |
2013-Sep-10 Tue
| 3.43
| 3.45
| ###
| ###
|
|
| 15.3
| 15.3
| 0.0 |
2013-Sep-09 Mon
| 3.43
| 3.47
| ###
| 3.43
| 686,145
| ###
| ###
| ###
| 0.2 |
2013-Sep-06 Fri
| 3.42
| 3.45
| ###
| 3.41
| 1,485,686
| ###
| ###
| ###
| ### |
2013-Sep-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-04 Wed
| ###
| ###
| ###
| ###
| 846,781
| 0
| ###
| ###
| 0.0 |
2013-Sep-03 Tue
| 3.22
| 3.28
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2013-Sep-02 Mon
| ###
| ###
| ###
| 3.28
|
|
| ###
| ###
| 0.2 |
2013-Aug-30 Fri
| ###
| ###
| ###
| ###
| 545,056
| 0
| 79.8
| 79.8
| 0.0 |
2013-Aug-29 Thu
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-28 Wed
| 3
| ###
| 3
| ###
| 411,289
| ###
| 81.2
| 81.2
| 0.0 |
2013-Aug-27 Tue
| ###
| ###
| ###
| ###
| 276,353
| 0
| ###
| ###
| 0.0 |
2013-Aug-26 Mon
| ###
| ###
| ###
| ###
| 380,829
| 0
| ###
| ###
| 0.0 |
2013-Aug-23 Fri
| ###
| ###
| ###
| ###
| 915,976
| 0
| ###
| ###
| 0.0 |
2013-Aug-22 Thu
| ###
| ###
| 2.83
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-21 Wed
| ###
| ###
| ###
| ###
| 680,471
| 0
| 9.5
| 9.5
| 0.0 |
2013-Aug-20 Tue
| ###
| ###
| 2.975
| 3
| 1,311,975
| ###
| ###
| ###
| 0.2 |
2013-Aug-19 Mon
| ###
| ###
| ###
| ###
| 964,371
| 0
| ###
| ###
| 0.0 |
2013-Aug-16 Fri
| ###
| 3.2
| ###
| ###
| 1,028,759
| ###
| ###
| ###
| 0.0 |
2013-Aug-15 Thu
| 3.25
| ###
| 3.25
| 3.26
|
|
| ###
| ###
| 0.2 |
2013-Aug-14 Wed
| ###
| ###
| 3.21
| 3.25
| 748,382
| 1,201,153
| ###
| ###
| 0.2 |
2013-Aug-13 Tue
| ###
| 3.2
| ###
| 3.2
| 409,525
| 655,240
| 75.0
| 75.0
| 0.2 |
2013-Aug-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-09 Fri
| ###
| ###
| 2.79
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2013-Aug-08 Thu
| ###
| ###
| ###
| ###
| 362,372
| 0
| ###
| ###
| 0.0 |
2013-Aug-07 Wed
| ###
| ###
| ###
| ###
| 327,677
| 0
| ###
| ###
| 0.0 |
2013-Aug-06 Tue
| ###
| ###
| 3.025
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2013-Aug-05 Mon
| ###
| ###
| ###
| ###
| 327,256
| 0
| ###
| ###
| 0.0 |
2013-Aug-02 Fri
| ###
| ###
| ###
| 3
|
|
| 81.0
| 81.0
| 0.2 |
2013-Aug-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-31 Wed
| ###
| ###
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2013-Jul-30 Tue
| ###
| ###
| ###
| ###
| 220,129
| 0
| ###
| ###
| 0.0 |
2013-Jul-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-26 Fri
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-25 Thu
| 3
| ###
| 2.925
| ###
| 375,644
| 549,379
| 23.1
| 23.1
