Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Sat 25-May-24 09:34:40 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(SLF) SPDR S&P/ASX 200 LISTED PROPERTY FUND Daily Prices...

     Prev Section TOC    Company Info for SLF    Limits Next Section


Company Details for (SLF) SPDR S&P/ASX 200 LISTED PROPERTY FUND

Listing Code SLF
Listing Name SPDR S&P/ASX 200 LISTED PROPERTY FUND
GICS Sector Not Applic
ISIN Name SPDR S&P/ASX PROP FU
ISIN Security EXCHANGE TRADED FUND UNITS FULLY PAID
ISIN Code AU000000SLF1


Maximum Price date available .. Friday 23rd May 2025
Latest price with VOLUME for SLF .. Wednesday 21st August 2024

SLF is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.0
MAX ### 12,907,450 96.5


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for SLF    Bottom Next Section


End of day Prices (full format),

9600 Days for (SLF) SPDR S&P/ASX 200 LISTED PROPERTY FUND
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-May-23 Fri 13.48 ### 13.48 ### 74.4 74.4 0.0
2025-May-22 Thu 13.5 13.5 ### 13.43 ### ### ###
2025-May-21 Wed 13.52 13.58 13.52 13.56 22,324 ### ### ### 1.0
2025-May-20 Tue ### 13.52 ### 13.52 ### ### 1.0
2025-May-19 Mon 13.58 13.58 13.29 ### 33,958 456,225 ### ### 0.0
2025-May-16 Fri 13.28 13.45 13.28 13.42 72.9 72.9 1.0
2025-May-15 Thu 13.28 13.29 ### ### 34.2 34.2 0.0
2025-May-14 Wed ### ### 13.25 13.28 20,982 ### ### ### 0.9
2025-May-13 Tue ### ### 13.24 ### ### ### 0.0
2025-May-12 Mon 13.56 ### 13.53 13.53 41.1 41.1 ###
2025-May-09 Fri 13.55 ### 13.44 13.5 ### ### 1.0
2025-May-08 Thu 13.23 ### 13.23 13.51 24,528 162,252 ### ### ###
2025-May-07 Wed ### 13.43 ### 13.43 67.8 67.8 ###
2025-May-06 Tue 13.25 ### 13.22 ### 67.0 67.0 0.0
2025-May-05 Mon 13.41 13.43 13.2 13.27 48,371 644,059 ### ### 0.9
2025-May-02 Fri 13.23 ### ### ### 25,151 0 ### ### 0.0
2025-May-01 Thu ### 13.23 ### 13.23 ### ### 0.9
2025-Apr-30 Wed ### ### 12.82 ### 10,879 ### 37.8 37.8 0.0
2025-Apr-29 Tue ### ### 12.76 12.8 21.4 21.4 0.9
2025-Apr-28 Mon ### ### ### ### ### ### 0.0
2025-Apr-24 Thu 12.55 ### 12.55 ### ### ### 0.0
2025-Apr-23 Wed 12.46 12.56 12.46 12.5 24,273 303,655 68.0 68.0 0.9
2025-Apr-22 Tue 12.24 ### ### 12.25 16,077 0 71.0 71.0 0.9
2025-Apr-17 Thu ### ### 12.23 12.24 15,578 95,259 26.3 26.3 0.9
2025-Apr-16 Wed ### ### 12.2 12.21 28.5 28.5 0.9
2025-Apr-15 Tue ### ### 12.21 12.23 ### ### ###
2025-Apr-14 Mon ### ### 12.21 ### 17,945 109,554 ### ### 0.0
2025-Apr-11 Fri ### ### 11.81 ### 36,773 217,144 ### ### 0.0
2025-Apr-10 Thu 12.7 12.7 12.21 12.24 36,624 456,151 18.1 18.1 0.9
2025-Apr-09 Wed 11.74 11.8 ### ### 29,528 ### 40.3 40.3 0.0
2025-Apr-08 Tue 11.78 11.88 11.7 11.84 ### ### 0.8
2025-Apr-07 Mon ### 11.86 ### ### ### ### 0.0
2025-Apr-04 Fri ### ### ### ### ### ### 0.0
2025-Apr-03 Thu ### 12.45 12.23 12.44 72.7 72.7 0.9
2025-Apr-02 Wed 12.48 12.78 12.48 ### 14,982 189,222 85.8 85.8 0.0
2025-Apr-01 Tue 12.4 ### ### 12.49 24,651 0 79.6 79.6 0.9
2025-Mar-31 Mon 12.51 12.51 12.25 12.25 27.2 27.2 0.9
2025-Mar-28 Fri 12.8 12.8 12.49 12.49 30,244 ### ### ### 0.9
2025-Mar-27 Thu ### ### 12.73 12.77 10,649 67,780 20.1 20.1 0.9
2025-Mar-26 Wed ### ### 12.85 ### 67.5 67.5 0.0
2025-Mar-25 Tue ### ### 12.89 12.89 ### ### ###
2025-Mar-24 Mon 12.8 12.89 12.77 12.82 ### ### 0.9
2025-Mar-21 Fri 12.86 ### 12.76 12.8 38,425 245,151 30.3 30.3 0.9
2025-Mar-20 Thu ### 12.81 ### 12.81 39,553 ### ### ### ###
2025-Mar-19 Wed ### 12.7 12.53 12.55 27.0 27.0 ###
2025-Mar-18 Tue 12.76 12.84 ### ### 73,486 471,780 ### ### 0.0
2025-Mar-17 Mon 12.73 12.73 12.59 ### 27,383 ### 25.0 25.0 0.0
2025-Mar-14 Fri 12.73 12.73 12.56 ### ### ### 0.0
2025-Mar-13 Thu ### 12.81 12.58 12.59 53,653 681,124 31.3 31.3 ###
2025-Mar-12 Wed ### ### 12.43 12.53 17,529 108,942 ### ### ###
2025-Mar-11 Tue 12.7 12.71 12.48 ### 42.2 42.2 0.0
2025-Mar-10 Mon ### ### ### 12.71 ### ### 0.9
2025-Mar-07 Fri ### ### ### ### 27,676 0 24.5 24.5 0.0
2025-Mar-06 Thu ### ### ### ### 7,578 0 31.1 31.1 0.0
2025-Mar-05 Wed ### ### ### ### 25,342 0 72.9 72.9 0.0
2025-Mar-04 Tue ### ### 12.88 ### 38.7 38.7 0.0
2025-Mar-03 Mon 12.75 ### 12.72 ### 36,629 ### 85.0 85.0 0.0
2025-Feb-28 Fri ### ### 12.87 12.87 39,443 ### ### ### ###
2025-Feb-27 Thu ### ### ### ### 21.0 21.0 0.0
2025-Feb-26 Wed ### ### ### ### 15,640 0 32.0 32.0 0.0
2025-Feb-25 Tue 13.46 13.46 13.28 ### 68,054 909,881 34.5 34.5 0.0
2025-Feb-24 Mon ### 13.72 13.41 13.41 27.6 27.6 1.0
2025-Feb-21 Fri 13.7 13.73 ### ### 46,447 318,858 ### ### 0.0
2025-Feb-20 Thu 13.8 13.8 13.46 13.7 33.5 33.5 1.0
2025-Feb-19 Wed ### ### 13.56 13.79 28.1 28.1 1.0
2025-Feb-18 Tue 13.83 ### 13.77 ### 79.2 79.2 0.0
2025-Feb-17 Mon 13.7 ### 13.7 13.71 20,684 141,685 ### ### ###
2025-Feb-14 Fri 13.85 ### 13.7 13.7 26.1 26.1 1.0
2025-Feb-13 Thu 13.87 13.87 13.7 13.7 25.4 25.4 1.0
2025-Feb-12 Wed 13.82 13.82 13.7 13.77 493,746 6,793,944 36.2 36.2 ###
2025-Feb-11 Tue 13.73 13.83 ### 13.77 71.7 71.7 ###
2025-Feb-10 Mon 13.71 13.72 ### ### 4,327 29,683 ### ### 0.0
2025-Feb-07 Fri 13.8 13.81 13.72 13.74 ### ### ###
2025-Feb-06 Thu 13.8 13.8 ### ### 33,254 229,452 ### ### 0.0
2025-Feb-05 Wed 13.49 13.54 13.46 13.51 65.4 65.4 ###
2025-Feb-04 Tue 13.7 13.75 13.4 13.4 16.9 16.9 1.0
2025-Feb-03 Mon ### ### 13.4 13.55 ### ### 1.0
2025-Jan-31 Fri 13.7 13.86 13.7 13.79 30,928 426,187 71.6 71.6 1.0
2025-Jan-30 Thu 13.44 ### 13.44 ### 51,086 ### ### ### 0.0
2025-Jan-29 Wed ### ### ### 13.5 87.7 87.7 1.0
2025-Jan-28 Tue ### ### ### ### ### ### 0.0
2025-Jan-24 Fri ### ### 13.85 13.89 27.9 27.9 1.0
2025-Jan-23 Thu ### ### 13.74 13.85 ### ### ###
2025-Jan-22 Wed ### ### ### ### ### ### 0.0
2025-Jan-21 Tue ### ### 13.85 13.86 30,371 ### ### ### ###
2025-Jan-20 Mon 13.8 13.86 13.78 13.86 75.8 75.8 ###
2025-Jan-17 Fri 13.78 13.88 13.76 13.77 31.8 31.8 ###
2025-Jan-16 Thu 13.8 13.83 13.78 13.78 35.8 35.8 1.0
2025-Jan-15 Wed 13.72 13.77 13.48 13.49 20.7 20.7 ###
2025-Jan-14 Tue 13.52 13.52 13.4 13.48 32.6 32.6 1.0
2025-Jan-13 Mon ### 13.41 13.26 ### ### ### 0.0
2025-Jan-10 Fri 13.48 13.55 13.48 13.52 6,187 ### ### ### 1.0
2025-Jan-09 Thu 13.5 13.57 13.45 13.51 70.2 70.2 ###
2025-Jan-08 Wed ### ### 13.53 13.54 26.3 26.3 1.0
2025-Jan-07 Tue 13.73 13.73 13.58 ### ### ### 0.0
2025-Jan-06 Mon ### ### 13.56 ### ### ### 0.0
2025-Jan-03 Fri 13.25 13.56 13.25 13.56 ### ### 1.0
2025-Jan-02 Thu 13.21 ### ### ### 31,648 0 ### ### 0.0
2024-Dec-31 Tue 13.52 ### 13.27 13.27 6,280 ### 15.7 15.7 0.9
2024-Dec-30 Mon 13.48 13.52 ### ### 26.1 26.1 0.0
2024-Dec-27 Fri ### ### 13.55 ### 59.6 59.6 0.0
2024-Dec-24 Tue 13.46 13.51 13.45 13.47 2,373 31,988 ### ### 1.0
2024-Dec-23 Mon ### 13.45 ### 13.41 37,087 ### ### ### 1.0
2024-Dec-20 Fri ### ### ### ### 71.7 71.7 0.0
2024-Dec-19 Thu 13.4 13.4 ### 13.23 30,126 201,844 28.4 28.4 0.9
2024-Dec-18 Wed 13.41 13.58 13.41 13.46 28,158 ### ### ### ###
2024-Dec-17 Tue ### 13.45 13.21 13.41 ### ### 1.0
2024-Dec-16 Mon 13.49 13.49 13.25 13.26 30.8 30.8 0.9
2024-Dec-13 Fri 13.49 13.49 ### 13.42 ### ### 1.0
2024-Dec-12 Thu 13.8 13.85 13.49 13.54 85,382 1,167,171 ### ### 1.0
2024-Dec-11 Wed 13.48 ### 13.48 ### 34,473 232,348 82.4 82.4 0.0
2024-Dec-10 Tue 13.87 ### 13.475 13.54 21.3 21.3 1.0
2024-Dec-09 Mon 13.73 13.87 13.57 13.76 63,343 ### ### ### 1.0
2024-Dec-06 Fri 13.7 13.85 ### ### ### ### 0.0
2024-Dec-05 Thu ### ### ### ### 67,471 0 ### ### 0.0
2024-Dec-04 Wed ### ### 13.72 ### 43,924 ### ### ### 0.0
2024-Dec-03 Tue ### ### ### ### 20,678 0 ### ### 0.0
2024-Dec-02 Mon ### ### 13.82 ### ### ### 0.0
2024-Nov-29 Fri 14.28 14.28 ### ### 21,841 155,944 ### ### 0.0
2024-Nov-28 Thu 14.24 14.26 ### 14.23 74,523 531,348 ### ### ###
2024-Nov-27 Wed 14.21 14.22 ### 14.22 ### ### 1.0
2024-Nov-26 Tue ### 14.22 ### 14.22 62,141 441,822 ### ### 1.0
2024-Nov-25 Mon ### ### ### ### ### ### 0.0
2024-Nov-22 Fri 13.79 ### 13.77 13.81 ### ### ###
2024-Nov-21 Thu ### 13.72 ### 13.71 ### ### ###
2024-Nov-20 Wed ### ### 13.7 13.7 29,889 ### 30.1 30.1 1.0
2024-Nov-19 Tue 13.81 ### 13.77 ### 81,925 564,053 ### ### 0.0
2024-Nov-18 Mon 13.8 13.8 ### 13.8 ### ### 1.0
2024-Nov-15 Fri ### ### 13.76 13.82 ### ### 1.0
2024-Nov-14 Thu ### 13.73 ### 13.7 22,787 ### 72.4 72.4 1.0
2024-Nov-13 Wed 13.72 13.75 13.48 ### 57,671 ### ### ### 0.0
2024-Nov-12 Tue ### ### 13.26 ### ### ### 0.0
2024-Nov-11 Mon 13.4 ### 13.4 13.58 86,947 582,544 79.9 79.9 ###
2024-Nov-08 Fri 13.57 13.57 13.4 13.4 21.7 21.7 1.0
2024-Nov-07 Thu ### ### 13.21 13.87 59,072 390,170 ### ### ###
2024-Nov-06 Wed 13.7 13.75 13.54 ### 30.6 30.6 0.0
2024-Nov-05 Tue ### ### ### ### 28,645 0 ### ### 0.0
2024-Nov-04 Mon 13.7 13.81 ### ### ### ### 0.0
2024-Nov-01 Fri 13.71 13.73 ### ### ### ### 0.0
2024-Oct-31 Thu 13.78 13.81 13.71 13.71 ### ### ###
2024-Oct-30 Wed 13.75 13.78 ### 13.73 41.4 41.4 ###
2024-Oct-29 Tue 13.79 13.82 13.75 13.75 ### ### 1.0
2024-Oct-28 Mon ### ### 13.58 ### 32,472 220,484 ### ### 0.0
2024-Oct-25 Fri 13.8 13.86 13.72 13.72 19,586 ### ### ### ###
2024-Oct-24 Thu 13.86 13.89 13.76 13.77 ### ### ###
2024-Oct-23 Wed 13.79 ### 13.79 13.81 16,740 115,422 72.1 72.1 ###
2024-Oct-22 Tue ### ### 13.79 13.79 39,747 274,055 20.4 20.4 1.0
2024-Oct-21 Mon ### 14.2 ### ### ### ### 0.0
2024-Oct-18 Fri ### ### ### ### ### ### 0.0
2024-Oct-17 Thu ### ### ### 14.27 71.8 71.8 ###
2024-Oct-16 Wed ### ### ### ### 37,249 0 ### ### 0.0
2024-Oct-15 Tue ### ### ### ### 7,251 0 ### ### 0.0
2024-Oct-14 Mon ### ### ### ### ### ### 0.0
2024-Oct-11 Fri ### ### ### ### 15,577 0 27.3 27.3 0.0
2024-Oct-10 Thu ### ### ### ### 33,729 0 65.6 65.6 0.0
2024-Oct-09 Wed ### ### ### ### ### ### 0.0
2024-Oct-08 Tue ### ### ### ### 79.3 79.3 0.0
2024-Oct-07 Mon ### ### 13.85 ### ### ### 0.0
2024-Oct-04 Fri 14.25 14.25 ### ### 29.0 29.0 0.0
2024-Oct-03 Thu ### 14.22 ### 14.22 47,373 336,822 ### ### 1.0
2024-Oct-02 Wed ### ### ### ### ### ### 0.0
2024-Oct-01 Tue ### 14.2 ### ### ### ### 0.0
2024-Sep-30 Mon ### 14.21 ### ### 49,047 348,478 33.5 33.5 0.0
2024-Sep-27 Fri ### ### ### ### ### ### 0.0
2024-Sep-26 Thu 14.2 14.24 ### 14.2 ### ### 1.0
2024-Sep-25 Wed ### ### ### ### 38.6 38.6 0.0
2024-Sep-24 Tue ### ### ### ### ### ### 0.0
2024-Sep-23 Mon ### 14.22 13.8 ### 45,225 ### 70.9 70.9 0.0
2024-Sep-20 Fri ### 14.51 14.26 14.29 49,955 ### 34.6 34.6 ###
2024-Sep-19 Thu ### ### ### ### 25,146 0 ### ### 0.0
2024-Sep-18 Wed ### ### ### ### ### ### 0.0
2024-Sep-17 Tue ### ### ### ### 40,976 0 75.2 75.2 0.0
2024-Sep-16 Mon ### ### ### ### 61,887 0 36.8 36.8 0.0
2024-Sep-13 Fri 13.87 ### 13.87 ### 64,878 449,928 74.3 74.3 0.0
2024-Sep-12 Thu ### 13.86 ### 13.84 29,079 ### ### ### 1.0
2024-Sep-11 Wed ### 13.7 ### ### 4,080 27,948 34.9 34.9 0.0
2024-Sep-10 Tue 13.58 ### 13.57 ### 7,172 ### 71.8 71.8 0.0
2024-Sep-09 Mon ### 13.59 ### 13.58 80.1 80.1 ###
2024-Sep-06 Fri 13.4 13.53 ### 13.45 72.7 72.7 ###
2024-Sep-05 Thu ### ### 13.29 ### 72.3 72.3 0.0
2024-Sep-04 Wed 13.25 13.25 ### ### 39.5 39.5 0.0
2024-Sep-03 Tue ### ### 13.23 ### 29,149 192,820 ### ### 0.0
2024-Sep-02 Mon 13.2 ### ### ### ### ### 0.0
2024-Aug-30 Fri ### 13.29 ### 13.24 37,822 251,327 63.3 63.3 0.9
2024-Aug-29 Thu ### ### ### ### ### ### 0.0
2024-Aug-28 Wed 13.21 13.21 ### ### 41,748 275,745 ### ### 0.0
2024-Aug-27 Tue 13.28 13.28 ### ### 26.6 26.6 0.0
2024-Aug-26 Mon ### 13.28 ### ### 28,150 ### ### ### 0.0
2024-Aug-23 Fri ### ### ### ### 67.5 67.5 0.0
2024-Aug-22 Thu ### ### 12.89 ### 69.6 69.6 0.0
2024-Aug-21 Wed ### ### 12.77 12.83 22,552 ### ### ### ###
2024-Aug-20 Tue ### ### ### ### 32,049 0 32.6 32.6 0.0
2024-Aug-19 Mon ### ### ### ### ### ### 0.0
2024-Aug-16 Fri 13.2 13.2 ### ### 217,453 1,435,189 ### ### 0.0
2024-Aug-15 Thu ### 13.24 ### ### 34.7 34.7 0.0
2024-Aug-14 Wed ### ### ### ### 24,483 0 33.1 33.1 0.0
2024-Aug-13 Tue 12.86 ### 12.86 ### 47,684 ### 76.9 76.9 0.0
2024-Aug-12 Mon ### ### 12.78 12.81 26.9 26.9 ###
2024-Aug-09 Fri ### 12.82 12.57 12.81 32,278 ### 74.5 74.5 ###
2024-Aug-08 Thu ### ### 12.43 12.51 37.3 37.3 ###
2024-Aug-07 Wed 12.48 12.79 12.44 12.74 ### ### ###
2024-Aug-06 Tue ### ### ### ### 97,452 0 76.7 76.7 0.0
2024-Aug-05 Mon ### ### 12.44 12.44 ### ### 0.9
2024-Aug-02 Fri 13.26 13.26 ### ### ### ### 0.0
2024-Aug-01 Thu 13.43 13.54 ### 13.44 70.1 70.1 ###
2024-Jul-31 Wed ### 13.26 ### 13.26 6,928 ### ### ### 0.9
2024-Jul-30 Tue ### ### 12.86 ### ### ### 0.0
2024-Jul-29 Mon ### ### 12.87 ### 40,420 ### 76.0 76.0 0.0
2024-Jul-26 Fri 12.81 12.86 12.77 12.86 13,321 ### 72.2 72.2 0.9
2024-Jul-25 Thu 12.85 12.85 ### 12.71 31.1 31.1 0.9
2024-Jul-24 Wed ### ### ### ### 91,150 0 24.1 24.1 0.0
2024-Jul-23 Tue ### ### ### ### 24,582 0 67.7 67.7 0.0
2024-Jul-22 Mon ### ### ### ### 70.4 70.4 0.0
2024-Jul-19 Fri 13.2 13.21 ### 13.21 15,145 ### ### ### ###
2024-Jul-18 Thu ### ### 13.29 ### 42,023 279,242 75.5 75.5 0.0
2024-Jul-17 Wed ### 13.45 ### ### 32,440 218,159 68.3 68.3 0.0
2024-Jul-16 Tue ### 13.23 ### 13.23 11,081 ### 83.7 83.7 0.9
2024-Jul-15 Mon ### ### ### ### ### ### 0.0
2024-Jul-12 Fri 12.89 ### 12.89 ### 64.1 64.1 0.0
2024-Jul-11 Thu 12.71 12.81 ### 12.7 35.8 35.8 0.9
2024-Jul-10 Wed 12.4 12.54 ### 12.52 30,724 ### 77.2 77.2 0.9
2024-Jul-09 Tue 12.5 12.58 12.49 12.53 29,547 370,371 70.8 70.8 ###
2024-Jul-08 Mon 12.54 12.57 12.43 12.44 56,577 ### ### ### 0.9
2024-Jul-05 Fri 12.52 12.59 12.47 12.57 69.5 69.5 0.9
2024-Jul-04 Thu 12.46 ### 12.46 ### 9,580 59,683 ### ### 0.0
2024-Jul-03 Wed ### ### ### ### 34,581 0 68.8 68.8 0.0
2024-Jul-02 Tue 12.71 12.71 12.24 ### 46,272 577,243 14.1 14.1 0.0
2024-Jul-01 Mon 12.49 12.51 ### 12.47 36,520 ### 35.4 35.4 ###
2024-Jun-28 Fri ### ### ### 12.4 18.7 18.7 0.9
2024-Jun-27 Thu ### ### 12.2 ### ### ### 0.0
2024-Jun-26 Wed ### ### ### ### 55,749 0 19.3 19.3 0.0
2024-Jun-25 Tue 12.71 ### 12.71 ### 80.8 80.8 0.0
2024-Jun-24 Mon 12.8 12.85 12.73 12.74 ### ### ###
2024-Jun-21 Fri ### ### 12.74 12.84 ### ### 0.9
2024-Jun-20 Thu 12.75 12.8 ### 12.72 ### ### 0.9
2024-Jun-19 Wed 12.75 12.75 ### ### ### ### 0.0
2024-Jun-18 Tue 12.56 12.78 12.56 ### 24,426 309,477 ### ### 0.0
2024-Jun-17 Mon ### 12.79 12.57 ### 29,423 373,083 41.1 41.1 0.0
2024-Jun-14 Fri 12.75 12.77 ### 12.75 ### ### ###
2024-Jun-13 Thu ### 12.82 ### 12.75 80.1 80.1 ###
2024-Jun-12 Wed 12.7 12.7 12.55 12.59 ### ### ###
2024-Jun-11 Tue ### ### 12.59 ### 36,587 ### 23.9 23.9 0.0
2024-Jun-07 Fri ### ### 12.82 ### 31.2 31.2 0.0
2024-Jun-06 Thu ### ### 12.86 ### 16,276 104,654 34.4 34.4 0.0
2024-Jun-05 Wed 12.81 ### 12.75 12.88 75.6 75.6 ###
2024-Jun-04 Tue 12.71 12.76 ### ### 48,826 ### 41.6 41.6 0.0
2024-Jun-03 Mon 12.55 ### 12.54 ### 41,254 ### ### ### 0.0
2024-May-31 Fri 12.56 ### 12.47 12.54 29,074 181,276 ### ### 0.9
2024-May-30 Thu 12.4 12.54 12.4 12.53 ### ### ###
2024-May-29 Wed 12.58 ### 12.53 ### 73.8 73.8 0.0
2024-May-28 Tue 12.74 12.74 12.58 12.58 ### ### 0.9
2024-May-27 Mon 12.58 12.71 12.58 ### 12,624 ### ### ### 0.0
2024-May-24 Fri ### ### 12.49 12.55 ### ### ###
2024-May-23 Thu 12.7 12.73 12.53 12.7 67.2 67.2 0.9
2024-May-22 Wed ### 12.83 ### 12.77 ### ### 0.9
2024-May-21 Tue 12.75 12.84 12.75 12.76 65.3 65.3 ###
2024-May-20 Mon 12.86 12.89 ### 12.74 18,447 ### 27.8 27.8 ###
2024-May-17 Fri ### ### 12.83 12.84 27,125 ### 17.3 17.3 0.9
2024-May-16 Thu 12.79 ### 12.79 ### 83.6 83.6 0.0
2024-May-15 Wed 12.51 ### 12.51 ### 77.9 77.9 0.0
2024-May-14 Tue ### ### 12.51 12.51 25.8 25.8 ###
2024-May-13 Mon ### ### 12.47 ### 20,044 124,974 71.4 71.4 0.0
2024-May-10 Fri ### 12.71 ### ### 21,371 ### ### ### 0.0
2024-May-09 Thu ### 12.75 12.58 ### 10,621 ### ### ### 0.0
2024-May-08 Wed ### ### 12.73 12.77 ### ### 0.9
2024-May-07 Tue 12.7 12.76 ### 12.73 31,223 ### 61.6 61.6 ###
2024-May-06 Mon 12.49 12.58 12.49 12.57 ### ### 0.9
2024-May-03 Fri 12.21 12.42 12.21 12.4 17,874 ### 80.0 80.0 0.9
2024-May-02 Thu ### 12.2 ### ### 57,853 ### ### ### 0.0
2024-May-01 Wed ### ### 11.76 ### 43,321 254,727 80.4 80.4 0.0
2024-Apr-30 Tue ### 12.24 ### 12.24 41,941 256,678 70.4 70.4 0.9
2024-Apr-29 Mon ### 12.23 ### 12.22 19,643 ### 77.7 77.7 0.9
2024-Apr-26 Fri ### 12.23 ### ### 27,320 ### ### ### 0.0
2024-Apr-24 Wed ### 12.41 12.21 12.22 26.6 26.6 0.9
2024-Apr-23 Tue ### ### 12.25 12.25 19,950 ### 34.7 34.7 0.9
2024-Apr-22 Mon ### ### ### ### 38,025 0 75.2 75.2 0.0
2024-Apr-19 Fri ### ### ### ### ### ### 0.0
2024-Apr-18 Thu ### ### ### ### 58,485 0 84.9 84.9 0.0
2024-Apr-17 Wed ### 12.23 ### ### ### ### 0.0
2024-Apr-16 Tue 12.24 12.29 ### ### ### ### 0.0
2024-Apr-15 Mon 12.4 12.48 ### ### 49,248 ### ### ### 0.0
2024-Apr-12 Fri 12.5 12.545 12.5 12.5 16,574 207,547 ### ### 0.9
2024-Apr-11 Thu 12.48 ### 12.41 ### ### ### 0.0
2024-Apr-10 Wed ### 12.82 ### 12.81 17,376 111,380 ### ### ###
2024-Apr-09 Tue 12.75 12.78 ### ### 26.1 26.1 0.0
2024-Apr-08 Mon 12.8 ### 12.76 12.83 28,820 183,871 70.2 70.2 ###
2024-Apr-05 Fri 12.86 ### 12.74 12.76 ### ### ###
2024-Apr-04 Thu ### ### ### 12.89 ### ### ###
2024-Apr-03 Wed ### ### 12.74 12.79 57,159 ### 26.0 26.0 ###
2024-Apr-02 Tue 13.28 ### ### 13.2 44,553 0 ### ### 0.9
2024-Mar-28 Thu 13.2 ### 13.2 ### 33,170 218,922 67.4 67.4 0.0
2024-Mar-27 Wed ### ### ### ### 66.1 66.1 0.0
2024-Mar-26 Tue ### ### ### ### 36,188 0 83.5 83.5 0.0
2024-Mar-25 Mon ### ### ### ### 86.3 86.3 0.0
2024-Mar-22 Fri ### ### ### ### ### ### 0.0
2024-Mar-21 Thu ### ### 12.81 12.88 ### ### ###
2024-Mar-20 Wed 12.78 12.78 ### 12.71 ### ### 0.9
2024-Mar-19 Tue ### 12.73 12.58 12.73 51,844 656,085 ### ### ###
2024-Mar-18 Mon ### ### 12.53 12.56 35.1 35.1 0.9
2024-Mar-15 Fri ### ### 12.53 12.79 77.9 77.9 ###
2024-Mar-14 Thu ### 12.77 ### 12.73 103,374 660,042 71.8 71.8 ###
2024-Mar-13 Wed 12.72 12.74 ### 12.74 68.2 68.2 ###
2024-Mar-12 Tue 12.59 ### 12.5 12.59 ### ### ###
2024-Mar-11 Mon ### ### 12.56 ### 37.4 37.4 0.0
2024-Mar-08 Fri 12.45 12.72 12.43 12.72 21,978 276,373 ### ### 0.9
2024-Mar-07 Thu 12.56 ### 12.53 ### 29,858 ### ### ### 0.0
2024-Mar-06 Wed 12.41 ### ### ### 56,225 0 79.6 79.6 0.0
2024-Mar-05 Tue 12.4 12.58 ### 12.57 33,147 ### ### ### 0.9
2024-Mar-04 Mon 12.41 ### ### 12.58 ### ### 0.9
2024-Mar-01 Fri ### 12.43 ### 12.42 60,874 ### ### ### 0.9
2024-Feb-29 Thu ### ### ### 12.28 60,223 0 ### ### 0.9
2024-Feb-28 Wed ### ### ### ### ### ### 0.0
2024-Feb-27 Tue ### ### ### ### 25,941 0 ### ### 0.0
2024-Feb-26 Mon ### 12.22 ### ### 40,529 ### ### ### 0.0
2024-Feb-23 Fri ### 12.22 ### ### ### ### 0.0
2024-Feb-22 Thu ### ### ### ### 22,976 0 30.2 30.2 0.0
2024-Feb-21 Wed ### 12.24 ### ### 29,159 178,453 72.6 72.6 0.0
2024-Feb-20 Tue ### ### ### ### 25,048 0 69.5 69.5 0.0
2024-Feb-19 Mon ### ### ### ### 23,479 0 19.5 19.5 0.0
2024-Feb-16 Fri 12.45 12.45 12.29 ### 26.3 26.3 0.0
2024-Feb-15 Thu 11.83 12.27 11.83 12.27 89.0 89.0 ###
2024-Feb-14 Wed 11.75 11.82 ### 11.8 29,577 ### ### ### 0.8
2024-Feb-13 Tue ### ### ### ### 69,772 0 ### ### 0.0
2024-Feb-12 Mon ### ### ### ### 40.0 40.0 0.0
2024-Feb-09 Fri ### ### ### ### 18,121 0 73.6 73.6 0.0
2024-Feb-08 Thu ### ### ### ### 71,271 0 68.3 68.3 0.0
2024-Feb-07 Wed 11.74 ### 11.71 11.83 103,321 604,944 ### ### 0.8
2024-Feb-06 Tue 11.73 11.73 11.58 11.71 35.1 35.1 ###
2024-Feb-05 Mon 11.86 11.86 11.7 11.81 75,127 ### 40.9 40.9 ###
2024-Feb-02 Fri ### ### ### ### 144,759 0 ### ### 0.0
2024-Feb-01 Thu ### ### 11.49 11.52 28.7 28.7 0.8
2024-Jan-31 Wed 11.49 11.7 11.47 ### 66,758 ### ### ### 0.0
2024-Jan-30 Tue 11.4 11.48 11.4 11.47 71.3 71.3 ###
2024-Jan-29 Mon 11.23 ### ### ### 30,928 0 80.2 80.2 0.0
2024-Jan-25 Thu ### ### ### 11.23 14,920 0 25.3 25.3 0.8
2024-Jan-24 Wed 11.2 11.29 ### 11.29 41,945 236,779 ### ### ###
2024-Jan-23 Tue 11.22 11.22 ### ### 23,046 129,288 35.2 35.2 0.0
2024-Jan-22 Mon ### 11.25 ### ### 77.9 77.9 0.0
2024-Jan-19 Fri ### ### ### ### ### ### 0.0
2024-Jan-18 Thu ### ### ### ### 57,525 0 ### ### 0.0
2024-Jan-17 Wed 11.28 11.28 ### 11.2 35.6 35.6 0.8
2024-Jan-16 Tue ### ### 11.25 11.29 18,551 104,349 38.4 38.4 ###
2024-Jan-15 Mon ### ### ### ### 70.8 70.8 0.0
2024-Jan-12 Fri ### ### ### ### 69.4 69.4 0.0
2024-Jan-11 Thu ### 11.4 ### ### ### ### 0.0
2024-Jan-10 Wed 11.24 ### 11.24 ### ### ### 0.0
2024-Jan-09 Tue 11.2 11.29 11.2 11.23 26,671 ### ### ### 0.8
2024-Jan-08 Mon ### 11.21 ### ### 17,874 100,183 42.8 42.8 0.0
2024-Jan-05 Fri ### 11.22 ### ### 39,020 ### 72.7 72.7 0.0
2024-Jan-04 Thu 11.25 11.26 ### ### 26.5 26.5 0.0
2024-Jan-03 Wed 11.49 11.49 11.22 11.22 ### ### ###
2024-Jan-02 Tue 11.57 ### 11.47 11.49 ### ### ###
2023-Dec-29 Fri 11.53 ### 11.53 11.55 ### ### 0.8
2023-Dec-28 Thu 11.7 11.7 11.47 11.55 ### ### 0.8
2023-Dec-27 Wed 11.51 ### 11.51 ### 72.8 72.8 0.0
2023-Dec-22 Fri ### 11.48 ### 11.43 44,776 ### ### ### ###
2023-Dec-21 Thu ### 11.53 11.25 11.42 ### ### 0.8
2023-Dec-20 Wed 11.47 11.55 11.42 11.51 65.9 65.9 0.8
2023-Dec-19 Tue ### 11.47 ### 11.44 72.9 72.9 0.8
2023-Dec-18 Mon 11.48 11.48 11.29 ### 92,427 1,052,281 ### ### 0.0
2023-Dec-15 Fri 11.56 ### 11.46 11.47 41,041 ### 28.1 28.1 ###
2023-Dec-14 Thu ### 11.56 ### 11.56 97,024 ### 77.0 77.0 0.8
2023-Dec-13 Wed ### ### ### ### 77.4 77.4 0.0
2023-Dec-12 Tue ### ### 10.87 ### 75.6 75.6 0.0
2023-Dec-11 Mon ### ### 10.86 10.88 37,789 ### 41.1 41.1 0.8
2023-Dec-08 Fri 10.81 10.89 10.77 10.89 ### ### 0.8
2023-Dec-07 Thu ### ### 10.84 10.85 69,357 ### 29.8 29.8 0.8
2023-Dec-06 Wed ### ### ### 10.88 ### ### 0.8
2023-Dec-05 Tue ### ### 10.51 10.56 40.9 40.9 0.8
2023-Dec-04 Mon ### 10.74 ### 10.72 47,847 ### 75.8 75.8 0.8
2023-Dec-01 Fri 10.54 10.54 10.45 10.54 ### ### 0.8
2023-Nov-30 Thu 10.44 10.51 10.29 10.51 44,251 ### 71.2 71.2 ###
2023-Nov-29 Wed ### ### ### 10.5 ### ### 0.8
2023-Nov-28 Tue ### 10.44 ### 10.4 20,375 106,357 71.2 71.2 0.7
2023-Nov-27 Mon ### 10.46 10.28 10.28 138,971 1,441,129 40.0 40.0 0.7
2023-Nov-24 Fri ### 10.44 ### 10.4 73,276 ### 68.4 68.4 0.7
2023-Nov-23 Thu ### ### 10.28 ### 77.9 77.9 0.0
2023-Nov-22 Wed 10.54 10.54 ### ### ### ### 0.0
2023-Nov-21 Tue 10.55 ### 10.49 10.5 ### ### 0.8
2023-Nov-20 Mon ### ### 10.55 10.55 ### ### ###
2023-Nov-17 Fri ### ### 10.55 ### 30.8 30.8 0.0
2023-Nov-16 Thu 10.8 10.8 ### ### 82,179 ### 31.8 31.8 0.0
2023-Nov-15 Wed 10.48 10.77 10.47 10.74 68,875 731,452 83.3 83.3 0.8
2023-Nov-14 Tue 10.21 10.28 10.21 10.21 ### ### ###
2023-Nov-13 Mon 10.21 10.28 ### ### ### ### 0.0
2023-Nov-10 Fri ### ### ### 10.23 28.9 28.9 ###
2023-Nov-09 Thu ### 10.28 ### 10.22 60,850 ### ### ### 0.7
2023-Nov-08 Wed ### 10.24 ### ### ### ### 0.0
2023-Nov-07 Tue ### ### ### ### ### ### 0.0
2023-Nov-06 Mon ### ### ### ### 36,859 0 ### ### 0.0
2023-Nov-03 Fri ### 10.23 ### ### 91,176 ### ### ### 0.0