| 0.0 |
2013-Jul-24 Wed
| ###
| ###
| ###
| ###
|
|
| 11.2
| 11.2
| 0.0 |
2013-Jul-23 Tue
| 3
| ###
| ###
| ###
| 584,551
| 0
| ###
| ###
| 0.0 |
2013-Jul-22 Mon
| ###
| ###
| ###
| 3
| 208,245
| 0
| 23.5
| 23.5
| 0.2 |
2013-Jul-19 Fri
| ###
| ###
| 2.87
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-18 Thu
| ###
| ###
| ###
| ###
| 437,883
| 0
| ###
| ###
| 0.0 |
2013-Jul-17 Wed
| ###
| ###
| ###
| ###
| 366,184
| 0
| ###
| ###
| 0.0 |
2013-Jul-16 Tue
| ###
| ###
| ###
| ###
| 604,985
| 0
| ###
| ###
| 0.0 |
2013-Jul-15 Mon
| ###
| ###
| 3
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2013-Jul-12 Fri
| ###
| 3.075
| ###
| ###
| 1,006,884
| 1,548,084
| 75.0
| 75.0
| 0.0 |
2013-Jul-11 Thu
| ###
| ###
| ###
| ###
| 592,741
| 0
| 23.6
| 23.6
| 0.0 |
2013-Jul-10 Wed
| ###
| ###
| 2.89
| ###
| 393,846
| ###
| 77.1
| 77.1
| 0.0 |
2013-Jul-09 Tue
| 2.88
| ###
| 2.76
| 2.88
|
|
| ###
| ###
| 0.2 |
2013-Jul-08 Mon
| 2.81
| 2.89
| 2.76
| 2.8
|
|
| ###
| ###
| 0.2 |
2013-Jul-05 Fri
| 2.7
| 2.81
| ###
| 2.81
| 691,142
| 971,054
| ###
| ###
| ### |
2013-Jul-04 Thu
| 2.7
| 2.71
| ###
| ###
| 417,847
| 566,182
| 19.7
| 19.7
| 0.0 |
2013-Jul-03 Wed
| 2.74
| 2.74
| 2.58
| ###
| 1,046,349
| 2,783,288
| 10.6
| 10.6
| 0.0 |
2013-Jul-02 Tue
| 2.54
| 2.685
| 2.53
| ###
| 1,365,787
| 3,561,289
| ###
| ###
| 0.0 |
2013-Jul-01 Mon
| 2.59
| ###
| 2.52
| 2.53
| 590,245
| ###
| 14.7
| 14.7
| ### |
2013-Jun-28 Fri
| ###
| ###
| 2.52
| 2.57
| 446,529
| 562,626
| ###
| ###
| ### |
2013-Jun-27 Thu
| ###
| ###
| 2.53
| ###
| 594,087
| 751,520
| ###
| ###
| 0.0 |
2013-Jun-26 Wed
| 2.71
| 2.73
| 2.56
| 2.58
|
|
| ###
| ###
| 0.2 |
2013-Jun-25 Tue
| 2.55
| ###
| 2.52
| 2.57
|
|
| ###
| ###
| ### |
2013-Jun-24 Mon
| 2.58
| ###
| 2.5
| 2.53
|
|
| ###
| ###
| ### |
2013-Jun-21 Fri
| 2.54
| 2.57
| 2.52
| 2.57
| 1,507,742
| ###
| ###
| ###
| ### |
2013-Jun-20 Thu
| 2.57
| ###
| 2.47
| 2.53
| 1,868,470
| ###
| ###
| ###
| ### |
2013-Jun-19 Wed
| 2.45
| 2.55
| 2.44
| 2.55
| 784,825
| ###
| ###
| ###
| 0.2 |
2013-Jun-18 Tue
| 2.43
| 2.49
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2013-Jun-17 Mon
| 2.25
| ###
| 2.22
| ###
|
|
| 94.6
| 94.6
| 0.0 |
2013-Jun-14 Fri
| ###
| ###
| ###
| ###
| 1,470,386
| 0
| ###
| ###
| 0.0 |
2013-Jun-13 Thu
| 2.22
| 2.23
| ###
| ###
| 2,669,179
| ###
| 9.1
| 9.1
| 0.0 |
2013-Jun-12 Wed
| 2.4
| 2.4
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-11 Tue
| 2.42
| 2.5
| 2.4
| 2.47
| 808,224
| 1,980,148
| ###
| ###
| ### |
|