2023-Nov-02 Thu 9.76 ### 9.76 ### 75.8 75.8 0.0
2023-Nov-01 Wed 9.51 ### 9.51 ### ### ### 0.0
2023-Oct-31 Tue 9.52 9.55 9.46 9.48 ### ### 0.7
2023-Oct-30 Mon 9.43 9.44 ### 9.41 38.5 38.5 0.7
2023-Oct-27 Fri 9.47 9.52 9.45 9.46 35,945 ### ### ### 0.7
2023-Oct-26 Thu 9.59 9.59 9.41 9.41 23.5 23.5 0.7
2023-Oct-25 Wed 9.85 9.85 ### ### 22.6 22.6 0.0
2023-Oct-24 Tue ### ### 9.86 9.86 24,888 ### 18.8 18.8 0.7
2023-Oct-23 Mon 9.89 ### 9.81 ### 33,785 ### ### ### 0.0
2023-Oct-20 Fri ### ### 9.8 9.89 ### ### ###
2023-Oct-19 Thu ### ### ### ### ### ### 0.0
2023-Oct-18 Wed ### ### ### ### ### ### 0.0
2023-Oct-17 Tue ### ### ### ### 53,584 0 ### ### 0.0
2023-Oct-16 Mon 10.23 10.23 ### ### 29,144 149,071 ### ### 0.0
2023-Oct-13 Fri 10.21 10.21 ### ### 21,954 112,075 34.3 34.3 0.0
2023-Oct-12 Thu 10.24 ### 10.24 10.24 ### ### ###
2023-Oct-11 Wed 10.24 10.28 ### ### 60,687 ### ### ### 0.0
2023-Oct-10 Tue ### 10.21 ### ### 59,658 304,554 72.8 72.8 0.0
2023-Oct-09 Mon ### ### ### ### 39.1 39.1 0.0
2023-Oct-06 Fri ### ### ### ### 51,981 0 ### ### 0.0
2023-Oct-05 Thu ### ### 9.89 ### 67,656 334,558 ### ### 0.0
2023-Oct-04 Wed 9.87 9.87 9.79 9.84 31,948 314,048 44.3 44.3 0.7
2023-Oct-03 Tue ### ### 9.87 9.87 ### ### ###
2023-Oct-02 Mon ### 10.43 ### 10.43 36,925 ### 90.0 90.0 0.7
2023-Sep-29 Fri ### ### ### ### 74,177 0 ### ### 0.0
2023-Sep-28 Thu 10.2 10.2 ### ### 31.1 31.1 0.0
2023-Sep-27 Wed ### 10.27 ### 10.25 ### ### 0.7
2023-Sep-26 Tue ### ### ### ### ### ### 0.0
2023-Sep-25 Mon 10.22 ### ### ### 66,147 0 78.3 78.3 0.0
2023-Sep-22 Fri ### ### 10.24 10.24 53,243 ### 20.7 20.7 ###
2023-Sep-21 Thu 10.56 ### 10.45 10.56 140,556 ### ### ### 0.8
2023-Sep-20 Wed ### ### 10.54 10.58 36.0 36.0 0.8
2023-Sep-19 Tue ### ### 10.58 ### ### ### 0.0
2023-Sep-18 Mon 10.77 10.77 ### ### 10,040 ### 36.4 36.4 0.0
2023-Sep-15 Fri 10.82 ### 10.72 10.72 20,947 112,275 25.4 25.4 0.8
2023-Sep-14 Thu 10.72 10.77 ### 10.72 115,341 ### 62.8 62.8 0.8
2023-Sep-13 Wed 10.82 10.82 ### ### ### ### 0.0
2023-Sep-12 Tue 10.84 10.86 10.73 10.82 ### ### 0.8
2023-Sep-11 Mon 10.85 10.85 10.73 10.79 36.2 36.2 ###
2023-Sep-08 Fri ### ### 10.84 10.85 31.3 31.3 0.8
2023-Sep-07 Thu ### ### 10.84 ### 91,473 495,783 ### ### 0.0
2023-Sep-06 Wed ### ### ### ### 72.6 72.6 0.0
2023-Sep-05 Tue ### ### ### ### 29.4 29.4 0.0
2023-Sep-04 Mon ### ### ### ### 57,629 0 ### ### 0.0
2023-Sep-01 Fri ### ### ### ### 28.0 28.0 0.0
2023-Aug-31 Thu ### ### ### ### 48,884 0 67.1 67.1 0.0
2023-Aug-30 Wed ### ### ### ### ### ### 0.0
2023-Aug-29 Tue 10.89 ### 10.86 ### 16,379 ### 72.1 72.1 0.0
2023-Aug-28 Mon 10.82 10.89 10.82 10.88 56,250 ### ### ### 0.8
2023-Aug-25 Fri 10.8 10.83 10.7 10.81 ### ### 0.8
2023-Aug-24 Thu 10.81 ### 10.81 10.89 16,488 ### ### ### 0.8
2023-Aug-23 Wed 10.89 ### 10.8 10.8 ### ### ###
2023-Aug-22 Tue ### ### ### 10.82 78.5 78.5 0.8
2023-Aug-21 Mon ### 10.83 ### 10.73 74.8 74.8 ###
2023-Aug-18 Fri 10.49 10.83 10.49 10.74 45,420 484,177 82.8 82.8 0.8
2023-Aug-17 Thu ### 10.55 10.25 10.53 ### ### 0.8
2023-Aug-16 Wed ### 10.47 ### 10.42 76.1 76.1 0.7
2023-Aug-15 Tue 10.46 10.49 ### 10.4 28,373 ### 31.8 31.8 0.7
2023-Aug-14 Mon 10.5 ### 10.47 10.49 42.1 42.1 ###
2023-Aug-11 Fri ### ### 10.55 10.58 68,083 ### 27.6 27.6 0.8
2023-Aug-10 Thu 10.81 10.81 10.54 10.58 17.1 17.1 0.8
2023-Aug-09 Wed ### ### 10.51 10.53 31.4 31.4 0.8
2023-Aug-08 Tue ### ### 10.58 ### 23,676 125,246 42.9 42.9 0.0
2023-Aug-07 Mon 10.52 ### 10.5 ### 73,729 387,077 83.4 83.4 0.0
2023-Aug-04 Fri ### ### 10.49 10.59 45,526 238,783 32.1 32.1 ###
2023-Aug-03 Thu ### ### 10.59 ### ### ### 0.0
2023-Aug-02 Wed ### ### ### 10.72 99,686 0 19.7 19.7 0.8
2023-Aug-01 Tue ### ### 10.86 ### 12.8 12.8 0.0
2023-Jul-31 Mon ### ### 10.81 10.88 19,146 103,484 ### ### 0.8
2023-Jul-28 Fri ### ### 10.72 10.87 74,149 ### 21.1 21.1 ###
2023-Jul-27 Thu 10.79 ### 10.78 ### ### ### 0.0
2023-Jul-26 Wed 10.74 10.78 ### 10.71 ### ### ###
2023-Jul-25 Tue 10.86 10.87 ### 10.77 39,283 ### 31.1 31.1 ###
2023-Jul-24 Mon 10.75 10.84 10.73 10.8 ### ### ###
2023-Jul-21 Fri 10.75 10.78 ### 10.71 34.2 34.2 ###
2023-Jul-20 Thu 10.85 ### 10.73 10.73 68,759 ### ### ### ###
2023-Jul-19 Wed 10.71 10.78 ### 10.75 20,782 ### ### ### 0.8
2023-Jul-18 Tue 10.83 10.83 ### ### ### ### 0.0
2023-Jul-17 Mon 10.85 10.85 ### 10.8 37,389 ### 35.6 35.6 ###
2023-Jul-14 Fri 10.75 10.84 ### 10.83 47,622 ### ### ### ###
2023-Jul-13 Thu 10.55 10.75 10.55 10.75 49,086 ### 78.1 78.1 0.8
2023-Jul-12 Wed 10.45 10.52 10.4 10.4 28,853 ### ### ### 0.7
2023-Jul-11 Tue 10.25 10.4 10.23 ### 58,321 601,581 74.8 74.8 0.0
2023-Jul-10 Mon ### ### ### 10.23 60,354 0 34.4 34.4 ###
2023-Jul-07 Fri 10.53 10.53 10.27 10.28 79,841 830,346 18.8 18.8 0.7
2023-Jul-06 Thu 10.5 ### 10.5 10.58 81.0 81.0 0.8
2023-Jul-05 Wed ### ### 10.58 ### 36.1 36.1 0.0
2023-Jul-04 Tue 10.53 ### 10.53 ### ### ### 0.0
2023-Jul-03 Mon 10.51 10.53 10.4 10.53 ### ### 0.8
2023-Jun-30 Fri 10.55 10.55 ### 10.49 ### ### ###
2023-Jun-29 Thu 10.89 10.89 10.43 10.47 ### ### 0.7
2023-Jun-28 Wed 10.84 ### 10.84 ### ### ### 0.0
2023-Jun-27 Tue 10.72 10.82 10.72 10.79 ### ### ###
2023-Jun-26 Mon 10.55 ### 10.54 ### 122,774 ### ### ### 0.0
2023-Jun-23 Fri ### ### 10.59 ### 104,976 555,847 ### ### 0.0
2023-Jun-22 Thu 11.22 11.22 10.8 10.88 81,571 ### 18.3 18.3 0.8
2023-Jun-21 Wed ### ### ### ### 79.0 79.0 0.0
2023-Jun-20 Tue ### 11.24 ### ### ### ### 0.0
2023-Jun-19 Mon ### ### ### ### ### ### 0.0
2023-Jun-16 Fri 10.83 ### 10.83 ### 33,456 ### 67.1 67.1 0.0
2023-Jun-15 Thu 10.82 ### 10.82 10.84 56,179 303,928 ### ### 0.8
2023-Jun-14 Wed ### ### 10.74 10.75 ### ### 0.8
2023-Jun-13 Tue 10.84 ### 10.75 10.78 104,589 ### ### ### 0.8
2023-Jun-09 Fri 10.86 ### 10.8 10.83 49,056 ### ### ### ###
2023-Jun-08 Thu ### ### 10.82 10.82 ### ### 0.8
2023-Jun-07 Wed ### ### ### ### 38.6 38.6 0.0
2023-Jun-06 Tue ### 11.25 ### ### 92,349 ### ### ### 0.0
2023-Jun-05 Mon 11.22 ### 11.22 11.22 57,085 320,246 ### ### ###
2023-Jun-02 Fri ### ### ### ### 67.7 67.7 0.0
2023-Jun-01 Thu ### ### ### ### 27,571 0 ### ### 0.0
2023-May-31 Wed ### 11.2 ### ### 46,670 261,351 ### ### 0.0
2023-May-30 Tue 11.27 11.28 ### ### 30.1 30.1 0.0
2023-May-29 Mon ### ### ### 11.27 40,770 0 ### ### ###
2023-May-26 Fri ### ### ### ### 28.0 28.0 0.0
2023-May-25 Thu ### ### ### ### 96,478 0 ### ### 0.0
2023-May-24 Wed 11.25 ### 11.2 11.2 67,179 ### ### ### 0.8
2023-May-23 Tue ### ### 11.24 ### 75.2 75.2 0.0
2023-May-22 Mon ### ### 11.23 11.23 74,723 ### ### ### 0.8
2023-May-19 Fri 11.27 ### 11.27 ### ### ### 0.0
2023-May-18 Thu ### ### 11.23 11.23 65,688 ### 29.0 29.0 0.8
2023-May-17 Wed ### ### 11.27 ### 34.3 34.3 0.0
2023-May-16 Tue 11.41 11.41 ### ### ### ### 0.0
2023-May-15 Mon ### 11.47 ### 11.46 84,687 485,679 ### ### 0.8
2023-May-12 Fri 11.26 ### 11.26 ### 110,477 621,985 77.0 77.0 0.0
2023-May-11 Thu ### ### 11.27 11.28 78,858 ### 35.5 35.5 0.8
2023-May-10 Wed 11.24 ### ### 11.26 44,658 0 ### ### 0.8
2023-May-09 Tue 11.43 11.43 11.24 11.26 ### ### 0.8
2023-May-08 Mon 11.4 11.44 ### 11.41 69.4 69.4 ###
2023-May-05 Fri ### ### ### ### 79,279 0 ### ### 0.0
2023-May-04 Thu ### ### ### ### 73.7 73.7 0.0
2023-May-03 Wed ### ### 10.89 ### ### ### 0.0
2023-May-02 Tue 11.26 ### ### ### 75,684 0 ### ### 0.0
2023-May-01 Mon 11.25 ### 11.25 ### 79.2 79.2 0.0
2023-Apr-28 Fri ### 11.23 ### 11.22 73.0 73.0 ###
2023-Apr-27 Thu ### ### ### ### 59,855 0 33.7 33.7 0.0
2023-Apr-26 Wed ### ### ### ### 43,247 0 40.6 40.6 0.0
2023-Apr-24 Mon ### ### ### ### ### ### 0.0
2023-Apr-21 Fri ### ### ### ### 44,472 0 35.7 35.7 0.0
2023-Apr-20 Thu ### ### ### ### 78.5 78.5 0.0
2023-Apr-19 Wed ### ### 10.89 ### 77,081 ### 32.7 32.7 0.0
2023-Apr-18 Tue ### ### ### ### ### ### 0.0
2023-Apr-17 Mon ### ### ### ### 89,957 0 76.3 76.3 0.0
2023-Apr-14 Fri ### ### 10.88 ### 76,354 ### ### ### 0.0
2023-Apr-13 Thu ### ### 10.83 ### 28.7 28.7 0.0
2023-Apr-12 Wed 10.89 ### 10.83 10.89 33,274 180,178 72.9 72.9 0.8
2023-Apr-11 Tue 10.74 ### 10.74 10.87 41,571 ### 74.9 74.9 ###
2023-Apr-06 Thu ### ### 10.72 10.74 86,744 464,947 ### ### 0.8
2023-Apr-05 Wed ### ### 10.89 10.89 26.9 26.9 0.8
2023-Apr-04 Tue 10.89 ### 10.86 ### 59,721 324,285 ### ### 0.0
2023-Apr-03 Mon 10.75 10.88 10.75 10.87 78.6 78.6 ###
2023-Mar-31 Fri ### 10.74 ### ### 67,154 ### 62.6 62.6 0.0
2023-Mar-30 Thu 10.72 10.72 10.58 ### ### ### 0.0
2023-Mar-29 Wed 10.76 10.79 10.73 10.75 138,252 ### 35.2 35.2 0.8
2023-Mar-28 Tue 10.78 10.85 10.78 10.79 62.3 62.3 ###
2023-Mar-27 Mon ### 10.81 ### 10.78 118,328 ### 82.6 82.6 0.8
2023-Mar-24 Fri ### ### ### ### 49,084 0 ### ### 0.0
2023-Mar-23 Thu 10.53 ### 10.5 ### 26,320 138,180 80.9 80.9 0.0
2023-Mar-22 Wed 10.85 10.86 ### 10.74 34,120 185,271 ### ### 0.8
2023-Mar-21 Tue 10.82 10.86 10.75 10.8 55,423 598,845 ### ### ###
2023-Mar-20 Mon ### ### 10.7 10.7 32.3 32.3 0.8
2023-Mar-17 Fri ### ### ### ### ### ### 0.0
2023-Mar-16 Thu 11.27 11.27 ### ### 130,581 735,823 ### ### 0.0
2023-Mar-15 Wed ### 11.2 ### ### 33,351 ### ### ### 0.0
2023-Mar-14 Tue ### ### ### ### 48.1 48.1 0.0
2023-Mar-13 Mon 11.2 11.2 ### ### 135,344 757,926 ### ### 0.0
2023-Mar-10 Fri ### ### 11.23 11.23 ### ### 0.8
2023-Mar-09 Thu 11.55 ### 11.44 11.48 106,186 607,383 ### ### 0.8
2023-Mar-08 Wed 11.43 11.47 11.41 11.44 72.7 72.7 0.8
2023-Mar-07 Tue 11.46 11.52 ### 11.5 83,141 ### 69.0 69.0 ###
2023-Mar-06 Mon ### 11.48 ### 11.45 32,622 187,250 80.7 80.7 0.8
2023-Mar-03 Fri ### ### 11.25 11.28 ### ### 0.8
2023-Mar-02 Thu 11.5 11.5 11.25 ### ### ### 0.0
2023-Mar-01 Wed 11.48 11.48 ### ### 87,526 ### ### ### 0.0
2023-Feb-28 Tue 11.48 ### 11.42 11.48 65.5 65.5 0.8
2023-Feb-27 Mon ### ### ### 11.4 102,523 0 35.1 35.1 0.8
2023-Feb-24 Fri ### 11.7 ### ### 403,158 2,358,474 33.4 33.4 0.0
2023-Feb-23 Thu 11.54 11.54 11.41 11.51 37.4 37.4 0.8
2023-Feb-22 Wed 11.43 11.54 11.41 11.51 ### ### 0.8
2023-Feb-21 Tue 11.47 11.49 ### 11.43 38,155 ### 34.0 34.0 ###
2023-Feb-20 Mon ### ### 11.51 11.51 67,156 386,482 35.7 35.7 0.8
2023-Feb-17 Fri 11.8 11.8 ### ### 103,584 611,145 26.6 26.6 0.0
2023-Feb-16 Thu ### 11.82 11.54 11.81 62,220 726,729 78.4 78.4 ###
2023-Feb-15 Wed 11.58 ### 11.52 11.58 75.4 75.4 0.8
2023-Feb-14 Tue 11.54 ### 11.54 11.55 76.3 76.3 0.8
2023-Feb-13 Mon 11.45 11.51 11.45 11.45 76.7 76.7 0.8
2023-Feb-10 Fri 11.44 11.47 ### 11.46 30,343 ### 75.0 75.0 0.8
2023-Feb-09 Thu ### ### 11.45 11.48 80,353 460,020 30.2 30.2 0.8
2023-Feb-08 Wed 11.75 11.75 ### ### 46,542 ### 31.1 31.1 0.0
2023-Feb-07 Tue ### ### ### ### 58,359 0 ### ### 0.0
2023-Feb-06 Mon ### ### ### ### 41,683 0 37.1 37.1 0.0
2023-Feb-03 Fri ### ### ### ### 45,975 0 ### ### 0.0
2023-Feb-02 Thu ### ### 11.83 11.87 33.3 33.3 0.8
2023-Feb-01 Wed 11.75 11.8 ### 11.74 49,286 290,787 41.0 41.0 0.8
2023-Jan-31 Tue ### 11.74 ### ### 41.3 41.3 0.0
2023-Jan-30 Mon 11.73 11.8 ### 11.74 34,372 ### 70.6 70.6 0.8
2023-Jan-27 Fri 11.54 ### 11.52 ### 58,286 335,727 77.6 77.6 0.0
2023-Jan-25 Wed ### 11.7 11.51 11.54 92,724 ### 29.1 29.1 0.8
2023-Jan-24 Tue 11.41 ### 11.41 ### 101,654 ### ### ### 0.0
2023-Jan-23 Mon 11.41 11.41 11.28 ### 36.0 36.0 0.0
2023-Jan-20 Fri ### ### 11.24 ### ### ### 0.0
2023-Jan-19 Thu ### 11.42 ### ### 70.1 70.1 0.0
2023-Jan-18 Wed 11.45 11.45 ### ### 72,045 412,457 24.8 24.8 0.0
2023-Jan-17 Tue ### 11.42 11.28 11.41 ### ### ###
2023-Jan-16 Mon 11.24 ### ### 11.23 34.4 34.4 0.8
2023-Jan-13 Fri 11.2 11.24 ### 11.2 65.4 65.4 0.8
2023-Jan-12 Thu ### 11.22 ### ### 33.8 33.8 0.0
2023-Jan-11 Wed 10.85 ### 10.8 ### 77.2 77.2 0.0
2023-Jan-10 Tue 10.82 10.85 10.79 10.82 21,821 ### ### ### 0.8
2023-Jan-09 Mon 10.81 10.89 10.8 10.83 47,378 ### ### ### ###
2023-Jan-06 Fri 10.85 10.85 ### ### ### ### 0.0
2023-Jan-05 Thu ### ### 10.83 10.84 ### ### 0.8
2023-Jan-04 Wed 10.79 10.81 10.76 10.81 20,871 ### 62.2 62.2 0.8
2023-Jan-03 Tue 10.8 10.8 ### ### 31,921 172,373 37.5 37.5 0.0
2022-Dec-30 Fri ### ### 10.72 10.78 88,543 ### 21.8 21.8 0.8
2022-Dec-29 Thu ### 10.72 ### 10.72 44,584 238,970 78.2 78.2 0.8
2022-Dec-28 Wed 10.78 10.78 10.73 10.75 26,241 282,221 41.7 41.7 0.8
2022-Dec-23 Fri 10.78 10.78 10.7 10.75 77,879 836,420 ### ### 0.8
2022-Dec-22 Thu 10.85 10.86 10.78 10.83 33.8 33.8 ###
2022-Dec-21 Wed 10.59 10.81 10.57 10.78 ### ### 0.8
2022-Dec-20 Tue 10.88 10.89 10.45 10.45 125,227 1,336,172 ### ### ###
2022-Dec-19 Mon ### ### 10.88 10.89 45,442 ### 31.5 31.5 0.8
2022-Dec-16 Fri 10.88 ### 10.81 ### 73.2 73.2 0.0
2022-Dec-15 Thu 11.22 11.26 ### ### 29.8 29.8 0.0
2022-Dec-14 Wed ### ### 11.075 ### 33.5 33.5 0.0
2022-Dec-13 Tue ### ### ### ### ### ### 0.0
2022-Dec-12 Mon ### ### ### ### 33,622 0 ### ### 0.0
2022-Dec-09 Fri ### ### 10.85 10.89 ### ### 0.8
2022-Dec-08 Thu 10.88 ### 10.82 ### ### ### 0.0
2022-Dec-07 Wed ### ### 10.82 ### 72,580 392,657 36.1 36.1 0.0
2022-Dec-06 Tue ### ### ### ### 30.0 30.0 0.0
2022-Dec-05 Mon ### ### ### ### 75.6 75.6 0.0
2022-Dec-02 Fri ### ### ### ### 29,172 0 17.4 17.4 0.0
2022-Dec-01 Thu 11.29 11.41 11.25 ### ### ### 0.0
2022-Nov-30 Wed ### 11.21 ### 11.21 ### ### ###
2022-Nov-29 Tue ### ### ### ### ### ### 0.0
2022-Nov-28 Mon ### ### ### ### ### ### 0.0
2022-Nov-25 Fri ### ### ### ### 47,156 0 76.9 76.9 0.0
2022-Nov-24 Thu 10.86 ### 10.84 ### 80,174 434,543 ### ### 0.0
2022-Nov-23 Wed ### ### 10.79 10.81 ### ### 0.8
2022-Nov-22 Tue ### ### 10.83 10.88 65,975 357,254 ### ### 0.8
2022-Nov-21 Mon 10.84 ### ### 10.85 100,988 0 ### ### 0.8
2022-Nov-18 Fri 10.86 ### 10.82 10.82 85,921 ### ### ### 0.8
2022-Nov-17 Thu 10.78 10.84 ### 10.82 ### ### 0.8
2022-Nov-16 Wed 10.71 10.79 10.71 10.73 67,228 ### ### ### ###
2022-Nov-15 Tue 10.85 10.85 ### 10.71 ### ### ###
2022-Nov-14 Mon ### ### 10.86 10.86 81,680 443,522 ### ### 0.8
2022-Nov-11 Fri ### ### ### ### 71.0 71.0 0.0
2022-Nov-10 Thu 10.59 ### 10.52 10.59 70.9 70.9 ###
2022-Nov-09 Wed 10.46 ### 10.46 ### 39,443 206,286 ### ### 0.0
2022-Nov-08 Tue 10.47 10.47 ### 10.46 38.0 38.0 0.7
2022-Nov-07 Mon 10.8 10.8 10.42 10.57 23.1 23.1 0.8
2022-Nov-04 Fri 10.43 10.54 ### 10.48 ### ### 0.7
2022-Nov-03 Thu ### ### ### 10.52 ### ### ###
2022-Nov-02 Wed ### ### ### 10.7 50,641 0 16.0 16.0 0.8
2022-Nov-01 Tue ### 10.82 ### 10.82 37,445 202,577 ### ### 0.8
2022-Oct-31 Mon ### ### 10.44 ### 29,484 ### ### ### 0.0
2022-Oct-28 Fri ### 10.46 ### 10.42 31,579 165,158 ### ### 0.7
2022-Oct-27 Thu ### 10.4 ### ### 69.1 69.1 0.0
2022-Oct-26 Wed ### ### ### ### ### ### 0.0
2022-Oct-25 Tue ### ### ### ### 83.8 83.8 0.0
2022-Oct-24 Mon 9.84 ### 9.84 ### ### ### 0.0
2022-Oct-21 Fri ### ### 9.79 9.8 20.4 20.4 0.7
2022-Oct-20 Thu ### ### 9.85 ### 39,321 193,655 ### ### 0.0
2022-Oct-19 Wed ### ### ### ### 72.9 72.9 0.0
2022-Oct-18 Tue 9.8 ### 9.8 ### ### ### 0.0
2022-Oct-17 Mon 9.75 9.8 9.7 9.75 73.7 73.7 ###
2022-Oct-14 Fri 9.85 9.85 9.7 9.83 88,588 865,947 40.0 40.0 0.7
2022-Oct-13 Thu 9.75 9.75 ### ### ### ### 0.0
2022-Oct-12 Wed ### 9.88 ### 9.86 81,124 400,752 ### ### 0.7
2022-Oct-11 Tue 9.79 9.88 ### ### ### ### 0.0
2022-Oct-10 Mon 9.84 9.84 9.71 9.81 59,956 ### 41.5 41.5 ###
2022-Oct-07 Fri ### ### ### ### 73,779 0 22.3 22.3 0.0
2022-Oct-06 Thu 10.25 10.27 ### ### 72,879 ### ### ### 0.0
2022-Oct-05 Wed 10.24 ### 10.23 10.24 133,187 681,251 62.6 62.6 ###
2022-Oct-04 Tue 9.84 ### 9.84 ### 80,378 395,459 ### ### 0.0
2022-Oct-03 Mon ### 9.77 ### 9.76 83.1 83.1 0.7
2022-Sep-30 Fri ### ### 9.51 ### 69.1 69.1 0.0
2022-Sep-29 Thu 9.89 9.89 ### 9.74 27.9 27.9 0.7
2022-Sep-28 Wed 9.73 9.73 9.56 ### ### ### 0.0
2022-Sep-27 Tue ### ### ### 9.73 63,723 0 ### ### ###
2022-Sep-26 Mon ### ### ### ### 22,881 0 55.6 55.6 0.0
2022-Sep-23 Fri ### ### ### ### ### ### 0.0
2022-Sep-21 Wed ### ### ### 10.42 89,620 0 ### ### 0.7
2022-Sep-20 Tue ### 10.76 ### ### ### ### 0.0
2022-Sep-19 Mon ### 10.75 ### 10.72 35,877 ### ### ### 0.8
2022-Sep-16 Fri 10.51 ### 10.51 10.58 69,151 363,388 79.8 79.8 0.8
2022-Sep-15 Thu 10.86 10.89 10.7 10.73 28.8 28.8 ###
2022-Sep-14 Wed ### ### 10.84 10.86 52,673 285,487 ### ### 0.8
2022-Sep-13 Tue ### ### ### 11.29 ### ### ###
2022-Sep-12 Mon 11.24 11.24 ### ### 33.8 33.8 0.0
2022-Sep-09 Fri ### ### ### ### 29,775 0 ### ### 0.0
2022-Sep-08 Thu ### 11.21 ### 11.21 78.0 78.0 ###
2022-Sep-07 Wed ### ### 10.81 10.84 74,348 401,850 35.9 35.9 0.8
2022-Sep-06 Tue ### ### ### ### 22,745 0 ### ### 0.0
2022-Sep-05 Mon ### ### ### ### 34,725 0 41.8 41.8 0.0
2022-Sep-02 Fri ### ### ### ### ### ### 0.0
2022-Sep-01 Thu ### ### 10.87 ### ### ### 0.0
2022-Aug-31 Wed ### ### 11.23 11.25 ### ### ###
2022-Aug-30 Tue 11.27 ### 11.25 ### ### ### 0.0
2022-Aug-29 Mon 11.23 11.25 ### 11.24 ### ### 0.8
2022-Aug-26 Fri 11.4 11.47 ### 11.44 24,041 137,875 ### ### 0.8
2022-Aug-25 Thu 11.21 ### 11.21 ### 55,477 310,948 ### ### 0.0
2022-Aug-24 Wed ### ### ### ### ### ### 0.0
2022-Aug-23 Tue 11.25 11.25 ### ### 46,775 ### 40.1 40.1 0.0
2022-Aug-22 Mon ### ### 11.24 ### 46.1 46.1 0.0
2022-Aug-19 Fri 11.58 ### 11.4 11.44 44,149 251,649 ### ### 0.8
2022-Aug-18 Thu ### ### 11.5 11.58 43,574 250,550 40.1 40.1 0.8
2022-Aug-17 Wed 11.53 ### 11.5 ### 80.1 80.1 0.0
2022-Aug-16 Tue ### ### 11.5 11.5 34.1 34.1 ###
2022-Aug-15 Mon 11.45 ### 11.45 ### 49,643 ### ### ### 0.0
2022-Aug-12 Fri ### ### 11.4 11.41 25.1 25.1 ###
2022-Aug-11 Thu 11.78 11.78 11.53 ### 22.3 22.3 0.0
2022-Aug-10 Wed ### 11.49 ### ### 29,444 169,155 ### ### 0.0
2022-Aug-09 Tue ### 11.47 ### 11.46 68.8 68.8 0.8
2022-Aug-08 Mon 11.51 11.51 ### ### ### ### 0.0
2022-Aug-05 Fri ### ### 11.52 ### 33.7 33.7 0.0
2022-Aug-04 Thu ### ### 11.53 11.57 34.7 34.7 ###
2022-Aug-03 Wed 11.59 ### ### 11.46 ### ### 0.8
2022-Aug-02 Tue 11.7 11.7 11.42 11.48 25.6 25.6 0.8
2022-Aug-01 Mon 11.76 11.76 ### ### 64,256 377,825 41.3 41.3 0.0
2022-Jul-29 Fri 11.48 11.7 11.48 11.7 79.0 79.0 0.8
2022-Jul-28 Thu ### ### 11.26 ### 59.3 59.3 0.0
2022-Jul-27 Wed 11.29 11.29 11.21 11.28 ### ### 0.8
2022-Jul-26 Tue 11.27 ### 11.2 11.27 23,050 129,079 68.9 68.9 ###
2022-Jul-25 Mon 11.23 ### 11.23 11.24 105,870 ### 74.6 74.6 0.8
2022-Jul-22 Fri ### 11.29 ### 11.25 20,380 115,045 74.3 74.3 ###
2022-Jul-21 Thu ### ### ### ### ### ### 0.0
2022-Jul-20 Wed ### 11.49 ### 11.49 86.4 86.4 ###
2022-Jul-19 Tue ### ### ### ### 33,441 0 38.8 38.8 0.0
2022-Jul-18 Mon ### ### ### ### 31.3 31.3 0.0
2022-Jul-15 Fri 10.8 ### 10.8 ### 37,858 ### ### ### 0.0
2022-Jul-14 Thu ### ### 10.8 10.88 98,120 529,848 24.4 24.4 0.8
2022-Jul-13 Wed 10.89 ### 10.89 ### 45,043 245,259 ### ### 0.0
2022-Jul-12 Tue ### ### ### ### 49,652 0 45.8 45.8 0.0
2022-Jul-11 Mon ### ### ### ### 38,988 0 ### ### 0.0
2022-Jul-08 Fri ### ### ### ### 749,959 0 ### ### 0.0
2022-Jul-07 Thu ### ### ### ### 32.7 32.7 0.0
2022-Jul-06 Wed 10.72 ### ### ### 93,159 0 84.0 84.0 0.0
2022-Jul-05 Tue 10.88 10.88 ### 10.71 ### ### ###
2022-Jul-04 Mon 10.78 ### 10.78 10.85 205,720 ### 70.6 70.6 0.8
2022-Jul-01 Fri 10.59 10.74 10.59 ### 66.2 66.2 0.0
2022-Jun-30 Thu 10.85 10.85 10.53 10.53 65,759 ### 26.2 26.2 0.8
2022-Jun-29 Wed ### ### 10.72 10.74 135,978 728,842 24.4 24.4 0.8
2022-Jun-28 Tue 11.46 11.55 ### 11.51 62,728 362,254 ### ### 0.8
2022-Jun-27 Mon 11.53 11.53 ### 11.44 54,459 313,956 34.1 34.1 0.8
2022-Jun-24 Fri ### ### ### ### 60.8 60.8 0.0
2022-Jun-23 Thu ### ### ### ### ### ### 0.0
2022-Jun-22 Wed ### ### 10.77 10.77 ### ### ###
2022-Jun-21 Tue ### ### 10.77 10.85 32.3 32.3 0.8
2022-Jun-20 Mon ### ### ### ### ### ### 0.0
2022-Jun-17 Fri ### 10.53 ### 10.49 89,177 ### 70.5 70.5 ###
2022-Jun-16 Thu 10.51 10.79 10.5 10.59 77,877 ### ### ### ###
2022-Jun-15 Wed 10.76 10.77 10.48 10.48 26,448 ### ### ### 0.7
2022-Jun-14 Tue 10.8 10.8 10.56 10.75 ### ### 0.8
2022-Jun-10 Fri ### ### ### ### 33.7 33.7 0.0
2022-Jun-09 Thu ### ### 11.44 11.5 51,983 297,342 ### ### ###
2022-Jun-08 Wed ### 11.75 ### ### 22,340 131,247 71.8 71.8 0.0
2022-Jun-07 Tue ### ### ### ### 35,347 0 29.1 29.1 0.0
2022-Jun-06 Mon ### ### ### ### ### ### 0.0
2022-Jun-03 Fri 12.2 12.23 ### ### 59,229 362,185 30.4 30.4 0.0
2022-Jun-02 Thu ### ### ### ### 31,529 0 37.1 37.1 0.0
2022-Jun-01 Wed ### ### ### ### 43,623 0 ### ### 0.0
2022-May-31 Tue 12.25 12.25 ### 12.24 ### ### 0.9
2022-May-30 Mon ### 12.25 ### 12.25 77.5 77.5 0.9
2022-May-27 Fri ### ### ### ### 28,754 0 ### ### 0.0
2022-May-26 Thu ### ### ### ### 21,583 0 ### ### 0.0
2022-May-25 Wed ### ### ### ### 71.8 71.8 0.0
2022-May-24 Tue ### ### 11.89 ### ### ### 0.0
2022-May-23 Mon ### ### 11.88 ### 33,051 196,322 ### ### 0.0
2022-May-20 Fri 11.89 ### 11.88 11.89 27,157 ### 56.0 56.0 ###
2022-May-19 Thu 11.8 ### 11.8 ### 74.6 74.6 0.0
2022-May-18 Wed ### ### ### ### 69.8 69.8 0.0
2022-May-17 Tue ### ### 11.83 11.85 23.5 23.5 ###
2022-May-16 Mon ### 12.22 ### ### 74.4 74.4 0.0
2022-May-13 Fri 11.79 ### 11.79 ### 29,144 ### 65.3 65.3 0.0
2022-May-12 Thu ### ### ### ### 38.9 38.9 0.0
2022-May-11 Wed 11.7 11.86 ### 11.86 65,871 ### ### ### 0.8
2022-May-10 Tue 12.23 12.23 11.76 11.77 ### ### ###
2022-May-09 Mon 12.23 12.23 11.76 11.77 ### ### ###
2022-May-06 Fri ### ### 12.27 12.27 22.9 22.9 ###
2022-May-05 Thu ### 12.73 12.53 12.73 ### ### ###
2022-May-04 Wed 12.77 12.77 12.47 12.47 ### ### ###
2022-May-03 Tue 12.86 12.86 12.7 12.71 41,654 ### 38.4 38.4 0.9
2022-May-02 Mon ### ### 12.88 ### 30,249 ### 41.4 41.4 0.0
2022-Apr-29 Fri ### 13.48 ### ### 30,770 207,389 ### ### 0.0
2022-Apr-28 Thu 13.2 13.28 ### 13.28 ### ### 0.9
2022-Apr-27 Wed ### 13.28 ### 13.24 46,547 309,072 76.8 76.8 0.9
2022-Apr-26 Tue ### 13.29 ### 13.24 ### ### 0.9
2022-Apr-22 Fri ### ### ### ### 87,476 0 76.8 76.8 0.0
2022-Apr-21 Thu 13.54 13.54 ### 13.43 35.6 35.6 ###
2022-Apr-20 Wed ### 13.27 ### ### ### ### 0.0
2022-Apr-19 Tue ### ### ### ### ### ### 0.0
2022-Apr-14 Thu ### 13.2 ### ### 70.3 70.3 0.0
2022-Apr-13 Wed ### ### ### ### ### ### 0.0
2022-Apr-12 Tue 13.23 ### ### ### ### ### 0.0
2022-Apr-11 Mon 13.21 ### 13.21 13.29 31,254 ### 79.0 79.0 ###
2022-Apr-08 Fri 13.42 13.43 13.27 13.27 40,180 ### ### ### 0.9
2022-Apr-07 Thu 13.27 13.4 13.26 ### 30,252 403,259 ### ### 0.0
2022-Apr-06 Wed ### ### 13.2 13.27 40,755 268,983 36.9 36.9 0.9
2022-Apr-05 Tue 13.49 13.49 ### 13.43 39,221 264,545 ### ### ###
2022-Apr-04 Mon ### 13.46 ### 13.4 29,058 ### 64.6 64.6 1.0
2022-Apr-01 Fri ### ### 13.26 ### 26,581 ### ### ### 0.0
2022-Mar-31 Thu ### 13.5 ### ### 38.4 38.4 0.0
2022-Mar-30 Wed 13.5 13.51 ### ### 31,327 ### 34.0 34.0 0.0
2022-Mar-29 Tue ### 13.54 ### 13.44 45,253 ### ### ### ###
2022-Mar-28 Mon 13.49 13.49 13.27 13.27 ### ### 0.9
2022-Mar-25 Fri 13.29 13.46 13.29 13.44 76.3 76.3 ###
2022-Mar-24 Thu ### ### 13.25 13.29 34.6 34.6 ###
2022-Mar-23 Wed ### 13.44 13.29 ### 34,144 ### ### ### 0.0
2022-Mar-22 Tue ### ### ### 13.26 33.2 33.2 0.9
2022-Mar-21 Mon ### 13.4 13.29 ### ### ### 0.0
2022-Mar-18 Fri 13.21 ### 13.21 13.27 46,475 ### ### ### 0.9
2022-Mar-17 Thu ### ### ### ### 61,675 0 ### ### 0.0
2022-Mar-16 Wed 13.25 13.25 ### 13.2 34.4 34.4 0.9
2022-Mar-15 Tue ### ### ### ### 23,756 0 76.0 76.0 0.0
2022-Mar-14 Mon 12.77 ### 12.75 ### 83.1 83.1 0.0
2022-Mar-11 Fri ### ### 12.85 12.87 55,222 ### 28.8 28.8 ###
2022-Mar-10 Thu 12.83 ### 12.83 ### ### ### 0.0
2022-Mar-09 Wed ### 12.85 ### 12.84 34,755 ### ### ### 0.9
2022-Mar-08 Tue ### ### 12.7 12.71 30.3 30.3 0.9
2022-Mar-07 Mon 12.89 ### ### ### 52,982 0 ### ### 0.0
2022-Mar-04 Fri ### ### 12.85 12.89 71,470 ### 41.4 41.4 ###
2022-Mar-03 Thu ### 13.28 ### ### ### ### 0.0
2022-Mar-02 Wed ### ### ### ### 47,187 0 37.1 37.1 0.0
2022-Mar-01 Tue ### 13.45 13.25 13.26 26.5 26.5 0.9
2022-Feb-28 Mon ### ### ### 13.25 54,783 0 ### ### ###
2022-Feb-25 Fri ### 13.24 ### ### 34,679 229,574 ### ### 0.0
2022-Feb-24 Thu ### ### ### ### ### ### 0.0
2022-Feb-23 Wed 13.2 13.25 ### 13.2 51.2 51.2 0.9
2022-Feb-22 Tue 13.42 13.42 13.2 13.26 53.1 53.1 0.9
2022-Feb-21 Mon 13.4 13.51 ### 13.49 83,144 ### 75.1 75.1 ###
2022-Feb-18 Fri 13.49 ### 13.41 13.5 62.0 62.0 1.0
2022-Feb-17 Thu 13.74 13.82 13.58 13.58 34.5 34.5 ###
2022-Feb-16 Wed 13.28 13.55 13.26 13.55 81.7 81.7 1.0
2022-Feb-15 Tue ### ### 12.85 ### 54,947 ### ### ### 0.0
2022-Feb-14 Mon ### ### ### ### 75,156 0 79.9 79.9 0.0
2022-Feb-11 Fri ### ### ### ### 37,981 0 ### ### 0.0
2022-Feb-10 Thu ### 13.5 ### ### 40,270 271,822 68.3 68.3 0.0
2022-Feb-09 Wed 13.29 ### ### ### ### ### 0.0
2022-Feb-08 Tue ### 13.24 ### 13.23 64,349 ### ### ### 0.9
2022-Feb-07 Mon ### ### ### ### 38.0 38.0 0.0
2022-Feb-04 Fri ### ### 13.2 13.23 ### ### 0.9
2022-Feb-03 Thu ### ### ### 13.22 123,859 0 45.3 45.3 0.9
2022-Feb-02 Wed 13.2 ### 13.2 13.24 43,149 284,783 64.8 64.8 0.9
2022-Feb-01 Tue ### 13.25 ### 13.25 80,224 531,484 ### ### ###
2022-Jan-31 Mon ### 13.22 12.85 ### 61,540 802,173 70.2 70.2 0.0
2022-Jan-28 Fri ### ### ### ### 83,888 0 68.5 68.5 0.0
2022-Jan-27 Thu ### ### 12.49 ### 80,585 503,253 81.8 81.8 0.0
2022-Jan-25 Tue ### ### ### ### 130,425 0 49.9 49.9 0.0
2022-Jan-24 Mon ### 13.46 ### 13.44 91.9 91.9 ###
2022-Jan-21 Fri 13.41 13.41 ### 13.22 83,686 ### 53.9 53.9 0.9
2022-Jan-20 Thu ### 13.47 13.29 13.43 68.8 68.8 ###
2022-Jan-19 Wed 13.55 ### 13.45 13.57 59,089 397,373 69.8 69.8 ###
2022-Jan-18 Tue 13.54 ### 13.54 13.59 63,623 430,727 ### ### ###
2022-Jan-17 Mon 13.5 13.58 13.45 13.58 81,322 ### ### ### ###
2022-Jan-14 Fri 13.74 13.75 ### ### 52,255 359,253 31.2 31.2 0.0
2022-Jan-13 Thu 13.89 13.89 13.72 13.72 27.4 27.4 ###
2022-Jan-12 Wed 13.81 13.86 13.79 13.81 64.8 64.8 ###
2022-Jan-11 Tue ### ### 13.82 13.83 ### ### 1.0
2022-Jan-10 Mon ### ### ### ### 31,029 0 ### ### 0.0
2022-Jan-07 Fri 14.22 14.27 ### ### ### ### 0.0
2022-Jan-06 Thu ### ### ### ### 56,824 0 28.8 28.8 0.0
2022-Jan-05 Wed 14.8 14.83 ### ### ### ### 0.0
2022-Jan-04 Tue 14.59 14.78 14.53 14.78 51,859 ### 68.6 68.6 1.1
2021-Dec-31 Fri 14.73 14.73 14.58 14.59 2,777 ### 25.1 25.1 1.0
2021-Dec-30 Thu ### ### 14.57 ### ### ### 0.0
2021-Dec-29 Wed 14.57 ### 14.49 ### ### ### 0.0
2021-Dec-24 Fri ### 14.41 ### 14.4 ### ### 1.0
2021-Dec-23 Thu 14.27 ### 14.27 14.29 64.2 64.2 ###
2021-Dec-22 Wed ### ### ### 14.21 27.7 27.7 ###
2021-Dec-21 Tue 14.41 14.49 ### ### 42,443 ### 32.0 32.0 0.0
2021-Dec-20 Mon 14.49 14.49 ### 14.43 45,870 332,328 50.8 50.8 ###
2021-Dec-17 Fri ### 14.51 ### 14.45 ### ### 1.0
2021-Dec-16 Thu ### 14.5 ### ### 83.2 83.2 0.0
2021-Dec-15 Wed 14.41 14.41 14.29 ### 46,926 673,388 ### ### 0.0
2021-Dec-14 Tue ### 14.55 ### 14.52 ### ### 1.0
2021-Dec-13 Mon 14.2 ### 14.2 ### 19,250 136,675 76.9 76.9 0.0
2021-Dec-10 Fri ### ### ### ### 32,079 0 66.7 66.7 0.0
2021-Dec-09 Thu ### ### ### ### 26,349 0 74.3 74.3 0.0
2021-Dec-08 Wed ### ### ### ### 26,824 0 ### ### 0.0
2021-Dec-07 Tue ### ### ### ### 51,642 0 ### ### 0.0
2021-Dec-06 Mon 13.75 13.89 13.74 13.89 89.7 89.7 1.0
2021-Dec-03 Fri 13.75 13.84 13.72 13.74 50,148 ### 47.3 47.3 ###
2021-Dec-02 Thu 13.75 13.77 ### 13.73 67,020 ### ### ### ###
2021-Dec-01 Wed ### ### 13.7 13.77 36.3 36.3 ###
2021-Nov-30 Tue 13.81 ### 13.8 ### 69.2 69.2 0.0
2021-Nov-29 Mon 13.73 13.86 13.72 13.81 156,672 ### ### ### ###
2021-Nov-26 Fri ### ### ### ### 103,952 0 ### ### 0.0
2021-Nov-25 Thu ### ### ### ### ### ### 0.0
2021-Nov-24 Wed ### ### ### ### ### ### 0.0
2021-Nov-23 Tue 13.74 ### 13.74 ### 85.9 85.9 0.0
2021-Nov-22 Mon 13.88 ### 13.72 13.84 45.5 45.5 1.0
2021-Nov-19 Fri 13.85 ### 13.72 13.86 70.0 70.0 ###
2021-Nov-18 Thu ### 13.87 ### 13.84 34,473 239,070 78.6 78.6 1.0
2021-Nov-17 Wed ### 13.72 ### ### 52,327 ### 46.9 46.9 0.0
2021-Nov-16 Tue ### ### 13.58 ### ### ### 0.0
2021-Nov-15 Mon ### 13.72 ### ### 34,151 234,275 ### ### 0.0
2021-Nov-12 Fri ### ### 13.57 ### ### ### 0.0
2021-Nov-11 Thu 13.77 13.77 13.52 ### 74,186 ### 29.0 29.0 0.0
2021-Nov-10 Wed ### ### 13.77 13.82 ### ### 1.0
2021-Nov-09 Tue ### ### 13.81 13.86 37,628 259,821 28.6 28.6 ###
2021-Nov-08 Mon ### ### 13.88 13.88 33,958 ### ### ### ###
2021-Nov-05 Fri 13.87 ### 13.85 13.86 41.1 41.1 ###
2021-Nov-04 Thu 13.75 13.77 ### 13.75 ### ### 1.0
2021-Nov-03 Wed 13.74 13.81 ### ### 38.1 38.1 0.0
2021-Nov-02 Tue ### ### 13.55 ### ### ### 0.0
2021-Nov-01 Mon 13.4 13.49 ### 13.43 ### ### ###
2021-Oct-29 Fri ### ### ### ### 53,045 0 ### ### 0.0
2021-Oct-28 Thu ### ### ### ### 39,322 0 42.9 42.9 0.0
2021-Oct-27 Wed 13.75 13.83 ### ### 44.3 44.3 0.0
2021-Oct-26 Tue 13.79 13.79 ### ### ### ### 0.0
2021-Oct-25 Mon 13.77 13.81 ### 13.72 54,144 ### ### ### ###
2021-Oct-22 Fri ### 13.75 13.59 ### 70.8 70.8 0.0
2021-Oct-21 Thu 13.47 ### 13.4 13.59 55,623 372,674 ### ### ###
2021-Oct-20 Wed ### 13.44 ### ### 70.0 70.0 0.0
2021-Oct-19 Tue ### ### ### ### ### ### 0.0
2021-Oct-18 Mon ### ### ### ### 31,473 0 28.4 28.4 0.0
2021-Oct-15 Fri ### ### ### ### ### ### 0.0
2021-Oct-14 Thu ### ### ### 13.26 99,784 0 68.2 68.2 0.9
2021-Oct-13 Wed 12.88 ### 12.88 ### ### ### 0.0
2021-Oct-12 Tue 12.76 ### 12.76 12.89 34,840 222,279 81.7 81.7 ###
2021-Oct-11 Mon ### ### 12.88 ### 70,741 455,572 37.4 37.4 0.0
2021-Oct-08 Fri ### ### ### ### ### ### 0.0
2021-Oct-07 Thu ### ### ### ### 71.0 71.0 0.0
2021-Oct-06 Wed ### ### ### ### 35.9 35.9 0.0
2021-Oct-05 Tue ### ### ### ### 53,473 0 ### ### 0.0
2021-Oct-04 Mon ### ### ### ### 83.9 83.9 0.0
2021-Oct-01 Fri ### ### ### ### ### ### 0.0
2021-Sep-30 Thu ### 13.29 ### 13.22 123,445 ### 74.9 74.9 0.9
2021-Sep-29 Wed 12.87 ### 12.87 ### 70,450 453,345 77.8 77.8 0.0
2021-Sep-28 Tue 13.55 13.55 13.27 ### 47,984 ### 33.3 33.3 0.0
2021-Sep-27 Mon 13.57 ### 13.54 13.58 44,180 ### ### ### ###
2021-Sep-24 Fri 13.84 13.84 13.53 13.56 74,348 1,017,452 ### ### 1.0
2021-Sep-23 Thu 13.79 13.86 13.75 13.86 61.1 61.1 ###
2021-Sep-22 Wed 13.51 13.8 13.51 13.76 53,278 ### 77.7 77.7 1.0
2021-Sep-21 Tue 13.5 ### 13.44 13.58 ### ### ###
2021-Sep-20 Mon 13.75 13.75 13.44 13.58 103,459 1,406,525 57.8 57.8 ###
2021-Sep-17 Fri 13.75 13.77 ### 13.77 92,623 ### 68.4 68.4 ###
2021-Sep-16 Thu 13.79 13.8 ### 13.73 34,076 235,124 ### ### ###
2021-Sep-15 Wed 13.48 ### 13.48 ### 110,142 742,357 73.0 73.0 0.0
2021-Sep-14 Tue 13.4 13.52 ### 13.52 51,521 348,281 70.2 70.2 1.0
2021-Sep-13 Mon ### 13.41 13.27 ### 59,188 ### ### ### 0.0
2021-Sep-10 Fri 13.49 13.49 ### 13.42 ### ### 1.0
2021-Sep-09 Thu ### ### ### 13.42 64,781 0 49.8 49.8 1.0
2021-Sep-08 Wed ### ### 13.51 13.56 33.1 33.1 1.0
2021-Sep-07 Tue 13.72 13.8 ### 13.72 66.3 66.3 ###
2021-Sep-06 Mon 13.75 13.77 13.57 13.72 39,624 ### 39.0 39.0 ###
2021-Sep-03 Fri 13.73 13.77 13.7 13.73 60.1 60.1 ###
2021-Sep-02 Thu ### ### 13.54 ### 65.9 65.9 0.0
2021-Sep-01 Wed ### ### 13.52 ### 63.3 63.3 0.0
2021-Aug-31 Tue 13.42 ### 13.42 ### ### ### 0.0
2021-Aug-30 Mon 13.4 13.48 ### 13.48 ### ### 1.0
2021-Aug-27 Fri ### 13.45 ### ### ### ### 0.0
2021-Aug-26 Thu ### ### ### ### 39,682 0 74.4 74.4 0.0
2021-Aug-25 Wed 13.47 13.47 ### ### 39,378 ### 27.4 27.4 0.0
2021-Aug-24 Tue ### 13.5 ### 13.47 37,552 253,476 ### ### 1.0
2021-Aug-23 Mon ### 13.4 ### 13.4 ### ### 1.0
2021-Aug-20 Fri ### ### ### ### ### ### 0.0
2021-Aug-19 Thu ### ### ### ### 44,556 0 ### ### 0.0
2021-Aug-18 Wed ### 13.26 12.86 13.26 56,083 732,443 85.1 85.1 0.9
2021-Aug-17 Tue ### ### ### ### ### ### 0.0
2021-Aug-16 Mon ### ### ### ### 80.3 80.3 0.0
2021-Aug-13 Fri ### ### ### ### 56,674 0 31.0 31.0 0.0
2021-Aug-12 Thu ### ### 12.81 12.81 59,975 ### ### ### ###
2021-Aug-11 Wed ### ### ### ### 19,623 0 35.0 35.0 0.0
2021-Aug-10 Tue 13.25 13.25 ### ### 33.1 33.1 0.0
2021-Aug-09 Mon 13.2 13.26 ### ### 43.1 43.1 0.0
2021-Aug-06 Fri ### ### ### ### 65.4 65.4 0.0
2021-Aug-05 Thu 12.89 ### 12.89 ### ### ### 0.0
2021-Aug-04 Wed 12.86 ### 12.86 ### 69.3 69.3 0.0
2021-Aug-03 Tue ### ### 12.84 12.84 31.7 31.7 0.9
2021-Aug-02 Mon 12.85 ### 12.84 12.88 ### ### ###
2021-Jul-30 Fri 12.71 12.84 ### 12.8 75.1 75.1 0.9
2021-Jul-29 Thu 12.82 12.82 ### ### 47,554 304,821 ### ### 0.0
2021-Jul-28 Wed 12.72 12.88 12.72 12.83 23,549 301,427 81.2 81.2 ###
2021-Jul-27 Tue ### 12.77 ### 12.72 75.3 75.3 0.9
2021-Jul-26 Mon 12.86 12.86 ### ### 29,658 ### ### ### 0.0
2021-Jul-23 Fri ### 12.78 ### 12.78 80,629 ### 68.4 68.4 0.9
2021-Jul-22 Thu 12.7 12.7 ### ### 50,850 ### 36.7 36.7 0.0
2021-Jul-21 Wed 12.74 12.8 ### ### 91,477 585,452 ### ### 0.0
2021-Jul-20 Tue 12.55 12.59 12.5 12.59 32,876 412,429 71.1 71.1 ###
2021-Jul-19 Mon 12.7 12.7 12.53 ### 86,280 1,088,422 ### ### 0.0
2021-Jul-16 Fri ### 12.72 ### ### 28,022 ### 61.7 61.7 0.0
2021-Jul-15 Thu 12.76 12.81 ### ### 50,487 ### ### ### 0.0
2021-Jul-14 Wed 12.83 12.85 12.74 12.79 26,421 338,056 ### ### ###
2021-Jul-13 Tue 12.81 ### 12.81 12.81 24,149 154,674 ### ### ###
2021-Jul-12 Mon 12.75 12.89 12.75 12.89 ### ### ###
2021-Jul-09 Fri ### ### ### ### 24.9 24.9 0.0
2021-Jul-08 Thu ### ### 12.78 12.78 31.3 31.3 0.9
2021-Jul-07 Wed 12.88 12.89 12.8 12.87 35.0 35.0 ###
2021-Jul-06 Tue 12.81 12.81 12.71 12.71 ### ### 0.9
2021-Jul-05 Mon 12.77 12.84 12.77 12.77 70.6 70.6 0.9
2021-Jul-02 Fri 12.79 12.84 12.74 12.76 85,556 ### 32.8 32.8 ###
2021-Jul-01 Thu ### ### ### 12.76 ### ### ###
2021-Jun-30 Wed ### ### 12.87 12.87 36,575 ### ### ### ###
2021-Jun-29 Tue ### 12.88 12.51 12.88 80,640 1,023,724 82.8 82.8 ###
2021-Jun-28 Mon 13.47 13.47 ### ### 64,622 435,229 41.1 41.1 0.0
2021-Jun-25 Fri 13.28 13.5 13.28 13.47 ### ### 1.0
2021-Jun-24 Thu ### 13.4 13.29 ### 80,285 ### 39.0 39.0 0.0
2021-Jun-23 Wed ### ### ### ### 26.9 26.9 0.0
2021-Jun-22 Tue 13.4 13.57 13.25 13.51 71,481 ### 73.0 73.0 ###
2021-Jun-21 Mon ### ### ### 13.25 31,375 0 ### ### ###
2021-Jun-18 Fri 13.28 ### 13.22 ### 60.2 60.2 0.0
2021-Jun-17 Thu ### ### ### ### ### ### 0.0
2021-Jun-16 Wed 13.4 13.42 ### ### 51.7 51.7 0.0
2021-Jun-15 Tue ### ### 13.29 ### ### ### 0.0
2021-Jun-11 Fri 13.49 13.49 13.27 ### ### ### 0.0
2021-Jun-10 Thu ### 13.42 ### ### ### ### 0.0
2021-Jun-09 Wed 13.26 ### ### ### 34,886 0 ### ### 0.0
2021-Jun-08 Tue ### 13.28 ### 13.26 34,222 ### 78.4 78.4 0.9
2021-Jun-07 Mon ### ### ### ### ### ### 0.0
2021-Jun-04 Fri ### ### 12.88 ### 67,026 431,647 ### ### 0.0
2021-Jun-03 Thu ### ### ### ### ### ### 0.0
2021-Jun-02 Wed ### 12.87 ### 12.84 ### ### 0.9
2021-Jun-01 Tue ### ### 12.55 ### 37,340 ### 41.5 41.5 0.0
2021-May-31 Mon ### 12.7 ### ### 40,941 259,975 70.1 70.1 0.0
2021-May-28 Fri 12.5 ### 12.43 ### 43,178 268,351 73.2 73.2 0.0
2021-May-27 Thu ### ### 12.48 12.48 54,656 341,053 26.6 26.6 ###
2021-May-26 Wed ### ### 12.58 ### 59,925 376,928 ### ### 0.0
2021-May-25 Tue 12.52 ### 12.5 ### ### ### 0.0
2021-May-24 Mon ### 12.47 ### 12.42 71.4 71.4 0.9
2021-May-21 Fri 12.45 12.56 ### 12.4 ### ### 0.9
2021-May-20 Thu ### 12.44 ### 12.44 38,645 240,371 ### ### 0.9
2021-May-19 Wed ### ### ### ### ### ### 0.0
2021-May-18 Tue 12.45 12.45 12.29 ### 26.8 26.8 0.0
2021-May-17 Mon 12.4 12.45 ### ### 42,345 ### ### ### 0.0
2021-May-14 Fri ### 12.47 12.29 12.4 72.8 72.8 0.9
2021-May-13 Thu 12.41 12.41 12.2 12.2 31.6 31.6 ###
2021-May-12 Wed 12.5 12.5 12.28 12.41 40.2 40.2 ###
2021-May-11 Tue ### ### 12.51 12.57 19,653 122,929 50.3 50.3 0.9
2021-May-10 Mon ### ### 12.57 ### 65.5 65.5 0.0
2021-May-07 Fri 12.55 ### 12.55 12.57 24,656 ### ### ### 0.9
2021-May-06 Thu 12.59 12.59 12.42 12.5 44.4 44.4 0.9
2021-May-05 Wed 12.56 ### 12.5 ### 72.1 72.1 0.0
2021-May-04 Tue 12.59 ### 12.53 12.57 ### ### 0.9
2021-May-03 Mon 12.45 ### 12.45 12.55 81.8 81.8 ###
2021-Apr-30 Fri 12.54 12.54 12.43 12.43 29,470 ### ### ### 0.9
2021-Apr-29 Thu ### ### 12.525 12.53 31.9 31.9 ###
2021-Apr-28 Wed 12.41 ### 12.41 12.56 79.9 79.9 0.9
2021-Apr-27 Tue 12.44 12.44 ### ### 25,220 ### 37.6 37.6 0.0
2021-Apr-26 Mon 12.43 12.43 ### 12.42 44.4 44.4 0.9
2021-Apr-23 Fri 12.5 12.52 ### 12.4 40,754 255,120 32.5 32.5 0.9
2021-Apr-22 Thu 12.28 12.445 12.28 12.42 77.5 77.5 0.9
2021-Apr-21 Wed 12.28 ### 12.22 12.25 41.3 41.3 0.9
2021-Apr-20 Tue 12.49 12.51 12.4 12.4 ### ### 0.9
2021-Apr-19 Mon 12.54 ### 12.46 12.48 42.8 42.8 ###
2021-Apr-16 Fri 12.5 ### 12.46 ### ### ### 0.0
2021-Apr-15 Thu ### 12.46 12.25 12.42 51,086 ### 68.9 68.9 0.9
2021-Apr-14 Wed 12.41 12.48 12.41 12.45 32,284 401,774 ### ### ###
2021-Apr-13 Tue 12.27 12.41 12.27 ### ### ### 0.0
2021-Apr-12 Mon 12.43 12.45 12.26 12.27 31,329 ### ### ### ###
2021-Apr-09 Fri 12.4 12.46 12.4 12.46 65.0 65.0 0.9
2021-Apr-08 Thu ### 12.44 ### 12.41 ### ### ###
2021-Apr-07 Wed 12.2 12.46 12.2 ### ### ### 0.0
2021-Apr-06 Tue 12.28 12.28 ### 12.2 29,642 ### ### ### ###
2021-Apr-01 Thu ### ### ### ### 70.0 70.0 0.0
2021-Mar-31 Wed ### 12.2 ### ### 77,828 474,750 ### ### 0.0
2021-Mar-30 Tue ### ### 11.955 ### 40,757 243,624 ### ### 0.0
2021-Mar-29 Mon ### ### ### ### 68,846 0 ### ### 0.0
2021-Mar-26 Fri ### 12.23 ### ### ### ### 0.0
2021-Mar-25 Thu ### 12.22 ### ### 33,586 ### 44.0 44.0 0.0
2021-Mar-24 Wed ### 12.125 ### ### 77.4 77.4 0.0
2021-Mar-23 Tue ### ### ### ### 72.3 72.3 0.0
2021-Mar-22 Mon ### ### 11.7 ### 44,049 257,686 72.1 72.1 0.0
2021-Mar-19 Fri 11.7 11.87 ### 11.85 71,678 ### 73.7 73.7 ###
2021-Mar-18 Thu ### ### 11.74 11.76 76,988 ### 30.3 30.3 0.8
2021-Mar-17 Wed ### ### 11.88 ### 37.0 37.0 0.0
2021-Mar-16 Tue 11.84 ### 11.84 ### 30,970 183,342 74.7 74.7 0.0
2021-Mar-15 Mon ### 11.86 ### 11.77 48,874 289,822 ### ### ###
2021-Mar-12 Fri ### ### ### ### 58.4 58.4 0.0
2021-Mar-11 Thu ### ### 11.54 11.54 27,546 158,940 36.5 36.5 0.8
2021-Mar-10 Wed 11.76 11.76 11.575 ### ### ### 0.0
2021-Mar-09 Tue ### 11.75 ### 11.71 ### ### ###
2021-Mar-08 Mon 11.77 11.85 11.72 11.72 28,726 ### 44.2 44.2 0.8
2021-Mar-05 Fri 11.75 11.77 ### 11.7 43,941 ### 48.4 48.4 0.8
2021-Mar-04 Thu 11.8 11.84 ### 11.8 68,055 402,885 ### ### 0.8
2021-Mar-03 Wed 11.72 11.74 ### 11.72 57,154 ### ### ### 0.8
2021-Mar-02 Tue 11.78 11.78 ### 11.73 ### ### 0.8
2021-Mar-01 Mon 11.54 11.84 11.54 11.76 21,474 ### 81.6 81.6 0.8
2021-Feb-26 Fri 11.49 11.59 ### ### 51,427 ### 40.4 40.4 0.0
2021-Feb-25 Thu ### 11.7 11.51 ### 37,952 ### 66.7 66.7 0.0
2021-Feb-24 Wed ### ### 11.48 11.59 50.3 50.3 0.8
2021-Feb-23 Tue ### 11.73 ### 11.73 8,777 51,477 86.4 86.4 0.8
2021-Feb-22 Mon 11.43 11.5 ### ### 61,582 ### ### ### 0.0
2021-Feb-19 Fri 11.49 11.49 ### ### ### ### 0.0
2021-Feb-18 Thu 11.58 11.58 ### 11.41 154,483 894,456 ### ### ###
2021-Feb-17 Wed 11.8 11.8 11.58 ### ### ### 0.0
2021-Feb-16 Tue 11.78 11.85 ### 11.82 68.8 68.8 0.8
2021-Feb-15 Mon 11.82 ### ### ### 64,656 0 28.8 28.8 0.0
2021-Feb-12 Fri 11.73 11.84 ### 11.7 18,425 109,076 ### ### 0.8
2021-Feb-11 Thu 11.71 11.81 ### 11.72 49,128 ### 73.8 73.8 0.8
2021-Feb-10 Wed ### 11.74 ### 11.72 ### ### 0.8
2021-Feb-09 Tue 11.73 11.74 11.51 11.51 ### ### 0.8
2021-Feb-08 Mon ### ### 11.85 11.85 36.7 36.7 ###
2021-Feb-05 Fri ### ### 11.85 ### 62.2 62.2 0.0
2021-Feb-04 Thu ### ### 11.84 11.86 40,970 242,542 ### ### 0.8
2021-Feb-03 Wed ### ### ### ### 34,274 0 75.2 75.2 0.0
2021-Feb-02 Tue 11.79 11.84 11.72 11.83 ### ### 0.8
2021-Feb-01 Mon ### ### ### 11.76 22,777 0 66.0 66.0 0.8
2021-Jan-29 Fri 11.81 ### ### 11.73 ### ### 0.8
2021-Jan-28 Thu ### ### ### 11.81 ### ### ###
2021-Jan-27 Wed ### ### 11.88 ### 110,358 655,526 41.8 41.8 0.0
2021-Jan-25 Mon ### ### ### ### ### ### 0.0
2021-Jan-22 Fri 11.84 ### 11.82 11.89 52,771 311,876 72.6 72.6 ###
2021-Jan-21 Thu ### ### 11.85 ### 76,320 ### ### ### 0.0
2021-Jan-20 Wed 11.78 ### 11.73 11.88 64,978 ### ### ### 0.8
2021-Jan-19 Tue 11.88 ### 11.83 11.87 32,288 190,983 34.6 34.6 0.8
2021-Jan-18 Mon 11.83 11.83 11.77 11.81 50.4 50.4 ###
2021-Jan-15 Fri 11.72 11.87 11.7 11.85 23,189 273,282 ### ### ###
2021-Jan-14 Thu 11.7 11.8 ### 11.73 22,656 133,670 ### ### 0.8
2021-Jan-13 Wed ### ### 11.5 11.5 64,024 ### ### ### ###
2021-Jan-12 Tue 11.82 11.83 11.74 11.74 39.7 39.7 0.8
2021-Jan-11 Mon ### ### 11.83 11.85 26,720 158,048 49.8 49.8 ###
2021-Jan-08 Fri ### ### ### ### 28.9 28.9 0.0
2021-Jan-07 Thu 12.28 ### ### ### ### ### 0.0
2021-Jan-06 Wed 12.26 12.26 ### ### 50,888 311,943 ### ### 0.0
2021-Jan-05 Tue 12.23 12.28 ### 12.26 ### ### 0.9
2021-Jan-04 Mon ### ### 12.29 ### 51,253 314,949 29.2 29.2 0.0
2020-Dec-31 Thu 12.52 12.52 ### ### 31,455 ### 30.2 30.2 0.0
2020-Dec-30 Wed 12.46 12.46 ### 12.4 ### ### 0.9
2020-Dec-29 Tue 12.42 12.51 12.4 12.45 ### ### ###
2020-Dec-24 Thu 12.28 ### 12.25 ### 71.0 71.0 0.0
2020-Dec-23 Wed ### 12.28 ### 12.23 ### ### ###
2020-Dec-22 Tue ### ### 11.89 ### ### ### 0.0
2020-Dec-21 Mon ### ### 11.88 ### ### ### 0.0
2020-Dec-18 Fri 12.22 ### ### ### 32.7 32.7 0.0
2020-Dec-17 Thu 12.27 ### 12.27 ### 25,275 ### ### ### 0.0
2020-Dec-16 Wed ### ### 12.28 12.29 53,124 326,181 43.0 43.0 0.9
2020-Dec-15 Tue 12.23 ### ### 12.25 69,829 0 78.3 78.3 0.9
2020-Dec-14 Mon ### ### ### ### 73.7 73.7 0.0
2020-Dec-11 Fri ### ### ### ### ### ### 0.0
2020-Dec-10 Thu ### ### ### ### 49.5 49.5 0.0
2020-Dec-09 Wed 12.28 12.28 ### ### 33.0 33.0 0.0
2020-Dec-08 Tue ### ### 12.28 ### 67.8 67.8 0.0
2020-Dec-07 Mon 12.42 12.45 12.29 ### 39.9 39.9 0.0
2020-Dec-04 Fri 12.23 ### 12.23 ### 18,376 ### ### ### 0.0
2020-Dec-03 Thu 12.28 12.29 ### 12.26 40,741 250,353 ### ### 0.9
2020-Dec-02 Wed ### ### ### 12.23 ### ### ###
2020-Dec-01 Tue 12.23 12.41 ### ### 67.4 67.4 0.0
2020-Nov-30 Mon 12.27 ### ### 12.24 193,428 0 50.6 50.6 0.9
2020-Nov-27 Fri 12.2 ### 12.2 12.27 99,947 609,676 ### ### ###
2020-Nov-26 Thu 12.48 12.49 12.2 12.22 ### ### 0.9
2020-Nov-25 Wed ### ### ### 12.27 ### ### ###
2020-Nov-24 Tue ### ### ### ### 40.3 40.3 0.0
2020-Nov-23 Mon 12.2 12.21 ### ### ### ### 0.0
2020-Nov-20 Fri 12.22 12.22 ### ### 49,552 ### 30.4 30.4 0.0
2020-Nov-19 Thu ### 12.21 ### 12.21 112,758 688,387 73.9 73.9 0.9
2020-Nov-18 Wed ### ### ### ### 34.3 34.3 0.0
2020-Nov-17 Tue ### 12.48 12.24 12.48 73.7 73.7 ###
2020-Nov-16 Mon ### 12.4 ### 12.28 2,077 12,877 ### ### 0.9
2020-Nov-13 Fri ### ### 11.89 ### 74.6 74.6 0.0
2020-Nov-12 Thu 12.27 ### ### 12.2 35,177 0 40.6 40.6 ###
2020-Nov-11 Wed ### ### 12.21 12.26 ### ### 0.9
2020-Nov-10 Tue ### 12.48 ### ### 148,072 ### ### ### 0.0
2020-Nov-09 Mon ### 11.83 ### 11.77 60.1 60.1 ###
2020-Nov-06 Fri ### ### 11.52 ### 30.9 30.9 0.0
2020-Nov-05 Thu 11.52 ### 11.45 ### 33,470 ### 69.4 69.4 0.0
2020-Nov-04 Wed ### 11.43 ### ### 24,286 ### 76.2 76.2 0.0
2020-Nov-03 Tue ### 11.28 ### 11.22 64.5 64.5 ###
2020-Nov-02 Mon 10.88 ### 10.86 ### 85.2 85.2 0.0
2020-Oct-30 Fri 10.85 ### 10.77 10.78 24,548 ### ### ### 0.8
2020-Oct-29 Thu ### ### 10.77 10.8 66,441 357,784 ### ### ###
2020-Oct-28 Wed ### ### 10.89 ### 84,322 ### ### ### 0.0
2020-Oct-27 Tue ### ### ### ### 59.0 59.0 0.0
2020-Oct-26 Mon 11.2 11.27 ### 11.21 ### ### ###
2020-Oct-23 Fri ### ### ### ### 25,673 0 ### ### 0.0
2020-Oct-22 Thu ### ### ### ### 21,679 0 ### ### 0.0
2020-Oct-21 Wed 11.23 ### ### 11.26 ### ### 0.8
2020-Oct-20 Tue ### 11.29 ### 11.23 46,649 ### 75.7 75.7 0.8
2020-Oct-19 Mon ### ### 11.2 11.25 22,580 126,447 ### ### ###
2020-Oct-16 Fri 11.46 11.46 11.26 11.26 27,789 315,683 24.1 24.1 0.8
2020-Oct-15 Thu ### 11.51 ### 11.48 49,876 ### ### ### 0.8
2020-Oct-14 Wed 11.45 11.45 11.28 11.4 49,455 562,056 ### ### 0.8
2020-Oct-13 Tue ### 11.43 ### 11.41 ### ### ###
2020-Oct-12 Mon 11.23 11.27 ### 11.26 ### ### 0.8
2020-Oct-09 Fri 11.28 ### 11.23 ### 61.4 61.4 0.0
2020-Oct-08 Thu 11.22 ### ### 11.26 46,149 0 ### ### 0.8
2020-Oct-07 Wed 11.2 ### 11.2 ### 42,388 237,372 ### ### 0.0
2020-Oct-06 Tue 11.25 11.25 ### 11.21 31.0 31.0 ###
2020-Oct-05 Mon ### ### ### 11.29 21,329 0 65.5 65.5 ###
2020-Oct-02 Fri ### ### ### ### ### ### 0.0
2020-Oct-01 Thu 10.79 ### 10.79 ### 82.2 82.2 0.0
2020-Sep-30 Wed ### ### 10.82 10.83 ### ### ###
2020-Sep-29 Tue ### 11.25 ### ### 40,970 230,456 24.3 24.3 0.0
2020-Sep-28 Mon ### ### ### ### ### ### 0.0
2020-Sep-25 Fri 10.84 ### 10.84 ### 34,344 186,144 ### ### 0.0
2020-Sep-24 Thu 10.79 10.81 ### 10.81 ### ### 0.8
2020-Sep-23 Wed 10.74 10.83 10.74 10.83 34,451 371,554 68.9 68.9 ###
2020-Sep-22 Tue 10.74 10.74 ### ### 21,687 116,459 38.9 38.9 0.0
2020-Sep-21 Mon 10.88 10.88 10.7 10.75 20,671 223,040 35.3 35.3 0.8
2020-Sep-18 Fri ### ### 10.86 ### 28.5 28.5 0.0
2020-Sep-17 Thu 11.28 ### ### ### 29,022 0 31.7 31.7 0.0
2020-Sep-16 Wed ### ### ### ### 72,388 0 ### ### 0.0
2020-Sep-15 Tue 10.8 ### 10.74 ### 45,078 ### 77.9 77.9 0.0
2020-Sep-14 Mon 10.75 10.75 ### 10.71 26,854 144,340 ### ### ###
2020-Sep-11 Fri ### 10.77 ### 10.75 ### ### 0.8
2020-Sep-10 Thu 10.77 10.83 ### ### 38.3 38.3 0.0
2020-Sep-09 Wed ### ### ### 10.74 ### ### 0.8
2020-Sep-08 Tue 10.84 ### 10.84 ### 60,372 ### ### ### 0.0
2020-Sep-07 Mon 10.72 10.79 ### 10.79 35,049 189,089 ### ### ###
2020-Sep-04 Fri ### ### 10.81 10.83 23.8 23.8 ###
2020-Sep-03 Thu ### ### ### ### 30,254 0 ### ### 0.0
2020-Sep-02 Wed 10.88 ### 10.83 ### ### ### 0.0
2020-Sep-01 Tue ### ### 10.73 10.83 50,946 273,325 44.5 44.5 ###
2020-Aug-31 Mon 10.83 ### 10.83 ### ### ### 0.0
2020-Aug-28 Fri ### 10.84 ### 10.82 ### ### 0.8
2020-Aug-27 Thu 10.82 10.85 10.7 10.85 45,486 ### ### ### 0.8
2020-Aug-26 Wed 10.74 ### ### ### 83,071 0 84.2 84.2 0.0
2020-Aug-25 Tue 10.78 10.85 ### 10.76 45.6 45.6 0.8
2020-Aug-24 Mon 10.7 10.71 10.59 10.655 ### ### ###
2020-Aug-21 Fri ### 10.73 10.59 10.71 44,886 478,484 71.2 71.2 ###
2020-Aug-20 Thu 10.46 10.53 10.4 10.52 ### ### ###
2020-Aug-19 Wed 10.5 ### 10.45 10.45 54,252 ### 36.0 36.0 ###
2020-Aug-18 Tue ### ### 10.5 10.57 54,221 ### 33.4 33.4 0.8
2020-Aug-17 Mon 10.55 ### 10.52 10.55 63.2 63.2 ###
2020-Aug-14 Fri 10.59 ### 10.54 ### 88,442 466,089 ### ### 0.0
2020-Aug-13 Thu ### 10.78 10.55 10.59 35.8 35.8 ###
2020-Aug-12 Wed ### ### 10.53 10.59 ### ### ###
2020-Aug-11 Tue 10.41 ### ### ### ### ### 0.0
2020-Aug-10 Mon ### 10.43 ### 10.42 56,474 ### 63.8 63.8 0.7
2020-Aug-07 Fri 10.26 ### 10.2 10.26 ### ### 0.7
2020-Aug-06 Thu ### ### ### 10.24 51,187 0 28.8 28.8 ###
2020-Aug-05 Wed ### 10.42 ### ### 28,959 150,876 ### ### 0.0
2020-Aug-04 Tue 10.28 ### 10.23 ### ### ### 0.0
2020-Aug-03 Mon ### 10.23 ### ### 108,927 ### ### ### 0.0
2020-Jul-31 Fri 10.26 10.27 ### ### 81,588 418,954 ### ### 0.0
2020-Jul-30 Thu ### 10.43 10.25 10.26 30.1 30.1 0.7
2020-Jul-29 Wed 10.27 10.4 10.27 ### ### ### 0.0
2020-Jul-28 Tue 10.41 10.43 ### ### 27,477 ### 40.9 40.9 0.0
2020-Jul-27 Mon 10.2 ### 10.2 ### 72,649 ### 73.2 73.2 0.0
2020-Jul-24 Fri 10.43 10.43 10.26 10.27 24.7 24.7 ###
2020-Jul-23 Thu 10.27 10.71 10.27 10.71 51,973 ### ### ### ###
2020-Jul-22 Wed 10.29 ### 10.24 10.28 27,257 139,555 ### ### 0.7
2020-Jul-21 Tue ### ### ### ### 69.3 69.3 0.0
2020-Jul-20 Mon 10.29 10.29 ### 10.21 ### ### ###
2020-Jul-17 Fri 10.21 10.21 ### 10.21 ### ### ###
2020-Jul-16 Thu ### ### ### 10.21 44,449 0 ### ### ###
2020-Jul-15 Wed ### ### 10.26 ### 109,989 564,243 ### ### 0.0
2020-Jul-14 Tue 10.25 ### ### ### 46.3 46.3 0.0
2020-Jul-13 Mon 10.23 ### ### 10.27 263,879 0 79.2 79.2 ###
2020-Jul-10 Fri ### ### ### ### 92,040 0 76.0 76.0 0.0
2020-Jul-09 Thu ### 10.2 ### ### 34.6 34.6 0.0
2020-Jul-08 Wed ### ### ### ### ### ### 0.0
2020-Jul-07 Tue 10.59 ### 10.29 ### 29.2 29.2 0.0
2020-Jul-06 Mon 10.5 10.74 10.5 10.58 72.0 72.0 0.8
2020-Jul-03 Fri 10.84 10.84 10.44 10.44 134,756 ### 14.5 14.5 0.7
2020-Jul-02 Thu 10.5 10.72 10.47 ### 107,543 ### 74.3 74.3 0.0
2020-Jul-01 Wed ### 10.42 ### ### 324,677 ### 72.1 72.1 0.0
2020-Jun-30 Tue ### 10.5 ### ### 197,054 ### ### ### 0.0
2020-Jun-29 Mon ### ### ### ### 138,926 0 ### ### 0.0
2020-Jun-26 Fri ### ### 10.87 ### 64.9 64.9 0.0
2020-Jun-25 Thu ### ### 10.87 ### 125,944 ### 88.5 88.5 0.0
2020-Jun-24 Wed 11.23 11.29 ### 11.29 118,475 ### ### ### ###
2020-Jun-23 Tue ### 11.27 ### ### ### ### 0.0
2020-Jun-22 Mon ### ### ### ### ### ### 0.0
2020-Jun-19 Fri ### 11.5 11.27 11.5 149,556 ### ### ### ###
2020-Jun-18 Thu ### ### ### 11.29 236,425 0 ### ### ###
2020-Jun-17 Wed 10.85 11.47 10.85 ### 259,726 2,898,542 77.0 77.0 0.0
2020-Jun-16 Tue ### 11.29 ### 11.23 ### ### 0.8
2020-Jun-15 Mon ### 11.25 10.78 10.8 89,152 ### ### ### ###
2020-Jun-12 Fri ### ### 10.81 ### ### ### 0.0
2020-Jun-11 Thu 11.49 11.49 ### 11.21 166,345 955,652 40.6 40.6 ###
2020-Jun-10 Wed 11.85 11.85 11.58 ### ### ### 0.0
2020-Jun-09 Tue 11.82 ### 11.71 ### 95,774 560,756 73.2 73.2 0.0
2020-Jun-05 Fri ### 11.47 ### 11.46 64,982 372,671 67.3 67.3 0.8
2020-Jun-04 Thu ### 11.54 11.25 ### 149,254 1,700,749 42.0 42.0 0.0
2020-Jun-03 Wed ### 11.2 ### 11.2 123,255 690,228 ### ### 0.8
2020-Jun-02 Tue 10.85 ### 10.8 10.88 116,858 ### 68.0 68.0 0.8
2020-Jun-01 Mon 10.73 10.89 ### 10.85 ### ### 0.8
2020-May-29 Fri ### ### ### ### 104,029 0 ### ### 0.0
2020-May-28 Thu 11.23 ### ### ### ### ### 0.0
2020-May-27 Wed ### ### 10.87 11.22 469,348 ### ### ### ###
2020-May-26 Tue 10.45 ### 10.45 ### ### ### 0.0
2020-May-25 Mon 10.54 10.59 ### 10.58 209,344 1,108,476 ### ### 0.8
2020-May-22 Fri 10.5 10.57 ### ### ### ### 0.0
2020-May-21 Thu 10.5 10.5 ### 10.42 233,176 1,224,174 ### ### 0.7
2020-May-20 Wed 10.21 10.44 10.21 10.41 130,545 1,347,877 70.5 70.5 ###
2020-May-19 Tue ### 10.42 10.28 ### ### ### 0.0
2020-May-18 Mon ### ### ### ### 70.2 70.2 0.0
2020-May-15 Fri ### ### 9.82 9.86 145,045 712,170 ### ### 0.7
2020-May-14 Thu 9.89 ### ### 9.85 257,789 0 44.6 44.6 ###
2020-May-13 Wed ### ### 9.82 ### 74.0 74.0 0.0
2020-May-12 Tue ### ### ### ### 382,057 0 47.4 47.4 0.0
2020-May-11 Mon ### ### ### ### ### ### 0.0
2020-May-08 Fri ### 10.23 ### ### ### ### 0.0
2020-May-07 Thu 9.79 ### 9.72 9.72 ### ### 0.7
2020-May-06 Wed 9.78 9.88 9.74 9.88 273,154 2,679,640 ### ### 0.7
2020-May-05 Tue ### ### ### ### 136,151 0 81.6 81.6 0.0
2020-May-04 Mon 9.44 ### ### ### 407,922 0 ### ### 0.0
2020-May-01 Fri ### ### ### 9.72 ### ### 0.7
2020-Apr-30 Thu 9.87 ### 9.87 ### 185,547 915,674 ### ### 0.0
2020-Apr-29 Wed ### 9.88 ### ### 185,946 918,573 59.1 59.1 0.0
2020-Apr-28 Tue ### ### ### 9.78 ### ### 0.7
2020-Apr-27 Mon 9.54 ### 9.54 9.82 ### ### ###
2020-Apr-24 Fri 9.45 ### ### 9.56 ### ### 0.7
2020-Apr-23 Thu 9.45 ### 9.45 9.5 148,551 ### ### ### 0.7
2020-Apr-22 Wed ### ### ### ### 82.2 82.2 0.0
2020-Apr-21 Tue 9.85 ### ### ### 135,371 0 ### ### 0.0
2020-Apr-20 Mon 10.21 ### ### ### 156,121 0 ### ### 0.0
2020-Apr-17 Fri ### ### ### 10.41 62.8 62.8 ###
2020-Apr-16 Thu ### ### 9.7 ### 142,877 692,953 38.5 38.5 0.0
2020-Apr-15 Wed 10.2 10.2 ### ### 240,779 1,227,972 32.5 32.5 0.0
2020-Apr-14 Tue 10.23 10.23 ### ### ### ### 0.0
2020-Apr-09 Thu 9.88 10.2 9.8 10.2 ### ### 0.7
2020-Apr-08 Wed ### 9.83 9.24 9.75 376,780 ### 88.5 88.5 ###
2020-Apr-07 Tue 9.52 ### ### 9.44 586,458 0 42.5 42.5 0.7
2020-Apr-06 Mon 8.89 ### 8.89 ### 73,384 ### 80.7 80.7 0.0
2020-Apr-03 Fri 9.24 9.25 8.74 8.75 253,282 2,278,271 18.1 18.1 0.6
2020-Apr-02 Thu ### ### ### ### 145,188 0 60.2 60.2 0.0
2020-Apr-01 Wed ### 9.57 9.29 9.57 70.3 70.3 ###
2020-Mar-31 Tue ### ### 8.84 8.85 3.6 3.6 0.6
2020-Mar-30 Mon 8.24 ### 8.24 ### ### ### 0.0
2020-Mar-27 Fri 9.4 9.43 8.56 8.56 ### ### ###
2020-Mar-26 Thu ### ### ### ### 74,572 0 15.3 15.3 0.0
2020-Mar-25 Wed ### ### ### 8.84 252,520 0 ### ### ###
2020-Mar-24 Tue 7.84 8.28 7.84 ### 177,671 1,432,028 ### ### 0.0
2020-Mar-23 Mon ### 8.7 7.8 7.89 212,026 ### ### ### ###
2020-Mar-20 Fri 8.7 ### ### 8.85 ### ### 0.6
2020-Mar-19 Thu 9.53 9.58 8 8 1,348,185 11,850,546 ### ### ###
2020-Mar-18 Wed 10.51 10.51 9.43 9.59 ### ### 0.7
2020-Mar-17 Tue ### ### ### ### 215,448 0 13.0 13.0 0.0
2020-Mar-16 Mon ### 11.86 ### 11.86 444,726 2,637,225 92.8 92.8 0.8
2020-Mar-13 Fri ### ### ### 11.71 ### ### ###
2020-Mar-12 Thu 12.77 12.87 ### ### ### ### 0.0
2020-Mar-11 Wed 13.2 13.27 ### ### 44,085 ### ### ### 0.0
2020-Mar-10 Tue ### ### 12.78 ### 17.4 17.4 0.0
2020-Mar-09 Mon ### ### ### ### 72.7 72.7 0.0
2020-Mar-06 Fri ### ### ### ### ### ### 0.0
2020-Mar-05 Thu 14.22 ### ### 14.26 73.2 73.2 1.0
2020-Mar-04 Wed 13.86 ### 13.79 ### 167,971 ### ### ### 0.0
2020-Mar-03 Tue ### ### 13.89 ### 80.7 80.7 0.0
2020-Mar-02 Mon 13.7 13.85 13.5 13.75 60.7 60.7 1.0
2020-Feb-28 Fri 14.5 14.5 ### ### ### ### 0.0
2020-Feb-27 Thu 14.4 14.48 ### 14.48 ### ### 1.0
2020-Feb-26 Wed ### 14.54 ### 14.44 78.8 78.8 ###
2020-Feb-25 Tue 14.72 ### 14.5 14.76 ### ### 1.1
2020-Feb-24 Mon ### ### ### ### 150,529 0 ### ### 0.0
2020-Feb-21 Fri ### 15.45 15.2 15.45 38,948 596,878 75.3 75.3 ###
2020-Feb-20 Thu ### ### 15.24 ### 26,551 ### 70.4 70.4 0.0
2020-Feb-19 Wed ### 15.26 ### ### ### ### 0.0
2020-Feb-18 Tue ### 15.2 ### ### 38,086 289,453 30.4 30.4 0.0
2020-Feb-17 Mon ### 15.22 ### 15.2 ### ### 1.1
2020-Feb-14 Fri ### ### ### ### 31,585 0 82.6 82.6 0.0
2020-Feb-13 Thu ### 15.5 ### 15.5 41,553 ### ### ### 1.1
2020-Feb-12 Wed 14.85 ### 14.85 ### 70.5 70.5 0.0
2020-Feb-11 Tue ### ### 14.87 14.87 ### ### 1.1
2020-Feb-10 Mon 14.83 ### 14.81 ### 62,448 462,427 ### ### 0.0
2020-Feb-07 Fri 14.78 ### 14.7 ### 95,153 699,374 82.9 82.9 0.0
2020-Feb-06 Thu 14.82 14.82 ### 14.72 61,287 ### 28.0 28.0 ###
2020-Feb-05 Wed ### ### 14.77 14.79 ### ### ###
2020-Feb-04 Tue ### 14.74 ### 14.71 ### ### ###
2020-Feb-03 Mon ### ### 14.55 ### ### ### 0.0
2020-Jan-31 Fri 14.72 14.72 ### ### 37,354 274,925 30.5 30.5 0.0
2020-Jan-30 Thu 14.74 14.74 ### ### 35.8 35.8 0.0
2020-Jan-29 Wed 14.75 14.86 ### 14.86 ### ### ###
2020-Jan-28 Tue 14.55 14.71 14.55 ### 39,949 584,453 ### ### 0.0
2020-Jan-24 Fri 14.82 14.89 14.77 14.77 34,245 507,853 ### ### 1.1
2020-Jan-23 Thu 14.78 14.82 14.73 14.78 19,422 ### 76.1 76.1 1.1
2020-Jan-22 Wed 14.75 14.78 ### 14.77 67,772 ### ### ### 1.1
2020-Jan-21 Tue ### 14.73 14.57 14.73 54,251 794,777 79.5 79.5 1.1
2020-Jan-20 Mon 14.76 14.76 ### ### ### ### 0.0
2020-Jan-17 Fri 14.79 14.79 ### 14.76 53,878 398,427 ### ### 1.1
2020-Jan-16 Thu 14.72 14.72 14.52 14.57 36,557 ### ### ### ###
2020-Jan-15 Wed 14.4 14.49 14.24 14.24 82,226 1,181,176 20.2 20.2 1.0
2020-Jan-14 Tue ### 14.4 ### 14.4 68.0 68.0 1.0
2020-Jan-13 Mon 14.25 ### 14.22 14.28 69.3 69.3 ###
2020-Jan-10 Fri 14.29 ### 14.27 14.29 28,874 ### ### ### ###
2020-Jan-09 Thu ### ### ### ### 46,053 0 ### ### 0.0
2020-Jan-08 Wed 14.24 14.25 ### ### 81,857 ### ### ### 0.0
2020-Jan-07 Tue ### 14.28 ### 14.28 62,975 449,641 ### ### ###
2020-Jan-06 Mon ### ### ### ### ### ### 0.0
2020-Jan-03 Fri 13.89 ### 13.89 ### 27,724 192,543 74.8 74.8 0.0
2020-Jan-02 Thu 13.85 ### 13.85 13.89 8,372 57,976 ### ### 1.0
2019-Dec-30 Mon ### ### ### ### 67.9 67.9 0.0
2019-Dec-27 Fri ### ### ### ### 4,242 0 70.7 70.7 0.0
2019-Dec-24 Tue ### ### ### ### 28,220 0 ### ### 0.0
2019-Dec-23 Mon 13.88 ### 13.88 ### 32,172 223,273 ### ### 0.0
2019-Dec-20 Fri ### ### ### ### 26.3 26.3 0.0
2019-Dec-19 Thu ### ### ### ### 85,870 0 ### ### 0.0
2019-Dec-18 Wed ### ### ### ### 28.5 28.5 0.0
2019-Dec-16 Mon 13.81 14.2 13.81 14.2 88.6 88.6 1.0
2019-Dec-13 Fri ### ### 13.75 13.78 ### ### 1.0
2019-Dec-12 Thu 14.26 14.26 ### ### 23.7 23.7 0.0
2019-Dec-11 Wed 14.26 ### ### 14.28 57,724 0 69.8 69.8 ###
2019-Dec-10 Tue ### 14.45 14.29 14.44 57,425 ### ### ### ###
2019-Dec-09 Mon 14.43 14.47 ### 14.45 68,047 492,320 76.5 76.5 1.0
2019-Dec-06 Fri ### 14.41 14.28 ### 25,274 362,555 ### ### 0.0
2019-Dec-05 Thu ### ### ### 14.28 ### ### ###
2019-Dec-04 Wed ### ### ### ### 50,048 0 75.5 75.5 0.0
2019-Dec-03 Tue 14.55 14.55 14.24 14.45 39.9 39.9 1.0
2019-Dec-02 Mon ### 14.71 14.56 ### 73.9 73.9 0.0
2019-Nov-29 Fri 14.7 15.2 ### 15.2 155,576 1,182,377 ### ### 1.1
2019-Nov-28 Thu 14.71 14.8 14.55 14.58 49,027 719,471 ### ### ###
2019-Nov-27 Wed 14.42 ### 14.42 14.58 ### ### ###
2019-Nov-26 Tue 14.5 14.5 ### ### ### ### 0.0
2019-Nov-25 Mon ### 14.55 14.28 14.55 87.2 87.2 ###
2019-Nov-22 Fri ### ### ### 14.21 ### ### ###
2019-Nov-21 Thu ### 14.28 ### 14.24 43,242 308,747 78.3 78.3 1.0
2019-Nov-20 Wed 14.41 14.41 14.24 14.28 ### ### ###
2019-Nov-19 Tue 14.44 14.51 ### 14.49 ### ### ###
2019-Nov-18 Mon 14.42 14.47 14.28 ### 62,847 903,425 35.3 35.3 0.0
2019-Nov-15 Fri ### 14.48 ### 14.44 69.1 69.1 ###
2019-Nov-14 Thu ### 14.27 ### 14.27 70,223 501,041 77.2 77.2 ###
2019-Nov-13 Wed ### ### ### ### 96,979 0 77.3 77.3 0.0
2019-Nov-12 Tue ### ### 14.21 14.21 24,623 174,946 ### ### ###
2019-Nov-11 Mon ### 14.27 ### 14.27 ### ### ###
2019-Nov-08 Fri 14.2 ### ### ### 50,545 0 77.9 77.9 0.0
2019-Nov-07 Thu 14.27 ### 14.22 ### ### ### 0.0
2019-Nov-06 Wed ### ### ### ### 18,240 0 27.9 27.9 0.0
2019-Nov-05 Tue 14.4 14.4 14.27 ### 20,281 290,728 ### ### 0.0
2019-Nov-04 Mon 14.43 14.43 ### ### 27.2 27.2 0.0
2019-Nov-01 Fri 14.2 ### 14.2 ### 75.6 75.6 0.0
2019-Oct-31 Thu ### ### 14.27 14.29 ### ### ###
2019-Oct-30 Wed ### 14.52 ### 14.52 80.9 80.9 1.0
2019-Oct-29 Tue ### 14.41 14.29 ### 75.8 75.8 0.0
2019-Oct-28 Mon 14.45 14.45 ### ### 63,771 460,745 ### ### 0.0
2019-Oct-25 Fri 14.43 14.45 ### 14.41 ### ### ###
2019-Oct-24 Thu 14.42 14.42 14.28 ### 29.7 29.7 0.0
2019-Oct-23 Wed 14.27 14.4 14.26 ### ### ### 0.0
2019-Oct-22 Tue ### 14.46 14.26 14.46 75.1 75.1 1.0
2019-Oct-21 Mon ### ### ### 14.23 31,386 0 ### ### ###
2019-Oct-18 Fri 14.25 14.25 ### ### 33,525 ### ### ### 0.0
2019-Oct-17 Thu 14.47 14.48 14.23 14.45 ### ### 1.0
2019-Oct-16 Wed 14.26 14.4 14.25 ### ### ### 0.0
2019-Oct-15 Tue ### ### ### ### 32,228 0 ### ### 0.0
2019-Oct-14 Mon ### ### ### ### ### ### 0.0
2019-Oct-11 Fri ### ### ### ### 26,320 0 ### ### 0.0
2019-Oct-10 Thu ### 14.2 ### ### 74.0 74.0 0.0
2019-Oct-09 Wed ### 14.24 ### 14.2 70.6 70.6 1.0
2019-Oct-08 Tue ### ### ### 14.23 78.2 78.2 ###
2019-Oct-07 Mon ### 14.23 ### 14.23 22,482 159,959 ### ### ###
2019-Oct-04 Fri ### ### ### ### ### ### 0.0
2019-Oct-03 Thu 13.87 ### 13.82 ### 85.1 85.1 0.0
2019-Oct-02 Wed ### ### ### 14.2 ### ### 1.0
2019-Oct-01 Tue ### ### ### ### 41,689 0 76.2 76.2 0.0
2019-Sep-30 Mon ### 14.2 ### ### 27,723 ### ### ### 0.0
2019-Sep-27 Fri 14.22 14.27 ### ### ### ### 0.0
2019-Sep-26 Thu 14.27 14.28 ### 14.2 ### ### 1.0
2019-Sep-25 Wed 14.2 ### 14.2 ### ### ### 0.0
2019-Sep-24 Tue ### 14.25 ### 14.25 ### ### 1.0
2019-Sep-23 Mon ### 14.44 ### 14.44 ### ### ###
2019-Sep-20 Fri ### ### ### 14.2 77.7 77.7 1.0
2019-Sep-19 Thu ### 14.26 ### 14.2 41,340 294,754 ### ### 1.0
2019-Sep-18 Wed ### 14.24 ### ### ### ### 0.0
2019-Sep-17 Tue ### ### ### ### 101,140 0 ### ### 0.0
2019-Sep-16 Mon ### ### 13.88 ### 33.2 33.2 0.0
2019-Sep-13 Fri ### ### ### ### 29.4 29.4 0.0
2019-Sep-12 Thu ### ### ### ### 31,076 0 34.1 34.1 0.0
2019-Sep-11 Wed ### ### ### ### ### ### 0.0
2019-Sep-10 Tue 14.25 14.25 ### ### 77,787 ### 25.8 25.8 0.0
2019-Sep-09 Mon ### ### ### 14.25 15,049 0 ### ### 1.0
2019-Sep-06 Fri 14.41 14.41 ### 14.4 64,320 463,425 31.6 31.6 1.0
2019-Sep-05 Thu 14.43 14.44 ### ### 27.6 27.6 0.0
2019-Sep-04 Wed ### 14.41 ### ### 63.9 63.9 0.0
2019-Sep-03 Tue ### 14.47 ### ### 25,923 187,552 ### ### 0.0
2019-Sep-02 Mon 14.53 14.56 ### ### 12,259 89,245 ### ### 0.0
2019-Aug-30 Fri 14.54 ### ### ### 17,924 0 23.0 23.0 0.0
2019-Aug-29 Thu 14.5 14.51 14.4 14.5 29,484 ### 69.5 69.5 1.0
2019-Aug-28 Wed 14.47 14.7 14.47 14.7 39,785 ### 78.1 78.1 ###
2019-Aug-27 Tue 14.46 14.53 14.46 14.5 84,340 ### 66.8 66.8 1.0
2019-Aug-26 Mon 14.56 14.56 14.46 14.46 30.9 30.9 1.0
2019-Aug-23 Fri 14.44 ### 14.44 14.59 29,772 214,953 78.9 78.9 1.0
2019-Aug-22 Thu 14.48 14.48 14.28 14.28 ### ### ###
2019-Aug-21 Wed 14.48 14.53 14.26 14.53 32,180 ### 75.8 75.8 1.0
2019-Aug-20 Tue ### 14.52 ### 14.52 32,378 ### 77.7 77.7 1.0
2019-Aug-19 Mon 14.28 ### 14.28 14.28 68.4 68.4 ###
2019-Aug-16 Fri 14.2 14.26 ### ### 36,771 262,177 ### ### 0.0
2019-Aug-15 Thu ### ### ### ### 29.9 29.9 0.0
2019-Aug-14 Wed 14.51 14.51 ### 14.41 32,029 232,370 27.6 27.6 ###
2019-Aug-13 Tue 14.5 ### 14.45 14.5 71.9 71.9 1.0
2019-Aug-12 Mon 14.5 14.56 ### ### 37,782 275,052 ### ### 0.0
2019-Aug-09 Fri 14.54 14.54 14.41 14.51 ### ### ###
2019-Aug-08 Thu ### ### 14.28 14.59 ### ### 1.0
2019-Aug-07 Wed ### 14.4 ### ### 24,928 179,481 83.5 83.5 0.0
2019-Aug-06 Tue ### 14.4 ### ### 72.4 72.4 0.0
2019-Aug-05 Mon 14.8 14.89 ### 14.7 ### ### ###
2019-Aug-02 Fri 14.55 14.86 14.55 14.8 55,884 821,774 84.0 84.0 1.1
2019-Aug-01 Thu 14.45 14.52 ### 14.51 ### ### ###
2019-Jul-31 Wed 14.52 14.57 14.43 14.44 25,057 363,326 ### ### ###
2019-Jul-30 Tue 14.55 14.58 14.41 14.41 28.8 28.8 ###
2019-Jul-29 Mon ### ### 14.41 ### 67.7 67.7 0.0
2019-Jul-26 Fri ### ### 14.5 14.55 25,075 ### 31.5 31.5 ###
2019-Jul-25 Thu 14.58 ### 14.56 ### ### ### 0.0
2019-Jul-24 Wed 14.72 14.72 14.54 ### 32.6 32.6 0.0
2019-Jul-23 Tue 14.42 14.84 ### 14.84 45,357 336,548 ### ### ###
2019-Jul-22 Mon 14.54 ### ### ### 74.4 74.4 0.0
2019-Jul-19 Fri 14.5 14.55 14.41 14.52 59.9 59.9 1.0
2019-Jul-18 Thu 14.56 ### 14.45 14.45 26.1 26.1 1.0
2019-Jul-17 Wed 14.54 ### 14.48 14.48 ### ### 1.0
2019-Jul-16 Tue 14.5 ### 14.45 14.45 29.4 29.4 1.0
2019-Jul-15 Mon ### ### 14.45 14.45 29,180 210,825 ### ### 1.0
2019-Jul-12 Fri 14.77 14.77 ### ### 19,749 145,846 ### ### 0.0
2019-Jul-11 Thu ### 14.78 ### 14.77 35,445 ### 69.5 69.5 1.1
2019-Jul-10 Wed ### ### ### ### 14.8 14.8 0.0
2019-Jul-09 Tue 14.71 14.71 ### ### 35,259 259,329 32.0 32.0 0.0
2019-Jul-08 Mon ### ### ### ### 16.5 16.5 0.0
2019-Jul-05 Fri ### ### 14.86 ### ### ### 0.0
2019-Jul-04 Thu 14.75 ### ### ### ### ### 0.0
2019-Jul-03 Wed 14.53 ### 14.49 ### ### ### 0.0
2019-Jul-02 Tue 14.45 14.45 14.21 14.27 20.4 20.4 ###
2019-Jul-01 Mon ### 14.45 ### 14.45 84.9 84.9 1.0
2019-Jun-28 Fri 14.21 14.27 ### ### ### ### 0.0
2019-Jun-27 Thu ### ### ### 14.2 33,473 0 25.1 25.1 1.0
2019-Jun-26 Wed ### ### ### ### 108,857 0 23.0 23.0 0.0
2019-Jun-25 Tue ### ### 14.89 ### 48,527 361,283 ### ### 0.0
2019-Jun-24 Mon 14.75 ### ### ### 82.4 82.4 0.0
2019-Jun-21 Fri 14.76 14.76 14.7 14.74 77,940 1,148,056 ### ### 1.1
2019-Jun-20 Thu 14.86 14.87 14.7 14.76 70,058 ### ### ### 1.1
2019-Jun-19 Wed 14.71 14.77 ### 14.77 64,255 474,523 ### ### 1.1
2019-Jun-18 Tue 14.53 14.78 14.53 14.76 ### ### 1.1
2019-Jun-17 Mon 14.76 14.76 14.53 14.54 45,273 663,023 ### ### 1.0
2019-Jun-14 Fri ### 14.72 ### ### 36,240 266,726 31.6 31.6 0.0
2019-Jun-13 Thu 14.58 ### 14.48 ### 84,340 610,621 82.1 82.1 0.0
2019-Jun-12 Wed ### 14.71 14.58 14.58 23,652 346,383 ### ### ###
2019-Jun-11 Tue ### 14.73 14.52 ### ### ### 0.0
2019-Jun-07 Fri 14.44 14.5 ### 14.49 46,350 ### 69.9 69.9 ###
2019-Jun-06 Thu 14.23 14.4 14.23 ### 51,928 743,349 ### ### 0.0
2019-Jun-05 Wed 14.43 14.43 ### ### 64,223 ### 17.9 17.9 0.0
2019-Jun-04 Tue 14.24 ### ### ### 79.9 79.9 0.0
2019-Jun-03 Mon ### 14.24 ### ### 23,576 ### ### ### 0.0
2019-May-31 Fri ### ### ### ### 31,449 0 ### ### 0.0
2019-May-30 Thu 14.2 14.22 ### ### ### ### 0.0
2019-May-29 Wed ### ### 14.21 14.22 ### ### 1.0
2019-May-28 Tue 14.48 14.5 14.41 14.41 27.6 27.6 ###
2019-May-27 Mon 14.47 14.47 ### 14.41 39,244 ### ### ### ###
2019-May-24 Fri 14.45 14.46 ### 14.44 ### ### ###
2019-May-23 Thu 14.43 14.46 ### 14.45 71.4 71.4 1.0
2019-May-22 Wed 14.29 ### ### 14.28 24,073 0 30.5 30.5 ###
2019-May-21 Tue ### 14.53 ### 14.53 55,952 ### 92.7 92.7 1.0
2019-May-20 Mon ### 14.29 ### 14.29 35,878 256,348 79.2 79.2 ###
2019-May-17 Fri ### 14.2 ### ### 34.0 34.0 0.0
2019-May-16 Thu 13.8 ### 13.76 13.76 27.5 27.5 1.0
2019-May-15 Wed 13.87 13.87 ### 13.79 ### ### 1.0
2019-May-14 Tue 13.8 13.89 13.76 13.79 ### ### 1.0
2019-May-13 Mon 13.74 13.88 13.71 13.84 78.5 78.5 1.0
2019-May-10 Fri 13.56 ### 13.56 ### 76.8 76.8 0.0
2019-May-09 Thu 13.5 ### 13.5 13.58 ### ### ###
2019-May-08 Wed 13.4 13.49 13.4 13.49 34,488 ### ### ### ###
2019-May-07 Tue 13.56 ### 13.52 13.56 71.8 71.8 1.0
2019-May-06 Mon 13.5 13.57 13.45 13.52 66,021 891,943 ### ### 1.0
2019-May-03 Fri 13.58 ### 13.55 13.55 ### ### 1.0
2019-May-02 Thu ### 13.72 13.58 13.58 29.9 29.9 ###
2019-May-01 Wed 13.81 13.82 13.72 13.72 26,181 ### ### ### ###
2019-Apr-30 Tue 13.87 13.87 13.71 13.75 34,874 ### 28.8 28.8 1.0
2019-Apr-29 Mon ### ### 13.87 ### ### ### 0.0
2019-Apr-26 Fri ### ### ### ### 33,529 0 ### ### 0.0
2019-Apr-24 Wed ### ### 13.83 ### 69.6 69.6 0.0
2019-Apr-23 Tue 13.71 13.77 13.71 13.74 18,349 ### 67.6 67.6 ###
2019-Apr-18 Thu ### ### ### ### ### ### 0.0
2019-Apr-17 Wed 13.86 13.88 13.71 13.75 29.2 29.2 1.0
2019-Apr-16 Tue 13.87 13.88 13.8 13.85 67,155 929,425 ### ### ###
2019-Apr-15 Mon ### ### 13.85 13.89 13,349 92,441 ### ### 1.0
2019-Apr-12 Fri 13.87 ### 13.87 ### 66.1 66.1 0.0
2019-Apr-11 Thu 13.76 13.84 13.76 13.81 76.5 76.5 ###
2019-Apr-10 Wed 13.7 13.79 ### 13.77 74.6 74.6 ###
2019-Apr-09 Tue 13.8 13.8 ### 13.71 ### ### ###
2019-Apr-08 Mon ### 13.78 ### 13.73 71.1 71.1 ###
2019-Apr-05 Fri 13.75 13.76 ### ### 41,023 ### 28.2 28.2 0.0
2019-Apr-04 Thu ### ### 13.77 13.79 32,985 ### 19.1 19.1 1.0
2019-Apr-03 Wed ### ### ### ### 11,872 0 72.2 72.2 0.0
2019-Apr-02 Tue 13.89 ### 13.89 ### 23,349 162,158 67.3 67.3 0.0
2019-Apr-01 Mon ### ### ### ### 27,741 0 25.4 25.4 0.0
2019-Mar-29 Fri ### ### ### ### 29.0 29.0 0.0
2019-Mar-28 Thu ### ### ### ### 22,186 0 ### ### 0.0
2019-Mar-27 Wed 14.23 14.23 ### ### 20,886 ### ### ### 0.0
2019-Mar-26 Tue ### 14.22 ### ### 38,183 271,481 ### ### 0.0
2019-Mar-25 Mon ### ### ### ### ### ### 0.0
2019-Mar-22 Fri ### ### ### ### 31.7 31.7 0.0
2019-Mar-21 Thu ### ### 13.87 ### 49,475 ### 78.2 78.2 0.0
2019-Mar-20 Wed ### ### ### ### 19,040 0 ### ### 0.0
2019-Mar-19 Tue ### ### ### ### ### ### 0.0
2019-Mar-18 Mon ### ### 13.88 ### ### ### 0.0
2019-Mar-15 Fri ### ### 13.88 ### 42,527 ### ### ### 0.0
2019-Mar-14 Thu 13.7 13.83 ### 13.82 76.7 76.7 1.0
2019-Mar-13 Wed 13.73 13.81 13.72 13.78 33,141 456,185 ### ### 1.0
2019-Mar-12 Tue 13.86 13.87 13.78 13.83 ### ### 1.0
2019-Mar-11 Mon 13.78 13.84 13.78 13.8 31,781 ### ### ### 1.0
2019-Mar-08 Fri 13.79 ### 13.77 13.8 ### ### 1.0
2019-Mar-07 Thu 13.8 13.87 13.78 13.84 25,841 357,251 ### ### 1.0
2019-Mar-06 Wed ### 13.8 ### 13.74 69.7 69.7 ###
2019-Mar-05 Tue 13.49 ### 13.47 ### ### ### 0.0
2019-Mar-04 Mon ### ### 13.54 13.55 13,758 93,141 31.3 31.3 1.0
2019-Mar-01 Fri 13.4 ### ### ### ### ### 0.0
2019-Feb-28 Thu ### ### ### ### ### ### 0.0
2019-Feb-27 Wed 13.43 13.43 13.27 ### 42,726 ### 25.6 25.6 0.0
2019-Feb-26 Tue ### 13.43 ### ### ### ### 0.0
2019-Feb-25 Mon 13.59 13.59 13.41 13.44 18,323 ### ### ### ###
2019-Feb-22 Fri 13.28 13.58 13.28 13.54 80.9 80.9 1.0
2019-Feb-21 Thu ### 13.45 13.26 13.26 31,451 420,028 26.3 26.3 0.9
2019-Feb-20 Wed ### ### ### ### ### ### 0.0
2019-Feb-19 Tue 13.58 ### 13.56 ### ### ### 0.0
2019-Feb-18 Mon ### ### 13.51 13.58 ### ### ###
2019-Feb-15 Fri 13.41 13.58 13.41 13.54 29,876 403,176 ### ### 1.0
2019-Feb-14 Thu ### 13.46 ### 13.41 59,276 398,927 ### ### 1.0
2019-Feb-13 Wed 13.57 13.57 ### ### 66,343 ### 19.7 19.7 0.0
2019-Feb-11 Mon 13.5 13.58 13.45 13.58 30,386 ### ### ### ###
2019-Feb-08 Fri 13.41 13.57 13.41 13.56 47,158 ### 82.9 82.9 1.0
2019-Feb-07 Thu 13.45 13.51 13.4 13.4 26.3 26.3 1.0
2019-Feb-06 Wed 13.26 ### ### ### 26,479 0 69.3 69.3 0.0
2019-Feb-04 Mon ### ### ### ### 26,621 0 71.9 71.9 0.0
2019-Feb-01 Fri ### ### ### ### 26.9 26.9 0.0
2019-Jan-31 Thu 13.24 13.25 ### ### ### ### 0.0
2019-Jan-30 Wed ### ### 13.25 ### 75.2 75.2 0.0
2019-Jan-29 Tue 13.25 13.28 ### 13.28 24,571 163,151 ### ### 0.9
2019-Jan-25 Fri ### ### ### ### 19,753 0 74.6 74.6 0.0
2019-Jan-10 Thu 12.57 ### 12.54 ### 44,950 ### 78.8 78.8 0.0
2019-Jan-09 Wed ### 12.51 ### 12.5 ### ### 0.9
2019-Jan-04 Fri 12.22 ### 12.22 ### ### ### 0.0
2019-Jan-03 Thu ### ### 12.26 ### 41,182 252,445 ### ### 0.0
2019-Jan-02 Wed ### ### 12.24 ### 29,153 ### ### ### 0.0
2018-Dec-28 Fri 12.4 ### ### 12.59 110,781 0 78.6 78.6 ###
2018-Dec-27 Thu 12.58 ### 12.5 ### 50,653 316,581 63.7 63.7 0.0
2018-Dec-20 Thu 12.42 ### 12.4 12.83 94.2 94.2 ###
2018-Dec-19 Wed ### ### 12.54 12.59 36.6 36.6 ###
2018-Dec-14 Fri ### 12.74 ### ### 45,954 292,726 75.7 75.7 0.0
2018-Dec-13 Thu 12.8 12.8 ### ### ### ### 0.0
2018-Dec-12 Wed ### 12.83 ### 12.83 76.2 76.2 ###
2018-Dec-11 Tue ### 12.71 ### ### 44,957 ### ### ### 0.0
2018-Dec-10 Mon ### 12.78 ### ### 38,357 ### 87.0 87.0 0.0
2018-Dec-07 Fri 12.81 12.85 12.77 12.82 ### ### 0.9
2018-Dec-06 Thu ### ### ### ### 20,476 0 89.3 89.3 0.0
2018-Dec-05 Wed 12.48 12.52 ### ### 27.5 27.5 0.0
2018-Dec-04 Tue 12.54 12.54 12.42 12.46 ### ### 0.9
2018-Dec-03 Mon ### 12.45 ### 12.4 69.7 69.7 0.9
2018-Nov-30 Fri 12.53 12.53 12.29 ### 17,258 214,171 ### ### 0.0
2018-Nov-29 Thu ### ### 12.59 ### 31.9 31.9 0.0
2018-Nov-13 Tue 12.49 12.58 12.48 12.55 25,655 321,457 ### ### ###
2018-Nov-12 Mon 12.46 12.56 12.45 12.5 28,385 354,954 70.7 70.7 0.9
2018-Nov-09 Fri ### 12.41 ### ### 38,643 239,779 91.7 91.7 0.0
2018-Nov-08 Thu ### ### 12.29 ### ### ### 0.0
2018-Nov-07 Wed ### ### ### 12.25 ### ### 0.9
2018-Nov-06 Tue ### ### ### ### 81.9 81.9 0.0
2018-Nov-05 Mon ### ### ### ### ### ### 0.0
2018-Nov-02 Fri ### ### ### ### 25.9 25.9 0.0
2018-Nov-01 Thu 12.27 ### ### ### 56,270 0 ### ### 0.0
2018-Oct-31 Wed 12.4 12.46 12.28 ### 46,347 ### ### ### 0.0
2018-Oct-30 Tue ### 12.41 ### 12.4 63.7 63.7 0.9
2018-Oct-29 Mon ### 12.4 12.28 ### 40,171 ### 74.2 74.2 0.0
2018-Oct-26 Fri 12.24 12.27 ### 12.24 19,580 120,123 ### ### 0.9
2018-Oct-25 Thu 12.2 ### 12.2 12.27 54,884 ### 84.8 84.8 ###
2018-Oct-24 Wed 12.4 ### ### ### 87.0 87.0 0.0
2018-Oct-23 Tue 12.45 12.45 ### ### 42.8 42.8 0.0
2018-Oct-22 Mon ### 12.47 ### ### 30,241 188,552 36.7 36.7 0.0
2018-Oct-19 Fri 12.41 12.47 ### 12.43 68.2 68.2 0.9
2018-Oct-18 Thu 12.45 12.45 ### 12.4 ### ### 0.9
2018-Oct-17 Wed ### 12.5 ### 12.5 123,174 ### 85.5 85.5 0.9
2018-Oct-16 Tue ### ### ### ### 45,579 0 ### ### 0.0
2018-Oct-15 Mon ### ### ### ### 77,141 0 84.8 84.8 0.0
2018-Oct-12 Fri ### 12.26 ### ### 51,371 ### ### ### 0.0
2018-Oct-11 Thu ### 12.41 ### ### 83.0 83.0 0.0
2018-Oct-10 Wed 12.55 12.57 12.51 12.51 32.8 32.8 ###
2018-Oct-09 Tue 12.45 12.53 12.45 12.53 20,976 ### 86.1 86.1 ###
2018-Oct-08 Mon 12.45 12.54 ### ### 39,189 ### ### ### 0.0
2018-Oct-05 Fri 12.42 12.51 12.42 12.5 18,326 ### 76.5 76.5 0.9
2018-Oct-04 Thu 12.52 12.53 12.5 12.51 ### ### ###
2018-Oct-03 Wed 12.52 12.56 12.5 12.56 37,048 ### ### ### 0.9
2018-Oct-02 Tue ### ### 12.55 ### 40.6 40.6 0.0
2018-Oct-01 Mon ### 12.75 ### ### ### ### 0.0
2018-Sep-28 Fri 12.89 12.89 12.76 12.76 18.5 18.5 ###
2018-Sep-27 Thu 12.86 12.86 12.78 12.8 29,249 374,972 27.9 27.9 0.9
2018-Sep-26 Wed ### ### 12.87 12.87 16,620 106,949 ### ### ###
2018-Sep-25 Tue ### ### 12.81 12.85 13,475 ### ### ### 0.9
2018-Sep-24 Mon 12.8 ### 12.8 12.83 21,980 140,672 70.0 70.0 ###
2018-Sep-21 Fri 12.89 ### 12.82 12.82 ### ### 0.9
2018-Sep-20 Thu ### ### 12.89 12.89 29,924 ### 30.0 30.0 ###
2018-Sep-19 Wed ### ### ### ### 28,327 0 ### ### 0.0
2018-Sep-18 Tue ### 13.24 ### 13.2 43,378 ### ### ### 0.9
2018-Sep-17 Mon ### ### ### ### 34,649 0 72.4 72.4 0.0
2018-Sep-14 Fri ### ### ### ### 71.1 71.1 0.0
2018-Sep-13 Thu ### ### ### ### 26,952 0 ### ### 0.0
2018-Sep-12 Wed ### ### ### ### 18,780 0 71.6 71.6 0.0
2018-Sep-11 Tue ### ### ### ### ### ### 0.0
2018-Sep-10 Mon ### ### ### ### 27,775 0 ### ### 0.0
2018-Sep-07 Fri ### ### ### ### ### ### 0.0
2018-Sep-06 Thu ### ### ### ### ### ### 0.0
2018-Sep-05 Wed ### ### ### ### 31,984 0 ### ### 0.0
2018-Sep-04 Tue ### ### ### ### 25,842 0 77.0 77.0 0.0
2018-Sep-03 Mon ### ### ### ### 15,249 0 ### ### 0.0
2018-Aug-31 Fri ### ### ### ### 48,284 0 27.1 27.1 0.0
2018-Aug-30 Thu ### ### ### ### 22,079 0 ### ### 0.0
2018-Aug-29 Wed ### ### ### ### 36,476 0 28.7 28.7 0.0
2018-Aug-28 Tue ### ### ### ### 34,642 0 ### ### 0.0
2018-Aug-27 Mon 12.89 ### 12.89 ### ### ### 0.0
2018-Aug-24 Fri ### ### 12.87 12.89 294,586 ### 30.3 30.3 ###
2018-Aug-23 Thu ### ### 12.86 12.86 16,552 106,429 22.9 22.9 0.9
2018-Aug-22 Wed ### ### ### ### 68.5 68.5 0.0
2018-Aug-21 Tue 13.25 13.25 ### ### 21.0 21.0 0.0
2018-Aug-20 Mon 13.27 13.27 ### 13.22 69,688 462,379 32.7 32.7 0.9
2018-Aug-17 Fri ### ### ### ### ### ### 0.0
2018-Aug-16 Thu ### ### ### ### ### ### 0.0
2018-Aug-15 Wed ### ### ### ### ### ### 0.0
2018-Aug-14 Tue ### ### 12.86 ### 32,158 206,775 ### ### 0.0
2018-Aug-13 Mon ### ### 12.78 12.84 23,377 149,379 38.6 38.6 0.9
2018-Aug-10 Fri ### ### ### ### 96,488 0 ### ### 0.0
2018-Aug-09 Thu ### ### 12.87 ### 72.6 72.6 0.0
2018-Aug-08 Wed ### ### ### ### ### ### 0.0
2018-Aug-07 Tue ### ### 12.89 ### 15,523 100,045 38.8 38.8 0.0
2018-Aug-06 Mon 12.84 ### 12.84 ### 78.6 78.6 0.0
2018-Aug-03 Fri 12.77 12.81 12.76 12.77 70.3 70.3 0.9
2018-Aug-02 Thu 12.74 12.76 ### 12.71 29,170 ### ### ### 0.9
2018-Aug-01 Wed 12.75 12.77 12.72 12.77 ### ### 0.9
2018-Jul-31 Tue 12.74 12.74 ### 12.71 38.0 38.0 0.9
2018-Jul-30 Mon ### ### ### ### 11,222 0 ### ### 0.0
2018-Jul-27 Fri ### 12.77 ### 12.77 74.9 74.9 0.9
2018-Jul-26 Thu 12.59 ### 12.58 12.58 33.8 33.8 0.9
2018-Jul-25 Wed ### ### 12.54 12.59 ### ### ###
2018-Jul-24 Tue ### ### ### ### 13,051 0 ### ### 0.0
2018-Jul-23 Mon ### ### ### ### 28,243 0 39.5 39.5 0.0
2018-Jul-20 Fri 12.79 12.83 12.75 12.75 ### ### ###
2018-Jul-19 Thu 12.71 12.71 ### 12.71 32,253 ### 70.9 70.9 0.9
2018-Jul-18 Wed 12.77 12.77 12.71 12.71 27.1 27.1 0.9
2018-Jul-17 Tue 12.74 12.74 12.7 12.7 17,456 222,040 40.5 40.5 0.9
2018-Jul-16 Mon 12.84 12.84 12.73 12.74 ### ### ###
2018-Jul-13 Fri 12.89 12.89 12.81 12.85 31.8 31.8 0.9
2018-Jul-12 Thu 12.72 12.87 12.72 12.86 79.8 79.8 0.9
2018-Jul-11 Wed 12.74 12.74 ### ### 81,855 ### 34.2 34.2 0.0
2018-Jul-10 Tue 12.77 12.78 12.74 12.74 36.0 36.0 ###
2018-Jul-09 Mon 12.83 12.87 12.77 12.78 32.8 32.8 0.9
2018-Jul-06 Fri 12.75 12.79 12.71 12.79 32,855 ### ### ### ###
2018-Jul-05 Thu 12.73 12.74 ### 12.72 31,141 ### ### ### 0.9
2018-Jul-04 Wed 12.75 12.76 ### ### 55,127 ### 34.1 34.1 0.0
2018-Jul-03 Tue ### 12.73 ### 12.71 77.6 77.6 0.9
2018-Jul-02 Mon ### 12.76 ### ### 35,855 228,754 38.5 38.5 0.0
2018-Jun-29 Fri ### 12.72 12.57 ### 54,280 686,370 67.0 67.0 0.0
2018-Jun-28 Thu ### ### 12.51 ### 50,725 317,284 68.0 68.0 0.0
2018-Jun-27 Wed ### ### 13.28 13.29 35.5 35.5 ###
2018-Jun-26 Tue ### 13.4 ### ### 36.3 36.3 0.0
2018-Jun-25 Mon 13.41 13.41 ### ### 46,643 312,741 36.5 36.5 0.0
2018-Jun-22 Fri ### 13.4 ### 13.4 20,570 ### 73.9 73.9 1.0
2018-Jun-21 Thu ### 13.46 ### 13.46 24,844 ### 80.3 80.3 ###
2018-Jun-20 Wed ### ### ### ### 68.0 68.0 0.0
2018-Jun-19 Tue 13.25 13.25 ### 13.22 66,622 441,370 39.6 39.6 0.9
2018-Jun-18 Mon ### ### ### 13.24 ### ### 0.9
2018-Jun-15 Fri ### ### ### ### 71,878 0 30.8 30.8 0.0
2018-Jun-14 Thu ### ### ### ### 75.8 75.8 0.0
2018-Jun-13 Wed ### ### ### ### 41.7 41.7 0.0
2018-Jun-12 Tue ### ### ### ### 74.7 74.7 0.0
2018-Jun-08 Fri ### ### ### ### 45,054 0 76.6 76.6 0.0
2018-Jun-07 Thu ### ### ### ### 140,127 0 80.7 80.7 0.0
2018-Jun-06 Wed ### ### ### ### ### ### 0.0
2018-Jun-05 Tue 13.25 13.25 ### ### ### ### 0.0
2018-Jun-04 Mon ### 13.24 ### 13.22 75.5 75.5 0.9
2018-Jun-01 Fri ### ### ### ### ### ### 0.0
2018-May-31 Thu ### ### ### ### 70.1 70.1 0.0
2018-May-30 Wed ### ### ### ### 72.9 72.9 0.0
2018-May-29 Tue 13.2 13.2 ### ### ### ### 0.0
2018-May-28 Mon ### ### ### ### 56,554 0 ### ### 0.0
2018-May-25 Fri ### ### ### ### ### ### 0.0
2018-May-24 Thu ### ### ### ### ### ### 0.0
2018-May-23 Wed 12.78 ### 12.77 ### 53,551 341,923 84.1 84.1 0.0
2018-May-22 Tue ### 12.75 ### 12.74 15,283 97,429 83.6 83.6 ###
2018-May-21 Mon ### 12.74 ### 12.72 21,242 ### 73.4 73.4 0.9
2018-May-18 Fri 12.71 12.74 ### 12.74 25,486 162,345 74.2 74.2 ###
2018-May-17 Thu 12.75 12.75 12.57 12.57 19.4 19.4 0.9
2018-May-16 Wed 12.75 12.79 12.72 12.72 33.5 33.5 0.9
2018-May-15 Tue 12.87 12.88 12.82 12.83 ### ### ###
2018-May-14 Mon ### ### 12.86 12.89 30.5 30.5 ###
2018-May-11 Fri ### ### 12.89 12.89 9,946 ### ### ### ###
2018-May-10 Thu ### ### ### ### 39,156 0 27.5 27.5 0.0
2018-May-09 Wed 12.87 ### 12.87 ### 24,976 160,720 ### ### 0.0
2018-May-08 Tue 12.85 ### 12.84 12.84 37.9 37.9 0.9
2018-May-07 Mon 12.81 12.86 12.81 12.84 38,029 ### 74.2 74.2 0.9
2018-May-04 Fri ### ### 12.75 12.75 ### ### ###
2018-May-03 Thu ### ### 12.89 12.89 39,329 253,475 ### ### ###
2018-May-02 Wed 12.78 ### 12.78 ### ### ### 0.0
2018-May-01 Tue ### 12.85 ### 12.82 25,786 165,675 83.1 83.1 0.9
2018-Apr-30 Mon 12.54 12.72 12.52 12.7 80.6 80.6 0.9
2018-Apr-27 Fri 12.41 12.47 12.41 12.45 72.4 72.4 ###
2018-Apr-26 Thu ### 12.44 ### 12.43 ### ### 0.9
2018-Apr-24 Tue 12.23 ### 12.23 ### 67,545 ### 83.7 83.7 0.0
2018-Apr-23 Mon 12.22 12.28 12.22 12.24 75.2 75.2 0.9
2018-Apr-20 Fri 12.23 12.26 12.21 12.25 ### ### 0.9
2018-Apr-19 Thu ### ### 12.26 12.26 30.0 30.0 0.9
2018-Apr-18 Wed ### ### ### ### 16,275 0 68.2 68.2 0.0
2018-Apr-17 Tue 12.21 12.25 12.21 12.25 ### ### 0.9
2018-Apr-16 Mon 12.2 12.22 ### 12.2 47,151 ### 71.9 71.9 ###
2018-Apr-13 Fri 12.2 12.29 ### 12.22 21,381 131,386 ### ### 0.9
2018-Apr-12 Thu 12.23 12.26 ### 12.22 42,086 257,987 ### ### 0.9
2018-Apr-11 Wed ### ### ### ### 31.2 31.2 0.0
2018-Apr-10 Tue ### 12.44 ### 12.42 27,624 171,821 68.4 68.4 0.9
2018-Apr-09 Mon ### 12.42 ### 12.4 ### ### 0.9
2018-Apr-06 Fri ### ### ### ### 34,942 0 73.3 73.3 0.0
2018-Apr-05 Thu 12.28 ### 12.27 ### ### ### 0.0
2018-Apr-04 Wed ### 12.22 ### 12.21 ### ### 0.9
2018-Apr-03 Tue ### ### ### ### 10,484 0 72.5 72.5 0.0
2018-Mar-29 Thu 12.24 12.27 ### ### 43,479 266,743 32.9 32.9 0.0
2018-Mar-28 Wed ### 12.21 ### ### 36,243 ### 37.5 37.5 0.0
2018-Mar-27 Tue ### 12.24 ### 12.22 ### ### 0.9
2018-Mar-26 Mon ### ### ### ### 43,721 0 ### ### 0.0
2018-Mar-23 Fri 12.23 12.26 ### 12.21 41,122 252,077 ### ### 0.9
2018-Mar-22 Thu ### ### 12.23 ### 34,223 209,273 35.1 35.1 0.0
2018-Mar-21 Wed 12.46 12.49 ### 12.43 33.0 33.0 0.9
2018-Mar-20 Tue 12.47 12.51 12.47 12.49 ### ### 0.9
2018-Mar-19 Mon 12.53 12.58 12.51 12.58 33,986 426,354 ### ### 0.9
2018-Mar-16 Fri ### 12.45 ### 12.45 ### ### ###
2018-Mar-15 Thu ### 12.49 12.29 ### 68.1 68.1 0.0
2018-Mar-14 Wed ### ### ### ### ### ### 0.0
2018-Mar-13 Tue 12.48 12.48 12.41 12.42 36.3 36.3 0.9
2018-Mar-12 Mon 12.42 12.48 12.4 12.48 76.1 76.1 ###
2018-Mar-09 Fri ### 12.43 ### 12.43 67.8 67.8 0.9
2018-Mar-08 Thu 12.26 ### 12.26 ### 66.8 66.8 0.0
2018-Mar-07 Wed 12.27 12.29 12.26 12.28 ### ### 0.9
2018-Mar-06 Tue ### ### 12.26 12.27 26.3 26.3 ###
2018-Mar-05 Mon ### ### 12.25 12.29 41.9 41.9 0.9
2018-Mar-02 Fri ### ### 12.24 ### 27,984 ### ### ### 0.0
2018-Mar-01 Thu 12.27 ### 12.27 ### ### ### 0.0
2018-Feb-28 Wed 12.55 12.55 12.2 12.26 40,443 500,482 ### ### 0.9
2018-Feb-27 Tue 12.46 12.48 12.41 12.45 42.7 42.7 ###
2018-Feb-26 Mon ### ### ### ### 34,175 0 ### ### 0.0
2018-Feb-23 Fri 12.26 ### 12.23 12.26 16,924 ### 63.3 63.3 0.9
2018-Feb-22 Thu ### ### ### ### ### ### 0.0
2018-Feb-21 Wed ### ### 12.26 12.29 30,142 184,770 ### ### 0.9
2018-Feb-20 Tue ### 12.2 ### ### 24,175 ### ### ### 0.0
2018-Feb-19 Mon ### 12.2 ### 12.2 29,024 177,046 71.9 71.9 ###
2018-Feb-16 Fri ### ### ### ### 34,653 0 36.6 36.6 0.0
2018-Feb-15 Thu ### ### ### ### 33,825 0 ### ### 0.0
2018-Feb-14 Wed ### 12.2 ### ### 26,928 ### 34.5 34.5 0.0
2018-Feb-13 Tue ### ### ### ### 64.6 64.6 0.0
2018-Feb-12 Mon ### ### ### ### 18,840 0 ### ### 0.0
2018-Feb-09 Fri ### ### ### ### 38,325 0 ### ### 0.0
2018-Feb-08 Thu ### 12.25 ### 12.25 80.1 80.1 0.9
2018-Feb-07 Wed ### ### ### ### ### ### 0.0
2018-Feb-06 Tue 12.4 12.4 ### ### ### ### 0.0
2018-Feb-05 Mon 12.5 12.5 12.4 12.4 45.4 45.4 0.9
2018-Feb-02 Fri ### ### 12.53 12.56 32.4 32.4 0.9
2018-Feb-01 Thu ### 12.74 ### 12.72 70.0 70.0 0.9
2018-Jan-31 Wed 12.43 ### 12.43 ### 82.1 82.1 0.0
2018-Jan-30 Tue 12.5 12.53 12.46 12.46 37,071 ### ### ### 0.9
2018-Jan-29 Mon 12.74 12.74 12.55 12.57 27.5 27.5 0.9
2018-Jan-25 Thu ### 12.7 ### 12.7 27,879 ### ### ### 0.9
2018-Jan-24 Wed 12.75 12.79 ### 12.78 70.8 70.8 0.9
2018-Jan-23 Tue ### ### ### ### ### ### 0.0
2018-Jan-22 Mon ### 12.7 ### ### 33,481 ### ### ### 0.0
2018-Jan-19 Fri 12.71 12.71 ### ### 42.0 42.0 0.0
2018-Jan-18 Thu ### 12.72 ### 12.72 60,645 ### 77.2 77.2 0.9
2018-Jan-17 Wed ### 12.72 ### ### 66,870 ### ### ### 0.0
2018-Jan-16 Tue 12.7 12.7 ### ### 35.4 35.4 0.0
2018-Jan-15 Mon 12.72 12.75 12.7 12.73 ### ### ###
2018-Jan-12 Fri 12.84 12.84 ### ### 15.8 15.8 0.0
2018-Jan-11 Thu 12.86 12.86 12.79 12.82 20,878 ### ### ### 0.9
2018-Jan-02 Tue ### ### ### ### ### ### 0.0
2017-Dec-29 Fri ### ### ### ### 9,670 0 ### ### 0.0
2017-Dec-28 Thu ### ### 12.79 ### ### ### 0.0
2017-Dec-27 Wed ### 13.28 ### ### 68.9 68.9 0.0
2017-Dec-22 Fri ### ### ### 13.2 21.9 21.9 0.9
2017-Dec-21 Thu ### ### 13.21 13.26 25.0 25.0 0.9
2017-Dec-20 Wed 13.49 13.49 13.41 13.44 17,243 ### 28.7 28.7 ###
2017-Dec-19 Tue 13.56 13.58 13.5 13.5 ### ### 1.0
2017-Dec-18 Mon 13.54 13.54 13.42 13.48 52,428 706,729 ### ### 1.0
2017-Dec-15 Fri 13.5 13.5 13.44 13.47 34.4 34.4 1.0
2017-Dec-08 Fri ### ### ### ### 21,286 0 25.1 25.1 0.0
2017-Dec-07 Thu ### ### ### 13.28 37,559 0 ### ### 0.9
2017-Dec-06 Wed ### ### ### ### 655,123 0 ### ### 0.0
2017-Dec-05 Tue ### ### ### ### 34,682 0 41.7 41.7 0.0
2017-Dec-04 Mon 13.24 13.24 ### ### 36.8 36.8 0.0
2017-Dec-01 Fri 13.25 13.25 13.2 13.24 ### ### 0.9
2017-Nov-30 Thu ### 13.24 ### 13.24 ### ### 0.9
2017-Nov-29 Wed 13.22 13.22 ### ### 31.5 31.5 0.0
2017-Nov-28 Tue ### ### ### ### 69.7 69.7 0.0
2017-Nov-27 Mon ### ### ### ### ### ### 0.0
2017-Nov-24 Fri ### ### 12.84 ### ### ### 0.0
2017-Nov-23 Thu 12.85 ### 12.85 ### 20,643 ### ### ### 0.0
2017-Nov-22 Wed ### ### ### ### 17,124 0 32.4 32.4 0.0
2017-Nov-21 Tue ### ### ### ### 17,357 0 69.6 69.6 0.0
2017-Nov-20 Mon 12.82 ### 12.82 12.88 75.8 75.8 ###
2017-Nov-17 Fri ### ### 12.82 12.82 23.0 23.0 0.9
2017-Nov-16 Thu 12.8 ### 12.8 12.84 66.9 66.9 0.9
2017-Nov-15 Wed ### ### ### ### 46,384 0 35.3 35.3 0.0
2017-Nov-14 Tue ### ### ### ### 40,126 0 ### ### 0.0
2017-Nov-13 Mon ### ### ### ### ### ### 0.0
2017-Nov-10 Fri ### ### ### ### 77.0 77.0 0.0
2017-Nov-09 Thu ### ### ### ### 66.7 66.7 0.0
2017-Nov-08 Wed 12.78 12.85 12.78 12.82 70.4 70.4 0.9
2017-Nov-07 Tue ### 12.75 ### 12.75 ### ### ###
2017-Nov-06 Mon ### ### 12.56 12.59 43,580 273,682 ### ### ###
2017-Nov-03 Fri 12.57 ### 12.55 12.59 ### ### ###
2017-Nov-02 Thu ### ### 12.51 12.51 26.5 26.5 ###
2017-Nov-01 Wed ### ### ### ### 64.7 64.7 0.0
2017-Oct-31 Tue 12.53 12.59 12.53 12.59 72.0 72.0 ###
2017-Oct-30 Mon 12.53 12.53 12.46 12.46 24,088 300,979 ### ### 0.9
2017-Oct-27 Fri 12.56 ### 12.5 ### 28,943 ### 72.2 72.2 0.0
2017-Oct-26 Thu 12.48 ### 12.48 ### ### ### 0.0
2017-Oct-25 Wed ### 12.51 ### 12.5 78.2 78.2 0.9
2017-Oct-24 Tue ### 12.44 ### 12.43 23,282 ### ### ### 0.9
2017-Oct-23 Mon 12.55 12.55 ### ### ### ### 0.0
2017-Oct-20 Fri 12.5 12.55 12.5 12.52 49,345 618,046 65.7 65.7 0.9
2017-Oct-19 Thu 12.57 ### 12.49 12.49 ### ### 0.9
2017-Oct-18 Wed 12.4 12.57 12.4 12.55 17,644 220,285 ### ### ###
2017-Oct-17 Tue ### 12.4 12.29 ### 69.5 69.5 0.0
2017-Oct-16 Mon 12.29 ### 12.29 ### ### ### 0.0
2017-Oct-13 Fri ### ### ### ### 28.4 28.4 0.0
2017-Oct-12 Thu ### ### ### ### ### ### 0.0
2017-Oct-11 Wed 12.26 ### 12.25 ### 194,042 ### ### ### 0.0
2017-Oct-10 Tue 12.26 ### 12.24 12.25 ### ### 0.9
2017-Oct-09 Mon 12.2 ### 12.2 ### ### ### 0.0
2017-Oct-06 Fri ### ### ### ### 73.8 73.8 0.0
2017-Oct-05 Thu ### ### ### ### 30.5 30.5 0.0
2017-Oct-04 Wed 12.2 12.2 ### ### ### ### 0.0
2017-Oct-03 Tue 12.28 ### 12.28 12.28 72.6 72.6 0.9
2017-Oct-02 Mon ### 12.41 ### ### 65.2 65.2 0.0
2017-Sep-29 Fri ### ### ### ### 38,284 0 ### ### 0.0
2017-Sep-28 Thu ### 12.21 ### 12.21 50,722 309,657 ### ### 0.9
2017-Sep-27 Wed 12.27 ### 12.23 12.25 34.0 34.0 0.9
2017-Sep-26 Tue 12.24 ### ### 12.27 36,441 0 ### ### ###
2017-Sep-25 Mon 12.28 12.29 ### ### 28.7 28.7 0.0
2017-Sep-22 Fri 12.25 ### ### 12.28 20,976 0 ### ### 0.9
2017-Sep-21 Thu ### ### 12.21 12.23 32.7 32.7 ###
2017-Sep-20 Wed ### 12.45 ### 12.42 ### ### 0.9
2017-Sep-19 Tue 12.5 12.5 ### ### 24.2 24.2 0.0
2017-Sep-18 Mon 12.51 12.57 12.45 12.57 ### ### 0.9
2017-Sep-15 Fri 12.48 12.59 12.48 12.52 99,751 1,250,378 74.7 74.7 0.9
2017-Sep-14 Thu 12.5 12.52 12.45 12.46 56,781 ### ### ### 0.9
2017-Sep-13 Wed ### ### 12.51 12.51 29,377 183,753 ### ### ###
2017-Sep-12 Tue 12.54 ### 12.54 ### 77.0 77.0 0.0
2017-Sep-11 Mon 12.59 ### 12.56 ### 70.5 70.5 0.0
2017-Sep-08 Fri 12.45 12.56 12.45 12.56 76.9 76.9 0.9
2017-Sep-07 Thu 12.49 12.58 12.49 12.51 50,050 627,376 71.8 71.8 ###
2017-Sep-06 Wed 12.52 12.54 12.45 12.45 34,485 ### ### ### ###
2017-Sep-05 Tue ### 12.48 12.29 12.46 ### ### 0.9
2017-Sep-04 Mon 12.4 12.41 ### 12.4 75.2 75.2 0.9
2017-Sep-01 Fri ### 12.55 12.27 12.55 42,952 ### ### ### ###
2017-Aug-31 Thu 12.26 ### 12.26 ### ### ### 0.0
2017-Aug-30 Wed 12.23 ### ### ### 78.9 78.9 0.0
2017-Aug-29 Tue ### ### ### ### ### ### 0.0
2017-Aug-28 Mon 12.26 12.26 ### ### 48,883 299,652 ### ### 0.0
2017-Aug-25 Fri ### ### 12.23 12.25 27,381 ### 20.5 20.5 0.9
2017-Aug-24 Thu 12.43 12.5 12.4 12.4 ### ### 0.9
2017-Aug-23 Wed ### 12.72 12.43 12.43 18.8 18.8 0.9
2017-Aug-22 Tue 12.45 ### 12.45 12.59 78.0 78.0 ###
2017-Aug-21 Mon 12.54 12.55 12.4 12.43 27.5 27.5 0.9
2017-Aug-18 Fri 12.46 12.55 12.46 12.54 36,542 456,957 69.9 69.9 0.9
2017-Aug-17 Thu 12.53 ### 12.46 12.46 ### ### 0.9
2017-Aug-16 Wed 12.56 12.56 ### 12.43 29,941 188,029 21.5 21.5 0.9
2017-Aug-15 Tue ### 12.47 ### 12.46 80.9 80.9 0.9
2017-Aug-14 Mon ### ### 12.2 12.25 ### ### 0.9
2017-Aug-11 Fri ### ### ### ### 43,351 0 ### ### 0.0
2017-Aug-10 Thu 12.28 ### 12.25 ### 32,446 ### 77.0 77.0 0.0
2017-Aug-09 Wed ### ### ### ### 12,672 0 24.8 24.8 0.0
2017-Aug-08 Tue ### ### 12.21 12.28 18,940 115,628 ### ### 0.9
2017-Aug-07 Mon ### ### 12.27 ### 28,756 ### 28.4 28.4 0.0
2017-Aug-04 Fri ### ### ### 12.29 35,656 0 ### ### 0.9
2017-Aug-03 Thu ### 12.25 ### ### 34,641 212,176 24.1 24.1 0.0
2017-Aug-02 Wed ### ### 12.21 12.22 14,841 ### ### ### 0.9
2017-Aug-01 Tue 12.2 ### 12.2 ### 19,446 118,620 80.9 80.9 0.0
2017-Jul-31 Mon 12.25 12.25 ### ### 25.9 25.9 0.0
2017-Jul-28 Fri 12.25 12.25 ### 12.2 113,252 ### 37.1 37.1 ###
2017-Jul-27 Thu ### ### ### 12.23 64,525 0 ### ### ###
2017-Jul-26 Wed ### ### ### ### 66,272 0 70.0 70.0 0.0
2017-Jul-25 Tue 12.22 12.22 ### ### 20,574 ### 24.6 24.6 0.0
2017-Jul-24 Mon ### ### ### ### 24,882 0 75.9 75.9 0.0
2017-Jul-21 Fri ### ### ### ### 35,879 0 66.2 66.2 0.0
2017-Jul-20 Thu 12.28 12.28 ### ### 20.0 20.0 0.0
2017-Jul-19 Wed 12.2 12.23 ### 12.23 ### ### ###
2017-Jul-18 Tue ### ### ### ### 88,656 0 ### ### 0.0
2017-Jul-17 Mon ### ### ### ### 49,640 0 ### ### 0.0
2017-Jul-14 Fri ### ### ### ### 63,320 0 ### ### 0.0
2017-Jul-13 Thu 11.89 ### 11.89 ### 21,882 130,088 ### ### 0.0
2017-Jul-12 Wed ### ### 11.74 11.8 45,873 269,274 20.1 20.1 0.8
2017-Jul-11 Tue ### ### ### ### 84,678 0 ### ### 0.0
2017-Jul-10 Mon ### ### ### ### 71,956 0 ### ### 0.0
2017-Jul-07 Fri ### ### ### ### 83.3 83.3 0.0
2017-Jul-06 Thu 12.27 12.27 ### ### 24.7 24.7 0.0
2017-Jul-05 Wed 12.22 12.22 ### ### ### ### 0.0
2017-Jul-04 Tue ### ### ### ### 68,685 0 81.8 81.8 0.0
2017-Jul-03 Mon ### ### ### ### ### ### 0.0
2017-Jun-30 Fri 12.43 12.43 ### ### 102,645 ### ### ### 0.0
2017-Jun-29 Thu 12.57 ### 12.52 12.55 26.9 26.9 ###
2017-Jun-28 Wed ### 12.74 ### 12.74 ### ### ###
2017-Jun-27 Tue 12.73 12.74 ### 12.73 70.8 70.8 ###
2017-Jun-26 Mon 12.76 12.85 12.73 12.73 63,345 810,182 ### ### ###
2017-Jun-23 Fri 12.82 12.85 12.76 12.78 57,589 737,427 ### ### 0.9
2017-Jun-22 Thu 12.83 ### 12.81 12.83 ### ### ###
2017-Jun-21 Wed ### ### 12.88 ### 26,989 ### ### ### 0.0
2017-Jun-20 Tue ### ### ### ### 153,582 0 21.7 21.7 0.0
2017-Jun-19 Mon ### 13.4 13.24 ### 78,950 ### ### ### 0.0
2017-Jun-16 Fri 13.2 ### 13.2 ### 74.2 74.2 0.0
2017-Jun-15 Thu 13.25 13.27 ### 13.23 ### ### 0.9
2017-Jun-14 Wed ### ### ### ### 25,141 0 71.0 71.0 0.0
2017-Jun-13 Tue 12.83 ### 12.83 ### 36,750 235,751 ### ### 0.0
2017-Jun-09 Fri 12.83 12.89 12.8 12.8 55,883 ### ### ### 0.9
2017-Jun-08 Thu 12.73 12.85 12.7 12.81 ### ### ###
2017-Jun-07 Wed 12.86 ### 12.82 12.89 45,624 292,449 ### ### ###
2017-Jun-06 Tue ### ### ### ### 20.9 20.9 0.0
2017-Jun-05 Mon 13.27 13.27 ### ### 29.4 29.4 0.0
2017-Jun-02 Fri ### 13.21 ### ### ### ### 0.0
2017-Jun-01 Thu ### ### ### ### 33,458 0 72.1 72.1 0.0
2017-May-31 Wed 12.86 ### 12.84 ### 35,925 ### ### ### 0.0
2017-May-30 Tue ### ### 12.81 12.87 42,375 ### 30.2 30.2 ###
2017-May-29 Mon ### ### ### ### 33,870 0 ### ### 0.0
2017-May-26 Fri 12.84 ### 12.84 ### 39,381 252,826 ### ### 0.0
2017-May-25 Thu ### ### ### ### 31.7 31.7 0.0
2017-May-24 Wed 12.86 ### 12.83 12.86 69.0 69.0 0.9
2017-May-23 Tue 12.83 ### 12.82 12.85 28,049 ### ### ### 0.9
2017-May-22 Mon 12.74 12.85 12.74 12.85 76.2 76.2 0.9
2017-May-19 Fri 12.72 12.78 ### 12.74 66.8 66.8 ###
2017-May-18 Thu 12.74 12.74 ### 12.72 170,576 ### 34.3 34.3 0.9
2017-May-17 Wed ### ### 12.76 12.76 53,420 ### 19.9 19.9 ###
2017-May-16 Tue ### ### ### ### 83,257 0 ### ### 0.0
2017-May-15 Mon ### ### 12.86 12.86 35,053 ### 30.8 30.8 0.9
2017-May-12 Fri ### ### ### ### 37,920 0 36.3 36.3 0.0
2017-May-11 Thu 13.2 13.24 ### ### 44,074 ### ### ### 0.0
2017-May-10 Wed ### ### ### ### ### ### 0.0
2017-May-09 Tue ### ### ### ### 28,283 0 68.8 68.8 0.0
2017-May-08 Mon ### ### ### ### 183,625 0 36.5 36.5 0.0
2017-May-05 Fri ### 13.24 ### ### 30.1 30.1 0.0
2017-May-04 Thu 13.29 13.29 ### 13.25 ### ### ###
2017-May-03 Wed 13.45 13.45 13.28 ### 30.0 30.0 0.0
2017-May-02 Tue ### ### 13.29 ### 70.6 70.6 0.0
2017-May-01 Mon ### 13.26 ### 13.25 10,354 68,647 82.4 82.4 ###
2017-Apr-28 Fri ### ### ### ### 26.5 26.5 0.0
2017-Apr-27 Thu 13.29 ### 13.21 13.27 48,649 321,326 ### ### 0.9
2017-Apr-26 Wed ### 13.27 ### 13.24 84.7 84.7 0.9
2017-Apr-24 Mon ### ### ### ### 30,420 0 22.7 22.7 0.0
2017-Apr-21 Fri 13.26 ### 13.25 ### 29,626 196,272 75.3 75.3 0.0
2017-Apr-20 Thu 13.2 ### 13.2 13.28 78.8 78.8 0.9
2017-Apr-19 Wed ### ### ### 13.2 22.5 22.5 0.9
2017-Apr-18 Tue 13.48 13.48 ### 13.41 ### ### 1.0
2017-Apr-13 Thu ### 13.48 ### 13.46 ### ### ###
2017-Apr-12 Wed ### ### ### ### 23,358 0 ### ### 0.0
2017-Apr-11 Tue ### 13.24 ### ### ### ### 0.0
2017-Apr-10 Mon ### ### ### ### 57,444 0 ### ### 0.0
2017-Apr-07 Fri ### ### ### ### 73.6 73.6 0.0
2017-Apr-06 Thu ### ### ### ### 47,181 0 73.0 73.0 0.0
2017-Apr-05 Wed ### ### ### ### 24,947 0 71.0 71.0 0.0
2017-Apr-04 Tue 12.85 ### 12.85 ### 43,326 ### ### ### 0.0
2017-Apr-03 Mon 12.85 12.88 12.82 12.88 73.8 73.8 ###
2017-Mar-31 Fri ### ### 12.84 12.84 ### ### 0.9
2017-Mar-30 Thu ### ### ### ### 56,851 0 78.8 78.8 0.0
2017-Mar-29 Wed ### ### ### ### 68,345 0 29.0 29.0 0.0
2017-Mar-28 Tue 12.85 ### 12.8 ### 43,823 ### ### ### 0.0
2017-Mar-27 Mon 12.77 12.87 12.76 12.85 37,544 481,126 ### ### 0.9
2017-Mar-24 Fri 12.7 12.81 12.7 12.76 72.9 72.9 ###
2017-Mar-23 Thu 12.56 ### 12.56 ### 75.9 75.9 0.0
2017-Mar-22 Wed 12.5 ### 12.45 ### 43,529 ### 82.1 82.1 0.0
2017-Mar-21 Tue ### ### 12.53 12.53 26,253 164,475 25.4 25.4 ###
2017-Mar-20 Mon 12.77 12.77 ### ### 26.6 26.6 0.0
2017-Mar-17 Fri 12.7 12.81 ### 12.8 75.6 75.6 0.9
2017-Mar-16 Thu 12.55 ### 12.55 ### 30,626 192,178 73.5 73.5 0.0
2017-Mar-15 Wed ### 12.5 ### 12.49 ### ### 0.9
2017-Mar-14 Tue 12.47 12.47 ### ### ### ### 0.0
2017-Mar-13 Mon 12.53 12.55 12.47 12.47 20,028 250,550 ### ### ###
2017-Mar-10 Fri 12.79 12.79 12.51 12.51 27,282 ### 15.1 15.1 ###
2017-Mar-09 Thu 12.71 12.75 12.7 12.73 20,928 ### ### ### ###
2017-Mar-08 Wed ### ### 12.77 12.77 24.1 24.1 0.9
2017-Mar-07 Tue 12.85 ### 12.8 ### ### ### 0.0
2017-Mar-06 Mon ### ### 12.84 ### 12,754 81,880 ### ### 0.0
2017-Mar-03 Fri 12.73 12.86 12.73 12.84 27,425 ### 78.5 78.5 0.9
2017-Mar-02 Thu 12.86 12.86 12.76 12.85 30.5 30.5 0.9
2017-Mar-01 Wed 12.85 12.89 12.75 12.79 16,972 217,581 ### ### ###
2017-Feb-28 Tue 12.85 ### 12.8 ### 15,327 ### ### ### 0.0
2017-Feb-27 Mon 12.8 12.89 12.8 12.86 20,244 ### 76.5 76.5 0.9
2017-Feb-24 Fri 12.85 12.86 12.79 12.8 29,289 ### 38.6 38.6 0.9
2017-Feb-23 Thu 12.84 ### 12.84 12.88 56,755 ### 73.7 73.7 ###
2017-Feb-22 Wed ### ### 12.82 12.84 29,074 ### 30.5 30.5 0.9
2017-Feb-21 Tue ### ### 12.83 12.86 28.0 28.0 0.9
2017-Feb-20 Mon ### ### 12.86 ### ### ### 0.0
2017-Feb-17 Fri 12.85 ### 12.83 ### 77.6 77.6 0.0
2017-Feb-16 Thu 12.85 ### 12.78 12.79 81,584 521,321 35.2 35.2 ###
2017-Feb-15 Wed ### ### 12.82 12.83 30.4 30.4 ###
2017-Feb-14 Tue 12.78 ### 12.78 12.86 75.5 75.5 0.9
2017-Feb-13 Mon 12.79 12.83 12.71 12.73 35,740 ### ### ### ###
2017-Feb-10 Fri 12.77 12.77 ### 12.71 18,959 121,053 ### ### 0.9
2017-Feb-09 Thu ### 12.77 ### 12.77 20,727 132,341 80.8 80.8 0.9
2017-Feb-08 Wed 12.49 12.58 12.47 12.58 39,253 491,643 74.0 74.0 0.9
2017-Feb-07 Tue ### 12.43 12.27 12.43 33,176 409,723 79.8 79.8 0.9
2017-Feb-06 Mon 12.47 12.5 ### 12.4 35.5 35.5 0.9
2017-Feb-03 Fri ### 12.46 ### ### 38,680 240,976 77.6 77.6 0.0
2017-Feb-02 Thu ### ### 12.21 ### ### ### 0.0
2017-Feb-01 Wed ### ### ### ### ### ### 0.0
2017-Jan-31 Tue 12.29 12.42 12.29 12.42 84.1 84.1 0.9
2017-Jan-30 Mon 12.41 12.45 ### ### ### ### 0.0
2017-Jan-27 Fri ### 12.49 ### 12.44 71.6 71.6 0.9
2017-Jan-25 Wed 12.53 12.53 12.29 ### 20.1 20.1 0.0
2017-Jan-24 Tue ### 12.45 12.28 12.43 ### ### 0.9
2017-Jan-23 Mon 12.44 12.44 ### ### ### ### 0.0
2017-Jan-20 Fri ### ### 12.28 ### 29.2 29.2 0.0
2017-Jan-19 Thu ### 12.51 ### ### ### ### 0.0
2017-Jan-18 Wed 12.44 12.52 12.44 12.51 ### ### ###
2017-Jan-17 Tue ### ### ### ### 13,022 0 ### ### 0.0
2017-Jan-16 Mon 12.55 ### 12.55 12.59 25,054 ### ### ### ###
2017-Jan-13 Fri 12.59 12.59 12.5 12.5 13,974 ### ### ### 0.9
2017-Jan-12 Thu 12.82 12.82 ### ### 19.5 19.5 0.0
2017-Jan-11 Wed ### ### 12.8 12.8 22.0 22.0 0.9
2017-Jan-10 Tue ### ### ### ### 34,957 0 35.5 35.5 0.0
2017-Jan-09 Mon ### ### ### ### 71.0 71.0 0.0
2017-Jan-06 Fri 12.85 ### 12.85 ### ### ### 0.0
2017-Jan-05 Thu ### ### 12.85 12.89 ### ### ###
2017-Jan-04 Wed ### ### 12.86 12.86 21.1 21.1 0.9
2017-Jan-03 Tue ### ### ### ### 40,658 0 18.3 18.3 0.0
2016-Dec-30 Fri ### ### ### ### ### ### 0.0
2016-Dec-29 Thu ### ### 12.78 12.78 ### ### 0.9
2016-Dec-28 Wed ### ### 12.86 ### 49,059 315,449 ### ### 0.0
2016-Dec-23 Fri 12.84 ### 12.84 12.89 38,055 ### 78.2 78.2 ###
2016-Dec-22 Thu ### 12.82 ### 12.82 84.5 84.5 0.9
2016-Dec-21 Wed ### 12.7 ### ### ### ### 0.0
2016-Dec-20 Tue 12.48 ### 12.48 ### 37,670 ### ### ### 0.0
2016-Dec-19 Mon 12.41 12.55 12.41 12.51 82,151 1,025,244 80.9 80.9 ###
2016-Dec-16 Fri 12.47 12.47 ### ### 25.4 25.4 0.0
2016-Dec-15 Thu 12.59 12.59 ### ### 64,223 404,283 22.2 22.2 0.0
2016-Dec-14 Wed ### 12.71 12.57 12.59 ### ### ###
2016-Dec-13 Tue ### 12.5 ### 12.5 44,745 279,656 80.9 80.9 0.9
2016-Dec-12 Mon ### 12.43 ### ### 40.4 40.4 0.0
2016-Dec-09 Fri 12.48 12.48 ### ### ### ### 0.0
2016-Dec-08 Thu 12.43 12.48 ### 12.48 ### ### ###
2016-Dec-07 Wed 12.27 12.29 12.2 12.26 60,941 746,222 29.4 29.4 0.9
2016-Dec-06 Tue ### ### ### ### 86.8 86.8 0.0
2016-Dec-05 Mon ### ### 11.89 ### 26,076 155,021 86.0 86.0 0.0
2016-Dec-02 Fri 11.86 ### 11.86 ### ### ### 0.0
2016-Dec-01 Thu 12.27 12.27 ### ### 15.6 15.6 0.0
2016-Nov-30 Wed ### 12.23 ### 12.22 42,621 260,627 77.7 77.7 0.9
2016-Nov-29 Tue ### ### ### ### 36,157 0 ### ### 0.0
2016-Nov-28 Mon ### ### ### ### ### ### 0.0
2016-Nov-25 Fri ### ### ### ### ### ### 0.0
2016-Nov-24 Thu ### 12.22 ### ### ### ### 0.0
2016-Nov-23 Wed ### ### ### ### ### ### 0.0
2016-Nov-22 Tue 11.87 ### 11.87 ### 30,151 178,946 72.7 72.7 0.0
2016-Nov-21 Mon 11.86 ### 11.82 11.83 35.3 35.3 0.8
2016-Nov-18 Fri 11.75 11.87 11.75 11.85 39,576 ### 78.9 78.9 ###
2016-Nov-17 Thu 11.5 11.8 11.5 11.73 ### ### 0.8
2016-Nov-16 Wed ### 11.71 11.59 ### 25,922 ### 72.7 72.7 0.0
2016-Nov-15 Tue ### ### 11.57 11.57 30,184 ### 30.7 30.7 ###
2016-Nov-14 Mon 11.5 ### 11.45 ### 83.5 83.5 0.0
2016-Nov-11 Fri 11.81 11.88 11.47 11.59 ### ### 0.8
2016-Nov-10 Thu ### ### 11.73 11.8 15.7 15.7 0.8
2016-Nov-09 Wed 12.2 12.29 11.83 ### ### ### 0.0
2016-Nov-08 Tue 12.23 12.23 ### ### ### ### 0.0
2016-Nov-07 Mon 12.27 12.27 ### 12.2 76,285 ### ### ### ###
2016-Nov-04 Fri ### ### ### ### 83.5 83.5 0.0
2016-Nov-03 Thu ### ### ### ### 33.5 33.5 0.0
2016-Nov-02 Wed ### ### ### ### ### ### 0.0
2016-Nov-01 Tue ### 12.23 ### ### 243,375 ### ### ### 0.0
2016-Oct-31 Mon ### ### ### ### ### ### 0.0
2016-Oct-28 Fri ### ### ### ### 176,573 0 33.7 33.7 0.0
2016-Oct-27 Thu ### 12.23 ### ### ### ### 0.0
2016-Oct-26 Wed ### ### ### 12.27 ### ### ###
2016-Oct-25 Tue ### 12.48 ### 12.48 57,423 ### 78.6 78.6 ###
2016-Oct-24 Mon 12.4 12.4 12.24 12.28 28.1 28.1 0.9
2016-Oct-21 Fri 12.51 12.54 12.4 12.47 79,958 997,076 32.8 32.8 ###
2016-Oct-20 Thu ### ### 12.53 12.53 ### ### ###
2016-Oct-19 Wed 12.59 ### 12.53 ### 35,977 ### 67.1 67.1 0.0
2016-Oct-18 Tue 12.45 ### 12.45 12.58 ### ### 0.9
2016-Oct-17 Mon ### ### 12.43 12.43 49,157 ### 26.9 26.9 0.9
2016-Oct-14 Fri 12.74 12.77 ### ### 33.1 33.1 0.0
2016-Oct-13 Thu ### 12.73 ### 12.72 102,349 651,451 76.8 76.8 0.9
2016-Oct-12 Wed 12.45 ### 12.45 ### 53,478 ### ### ### 0.0
2016-Oct-11 Tue ### ### 12.55 ### 33.9 33.9 0.0
2016-Oct-10 Mon ### ### ### ### 65,070 0 ### ### 0.0
2016-Oct-07 Fri 12.89 ### ### ### 129,359 0 ### ### 0.0
2016-Oct-06 Thu 12.79 12.87 12.79 12.85 30,249 ### ### ### 0.9
2016-Oct-05 Wed ### ### 12.85 12.87 39,071 ### 21.6 21.6 ###
2016-Oct-04 Tue ### ### ### ### 33,582 0 ### ### 0.0
2016-Oct-03 Mon 13.2 ### 13.2 ### 21,147 139,570 78.3 78.3 0.0
2016-Sep-30 Fri ### 13.24 ### 13.24 ### ### 0.9
2016-Sep-29 Thu 13.29 ### 13.2 13.26 40,082 264,541 ### ### 0.9
2016-Sep-28 Wed ### ### 13.26 ### ### ### 0.0
2016-Sep-27 Tue 13.21 ### 13.21 ### ### ### 0.0
2016-Sep-26 Mon ### ### ### ### 27,324 0 ### ### 0.0
2016-Sep-23 Fri ### 13.24 ### ### ### ### 0.0
2016-Sep-22 Thu ### ### ### ### 27.9 27.9 0.0
2016-Sep-21 Wed 12.89 ### 12.81 ### 76.4 76.4 0.0
2016-Sep-20 Tue ### ### 12.85 12.89 51,280 329,474 35.5 35.5 ###
2016-Sep-19 Mon 12.8 ### ### ### ### ### 0.0
2016-Sep-16 Fri 12.83 ### 12.83 ### 85,074 545,749 68.6 68.6 0.0
2016-Sep-15 Thu 12.76 12.85 ### 12.8 63,754 ### 68.7 68.7 0.9
2016-Sep-14 Wed ### 12.79 12.59 12.77 ### ### 0.9
2016-Sep-13 Tue 12.85 ### 12.79 12.79 280,646 ### ### ### ###
2016-Sep-12 Mon ### ### 12.78 12.81 477,546 ### ### ### ###
2016-Sep-09 Fri ### 13.29 ### ### 72,022 478,586 ### ### 0.0
2016-Sep-08 Thu ### ### ### ### 83.2 83.2 0.0
2016-Sep-07 Wed 13.57 13.57 13.29 13.29 15.3 15.3 ###
2016-Sep-06 Tue 13.71 13.71 13.55 13.55 ### ### 1.0
2016-Sep-05 Mon ### 13.73 ### 13.71 ### ### ###
2016-Sep-02 Fri 13.75 13.75 ### ### 27.8 27.8 0.0
2016-Sep-01 Thu ### ### 13.79 13.82 24,522 169,079 25.5 25.5 1.0
2016-Aug-31 Wed ### ### 13.83 13.89 88,677 ### ### ### 1.0
2016-Aug-30 Tue ### ### 13.89 ### 65,124 452,286 ### ### 0.0
2016-Aug-29 Mon ### ### 13.76 13.83 ### ### 1.0
2016-Aug-26 Fri ### ### ### ### 84,040 0 ### ### 0.0
2016-Aug-25 Thu ### ### ### ### ### ### 0.0
2016-Aug-24 Wed ### ### ### ### 80.7 80.7 0.0
2016-Aug-23 Tue ### ### ### ### ### ### 0.0
2016-Aug-22 Mon 13.87 ### 13.84 ### 78.1 78.1 0.0
2016-Aug-19 Fri ### ### 13.85 13.87 40,957 283,627 ### ### ###
2016-Aug-18 Thu ### ### 13.82 13.86 ### ### ###
2016-Aug-17 Wed ### ### ### ### 30.5 30.5 0.0
2016-Aug-16 Tue ### ### ### ### ### ### 0.0
2016-Aug-15 Mon 13.72 ### 13.72 ### 111,159 762,550 87.0 87.0 0.0
2016-Aug-12 Fri ### ### 13.73 13.79 42,780 293,684 18.8 18.8 1.0
2016-Aug-11 Thu 13.81 ### 13.81 ### 124,271 ### 79.0 79.0 0.0
2016-Aug-10 Wed 13.76 ### 13.75 ### 80.2 80.2 0.0
2016-Aug-09 Tue ### ### 13.78 13.79 111,689 ### 26.7 26.7 1.0
2016-Aug-08 Mon ### ### ### ### ### ### 0.0
2016-Aug-05 Fri ### ### ### ### 20.4 20.4 0.0
2016-Aug-04 Thu ### ### ### ### 81,383 0 ### ### 0.0
2016-Aug-03 Wed ### ### ### ### 57,481 0 ### ### 0.0
2016-Aug-02 Tue ### ### ### ### ### ### 0.0
2016-Aug-01 Mon 14.29 14.41 14.29 ### ### ### 0.0
2016-Jul-29 Fri ### ### 14.21 14.21 28.0 28.0 ###
2016-Jul-28 Thu 14.24 ### ### ### 70.2 70.2 0.0
2016-Jul-27 Wed ### ### ### 14.22 30.9 30.9 1.0
2016-Jul-26 Tue ### ### 14.26 ### ### ### 0.0
2016-Jul-25 Mon 14.25 14.4 14.25 ### ### ### 0.0
2016-Jul-22 Fri ### ### ### ### 32,848 0 ### ### 0.0
2016-Jul-21 Thu ### ### 14.28 ### 57,242 ### ### ### 0.0
2016-Jul-20 Wed 14.2 ### ### 14.28 103,028 0 ### ### ###
2016-Jul-19 Tue ### ### ### ### 36.0 36.0 0.0
2016-Jul-18 Mon ### ### ### ### 26,545 0 79.9 79.9 0.0
2016-Jul-15 Fri ### ### ### ### ### ### 0.0
2016-Jul-14 Thu ### 14.21 ### ### 27,229 ### 72.5 72.5 0.0
2016-Jul-13 Wed ### ### ### ### 41,155 0 23.5 23.5 0.0
2016-Jul-12 Tue ### 14.2 ### ### 60,775 ### ### ### 0.0
2016-Jul-11 Mon ### ### ### ### ### ### 0.0
2016-Jul-08 Fri 13.82 13.84 13.79 13.82 33,070 ### ### ### 1.0
2016-Jul-07 Thu 13.82 13.85 13.74 13.85 62,421 ### 70.2 70.2 ###
2016-Jul-06 Wed 13.7 13.8 ### 13.74 72.7 72.7 ###
2016-Jul-05 Tue 13.82 13.82 ### 13.73 37.6 37.6 ###
2016-Jul-04 Mon 13.73 13.87 13.72 13.87 71.2 71.2 ###
2016-Jul-01 Fri 13.59 13.78 13.59 ### 72,258 988,850 ### ### 0.0
2016-Jun-30 Thu 13.4 13.7 13.4 13.56 53,249 721,523 75.3 75.3 1.0
2016-Jun-29 Wed ### 13.43 13.22 13.4 39,373 524,645 ### ### 1.0
2016-Jun-28 Tue ### 13.43 13.28 13.43 196,186 ### 74.1 74.1 ###
2016-Jun-27 Mon ### 13.53 ### 13.46 141,756 958,979 ### ### ###
2016-Jun-24 Fri 13.53 13.53 ### 13.2 73,657 498,289 45.0 45.0 0.9
2016-May-26 Thu ### 13.21 ### 13.2 86,680 572,521 79.0 79.0 0.9
2016-May-25 Wed ### 13.24 ### 13.2 ### ### 0.9
2016-May-24 Tue ### ### ### ### 60,457 0 78.7 78.7 0.0
2016-May-23 Mon 13.23 13.23 ### ### 67,657 447,551 26.3 26.3 0.0
2016-May-20 Fri ### ### ### ### 92,123 0 ### ### 0.0
2016-May-19 Thu 13.25 13.26 ### ### 33,280 220,646 37.8 37.8 0.0
2016-May-18 Wed ### ### ### 13.28 33.9 33.9 0.9
2016-May-17 Tue 13.4 13.4 13.26 ### 65,456 872,528 ### ### 0.0
2016-May-16 Mon 13.25 13.27 13.23 13.23 73,971 ### ### ### 0.9
2016-May-13 Fri ### 13.28 ### 13.2 79.3 79.3 0.9
2016-May-12 Thu 13.27 13.27 ### ### 44,370 ### ### ### 0.0
2016-May-11 Wed 13.46 13.57 ### ### 60,281 ### ### ### 0.0
2016-May-10 Tue ### 13.46 13.2 13.45 65,146 ### ### ### ###
2016-May-09 Mon 13.2 13.26 ### 13.26 69.3 69.3 0.9
2016-May-06 Fri ### 13.22 ### 13.22 ### ### 0.9
2016-May-05 Thu ### ### 13.2 13.29 42,086 ### 32.9 32.9 ###
2016-May-04 Wed ### 13.41 ### ### 75,378 ### 75.5 75.5 0.0
2016-May-03 Tue ### 13.28 ### 13.26 48,159 319,775 ### ### 0.9
2016-May-02 Mon ### ### 12.89 ### 72.2 72.2 0.0
2016-Apr-29 Fri 12.82 ### 12.82 ### 26,982 172,954 72.6 72.6 0.0
2016-Apr-28 Thu ### ### 12.71 12.82 91,147 ### ### ### 0.9
2016-Apr-27 Wed ### ### ### 12.76 ### ### ###
2016-Apr-26 Tue 12.57 12.72 12.57 ### 48,775 616,759 81.5 81.5 0.0
2016-Apr-22 Fri 12.52 12.58 12.47 12.55 74.2 74.2 ###
2016-Apr-21 Thu 12.87 12.87 12.53 12.55 14.4 14.4 ###
2016-Apr-20 Wed ### ### 12.74 12.78 77,583 ### 25.4 25.4 0.9
2016-Apr-19 Tue ### ### 12.74 12.74 66,385 422,872 21.8 21.8 ###
2016-Apr-18 Mon ### 12.82 ### 12.79 ### ### ###
2016-Apr-15 Fri 12.7 12.7 ### ### 22.5 22.5 0.0
2016-Apr-14 Thu ### ### 12.55 ### 51,886 325,584 ### ### 0.0
2016-Apr-13 Wed 12.58 ### 12.49 ### 72,975 455,728 ### ### 0.0
2016-Apr-12 Tue 12.4 12.57 ### 12.57 81.1 81.1 0.9
2016-Apr-11 Mon 12.51 12.51 ### 12.46 47,877 299,470 33.4 33.4 0.9
2016-Apr-08 Fri 12.4 12.53 ### 12.51 302,953 ### 75.0 75.0 ###
2016-Apr-07 Thu ### 12.45 ### 12.43 77.6 77.6 0.9
2016-Apr-06 Wed ### ### ### ### ### ### 0.0
2016-Apr-05 Tue ### ### ### ### 33.9 33.9 0.0
2016-Apr-04 Mon 12.41 12.43 12.29 ### ### ### 0.0
2016-Apr-01 Fri 12.49 12.49 ### ### 46,388 ### 24.8 24.8 0.0
2016-Mar-31 Thu 12.5 12.58 12.5 12.53 81,356 ### ### ### ###
2016-Mar-30 Wed ### 12.48 ### 12.42 76.4 76.4 0.9
2016-Mar-29 Tue 12.54 12.57 12.43 12.48 ### ### ###
2016-Mar-24 Thu 12.59 12.59 12.52 12.52 45,825 ### ### ### 0.9
2016-Mar-23 Wed 12.46 ### 12.42 12.46 76.4 76.4 0.9
2016-Mar-22 Tue ### ### ### 12.45 ### ### ###
2016-Mar-21 Mon 12.47 12.54 12.46 12.46 ### ### 0.9
2016-Mar-18 Fri 12.53 12.58 12.43 12.48 66,189 ### 32.3 32.3 ###
2016-Mar-17 Thu 12.47 ### 12.47 12.59 ### ### ###
2016-Mar-16 Wed 12.43 12.5 ### 12.43 50,271 ### 66.9 66.9 0.9
2016-Mar-15 Tue ### 12.48 ### 12.43 0.9
2016-Mar-14 Mon 12.49 12.59 ### ### 56,554 ### 29.8 29.8 0.0
2016-Mar-11 Fri 12.54 ### 12.48 ### ### ### 0.0
2016-Mar-10 Thu 12.57 ### 12.53 12.56 ### ### 0.9
2016-Mar-09 Wed ### 12.48 ### 12.47 76.1 76.1 ###
2016-Mar-08 Tue 12.23 12.4 12.23 ### 45,983 566,280 83.0 83.0 0.0
2016-Mar-07 Mon 12.4 12.4 ### 12.22 48,350 299,770 21.8 21.8 0.9
2016-Mar-04 Fri ### ### 12.27 12.28 ### ### 0.9
2016-Mar-03 Thu 12.58 ### 12.54 ### 109,545 686,847 63.7 63.7 0.0
2016-Mar-02 Wed ### 12.72 12.53 12.58 33,055 ### ### ### 0.9
2016-Mar-01 Tue ### 12.54 ### 12.47 59,055 370,274 ### ### ###
2016-Feb-29 Mon 12.4 12.56 ### ### 30.6 30.6 0.0
2016-Feb-26 Fri ### 12.44 ### 12.41 ### ### ###
2016-Feb-25 Thu ### 12.45 ### 12.45 ### ### ###
2016-Feb-24 Wed 12.45 12.45 ### ### 37,770 ### 29.5 29.5 0.0
2016-Feb-23 Tue 12.5 12.51 ### 12.4 28.6 28.6 0.9
2016-Feb-22 Mon ### 12.5 ### 12.45 353,926 ### 72.7 72.7 ###
2016-Feb-19 Fri ### ### ### ### ### ### 0.0
2016-Feb-18 Thu ### 12.43 12.27 ### 68.2 68.2 0.0
2016-Feb-17 Wed ### ### ### ### 327,229 0 18.7 18.7 0.0
2016-Feb-16 Tue ### ### ### ### 52,856 0 77.7 77.7 0.0
2016-Feb-15 Mon ### ### ### ### 19,749 0 70.6 70.6 0.0
2016-Feb-12 Fri ### ### ### ### 103,680 0 84.0 84.0 0.0
2016-Feb-11 Thu 11.89 ### 11.85 ### 35,880 212,589 77.6 77.6 0.0
2016-Feb-10 Wed ### ### ### 11.78 37.9 37.9 ###
2016-Feb-09 Tue ### ### ### ### 30.9 30.9 0.0
2016-Feb-08 Mon ### 12.22 ### 12.2 49,776 ### ### ### ###
2016-Feb-05 Fri ### ### ### ### 69.8 69.8 0.0
2016-Feb-04 Thu ### ### ### ### ### ### 0.0
2016-Feb-03 Wed ### ### 11.88 ### 41,726 247,852 ### ### 0.0
2016-Feb-02 Tue ### 12.21 ### ### 48,429 295,659 ### ### 0.0
2016-Feb-01 Mon ### 12.27 ### 12.23 ### ### ###
2016-Jan-29 Fri ### ### ### ### ### ### 0.0
2016-Jan-28 Thu ### ### ### ### 65.6 65.6 0.0
2016-Jan-27 Wed ### ### ### ### 18,429 0 81.7 81.7 0.0
2016-Jan-25 Mon ### ### 11.79 ### ### ### 0.0
2016-Jan-22 Fri 11.78 ### 11.78 11.8 32,149 189,357 67.3 67.3 0.8
2016-Jan-21 Thu 11.87 ### 11.82 11.82 33.7 33.7 0.8
2016-Jan-20 Wed ### ### 11.59 11.81 41,747 241,923 ### ### ###
2016-Jan-19 Tue ### 11.76 11.56 11.72 33,959 ### 67.4 67.4 0.8
2016-Jan-18 Mon 11.4 ### ### ### 105,089 0 ### ### 0.0
2016-Jan-15 Fri 11.78 11.78 11.5 11.58 16,242 189,056 27.7 27.7 0.8
2016-Jan-14 Thu 11.56 ### 11.55 11.59 74.6 74.6 0.8
2016-Jan-13 Wed 11.54 11.85 11.54 11.85 54,026 ### ### ### ###
2016-Jan-12 Tue 11.56 11.7 11.54 11.55 ### ### 0.8
2016-Jan-11 Mon 11.5 11.56 11.4 11.53 53,280 611,654 74.3 74.3 ###
2016-Jan-08 Fri 11.5 11.72 11.43 11.72 82.9 82.9 0.8
2016-Jan-07 Thu 11.74 11.82 ### ### ### ### 0.0
2016-Jan-06 Wed 11.8 ### ### 11.73 38.3 38.3 0.8
2016-Jan-05 Tue 11.88 11.89 11.77 11.8 183,143 2,166,581 31.2 31.2 0.8
2016-Jan-04 Mon ### ### 11.84 11.84 24.3 24.3 0.8
2015-Dec-31 Thu ### ### ### ### 10,185 0 ### ### 0.0
2015-Dec-30 Wed ### 12.2 ### ### 30.7 30.7 0.0
2015-Dec-29 Tue ### ### 11.87 ### 32,675 193,926 ### ### 0.0
2015-Dec-24 Thu ### ### 11.89 ### 24,672 146,675 ### ### 0.0
2015-Dec-23 Wed 11.83 ### 11.83 ### ### ### 0.0
2015-Dec-22 Tue ### ### 11.83 11.87 49,877 295,022 31.0 31.0 0.8
2015-Dec-21 Mon 11.83 11.88 11.79 11.81 30.8 30.8 ###
2015-Dec-18 Fri 11.81 ### 11.7 11.88 ### ### 0.8
2015-Dec-17 Thu 11.89 ### 11.88 ### 81,087 481,656 ### ### 0.0
2015-Dec-16 Wed ### 11.85 11.59 11.85 83.5 83.5 ###
2015-Dec-15 Tue 11.45 11.56 11.45 11.5 52,320 601,941 77.3 77.3 ###
2015-Dec-14 Mon 11.51 11.57 11.45 11.47 37.8 37.8 ###
2015-Dec-11 Fri 11.51 ### 11.51 ### 62,678 ### ### ### 0.0
2015-Dec-10 Thu ### 11.74 11.54 11.59 36.9 36.9 0.8
2015-Dec-09 Wed ### 11.83 ### 11.83 81.9 81.9 0.8
2015-Dec-08 Tue ### 11.85 ### 11.83 39,585 234,541 87.2 87.2 0.8
2015-Dec-07 Mon 11.7 11.78 ### 11.74 82.0 82.0 0.8
2015-Dec-04 Fri ### ### 11.44 11.54 26.5 26.5 0.8
2015-Dec-03 Thu ### 11.76 ### 11.76 76.3 76.3 0.8
2015-Dec-02 Wed 11.82 11.85 11.75 11.78 38,425 ### 35.7 35.7 ###
2015-Dec-01 Tue ### 11.88 ### 11.85 ### ### ###
2015-Nov-30 Mon ### ### ### ### 72,245 0 32.3 32.3 0.0
2015-Nov-27 Fri ### 11.72 ### ### 79.5 79.5 0.0
2015-Nov-26 Thu 11.75 11.75 ### ### 41,771 ### 25.3 25.3 0.0
2015-Nov-25 Wed 11.8 11.81 ### 11.72 ### ### 0.8
2015-Nov-24 Tue 11.83 11.87 11.81 11.83 35,546 ### ### ### 0.8
2015-Nov-23 Mon 11.86 ### 11.79 11.79 ### ### 0.8
2015-Nov-20 Fri ### 11.76 ### 11.72 48,588 ### 73.4 73.4 0.8
2015-Nov-19 Thu 11.7 11.75 11.59 11.72 65.0 65.0 0.8
2015-Nov-18 Wed ### 11.59 ### 11.58 59,779 ### 85.0 85.0 0.8
2015-Nov-17 Tue ### 11.43 11.2 11.43 59,145 669,225 ### ### ###
2015-Nov-16 Mon ### 11.29 ### 11.2 ### ### 0.8
2015-Nov-13 Fri 11.28 11.46 11.23 11.46 52,951 600,729 ### ### 0.8
2015-Nov-12 Thu 11.4 11.43 ### 11.41 71.2 71.2 ###
2015-Nov-11 Wed 11.49 11.49 ### 11.45 71,587 ### ### ### 0.8
2015-Nov-10 Tue 11.46 11.46 11.28 ### ### ### 0.0
2015-Nov-09 Mon 11.77 11.78 11.53 ### 33.5 33.5 0.0
2015-Nov-06 Fri 11.8 ### 11.78 ### 80.5 80.5 0.0
2015-Nov-05 Thu 11.89 11.89 11.76 11.8 49,979 ### 29.8 29.8 0.8
2015-Nov-04 Wed ### ### ### ### 33,857 0 26.6 26.6 0.0
2015-Nov-03 Tue 11.85 ### 11.82 11.82 34,487 ### ### ### 0.8
2015-Nov-02 Mon ### ### 11.74 11.78 35,859 ### ### ### ###
2015-Oct-30 Fri 11.82 ### 11.82 ### 76.0 76.0 0.0
2015-Oct-29 Thu ### ### ### ### 77.9 77.9 0.0
2015-Oct-28 Wed ### ### ### ### 38,855 0 ### ### 0.0
2015-Oct-27 Tue ### ### 11.88 ### 32,979 ### ### ### 0.0
2015-Oct-26 Mon ### ### 11.82 11.87 32.4 32.4 0.8
2015-Oct-23 Fri 11.76 ### 11.76 11.84 72.2 72.2 0.8
2015-Oct-22 Thu 11.45 ### 11.45 ### 73,044 418,176 ### ### 0.0
2015-Oct-21 Wed ### ### 11.49 11.53 53,080 304,944 21.2 21.2 ###
2015-Oct-20 Tue ### ### 11.57 ### ### ### 0.0
2015-Oct-19 Mon 11.54 11.56 11.5 11.55 ### ### 0.8
2015-Oct-16 Fri 11.46 11.57 ### 11.53 ### ### ###
2015-Oct-15 Thu 11.23 11.4 11.23 ### 77.5 77.5 0.0
2015-Oct-14 Wed ### 11.27 ### 11.26 33,526 ### ### ### 0.8
2015-Oct-13 Tue 11.26 ### 11.24 11.27 51,472 289,272 ### ### ###
2015-Oct-12 Mon 11.29 11.42 11.29 ### 39,980 453,972 ### ### 0.0
2015-Oct-09 Fri 11.51 11.55 11.4 11.45 50,070 574,553 23.1 23.1 0.8
2015-Oct-08 Thu 11.54 ### 11.43 11.52 67,580 ### ### ### 0.8
2015-Oct-07 Wed 11.55 11.57 11.49 11.55 38,245 ### ### ### 0.8
2015-Oct-06 Tue 11.58 11.73 11.58 11.58 76.8 76.8 0.8
2015-Oct-05 Mon ### ### ### ### 82.2 82.2 0.0
2015-Oct-02 Fri 11.25 11.48 11.25 ### ### ### 0.0
2015-Oct-01 Thu 11.28 ### 11.28 11.55 31,022 ### 84.7 84.7 0.8
2015-Sep-30 Wed ### ### 11.25 ### 56,128 315,720 ### ### 0.0
2015-Sep-29 Tue 11.23 11.27 ### ### 77,182 434,920 ### ### 0.0
2015-Sep-28 Mon ### 11.58 ### 11.51 ### ### 0.8
2015-Sep-25 Fri ### 11.49 ### 11.42 56,752 326,040 75.9 75.9 0.8
2015-Sep-24 Thu 11.2 11.4 11.2 ### 57,155 645,851 76.9 76.9 0.0
2015-Sep-23 Wed ### ### ### ### 85,242 0 31.4 31.4 0.0
2015-Sep-22 Tue 11.27 ### 11.21 11.27 35,145 196,987 ### ### ###
2015-Sep-21 Mon ### ### ### ### 35.6 35.6 0.0
2015-Sep-18 Fri ### ### ### ### 82.0 82.0 0.0
2015-Sep-17 Thu ### ### ### ### 33,023 0 ### ### 0.0
2015-Sep-16 Wed 11.2 11.28 ### 11.2 64.6 64.6 0.8
2015-Sep-15 Tue 11.28 11.29 ### ### 60,850 ### ### ### 0.0
2015-Sep-14 Mon ### ### 11.25 ### 75.0 75.0 0.0
2015-Sep-11 Fri ### 11.4 11.2 11.28 23,381 ### ### ### 0.8
2015-Sep-10 Thu ### ### 11.22 ### 30,742 ### ### ### 0.0
2015-Sep-09 Wed 11.46 11.55 11.46 11.53 60,649 ### ### ### ###
2015-Sep-08 Tue 11.24 11.44 11.24 11.44 37,947 ### ### ### 0.8
2015-Sep-07 Mon 11.2 11.27 ### 11.25 143,481 ### ### ### ###
2015-Sep-04 Fri ### 11.24 ### 11.22 129,587 728,278 ### ### ###
2015-Sep-03 Thu ### ### ### ### 29.3 29.3 0.0
2015-Sep-02 Wed 11.27 ### 11.2 ### 65.9 65.9 0.0
2015-Sep-01 Tue 11.45 11.45 11.27 ### 31.7 31.7 0.0
2015-Aug-31 Mon ### 11.45 ### 11.43 ### ### ###
2015-Aug-28 Fri ### 11.77 11.41 11.5 ### ### ###
2015-Aug-27 Thu 11.46 11.59 11.45 11.57 38,075 438,624 ### ### ###
2015-Aug-26 Wed 11.23 11.45 11.23 11.42 62,723 711,278 70.4 70.4 0.8
2015-Aug-25 Tue ### 11.45 ### ### ### ### 0.0
2015-Aug-24 Mon ### ### ### ### 272,543 0 ### ### 0.0
2015-Aug-21 Fri 11.5 11.5 ### 11.43 84,187 484,075 ### ### ###
2015-Aug-20 Thu ### 11.72 ### ### 72.5 72.5 0.0
2015-Aug-19 Wed 11.72 11.82 11.72 11.77 74.0 74.0 ###
2015-Aug-18 Tue 11.85 ### 11.59 ### 23.2 23.2 0.0
2015-Aug-17 Mon 11.79 11.82 11.72 11.76 21,452 ### 36.1 36.1 0.8
2015-Aug-14 Fri 11.53 11.83 11.53 11.71 50,377 ### ### ### ###
2015-Aug-13 Thu 11.48 11.73 11.47 11.7 ### ### 0.8
2015-Aug-12 Wed ### 11.75 11.53 ### 81.2 81.2 0.0
2015-Aug-11 Tue 11.8 11.84 ### ### 51,121 ### ### ### 0.0
2015-Aug-10 Mon 11.7 11.74 ### 11.73 70.4 70.4 0.8
2015-Aug-07 Fri 11.77 11.86 ### 11.76 81,644 484,148 40.4 40.4 0.8
2015-Aug-06 Thu 11.76 ### 11.76 11.81 33,156 194,957 ### ### ###
2015-Aug-05 Wed 11.81 ### 11.81 ### ### ### 0.0
2015-Aug-04 Tue 11.8 ### 11.8 ### 33,723 ### ### ### 0.0
2015-Aug-03 Mon ### ### 11.88 ### ### ### 0.0
2015-Jul-31 Fri ### ### 11.89 ### 50,078 ### ### ### 0.0
2015-Jul-30 Thu 11.89 ### 11.8 11.85 ### ### ###
2015-Jul-29 Wed 11.86 ### 11.8 ### 75.3 75.3 0.0
2015-Jul-28 Tue ### 11.83 ### 11.83 85.1 85.1 0.8
2015-Jul-27 Mon 11.55 11.84 11.55 11.84 38,845 ### 88.4 88.4 0.8
2015-Jul-24 Fri ### 11.7 11.46 11.52 118,828 1,376,028 25.3 25.3 0.8
2015-Jul-23 Thu 11.53 11.7 11.53 ### ### ### 0.0
2015-Jul-22 Wed 11.82 11.82 ### ### 87,050 ### ### ### 0.0
2015-Jul-21 Tue 11.83 11.84 11.73 11.82 58,145 ### 30.3 30.3 0.8
2015-Jul-20 Mon 11.78 11.78 11.71 11.73 78,687 924,178 29.5 29.5 0.8
2015-Jul-17 Fri 11.76 11.83 11.76 11.78 70.0 70.0 ###
2015-Jul-16 Thu 11.88 ### 11.76 11.83 ### ### 0.8
2015-Jul-15 Wed ### 11.8 ### 11.74 ### ### 0.8
2015-Jul-14 Tue 11.58 11.71 11.57 ### 83,473 971,625 73.9 73.9 0.0
2015-Jul-13 Mon 11.5 11.56 ### 11.42 55,224 ### ### ### 0.8
2015-Jul-10 Fri 11.45 11.55 11.44 11.5 52,848 607,487 ### ### ###
2015-Jul-09 Thu ### 11.5 ### 11.44 ### ### 0.8
2015-Jul-08 Wed 11.48 ### 11.48 11.53 ### ### ###
2015-Jul-07 Tue ### ### ### 11.57 ### ### ###
2015-Jul-06 Mon ### ### 11.25 ### 74.2 74.2 0.0
2015-Jul-03 Fri 11.5 11.55 ### 11.51 76.5 76.5 0.8
2015-Jul-02 Thu ### ### 11.47 11.59 22.2 22.2 0.8
2015-Jul-01 Wed 11.28 11.54 11.28 11.43 52,320 596,971 ### ### ###
2015-Jun-30 Tue ### ### ### ### 70,988 0 ### ### 0.0
2015-Jun-29 Mon ### 11.41 11.23 11.28 48,253 546,223 42.8 42.8 0.8
2015-Jun-26 Fri ### ### ### 11.45 18.6 18.6 0.8
2015-Jun-25 Thu 11.73 11.82 ### 11.74 79.6 79.6 0.8
2015-Jun-24 Wed 11.84 ### 11.79 11.89 48,323 ### ### ### ###
2015-Jun-23 Tue 11.81 ### 11.81 ### 80.5 80.5 0.0
2015-Jun-22 Mon 11.54 11.86 11.49 11.83 90.1 90.1 0.8
2015-Jun-19 Fri 11.5 ### 11.5 ### 78.3 78.3 0.0
2015-Jun-18 Thu 11.42 11.44 11.2 11.28 75,478 ### 27.4 27.4 0.8
2015-Jun-17 Wed 11.5 11.5 11.44 11.46 ### ### 0.8
2015-Jun-16 Tue 11.41 11.57 11.41 11.41 43,958 505,077 76.0 76.0 ###
2015-Jun-15 Mon ### 11.52 ### 11.51 59,977 ### 88.2 88.2 0.8
2015-Jun-12 Fri 11.44 ### 11.42 11.52 76.9 76.9 0.8
2015-Jun-11 Thu 11.45 11.53 11.44 11.44 28.3 28.3 0.8
2015-Jun-10 Wed 11.4 11.49 ### 11.47 116,187 ### ### ### ###
2015-Jun-09 Tue 11.5 11.57 ### 11.49 88,743 513,378 37.9 37.9 ###
2015-Jun-05 Fri ### 11.51 ### 11.42 76.9 76.9 0.8
2015-Jun-04 Thu ### ### 11.43 11.44 75,245 430,025 26.3 26.3 0.8
2015-Jun-03 Wed 11.76 11.77 11.56 ### ### ### 0.0
2015-Jun-02 Tue ### ### 11.75 11.8 ### ### 0.8
2015-Jun-01 Mon ### ### 11.75 ### 82.4 82.4 0.0
2015-May-29 Fri 11.88 ### 11.86 ### 107,252 ### 67.2 67.2 0.0
2015-May-28 Thu 11.78 ### 11.78 11.87 ### ### 0.8
2015-May-27 Wed 11.76 ### 11.76 11.89 82.9 82.9 ###
2015-May-26 Tue 11.83 ### ### ### 98,542 0 ### ### 0.0
2015-May-25 Mon 11.83 11.85 11.78 11.8 ### ### 0.8
2015-May-22 Fri ### 11.83 ### 11.83 81.9 81.9 0.8
2015-May-21 Thu ### 11.75 ### ### ### ### 0.0
2015-May-20 Wed 11.46 11.73 11.46 11.71 ### ### ###
2015-May-19 Tue 11.72 11.8 11.58 11.59 ### ### 0.8
2015-May-18 Mon ### 11.83 ### 11.72 49,621 ### 82.9 82.9 0.8
2015-May-15 Fri ### 11.74 ### 11.71 44,823 ### ### ### ###
2015-May-14 Thu 11.45 ### 11.43 ### 84,887 485,129 ### ### 0.0
2015-May-13 Wed ### ### 11.53 11.57 ### ### ###
2015-May-12 Tue ### ### 11.47 ### 72,648 ### 67.8 67.8 0.0
2015-May-11 Mon 11.72 11.76 11.59 11.7 37.5 37.5 0.8
2015-May-08 Fri 11.48 ### 11.48 11.59 ### ### 0.8
2015-May-07 Thu ### 11.55 ### 11.47 81.1 81.1 ###
2015-May-06 Wed 11.85 11.85 11.58 11.73 27.6 27.6 0.8
2015-May-05 Tue 11.84 ### 11.82 11.85 ### ### ###
2015-May-04 Mon 11.79 11.87 11.76 11.84 91,843 1,085,125 ### ### 0.8
2015-May-01 Fri 11.59 11.72 11.53 ### 81,626 ### 68.8 68.8 0.0
2015-Apr-30 Thu 11.72 11.72 11.49 11.59 72,746 ### 18.5 18.5 0.8
2015-Apr-29 Wed 11.85 11.89 11.76 11.77 62,155 734,982 33.6 33.6 ###
2015-Apr-28 Tue ### ### 11.89 ### 56,780 337,557 ### ### 0.0
2015-Apr-27 Mon ### ### ### ### 52,754 0 74.0 74.0 0.0
2015-Apr-24 Fri 11.71 ### 11.71 ### ### ### 0.0
2015-Apr-23 Thu 11.7 11.73 ### 11.7 ### ### 0.8
2015-Apr-22 Wed 11.71 11.75 ### ### 47,153 277,023 34.2 34.2 0.0
2015-Apr-21 Tue 11.81 ### 11.74 11.84 86,547 ### 74.3 74.3 0.8
2015-Apr-20 Mon 11.7 11.8 11.54 11.75 67,050 782,473 78.3 78.3 ###
2015-Apr-17 Fri ### ### 11.72 11.74 80,320 470,675 11.9 11.9 0.8
2015-Apr-16 Thu ### ### ### ### 58,346 0 74.7 74.7 0.0
2015-Apr-15 Wed ### ### 11.83 ### ### ### 0.0
2015-Apr-14 Tue ### ### ### ### ### ### 0.0
2015-Apr-13 Mon ### ### ### ### ### ### 0.0
2015-Apr-10 Fri ### ### ### ### 85,574 0 72.2 72.2 0.0
2015-Apr-09 Thu ### ### ### ### 59,774 0 ### ### 0.0
2015-Apr-08 Wed ### ### ### ### ### ### 0.0
2015-Apr-07 Tue ### ### 11.86 ### 50,883 ### ### ### 0.0
2015-Apr-02 Thu 11.87 ### 11.84 ### 119,772 709,050 ### ### 0.0
2015-Apr-01 Wed 11.71 11.84 11.59 11.79 161,542 ### ### ### 0.8
2015-Mar-31 Tue ### ### 11.79 11.79 15.6 15.6 0.8
2015-Mar-30 Mon ### ### 11.8 11.83 ### ### 0.8
2015-Mar-27 Fri ### ### ### ### 64.3 64.3 0.0
2015-Mar-26 Thu ### ### ### ### 21.3 21.3 0.0
2015-Mar-25 Wed ### ### ### 12.21 79,989 0 ### ### 0.9
2015-Mar-24 Tue 12.25 ### ### ### 74.1 74.1 0.0
2015-Mar-23 Mon 12.25 12.28 ### 12.26 ### ### 0.9
2015-Mar-20 Fri ### 12.25 ### 12.25 67,776 415,128 77.5 77.5 0.9
2015-Mar-19 Thu ### ### ### ### 66,247 0 87.5 87.5 0.0
2015-Mar-18 Wed ### ### 11.73 11.79 20.1 20.1 0.8
2015-Mar-17 Tue ### ### ### ### ### ### 0.0
2015-Mar-16 Mon ### ### ### ### 73.8 73.8 0.0
2015-Mar-13 Fri ### ### ### ### ### ### 0.0
2015-Mar-12 Thu ### ### ### ### 68,851 0 ### ### 0.0
2015-Mar-11 Wed 11.75 ### 11.75 ### 82,855 486,773 ### ### 0.0
2015-Mar-10 Tue ### ### 11.74 11.89 67,458 395,978 ### ### ###
2015-Mar-09 Mon ### ### 11.79 11.81 20.7 20.7 ###
2015-Mar-06 Fri ### 12.25 ### 12.24 ### ### 0.9
2015-Mar-05 Thu 12.25 12.25 ### ### 59,573 364,884 24.8 24.8 0.0
2015-Mar-04 Wed ### 12.47 12.22 12.23 64,371 794,659 ### ### ###
2015-Mar-03 Tue 12.48 12.49 12.25 ### ### ### 0.0
2015-Mar-02 Mon ### ### ### 12.29 109,681 0 ### ### 0.9
2015-Feb-27 Fri ### ### ### ### 77,747 0 ### ### 0.0
2015-Feb-26 Thu ### 12.2 ### ### ### ### 0.0
2015-Feb-25 Wed ### 12.21 ### ### 37,827 ### 78.1 78.1 0.0
2015-Feb-24 Tue ### ### ### ### 87,043 0 ### ### 0.0
2015-Feb-23 Mon ### ### ### ### 82.0 82.0 0.0
2015-Feb-20 Fri ### ### ### ### ### ### 0.0
2015-Feb-19 Thu ### ### ### ### 68,056 0 24.0 24.0 0.0
2015-Feb-18 Wed ### 12.22 ### ### 50,976 ### 70.2 70.2 0.0
2015-Feb-17 Tue ### ### ### ### 74.8 74.8 0.0
2015-Feb-16 Mon ### ### ### ### 15.6 15.6 0.0
2015-Feb-13 Fri 12.27 ### 12.2 ### 54,625 ### 63.5 63.5 0.0
2015-Feb-12 Thu 12.29 ### ### 12.2 29.9 29.9 ###
2015-Feb-11 Wed ### ### ### 12.26 80.9 80.9 0.9
2015-Feb-10 Tue ### ### ### ### ### ### 0.0
2015-Feb-09 Mon ### ### ### ### 79,574 0 ### ### 0.0
2015-Feb-06 Fri 12.23 ### ### 12.22 56,480 0 31.9 31.9 0.9
2015-Feb-05 Thu ### ### ### ### 80.1 80.1 0.0
2015-Feb-04 Wed ### 12.47 ### ### 20.3 20.3 0.0
2015-Feb-03 Tue ### 12.2 ### ### 114,323 697,370 91.9 91.9 0.0
2015-Feb-02 Mon 11.72 ### 11.7 11.86 61,446 359,459 ### ### 0.8
2015-Jan-30 Fri 11.8 11.82 11.73 11.74 28.5 28.5 0.8
2015-Jan-29 Thu ### 11.74 ### 11.71 52,742 ### 70.0 70.0 ###
2015-Jan-28 Wed ### 11.76 ### ### ### ### 0.0
2015-Jan-27 Tue ### 11.74 ### 11.73 78.6 78.6 0.8
2015-Jan-23 Fri ### 11.58 ### 11.56 54,223 313,951 81.9 81.9 0.8
2015-Jan-22 Thu 11.27 11.28 11.22 11.25 34,178 ### ### ### ###
2015-Jan-21 Wed ### ### ### 11.24 75.8 75.8 0.8
2015-Jan-20 Tue ### ### ### ### 41,578 0 75.9 75.9 0.0
2015-Jan-19 Mon 11.22 11.22 ### ### ### ### 0.0
2015-Jan-16 Fri ### ### ### ### 74.7 74.7 0.0
2015-Jan-15 Thu 11.21 11.21 ### ### 60,927 ### ### ### 0.0
2015-Jan-14 Wed 11.2 11.28 ### ### 46,253 ### ### ### 0.0
2015-Jan-13 Tue ### 11.27 ### ### 51,573 ### ### ### 0.0
2015-Jan-12 Mon 11.23 ### 11.22 11.28 78.4 78.4 0.8
2015-Jan-09 Fri 11.25 ### 11.23 11.29 39,053 219,282 68.6 68.6 ###
2015-Jan-08 Thu ### 11.29 ### ### ### ### 0.0
2015-Jan-07 Wed ### ### ### ### 77.3 77.3 0.0
2015-Jan-06 Tue ### ### ### ### 61,174 0 30.0 30.0 0.0
2015-Jan-05 Mon ### 11.28 ### ### ### ### 0.0
2015-Jan-02 Fri ### ### ### ### 37,984 0 ### ### 0.0
2014-Dec-31 Wed ### 11.25 ### ### ### ### 0.0
2014-Dec-30 Tue 11.52 11.52 11.22 11.22 ### ### ###
2014-Dec-29 Mon ### 11.52 ### 11.52 75.4 75.4 0.8
2014-Dec-24 Wed ### 11.22 ### 11.22 125,783 705,642 76.4 76.4 ###
2014-Dec-23 Tue ### ### ### ### 51,778 0 ### ### 0.0
2014-Dec-22 Mon ### 11.5 ### 11.22 38,682 222,421 77.9 77.9 ###
2014-Dec-19 Fri ### ### 10.85 ### 106,729 ### 69.6 69.6 0.0
2014-Dec-18 Thu 10.89 ### 10.76 10.83 ### ### ###
2014-Dec-17 Wed 10.81 ### 10.81 ### ### ### 0.0
2014-Dec-16 Tue 10.73 10.85 ### 10.85 108,326 ### ### ### 0.8
2014-Dec-15 Mon 10.83 10.83 10.72 10.77 ### ### ###
2014-Dec-12 Fri 10.72 ### 10.72 ### 32,079 171,943 83.5 83.5 0.0
2014-Dec-11 Thu 10.59 10.81 10.58 10.77 84.4 84.4 ###
2014-Dec-10 Wed ### 10.78 10.55 10.76 57,740 ### ### ### 0.8
2014-Dec-09 Tue 10.81 10.81 ### 10.71 55,276 ### 36.8 36.8 ###
2014-Dec-08 Mon 10.79 10.89 10.79 10.8 56,970 617,554 ### ### ###
2014-Dec-05 Fri ### ### ### 10.74 50,522 0 18.8 18.8 0.8
2014-Dec-04 Thu 10.86 ### 10.83 10.85 69,984 ### ### ### 0.8
2014-Dec-03 Wed 10.8 10.88 10.78 10.86 70.1 70.1 0.8
2014-Dec-02 Tue 10.56 10.83 10.56 10.83 87.6 87.6 ###
2014-Dec-01 Mon 10.58 ### 10.53 10.53 68,888 ### 50.9 50.9 0.8
2014-Nov-28 Fri 10.59 10.59 10.54 10.58 58,251 615,421 ### ### 0.8
2014-Nov-27 Thu 10.48 10.59 10.48 10.57 62,140 654,644 80.1 80.1 0.8
2014-Nov-26 Wed 10.58 10.7 ### 10.56 103,852 ### 26.7 26.7 0.8
2014-Nov-25 Tue ### ### ### ### ### ### 0.0
2014-Nov-24 Mon 10.46 10.46 ### ### ### ### 0.0
2014-Nov-21 Fri ### 10.49 ### ### 73,089 383,351 ### ### 0.0
2014-Nov-20 Thu 10.48 10.52 ### 10.41 77,140 405,756 30.6 30.6 ###
2014-Nov-19 Wed 10.44 10.52 10.4 10.44 75.6 75.6 0.7
2014-Nov-18 Tue 10.51 10.55 10.44 10.47 32.4 32.4 0.7
2014-Nov-17 Mon 10.59 10.59 10.48 10.54 ### ### 0.8
2014-Nov-14 Fri 10.5 ### 10.5 ### 66,470 ### 84.1 84.1 0.0
2014-Nov-13 Thu ### ### 10.57 ### ### ### 0.0
2014-Nov-12 Wed 10.87 10.87 ### ### 67,051 364,422 20.8 20.8 0.0
2014-Nov-11 Tue 10.75 10.77 ### 10.73 ### ### ###
2014-Nov-10 Mon ### ### 10.55 ### 75,954 400,657 ### ### 0.0
2014-Nov-07 Fri 10.71 10.73 ### ### 22.7 22.7 0.0
2014-Nov-06 Thu ### 10.71 ### ### ### ### 0.0
2014-Nov-05 Wed 10.59 ### 10.51 ### 74,051 ### 80.1 80.1 0.0
2014-Nov-04 Tue 10.58 ### 10.58 ### 35,278 186,620 ### ### 0.0
2014-Nov-03 Mon 10.5 ### 10.5 10.57 72,849 382,457 ### ### 0.8
2014-Oct-31 Fri 10.47 10.57 10.47 10.5 ### ### 0.8
2014-Oct-30 Thu ### ### ### ### ### ### 0.0
2014-Oct-29 Wed ### 10.43 ### ### 93,342 486,778 29.4 29.4 0.0
2014-Oct-28 Tue ### 10.41 ### ### 60,651 315,688 81.7 81.7 0.0
2014-Oct-27 Mon 10.29 ### 10.28 ### 79.9 79.9 0.0
2014-Oct-24 Fri 10.23 10.25 ### 10.23 57,058 292,422 68.7 68.7 ###
2014-Oct-23 Thu ### 10.25 ### ### 50,054 256,526 ### ### 0.0
2014-Oct-22 Wed ### 10.2 ### ### 59,652 304,225 ### ### 0.0
2014-Oct-21 Tue ### ### ### ### 65,345 0 79.2 79.2 0.0
2014-Oct-20 Mon ### ### ### ### 31.1 31.1 0.0
2014-Oct-17 Fri ### ### ### ### 62,083 0 ### ### 0.0
2014-Oct-16 Thu 9.81 ### 9.8 ### ### ### 0.0
2014-Oct-15 Wed ### ### ### ### ### ### 0.0
2014-Oct-14 Tue 9.87 ### 9.81 9.89 62.1 62.1 ###
2014-Oct-13 Mon 9.87 ### 9.8 ### 41,088 ### ### ### 0.0
2014-Oct-10 Fri ### ### 9.89 ### 51,289 253,624 79.6 79.6 0.0
2014-Oct-09 Thu ### ### ### ### 99,487 0 83.7 83.7 0.0
2014-Oct-08 Wed 9.84 ### 9.82 ### 83.0 83.0 0.0
2014-Oct-07 Tue ### ### 9.77 ### 65,877 ### ### ### 0.0
2014-Oct-06 Mon ### ### ### ### ### ### 0.0
2014-Oct-03 Fri ### ### ### ### ### ### 0.0
2014-Oct-02 Thu ### ### ### ### 80.1 80.1 0.0
2014-Oct-01 Wed 9.8 ### 9.8 ### ### ### 0.0
2014-Sep-30 Tue ### ### 9.87 ### 25.2 25.2 0.0
2014-Sep-29 Mon 9.85 ### 9.81 ### ### ### 0.0
2014-Sep-26 Fri 9.85 ### 9.85 9.88 72.7 72.7 0.7
2014-Sep-25 Thu ### ### ### ### 77.8 77.8 0.0
2014-Sep-24 Wed 9.87 ### 9.87 ### 86,085 424,829 79.8 79.8 0.0
2014-Sep-23 Tue ### ### ### ### 62,082 0 68.7 68.7 0.0
2014-Sep-22 Mon ### ### ### ### 83.4 83.4 0.0
2014-Sep-19 Fri ### ### ### ### 79,282 0 ### ### 0.0
2014-Sep-18 Thu ### ### ### ### 77.5 77.5 0.0
2014-Sep-17 Wed ### ### 9.87 ### 77,222 ### 42.2 42.2 0.0
2014-Sep-16 Tue ### ### ### ### ### ### 0.0
2014-Sep-15 Mon ### ### ### ### ### ### 0.0
2014-Sep-12 Fri ### 10.23 ### ### 301,122 ### 77.4 77.4 0.0
2014-Sep-11 Thu ### ### 10.24 10.24 ### ### ###
2014-Sep-10 Wed ### ### ### ### ### ### 0.0
2014-Sep-09 Tue 10.41 10.51 10.41 10.46 71.2 71.2 0.7
2014-Sep-08 Mon 10.5 10.52 10.4 10.43 29.1 29.1 0.7
2014-Sep-05 Fri 10.53 ### 10.46 10.49 65,976 345,054 ### ### ###
2014-Sep-04 Thu 10.58 ### 10.52 10.56 ### ### 0.8
2014-Sep-03 Wed 10.54 ### 10.54 ### 81,989 432,082 84.3 84.3 0.0
2014-Sep-02 Tue ### ### 10.54 10.54 40,325 ### ### ### 0.8
2014-Sep-01 Mon 10.5 ### 10.5 10.54 ### ### 0.8
2014-Aug-29 Fri 10.43 10.51 10.43 10.46 72.0 72.0 0.7
2014-Aug-28 Thu 10.46 10.46 10.41 10.44 ### ### 0.7
2014-Aug-27 Wed 10.53 10.53 10.42 10.52 64,384 674,422 29.7 29.7 ###
2014-Aug-26 Tue 10.54 10.54 10.44 10.48 ### ### 0.7
2014-Aug-25 Mon 10.56 ### 10.54 10.54 54,685 288,189 33.1 33.1 0.8
2014-Aug-22 Fri ### ### 10.52 ### 57,622 ### 31.7 31.7 0.0
2014-Aug-21 Thu 10.57 ### 10.5 ### ### ### 0.0
2014-Aug-20 Wed 10.55 10.55 10.44 10.51 28.9 28.9 ###
2014-Aug-19 Tue 10.45 10.53 10.45 10.46 ### ### 0.7
2014-Aug-18 Mon ### 10.43 ### 10.43 76.4 76.4 0.7
2014-Aug-15 Fri 10.24 ### 10.24 ### 25,945 ### 78.9 78.9 0.0
2014-Aug-14 Thu ### ### ### ### 63,982 0 82.2 82.2 0.0
2014-Aug-13 Wed ### 10.25 ### 10.21 46,352 237,554 ### ### ###
2014-Aug-12 Tue ### 10.2 ### ### 63,745 ### ### ### 0.0
2014-Aug-11 Mon ### ### ### ### 50,128 0 78.0 78.0 0.0
2014-Aug-08 Fri ### ### ### ### ### ### 0.0
2014-Aug-07 Thu ### ### ### ### 119,949 0 ### ### 0.0
2014-Aug-06 Wed ### ### ### ### 33.4 33.4 0.0
2014-Aug-05 Tue ### ### ### ### 36.6 36.6 0.0
2014-Aug-04 Mon ### ### ### ### 70.5 70.5 0.0
2014-Aug-01 Fri ### ### ### ### 32.8 32.8 0.0
2014-Jul-31 Thu ### ### ### ### 32.5 32.5 0.0
2014-Jul-30 Wed 10.22 ### 10.22 ### 53,648 274,141 ### ### 0.0
2014-Jul-29 Tue 10.22 10.24 ### 10.23 60,871 311,659 ### ### ###
2014-Jul-28 Mon 10.21 10.26 ### 10.26 76.7 76.7 0.7
2014-Jul-25 Fri 10.25 10.26 ### 10.24 55,682 285,648 30.2 30.2 ###
2014-Jul-24 Thu 10.26 10.29 10.26 10.26 79,825 ### ### ### 0.7
2014-Jul-23 Wed 10.24 10.29 10.2 10.23 26.1 26.1 ###
2014-Jul-22 Tue 10.2 10.24 ### ### 29.6 29.6 0.0
2014-Jul-21 Mon ### ### ### ### 27,874 0 ### ### 0.0
2014-Jul-18 Fri ### ### ### ### 68.9 68.9 0.0
2014-Jul-17 Thu ### 10.21 ### ### 84,221 429,948 ### ### 0.0
2014-Jul-16 Wed ### 10.2 ### ### 33,840 172,584 ### ### 0.0
2014-Jul-15 Tue ### ### ### ### 37.0 37.0 0.0
2014-Jul-14 Mon ### ### ### ### ### ### 0.0
2014-Jul-11 Fri ### ### ### ### 52,528 0 66.2 66.2 0.0
2014-Jul-10 Thu 9.86 ### 9.86 ### 53,786 ### 83.8 83.8 0.0
2014-Jul-09 Wed ### ### 9.88 9.88 ### ### 0.7
2014-Jul-08 Tue 9.85 ### 9.85 ### 45,182 222,521 81.9 81.9 0.0
2014-Jul-07 Mon ### ### 9.89 ### ### ### 0.0
2014-Jul-04 Fri ### ### 9.82 9.84 21.7 21.7 0.7
2014-Jul-03 Thu 9.86 ### 9.86 ### 59,286 292,279 ### ### 0.0
2014-Jul-02 Wed 9.79 9.87 9.79 9.86 52,453 ### 74.6 74.6 0.7
2014-Jul-01 Tue 9.81 9.83 9.75 9.78 27.1 27.1 0.7
2014-Jun-30 Mon ### ### 9.86 9.86 ### ### 0.7
2014-Jun-27 Fri ### ### ### ### 33.9 33.9 0.0
2014-Jun-26 Thu ### ### 9.79 ### 117,844 576,846 ### ### 0.0
2014-Jun-25 Wed ### ### ### ### ### ### 0.0
2014-Jun-24 Tue ### ### ### ### 75.6 75.6 0.0
2014-Jun-23 Mon ### ### ### ### 44,722 0 80.7 80.7 0.0
2014-Jun-20 Fri ### ### ### ### ### ### 0.0
2014-Jun-19 Thu 9.81 ### 9.78 ### 83,385 407,752 ### ### 0.0
2014-Jun-18 Wed ### ### ### ### 76,046 0 29.9 29.9 0.0
2014-Jun-17 Tue 9.86 ### 9.83 ### 79.4 79.4 0.0
2014-Jun-16 Mon 9.87 9.87 9.77 9.84 110,723 ### 27.1 27.1 0.7
2014-Jun-13 Fri 9.85 9.86 9.79 9.86 ### ### 0.7
2014-Jun-12 Thu ### ### ### ### 155,628 0 ### ### 0.0
2014-Jun-11 Wed ### ### ### ### ### ### 0.0
2014-Jun-10 Tue ### ### ### ### 69,421 0 76.1 76.1 0.0
2014-Jun-06 Fri ### ### ### ### 47,975 0 ### ### 0.0
2014-Jun-05 Thu ### ### 9.86 ### 32.0 32.0 0.0
2014-Jun-04 Wed ### ### ### ### 81.7 81.7 0.0
2014-Jun-03 Tue 9.82 ### 9.82 9.88 84.0 84.0 0.7
2014-Jun-02 Mon 9.8 ### 9.8 9.87 78.4 78.4 ###
2014-May-30 Fri 9.86 9.89 9.82 9.87 74.0 74.0 ###
2014-May-29 Thu 9.83 9.89 9.79 9.79 26.9 26.9 ###
2014-May-28 Wed ### ### 9.85 9.85 71,441 351,846 21.7 21.7 ###
2014-May-27 Tue ### ### 9.89 ### 77.0 77.0 0.0
2014-May-26 Mon 9.87 9.89 9.85 9.89 50,927 502,649 ### ### ###
2014-May-23 Fri 9.85 9.88 9.81 9.83 36,928 363,556 28.5 28.5 0.7
2014-May-22 Thu 9.79 9.82 9.76 9.76 24.9 24.9 0.7
2014-May-21 Wed 9.73 9.77 9.71 9.77 ### ### 0.7
2014-May-20 Tue ### 9.76 ### 9.76 37,054 180,823 ### ### 0.7
2014-May-19 Mon 9.73 9.84 9.73 9.75 ### ### ###
2014-May-16 Fri 9.79 9.83 9.78 9.83 26,053 255,449 74.9 74.9 0.7
2014-May-15 Thu 9.7 9.79 ### 9.76 75.2 75.2 0.7
2014-May-14 Wed 9.75 9.8 9.71 9.79 43,756 ### ### ### ###
2014-May-13 Tue 9.72 9.72 ### 9.7 29.5 29.5 0.7
2014-May-12 Mon 9.76 9.84 9.76 9.77 50,829 498,124 ### ### 0.7
2014-May-09 Fri 9.74 9.8 9.73 9.77 76.2 76.2 0.7
2014-May-08 Thu 9.73 9.78 9.71 9.78 56,654 ### 77.9 77.9 0.7
2014-May-07 Wed ### ### 9.58 ### ### ### 0.0
2014-May-06 Tue 9.77 9.77 ### ### 36,954 180,520 ### ### 0.0
2014-May-05 Mon ### 9.72 ### ### 34.1 34.1 0.0
2014-May-02 Fri 9.74 9.74 ### ### 63,377 308,645 ### ### 0.0
2014-May-01 Thu 9.8 9.85 9.72 9.74 32,446 317,484 ### ### 0.7
2014-Apr-30 Wed 9.85 9.85 9.74 9.79 27.0 27.0 ###
2014-Apr-29 Tue 9.79 ### 9.76 9.77 ### ### 0.7
2014-Apr-28 Mon 9.74 9.82 9.72 9.82 ### ### ###
2014-Apr-24 Thu 9.7 9.73 9.7 9.7 60,325 586,057 ### ### 0.7
2014-Apr-23 Wed ### 9.7 ### ### ### ### 0.0
2014-Apr-22 Tue 9.55 ### 9.55 ### 22,256 106,272 82.2 82.2 0.0
2014-Apr-17 Thu 9.57 ### 9.56 ### 48,285 ### 77.6 77.6 0.0
2014-Apr-16 Wed 9.52 9.58 9.5 9.54 68.0 68.0 ###
2014-Apr-15 Tue 9.45 9.51 9.45 9.47 30,825 292,221 74.2 74.2 ###
2014-Apr-14 Mon 9.5 9.52 9.41 9.41 59,583 563,953 ### ### 0.7
2014-Apr-11 Fri 9.51 ### 9.51 9.57 80.2 80.2 ###
2014-Apr-10 Thu 9.51 ### 9.51 ### 101,047 480,478 83.6 83.6 0.0
2014-Apr-09 Wed 9.42 9.54 9.41 9.51 86,076 815,570 ### ### ###
2014-Apr-08 Tue ### ### ### ### 103,082 0 77.2 77.2 0.0
2014-Apr-07 Mon 9.4 9.4 9.29 ### 55,458 518,255 ### ### 0.0
2014-Apr-04 Fri ### ### ### ### ### ### 0.0
2014-Apr-03 Thu 9.29 9.47 9.29 ### 260,827 2,446,557 80.4 80.4 0.0
2014-Apr-02 Wed ### ### 9.26 9.29 ### ### ###
2014-Apr-01 Tue ### ### 9.22 9.28 ### ### 0.7
2014-Mar-31 Mon 9.26 ### 9.26 ### 75.5 75.5 0.0
2014-Mar-28 Fri 9.25 ### 9.22 ### 44,157 ### ### ### 0.0
2014-Mar-27 Thu 9.29 9.29 9.2 9.25 75,250 695,686 30.5 30.5 ###
2014-Mar-26 Wed ### ### 9.29 ### ### ### 0.0
2014-Mar-25 Tue ### ### ### ### 100,170 0 ### ### 0.0
2014-Mar-24 Mon ### 9.41 ### 9.41 ### ### 0.7
2014-Mar-21 Fri ### ### ### ### 43,421 0 ### ### 0.0
2014-Mar-20 Thu ### ### ### ### ### ### 0.0
2014-Mar-19 Wed 9.42 9.5 ### ### 58,277 ### 28.7 28.7 0.0
2014-Mar-18 Tue ### 9.43 ### ### 49,320 232,543 ### ### 0.0
2014-Mar-17 Mon ### ### ### ### 54,928 0 73.1 73.1 0.0
2014-Mar-14 Fri ### 9.43 ### ### 79,988 377,143 ### ### 0.0
2014-Mar-13 Thu 9.4 9.57 ### 9.49 46,049 220,344 74.5 74.5 0.7
2014-Mar-12 Wed 9.47 9.47 9.42 9.45 ### ### 0.7
2014-Mar-11 Tue ### 9.49 ### 9.47 82.6 82.6 ###
2014-Mar-10 Mon 9.54 9.55 9.4 9.4 ### ### ###
2014-Mar-07 Fri 9.57 9.57 9.49 9.54 ### ### ###
2014-Mar-06 Thu 9.57 9.57 9.51 9.52 69,354 ### ### ### ###
2014-Mar-05 Wed 9.58 ### 9.54 9.54 46,779 ### 22.4 22.4 ###
2014-Mar-04 Tue 9.55 9.59 9.55 9.58 37,326 ### ### ### 0.7
2014-Mar-03 Mon 9.5 9.59 9.49 9.55 43,851 ### ### ### 0.7
2014-Feb-28 Fri 9.48 9.51 9.46 9.48 ### ### 0.7
2014-Feb-27 Thu 9.52 9.52 9.45 9.48 82,584 ### 32.9 32.9 0.7
2014-Feb-26 Wed ### ### 9.51 9.52 ### ### ###
2014-Feb-25 Tue ### ### 9.59 9.59 ### ### 0.7
2014-Feb-24 Mon ### 9.71 9.51 9.55 20.0 20.0 0.7
2014-Feb-21 Fri 9.59 ### 9.56 9.58 ### ### 0.7
2014-Feb-20 Thu 9.52 9.52 9.47 9.52 16,883 ### 70.6 70.6 ###
2014-Feb-19 Wed 9.48 9.51 9.47 9.48 ### ### 0.7
2014-Feb-18 Tue 9.48 9.48 9.42 9.43 470,242 4,443,786 ### ### ###
2014-Feb-17 Mon 9.45 9.49 9.41 9.41 101,648 960,573 ### ### 0.7
2014-Feb-14 Fri 9.41 9.47 9.4 9.42 47,741 ### 69.0 69.0 0.7
2014-Feb-13 Thu ### 9.45 ### 9.41 71.8 71.8 0.7
2014-Feb-12 Wed 9.2 ### 9.2 ### 223,254 ### ### ### 0.0
2014-Feb-11 Tue ### ### ### ### 67,953 0 ### ### 0.0
2014-Feb-10 Mon ### ### ### ### 18.9 18.9 0.0
2014-Feb-07 Fri ### ### ### ### 64.0 64.0 0.0
2014-Feb-06 Thu ### ### ### ### 95,684 0 24.3 24.3 0.0
2014-Feb-05 Wed ### ### ### ### 72,648 0 77.5 77.5 0.0
2014-Feb-04 Tue ### ### ### ### 37,523 0 ### ### 0.0
2014-Feb-03 Mon ### ### ### ### 31,121 0 77.9 77.9 0.0
2014-Jan-31 Fri ### ### ### ### ### ### 0.0
2014-Jan-30 Thu ### ### ### ### 56,943 0 72.2 72.2 0.0
2014-Jan-29 Wed ### ### ### ### 43,975 0 77.7 77.7 0.0
2014-Jan-28 Tue ### ### ### ### 53,888 0 76.4 76.4 0.0
2014-Jan-24 Fri ### 9.22 ### ### 35,976 165,849 ### ### 0.0
2014-Jan-23 Thu ### ### ### 9.21 65,127 0 27.4 27.4 0.7
2014-Jan-22 Wed ### 9.48 ### ### 26.3 26.3 0.0
2014-Jan-21 Tue ### ### 9.25 ### 18,771 ### 66.9 66.9 0.0
2014-Jan-20 Mon 9.28 9.28 9.2 9.27 36,621 338,378 ### ### 0.7
2014-Jan-17 Fri ### ### 9.25 9.28 31,257 ### ### ### 0.7
2014-Jan-16 Thu 9.26 ### 9.26 ### 51,925 ### ### ### 0.0
2014-Jan-15 Wed ### 9.24 ### 9.24 ### ### ###
2014-Jan-14 Tue 9.24 9.24 ### ### 49,678 ### 28.8 28.8 0.0
2014-Jan-13 Mon 9.25 9.29 9.2 9.23 ### ### ###
2014-Jan-10 Fri 9.24 ### 9.24 9.28 37,243 ### ### ### 0.7
2014-Jan-09 Thu 9.25 9.25 9.2 9.24 ### ### ###
2014-Jan-08 Wed 9.27 9.29 9.2 9.2 ### ### 0.7
2014-Jan-07 Tue 9.23 9.25 9.2 9.21 76,559 706,256 ### ### 0.7
2014-Jan-06 Mon 9.2 9.21 ### ### 50,350 ### ### ### 0.0
2014-Jan-03 Fri ### ### ### ### 9,172 0 ### ### 0.0
2014-Jan-02 Thu ### 9.22 ### ### ### ### 0.0
2013-Dec-31 Tue 9.25 9.25 ### ### 39,442 ### 10.9 10.9 0.0
2013-Dec-30 Mon 9.22 ### 9.22 ### 35,649 164,341 76.1 76.1 0.0
2013-Dec-27 Fri 9.25 ### ### ### 19.9 19.9 0.0
2013-Dec-24 Tue ### ### 9.2 9.21 ### ### 0.7
2013-Dec-23 Mon 9.27 ### ### 9.24 26.3 26.3 ###
2013-Dec-20 Fri ### 9.24 ### 9.24 78.1 78.1 ###
2013-Dec-19 Thu ### ### ### ### ### ### 0.0
2013-Dec-18 Wed ### ### 8.83 8.84 97,749 ### 27.5 27.5 ###
2013-Dec-17 Tue ### ### 8.8 8.86 58,324 256,625 28.0 28.0 0.6
2013-Dec-16 Mon 8.78 ### 8.78 ### 83.5 83.5 0.0
2013-Dec-13 Fri ### ### 8.77 ### 68.0 68.0 0.0
2013-Dec-12 Thu ### ### 8.81 ### 30.4 30.4 0.0
2013-Dec-11 Wed ### 9 ### ### ### ### 0.0
2013-Dec-10 Tue ### ### ### ### 189,576 0 76.3 76.3 0.0
2013-Dec-09 Mon ### ### ### 9 136,380 0 ### ### 0.6
2013-Dec-06 Fri ### ### ### ### 23.3 23.3 0.0
2013-Dec-05 Thu ### 9.21 ### ### ### ### 0.0
2013-Dec-04 Wed 9.2 9.4 ### ### 56,829 ### ### ### 0.0
2013-Dec-03 Tue ### 9.24 ### 9.24 72,570 335,273 ### ### ###
2013-Dec-02 Mon ### ### ### ### 122,922 0 ### ### 0.0
2013-Nov-29 Fri ### 9.4 9.28 9.4 79.1 79.1 ###
2013-Nov-28 Thu ### ### ### ### 69,484 0 ### ### 0.0
2013-Nov-27 Wed ### 9.4 ### ### 52,545 ### 79.8 79.8 0.0
2013-Nov-26 Tue ### ### ### ### ### ### 0.0
2013-Nov-25 Mon 9.44 9.47 9.42 9.44 58,686 554,289 75.0 75.0 0.7
2013-Nov-22 Fri 9.2 ### 9.2 ### 47,541 218,688 83.2 83.2 0.0
2013-Nov-21 Thu ### ### 9.24 9.26 118,543 ### 25.9 25.9 ###
2013-Nov-20 Wed 9.52 9.52 ### ### ### ### 0.0
2013-Nov-19 Tue 9.5 9.54 9.43 9.46 103,172 978,586 ### ### 0.7
2013-Nov-18 Mon 9.55 ### 9.52 9.54 78,778 374,983 ### ### ###
2013-Nov-15 Fri ### ### 9.52 9.59 ### ### 0.7
2013-Nov-14 Thu 9.54 9.59 9.54 9.55 67.8 67.8 0.7
2013-Nov-13 Wed ### ### 9.54 9.54 45,827 ### 33.1 33.1 ###
2013-Nov-12 Tue ### ### 9.59 ### 82,278 394,523 ### ### 0.0
2013-Nov-11 Mon ### ### 9.59 ### 52,045 249,555 41.8 41.8 0.0
2013-Nov-08 Fri 9.51 9.59 9.51 9.54 73.4 73.4 ###
2013-Nov-07 Thu 9.52 9.54 9.48 9.51 69,882 664,577 32.0 32.0 ###
2013-Nov-06 Wed 9.59 9.59 9.5 9.53 26.6 26.6 ###
2013-Nov-05 Tue ### ### 9.58 ### 68.8 68.8 0.0
2013-Nov-04 Mon 9.53 ### 9.52 9.54 79.9 79.9 ###
2013-Nov-01 Fri 9.59 9.59 9.52 9.54 32.7 32.7 ###
2013-Oct-31 Thu 9.51 ### 9.51 9.59 77.4 77.4 0.7
2013-Oct-30 Wed 9.53 9.58 9.52 9.53 55,183 ### 74.5 74.5 ###
2013-Oct-29 Tue ### ### 9.54 9.58 68,674 327,574 ### ### 0.7
2013-Oct-28 Mon ### ### 9.59 9.59 35.2 35.2 0.7
2013-Oct-25 Fri ### ### 9.54 9.58 ### ### 0.7
2013-Oct-24 Thu ### ### ### ### ### ### 0.0
2013-Oct-23 Wed ### ### 9.58 ### 93,272 446,772 34.2 34.2 0.0
2013-Oct-22 Tue 9.56 ### 9.55 ### 93,077 444,442 73.7 73.7 0.0
2013-Oct-21 Mon ### ### 9.57 9.59 116,427 ### ### ### 0.7
2013-Oct-18 Fri 9.55 ### 9.55 9.58 68,723 328,152 ### ### 0.7
2013-Oct-17 Thu 9.5 ### 9.5 9.52 79,972 ### ### ### ###
2013-Oct-16 Wed 9.45 9.52 9.45 9.5 76.6 76.6 0.7
2013-Oct-15 Tue 9.53 9.57 9.52 9.54 98,243 937,729 ### ### ###
2013-Oct-14 Mon 9.46 9.5 9.44 9.48 69,179 655,125 ### ### 0.7
2013-Oct-11 Fri 9.42 9.49 9.42 9.48 209,884 1,984,453 71.7 71.7 0.7
2013-Oct-10 Thu ### ### ### ### 72.6 72.6 0.0
2013-Oct-09 Wed ### ### ### ### 69.7 69.7 0.0
2013-Oct-08 Tue ### 9.41 ### ### ### ### 0.0
2013-Oct-07 Mon 9.44 9.49 9.4 9.4 53,846 508,575 37.9 37.9 ###
2013-Oct-04 Fri ### 9.47 ### 9.44 47,658 ### ### ### 0.7
2013-Oct-03 Thu 9.48 9.48 9.4 9.47 29.5 29.5 ###
2013-Oct-02 Wed 9.4 9.48 9.4 9.45 76.6 76.6 0.7
2013-Oct-01 Tue 9.4 9.4 ### ### 34.4 34.4 0.0
2013-Sep-30 Mon ### 9.42 ### ### 76,523 360,423 81.5 81.5 0.0
2013-Sep-27 Fri 9.44 9.48 9.42 9.47 45,380 428,840 ### ### ###
2013-Sep-26 Thu 9.4 9.45 9.4 9.42 92,580 ### 66.5 66.5 0.7
2013-Sep-25 Wed 9.47 9.5 9.43 9.45 89,381 ### ### ### 0.7
2013-Sep-24 Tue 9.5 9.5 9.43 9.46 38,223 361,780 29.0 29.0 0.7
2013-Sep-23 Mon 9.47 9.48 9.44 9.48 ### ### 0.7
2013-Sep-20 Fri 9.57 9.57 9.48 9.49 ### ### 0.7
2013-Sep-19 Thu 9.58 ### 9.54 9.57 55,284 ### ### ### ###
2013-Sep-18 Wed ### 9.44 ### 9.44 80.7 80.7 0.7
2013-Sep-17 Tue 9.4 9.41 ### 9.41 87,574 ### 73.1 73.1 0.7
2013-Sep-16 Mon 9.4 9.42 ### 9.42 ### ### 0.7
2013-Sep-13 Fri ### ### 9.26 ### ### ### 0.0
2013-Sep-12 Thu 9.27 ### 9.24 ### 131,476 ### ### ### 0.0
2013-Sep-11 Wed ### ### 9.28 ### 61,759 ### ### ### 0.0
2013-Sep-10 Tue ### ### ### ### ### ### 0.0
2013-Sep-09 Mon ### ### 9.23 9.28 83,342 384,623 25.5 25.5 0.7
2013-Sep-06 Fri ### ### 9.2 9.23 282,943 ### ### ### ###
2013-Sep-05 Thu 9.4 9.4 9.23 9.27 55,442 516,442 22.4 22.4 0.7
2013-Sep-04 Wed 9.44 9.44 ### ### 129,227 609,951 ### ### 0.0
2013-Sep-03 Tue 9.4 9.45 ### 9.42 65,126 307,720 69.8 69.8 0.7
2013-Sep-02 Mon ### ### ### ### 32,545 0 69.3 69.3 0.0
2013-Aug-30 Fri ### ### 9.28 ### ### ### 0.0
2013-Aug-29 Thu ### ### 9.28 ### ### ### 0.0
2013-Aug-28 Wed ### ### ### ### 78.6 78.6 0.0
2013-Aug-27 Tue 9.27 ### 9.27 ### 80.7 80.7 0.0
2013-Aug-26 Mon 9.28 9.4 9.28 ### ### ### 0.0
2013-Aug-23 Fri ### ### ### ### 55,984 0 ### ### 0.0
2013-Aug-22 Thu 9.23 ### 9.23 ### ### ### 0.0
2013-Aug-21 Wed 9.27 ### 9.27 ### 78.2 78.2 0.0
2013-Aug-20 Tue 9.25 9.29 9.2 9.29 76.9 76.9 ###
2013-Aug-19 Mon 9.4 9.4 9.25 9.25 54,050 ### ### ### ###
2013-Aug-16 Fri ### ### ### ### 46,644 0 68.7 68.7 0.0
2013-Aug-15 Thu 9.41 9.41 ### ### 71,685 337,277 27.1 27.1 0.0
2013-Aug-14 Wed 9.41 9.45 ### ### 63,426 299,687 33.5 33.5 0.0
2013-Aug-13 Tue 9.46 9.47 ### 9.45 98,921 ### ### ### 0.7
2013-Aug-12 Mon ### 9.46 ### 9.46 55,350 ### ### ### 0.7
2013-Aug-09 Fri ### ### ### 9.47 75,628 0 21.4 21.4 ###
2013-Aug-08 Thu ### 9.44 9.28 9.43 114,171 1,068,640 79.7 79.7 ###
2013-Aug-07 Wed ### 9.41 ### ### 38,180 ### ### ### 0.0
2013-Aug-06 Tue ### 9.41 ### ### 71,286 ### 87.1 87.1 0.0
2013-Aug-05 Mon 9.28 ### 9.2 9.21 25.5 25.5 0.7
2013-Aug-02 Fri 9.43 9.43 9.26 9.28 19.7 19.7 0.7
2013-Aug-01 Thu ### 9.46 9.27 ### 61,349 ### 31.7 31.7 0.0
2013-Jul-31 Wed 9.5 9.59 ### ### 74,541 357,424 21.0 21.0 0.0
2013-Jul-30 Tue 9.59 ### 9.45 9.45 23.9 23.9 0.7
2013-Jul-29 Mon ### ### 9.53 9.58 ### ### 0.7
2013-Jul-26 Fri ### ### 9.49 9.56 64,548 306,280 23.2 23.2 0.7
2013-Jul-25 Thu 9.47 9.58 9.46 9.54 77.2 77.2 ###
2013-Jul-24 Wed ### 9.42 ### 9.4 77.2 77.2 ###
2013-Jul-23 Tue ### ### ### ### ### ### 0.0
2013-Jul-22 Mon 9.5 9.51 ### ### 19.7 19.7 0.0
2013-Jul-19 Fri ### 9.45 ### 9.41 64,621 ### 72.7 72.7 0.7
2013-Jul-18 Thu ### 9.43 ### 9.4 302,242 1,425,071 76.2 76.2 ###
2013-Jul-17 Wed 9.41 9.41 ### ### 94,286 ### 22.9 22.9 0.0
2013-Jul-16 Tue ### 9.47 ### 9.42 78.6 78.6 0.7
2013-Jul-15 Mon ### 9.49 ### ### 71,775 340,572 ### ### 0.0
2013-Jul-12 Fri 9.42 9.47 ### ### ### ### 0.0
2013-Jul-11 Thu 9.5 9.56 9.41 9.41 79,529 ### ### ### 0.7
2013-Jul-10 Wed 9.54 9.56 9.4 9.47 151,429 1,435,546 24.8 24.8 ###
2013-Jul-09 Tue 9.44 ### 9.44 ### ### ### 0.0
2013-Jul-08 Mon 9.58 9.58 9.41 9.43 21.5 21.5 ###
2013-Jul-05 Fri 9.44 ### 9.4 ### 79.6 79.6 0.0
2013-Jul-04 Thu 9.24 9.44 9.24 9.44 79.7 79.7 0.7
2013-Jul-03 Wed 9.45 9.45 9.26 9.28 46,459 434,623 22.0 22.0 0.7
2013-Jul-02 Tue 9.45 9.5 ### 9.5 83,825 ### ### ### 0.7
2013-Jul-01 Mon ### ### ### 9.2 92,980 0 ### ### 0.7
2013-Jun-28 Fri 9.43 9.47 9.41 9.47 77,650 ### ### ### ###
2013-Jun-27 Thu 9.2 ### 9.2 ### 75.1 75.1 0.0
2013-Jun-26 Wed ### 9.2 ### ### 62,577 287,854 ### ### 0.0
2013-Jun-25 Tue 9 ### 9 ### ### ### 0.0
2013-Jun-24 Mon ### 9.25 ### 9.23 79,828 ### ### ### ###
2013-Jun-21 Fri ### 9.25 ### 9.25 ### ### ###
2013-Jun-20 Thu 9.4 9.42 9.26 ### 33.6 33.6 0.0
2013-Jun-19 Wed 9.45 9.58 ### 9.56 83,844 ### ### ### 0.7
2013-Jun-18 Tue 9.27 9.45 9.27 9.45 114,588 1,072,543 86.6 86.6 0.7
2013-Jun-17 Mon ### 9.24 ### 9.24 76.8 76.8 ###
2013-Jun-14 Fri 9.26 9.26 ### ### 20.2 20.2 0.0
2013-Jun-13 Thu 9.2 9.22 ### ### 284,071 ### 37.7 37.7 0.0
2013-Jun-12 Wed 9.29 ### 9.2 9.25 71,629 ### 32.0 32.0 ###
2013-Jun-11 Tue 9.4 9.4 9.29 9.29 61,322 573,054 25.4 25.4 ###
2013-Jun-07 Fri ### 9.4 ### ### 75.2 75.2 0.0
2013-Jun-06 Thu 9.2 ### ### ### 83.9 83.9 0.0
2013-Jun-05 Wed ### 9.4 9.27 ### 109,458 ### ### ### 0.0
2013-Jun-04 Tue ### 9.5 ### 9.5 ### ### 0.7
2013-Jun-03 Mon ### ### 9.44 9.44 ### ### 0.7
2013-May-31 Fri 9.72 9.72 9.56 ### 20.3 20.3 0.0
2013-May-30 Thu 9.75 9.75 9.51 9.54 194,778 ### 17.5 17.5 ###
2013-May-29 Wed 9.85 9.85 ### 9.78 78,246 ### ### ### 0.7
2013-May-28 Tue 9.82 9.86 9.75 9.86 107,128 ### 70.2 70.2 0.7
2013-May-27 Mon ### ### 9.76 9.81 ### ### ###
2013-May-24 Fri ### ### 9.78 9.82 128,921 630,423 ### ### ###
2013-May-23 Thu 10.2 10.2 ### ### 88,152 449,575 ### ### 0.0
2013-May-22 Wed ### ### ### ### 108,121 0 ### ### 0.0
2013-May-21 Tue 10.4 10.4 ### ### 31.1 31.1 0.0
2013-May-20 Mon ### 10.42 ### ### 75.2 75.2 0.0
2013-May-17 Fri ### ### 10.22 10.28 43,321 221,370 26.3 26.3 0.7
2013-May-16 Thu ### ### ### 10.26 84.5 84.5 0.7
2013-May-15 Wed 10.4 10.42 ### 10.26 71,479 ### 28.9 28.9 0.7
2013-May-14 Tue 10.29 ### 10.27 ### 72.1 72.1 0.0
2013-May-13 Mon 10.29 ### 10.22 10.26 116,989 ### 32.3 32.3 0.7
2013-May-10 Fri 10.24 10.27 ### 10.22 78,848 404,884 ### ### 0.7
2013-May-09 Thu ### 10.24 ### 10.24 45,159 ### ### ### ###
2013-May-08 Wed ### ### ### ### 70.2 70.2 0.0
2013-May-07 Tue ### ### ### ### 97,525 0 ### ### 0.0
2013-May-06 Mon ### ### ### ### 54,976 0 ### ### 0.0
2013-May-03 Fri ### ### ### ### 47,921 0 80.0 80.0 0.0
2013-May-02 Thu ### ### ### ### ### ### 0.0
2013-May-01 Wed ### ### ### ### 84,972 0 28.1 28.1 0.0
2013-Apr-30 Tue ### ### ### ### ### ### 0.0
2013-Apr-29 Mon ### ### ### ### ### ### 0.0
2013-Apr-26 Fri 10.2 10.2 ### ### 71,746 ### ### ### 0.0
2013-Apr-24 Wed ### ### ### ### 106,352 0 70.6 70.6 0.0
2013-Apr-23 Tue 9.88 ### 9.88 ### 78,329 386,945 79.2 79.2 0.0
2013-Apr-22 Mon ### ### 9.82 9.86 ### ### 0.7
2013-Apr-19 Fri ### ### 9.88 ### 81,746 403,825 ### ### 0.0
2013-Apr-18 Thu 9.78 ### 9.78 9.87 ### ### ###
2013-Apr-17 Wed ### ### 9.84 ### 76.3 76.3 0.0
2013-Apr-16 Tue 9.7 9.8 ### 9.78 ### ### 0.7
2013-Apr-15 Mon 9.7 9.74 ### 9.72 136,356 664,053 ### ### 0.7
2013-Apr-12 Fri 9.52 9.7 9.52 9.7 70,388 676,428 85.0 85.0 0.7
2013-Apr-11 Thu 9.48 9.52 9.45 9.5 71.0 71.0 0.7
2013-Apr-10 Wed 9.4 9.44 ### 9.42 ### ### 0.7
2013-Apr-09 Tue 9.44 9.5 9.43 9.46 72,621 687,357 66.1 66.1 0.7
2013-Apr-08 Mon 9.53 9.53 ### 9.45 132,821 ### ### ### 0.7
2013-Apr-05 Fri 9.42 9.42 ### ### 73,523 ### ### ### 0.0
2013-Apr-04 Thu ### 9.47 ### 9.42 ### ### 0.7
2013-Apr-03 Wed 9.44 9.5 9.43 9.45 80.5 80.5 0.7
2013-Apr-02 Tue ### 9.41 ### 9.4 ### ### ###
2013-Mar-28 Thu ### ### 9.24 ### 92,827 ### ### ### 0.0
2013-Mar-27 Wed ### 9.44 ### ### ### ### 0.0
2013-Mar-26 Tue ### ### ### ### 74,442 0 33.4 33.4 0.0
2013-Mar-25 Mon ### 9.47 ### ### 32.5 32.5 0.0
2013-Mar-22 Fri 9.26 ### 9.26 ### 41,645 ### 82.1 82.1 0.0
2013-Mar-21 Thu 9.42 9.43 ### ### ### ### 0.0
2013-Mar-20 Wed ### 9.42 ### 9.4 63,326 ### ### ### ###
2013-Mar-19 Tue 9.47 9.58 9.4 9.47 90,945 ### ### ### ###
2013-Mar-18 Mon 9.55 9.55 ### 9.44 53,576 255,825 30.0 30.0 0.7
2013-Mar-15 Fri 9.46 9.58 9.46 9.58 292,378 ### 73.1 73.1 0.7
2013-Mar-14 Thu 9.57 9.57 9.46 9.46 40,851 ### 31.5 31.5 0.7
2013-Mar-13 Wed 9.55 ### 9.5 9.55 255,656 ### 75.2 75.2 0.7
2013-Mar-12 Tue ### ### 9.55 9.55 ### ### 0.7
2013-Mar-11 Mon 9.51 9.59 9.51 9.59 74.2 74.2 0.7
2013-Mar-08 Fri 9.59 9.59 9.49 9.51 49,284 ### 22.5 22.5 ###
2013-Mar-07 Thu 9.54 ### 9.53 9.57 75.8 75.8 ###
2013-Mar-06 Wed 9.55 ### 9.55 ### 47,422 226,440 ### ### 0.0
2013-Mar-05 Tue 9.46 9.57 9.46 9.5 34,250 325,888 ### ### 0.7
2013-Mar-04 Mon 9.55 9.55 9.44 9.46 ### ### 0.7
2013-Mar-01 Fri 9.5 9.59 9.43 9.43 279,956 2,662,381 31.3 31.3 ###
2013-Feb-28 Thu 9.56 9.57 9.5 9.57 76,121 ### 66.5 66.5 ###
2013-Feb-27 Wed 9.5 9.51 9.45 9.5 69,745 661,182 70.5 70.5 0.7
2013-Feb-26 Tue 9.4 9.49 ### 9.44 281,223 ### ### ### 0.7
2013-Feb-25 Mon 9.45 9.5 ### 9.5 48,978 232,645 ### ### 0.7
2013-Feb-22 Fri 9.48 9.48 ### ### ### ### 0.0
2013-Feb-21 Thu 9.48 ### ### ### 72,276 0 ### ### 0.0
2013-Feb-20 Wed ### 9.53 ### 9.49 ### ### 0.7
2013-Feb-19 Tue ### ### 9.27 ### ### ### 0.0
2013-Feb-18 Mon ### ### 9.23 9.25 ### ### ###
2013-Feb-15 Fri ### ### 9.25 9.27 50,521 233,659 28.6 28.6 0.7
2013-Feb-14 Thu ### 9.4 ### ### 26.7 26.7 0.0
2013-Feb-13 Wed ### ### ### ### 28.1 28.1 0.0
2013-Feb-12 Tue 9.44 9.45 ### ### 40,348 190,644 22.5 22.5 0.0
2013-Feb-11 Mon 9.4 9.45 ### ### 30.2 30.2 0.0
2013-Feb-08 Fri 9.4 9.4 9.27 ### 75,275 ### 24.6 24.6 0.0
2013-Feb-07 Thu 9.29 ### 9.26 9.29 82,283 380,970 ### ### ###
2013-Feb-06 Wed ### ### ### ### 68,675 0 67.7 67.7 0.0
2013-Feb-05 Tue ### ### 9.25 9.27 ### ### 0.7
2013-Feb-04 Mon ### ### ### ### ### ### 0.0
2013-Feb-01 Fri ### ### ### ### 51,359 0 ### ### 0.0
2013-Jan-31 Thu 9.23 9.28 9.21 9.27 69,420 641,787 75.3 75.3 0.7
2013-Jan-30 Wed 9.28 9.28 ### 9.22 25.6 25.6 0.7
2013-Jan-29 Tue ### 9.28 ### 9.23 39,041 181,150 ### ### ###
2013-Jan-25 Fri ### ### ### ### 47,880 0 ### ### 0.0
2013-Jan-24 Thu ### ### ### ### ### ### 0.0
2013-Jan-23 Wed ### ### ### ### 23.1 23.1 0.0
2013-Jan-22 Tue ### 9.2 ### 9.2 86.5 86.5 0.7
2013-Jan-21 Mon ### ### ### ### 29,343 0 ### ### 0.0
2013-Jan-18 Fri ### ### ### ### 38,479 0 26.9 26.9 0.0
2013-Jan-17 Thu ### 9.23 ### ### ### ### 0.0
2013-Jan-16 Wed ### ### ### ### 35,759 0 ### ### 0.0
2013-Jan-15 Tue ### ### 9 ### 72,251 325,129 78.3 78.3 0.0
2013-Jan-14 Mon ### ### ### ### ### ### 0.0
2013-Jan-11 Fri ### 9 ### ### ### ### 0.0
2013-Jan-10 Thu ### ### 8.89 ### ### ### 0.0
2013-Jan-09 Wed 8.8 8.89 8.8 8.88 92,359 ### ### ### 0.6
2013-Jan-08 Tue 9 ### 8.79 8.8 96,841 ### 17.7 17.7 0.6
2013-Jan-07 Mon 8.86 9.27 8.8 9.2 45,044 406,972 ### ### 0.7
2013-Jan-04 Fri ### ### 8.85 8.85 26,542 117,448 ### ### 0.6
2013-Jan-03 Thu ### ### 8.89 ### 12.1 12.1 0.0
2013-Jan-02 Wed ### ### 8.86 ### ### ### 0.0
2012-Dec-31 Mon ### ### 8.8 ### ### ### 0.0
2012-Dec-28 Fri ### ### ### ### 23,477 0 ### ### 0.0
2012-Dec-27 Thu ### ### ### ### 24,951 0 70.4 70.4 0.0
2012-Dec-24 Mon ### ### ### ### 23.9 23.9 0.0
2012-Dec-21 Fri ### 9.75 ### ### 87.7 87.7 0.0
2012-Dec-20 Thu ### ### ### ### 85,758 0 ### ### 0.0
2012-Dec-19 Wed ### ### 8.88 8.89 ### ### ###
2012-Dec-18 Tue ### ### ### 9 24.8 24.8 0.6
2012-Dec-17 Mon 9 ### ### 9 39,876 0 ### ### 0.6
2012-Dec-14 Fri ### ### ### 9 58,026 0 ### ### 0.6
2012-Dec-13 Thu 8.89 ### 8.89 ### 64,878 288,382 77.3 77.3 0.0
2012-Dec-12 Wed ### ### 8.89 8.89 18.0 18.0 ###
2012-Dec-11 Tue ### ### ### ### 279,177 0 69.8 69.8 0.0
2012-Dec-10 Mon ### ### ### ### ### ### 0.0
2012-Dec-07 Fri 8.8 9 8.8 ### ### ### 0.0
2012-Dec-06 Thu 8.88 8.88 8.8 8.8 25.9 25.9 0.6
2012-Dec-05 Wed 8.8 8.89 8.8 8.85 73.2 73.2 0.6
2012-Dec-04 Tue ### ### 8.82 8.82 89,182 ### 30.0 30.0 ###
2012-Dec-03 Mon 8.86 ### 8.85 8.87 70.3 70.3 ###
2012-Nov-30 Fri 9 9 8.79 8.86 25,847 ### ### ### 0.6
2012-Nov-29 Thu 8.8 8.85 8.79 8.83 36,676 323,482 71.5 71.5 ###
2012-Nov-28 Wed ### ### 8.78 8.83 89,576 ### ### ### ###
2012-Nov-27 Tue ### ### 8.81 8.81 27,126 ### 21.6 21.6 ###
2012-Nov-26 Mon ### ### 8.8 8.84 ### ### ###
2012-Nov-23 Fri 8.86 8.87 8.85 8.86 68.9 68.9 0.6
2012-Nov-22 Thu 8.75 8.89 8.75 8.75 30,523 ### 67.1 67.1 0.6
2012-Nov-21 Wed 8.78 8.81 8.75 8.76 ### ### 0.6
2012-Nov-20 Tue ### ### 8.74 8.78 ### ### 0.6
2012-Nov-19 Mon ### ### 8.72 8.78 12.8 12.8 0.6
2012-Nov-16 Fri 8.83 ### ### ### 88.7 88.7 0.0
2012-Nov-15 Thu 8.77 9.27 8.7 8.86 82.9 82.9 0.6
2012-Nov-14 Wed 8.7 8.8 8.7 8.78 82.8 82.8 0.6
2012-Nov-13 Tue 8.81 8.89 8.7 8.7 ### ### ###
2012-Nov-12 Mon 8.81 8.86 8.81 8.81 72.9 72.9 ###
2012-Nov-09 Fri ### ### 8.8 8.85 45,850 201,740 ### ### 0.6
2012-Nov-08 Thu 8.8 ### 8.8 8.87 69,255 304,722 ### ### ###
2012-Nov-07 Wed ### ### 8.89 ### 38,248 ### ### ### 0.0
2012-Nov-06 Tue ### ### ### ### 76.6 76.6 0.0
2012-Nov-05 Mon ### ### 8.83 ### 71,954 317,676 ### ### 0.0
2012-Nov-02 Fri ### ### 8.88 ### 24.6 24.6 0.0
2012-Nov-01 Thu ### ### 8.85 ### 64,984 287,554 ### ### 0.0
2012-Oct-31 Wed ### ### ### 9 ### ### 0.6
2012-Oct-30 Tue 9 9 8.88 ### 46,984 ### 34.5 34.5 0.0
2012-Oct-29 Mon 8.89 9 8.89 ### 82.4 82.4 0.0
2012-Oct-26 Fri 9 9 8.88 ### ### ### 0.0
2012-Oct-25 Thu 8.88 9 8.86 ### 81.6 81.6 0.0
2012-Oct-24 Wed ### ### 8.81 8.86 24.8 24.8 0.6
2012-Oct-23 Tue 8.88 ### 8.88 ### 52,527 ### 74.8 74.8 0.0
2012-Oct-22 Mon 8.89 ### 8.8 ### 82,021 ### ### ### 0.0
2012-Oct-19 Fri 8.82 8.87 8.79 8.85 64.6 64.6 0.6
2012-Oct-18 Thu 8.85 ### 8.8 8.81 73,551 323,624 ### ### ###
2012-Oct-17 Wed 8.87 8.87 8.78 8.84 113,385 1,000,622 ### ### ###
2012-Oct-16 Tue 8.82 8.89 8.81 8.82 74.2 74.2 ###
2012-Oct-15 Mon 8.82 8.83 8.8 8.8 64,086 ### ### ### 0.6
2012-Oct-12 Fri 8.71 8.81 8.71 8.78 76.1 76.1 0.6
2012-Oct-11 Thu 8.83 8.84 8.77 8.82 37,750 332,388 29.4 29.4 ###
2012-Oct-10 Wed 8.7 8.81 8.7 8.75 48,650 ### ### ### 0.6
2012-Oct-09 Tue 8.7 8.82 8.7 8.75 48,975 429,021 70.8 70.8 0.6
2012-Oct-08 Mon 8.74 8.79 ### 8.71 ### ### 0.6
2012-Oct-05 Fri 8.75 8.81 8.7 8.7 ### ### ###
2012-Oct-04 Thu 8.81 8.81 8.71 8.75 23.2 23.2 0.6
2012-Oct-03 Wed ### 8.73 ### 8.72 51,276 ### ### ### 0.6
2012-Oct-02 Tue 8.54 ### 8.54 ### 28,586 ### ### ### 0.0
2012-Oct-01 Mon 8.47 8.53 8.45 8.53 15,849 134,558 77.7 77.7 ###
2012-Sep-28 Fri 8.56 ### 8.51 ### 72.0 72.0 0.0
2012-Sep-27 Thu ### ### 8.58 ### 39,378 ### 22.2 22.2 0.0
2012-Sep-26 Wed ### ### 8.57 ### 57,820 247,758 72.6 72.6 0.0
2012-Sep-25 Tue 8.59 ### 8.57 8.57 28,747 123,180 33.2 33.2 0.6
2012-Sep-24 Mon ### ### 8.57 8.59 ### ### ###
2012-Sep-21 Fri ### ### ### ### 57,353 0 ### ### 0.0
2012-Sep-20 Thu 8.54 ### 8.51 8.57 95,381 405,846 ### ### 0.6
2012-Sep-19 Wed 8.51 ### 8.51 8.56 ### ### ###
2012-Sep-18 Tue 8.56 ### 8.53 8.54 ### ### ###
2012-Sep-17 Mon 8.76 8.76 8.59 8.59 44,051 382,142 ### ### ###
2012-Sep-14 Fri ### 8.73 ### ### 75,957 331,552 65.3 65.3 0.0
2012-Sep-13 Thu ### 8.7 8.54 ### 92,946 ### 73.5 73.5 0.0
2012-Sep-12 Wed ### 8.75 ### 8.73 65,529 286,689 77.6 77.6 ###
2012-Sep-11 Tue 8.52 ### 8.52 ### ### ### 0.0
2012-Sep-10 Mon ### 8.74 8.59 ### ### ### 0.0
2012-Sep-07 Fri 8.85 8.85 8.73 8.75 24.2 24.2 0.6
2012-Sep-06 Thu 8.75 8.79 8.73 8.78 40,071 351,021 ### ### 0.6
2012-Sep-05 Wed 8.54 8.7 8.41 8.7 ### ### ###
2012-Sep-04 Tue 8.53 ### 8.53 8.54 83,081 354,340 76.9 76.9 ###
2012-Sep-03 Mon 8.54 8.58 8.48 8.55 ### ### ###
2012-Aug-31 Fri 8.5 8.55 8.43 8.48 32.3 32.3 0.6
2012-Aug-30 Thu 8.54 8.56 8.49 8.54 ### ### ###
2012-Aug-29 Wed 8.48 8.57 8.48 8.56 ### ### ###
2012-Aug-28 Tue 8.44 8.52 8.44 8.5 45,948 ### 79.6 79.6 0.6
2012-Aug-27 Mon 8.5 8.54 8.42 8.42 36,150 306,552 28.9 28.9 ###
2012-Aug-24 Fri 8.45 8.53 8.44 8.44 45,229 ### ### ### 0.6
2012-Aug-23 Thu 8.55 ### 8.5 8.52 ### ### 0.6
2012-Aug-22 Wed 8.5 8.55 8.49 8.55 26,285 223,948 ### ### ###
2012-Aug-21 Tue 8.5 8.54 8.45 8.45 26.1 26.1 ###
2012-Aug-20 Mon 8.5 8.56 8.47 8.5 69.0 69.0 0.6
2012-Aug-17 Fri 8.5 8.53 8.46 8.46 43,654 370,840 19.0 19.0 0.6
2012-Aug-16 Thu 8.45 8.51 8.43 8.5 ### ### 0.6
2012-Aug-15 Wed 8.48 8.49 8.4 8.41 ### ### ###
2012-Aug-14 Tue 8.42 8.53 8.42 8.42 73.3 73.3 ###
2012-Aug-13 Mon 8.44 8.47 ### 8.41 ### ### ###
2012-Aug-10 Fri ### 8.46 ### ### 72.7 72.7 0.0
2012-Aug-09 Thu 8.44 8.47 ### ### 28,372 120,155 ### ### 0.0
2012-Aug-08 Wed 8.5 8.5 8.4 8.42 196,086 1,656,926 19.4 19.4 ###
2012-Aug-07 Tue 8.46 8.5 8.43 8.5 73.7 73.7 0.6
2012-Aug-06 Mon 8.51 8.51 8.43 8.44 22,684 ### ### ### 0.6
2012-Aug-03 Fri 8.4 8.45 ### 8.43 77.1 77.1 0.6
2012-Aug-02 Thu 8.42 8.47 8.4 8.43 30,455 256,887 ### ### 0.6
2012-Aug-01 Wed 8.5 8.55 8.43 8.43 ### ### 0.6
2012-Jul-30 Mon 8.4 8.42 ### 8.42 73.3 73.3 ###
2012-Jul-27 Fri 8.26 ### 8.23 ### ### ### 0.0
2012-Jul-26 Thu 8.2 8.24 ### 8.24 119,058 ### 74.3 74.3 0.6
2012-Jul-25 Wed ### 8.21 ### ### 29.3 29.3 0.0
2012-Jul-24 Tue 8.28 8.28 8.2 8.23 28.0 28.0 0.6
2012-Jul-23 Mon 8.27 ### 8.24 8.24 41.0 41.0 0.6
2012-Jul-20 Fri 8.27 ### 8.26 ### ### ### 0.0
2012-Jul-19 Thu ### 8.25 ### 8.25 76.1 76.1 ###
2012-Jul-18 Wed ### ### ### ### ### ### 0.0
2012-Jul-17 Tue ### 8.2 ### ### ### ### 0.0
2012-Jul-13 Fri ### ### ### ### 73.8 73.8 0.0
2012-Jul-12 Thu ### ### ### ### 48,389 0 ### ### 0.0
2012-Jul-11 Wed ### ### ### ### 99,421 0 80.7 80.7 0.0
2012-Jul-10 Tue ### ### ### ### ### ### 0.0
2012-Jul-09 Mon 8 ### ### ### ### ### 0.0
2012-Jul-06 Fri ### ### ### ### ### ### 0.0
2012-Jul-05 Thu ### ### ### ### 45,544 0 22.1 22.1 0.0
2012-Jul-04 Wed ### ### ### ### 46,158 0 ### ### 0.0
2012-Jul-03 Tue ### ### ### ### 41,642 0 26.1 26.1 0.0
2012-Jul-02 Mon ### ### ### ### 100,787 0 ### ### 0.0
2012-Jun-29 Fri ### ### ### ### ### ### 0.0
2012-Jun-28 Thu ### ### ### ### 111,422 0 78.1 78.1 0.0
2012-Jun-27 Wed ### ### ### 8 ### ### ###
2012-Jun-26 Tue 7.85 ### 7.85 ### 82.1 82.1 0.0
2012-Jun-25 Mon ### ### 7.74 ### ### ### 0.0
2012-Jun-22 Fri ### ### ### ### 69,870 0 ### ### 0.0
2012-Jun-21 Thu ### ### ### ### 31,927 0 82.9 82.9 0.0
2012-Jun-20 Wed ### ### ### ### 45,359 0 ### ### 0.0
2012-Jun-19 Tue 8 ### ### ### 228,248 0 ### ### 0.0
2012-Jun-18 Mon ### ### ### ### ### ### 0.0
2012-Jun-15 Fri 7.89 ### 7.89 ### 77.2 77.2 0.0
2012-Jun-14 Thu 7.86 ### 7.85 ### ### ### 0.0
2012-Jun-13 Wed ### ### 7.87 7.88 ### ### 0.6
2012-Jun-12 Tue 7.78 8 7.78 ### 86.3 86.3 0.0
2012-Jun-08 Fri ### ### ### ### 74,957 0 ### ### 0.0
2012-Jun-07 Thu ### ### ### ### 82.5 82.5 0.0
2012-Jun-06 Wed 7.8 ### 7.8 ### 168,050 ### ### ### 0.0
2012-Jun-05 Tue 7.89 7.89 7.79 7.82 ### ### 0.6
2012-Jun-04 Mon 7.8 7.84 7.8 7.8 ### ### 0.6
2012-Jun-01 Fri 7.84 ### 7.84 7.89 82.3 82.3 ###
2012-May-31 Thu 7.77 7.85 7.77 7.85 70.1 70.1 ###
2012-May-30 Wed 7.77 7.86 7.77 7.84 ### ### 0.6
2012-May-29 Tue ### ### 7.84 7.84 ### ### 0.6
2012-May-28 Mon 7.87 ### 7.84 ### 25,776 101,041 ### ### 0.0
2012-May-25 Fri 7.79 7.83 7.78 7.81 ### ### 0.6
2012-May-24 Thu 7.8 7.84 7.78 7.79 37,352 ### ### ### ###
2012-May-23 Wed 7.86 7.86 7.76 7.81 38,187 298,240 ### ### 0.6
2012-May-22 Tue 7.83 7.87 7.8 7.84 63.1 63.1 0.6
2012-May-21 Mon 7.8 7.83 7.73 7.83 54,140 ### 74.9 74.9 ###
2012-May-18 Fri 7.79 7.82 7.75 7.82 82.7 82.7 0.6
2012-May-17 Thu ### ### 7.82 7.87 28.7 28.7 0.6
2012-May-16 Wed 8 8 7.84 7.85 75,784 ### ### ### ###
2012-May-15 Tue 7.78 ### 7.78 ### 166,222 ### ### ### 0.0
2012-May-14 Mon ### 8 7.78 7.78 15.7 15.7 0.6
2012-May-11 Fri ### ### ### ### ### ### 0.0
2012-May-10 Thu ### ### ### ### 19.1 19.1 0.0
2012-May-09 Wed ### ### ### ### 83.3 83.3 0.0
2012-May-08 Tue 8 ### ### ### 73.6 73.6 0.0
2012-May-07 Mon 7.78 ### 7.78 8 45,078 175,353 94.5 94.5 ###
2012-May-04 Fri ### ### ### ### 37.2 37.2 0.0
2012-May-03 Thu ### ### ### ### 140,643 0 78.7 78.7 0.0
2012-May-02 Wed 8 ### 8 ### 75.5 75.5 0.0
2012-May-01 Tue ### ### ### ### 178,976 0 ### ### 0.0
2012-Apr-30 Mon 7.86 ### 7.86 ### 48,828 ### 73.8 73.8 0.0
2012-Apr-27 Fri 7.85 7.88 7.82 7.86 74.5 74.5 ###
2012-Apr-26 Thu ### ### ### 7.85 53,973 0 90.7 90.7 ###
2012-Apr-24 Tue 7.83 7.85 ### ### 12.8 12.8 0.0
2012-Apr-23 Mon 7.76 7.78 7.74 7.74 33.7 33.7 0.6
2012-Apr-20 Fri 7.77 7.8 7.72 7.76 ### ### 0.6
2012-Apr-19 Thu 7.82 7.84 7.77 7.77 149,148 ### ### ### 0.6
2012-Apr-18 Wed ### 7.8 ### 7.8 106,145 ### ### ### 0.6
2012-Apr-17 Tue 7.7 7.7 ### ### 26.2 26.2 0.0
2012-Apr-16 Mon ### ### ### ### 128,059 0 ### ### 0.0
2012-Apr-13 Fri 7.54 ### 7.54 ### 98,171 ### 80.9 80.9 0.0
2012-Apr-12 Thu 7.55 7.55 7.49 7.53 ### ### 0.5
2012-Apr-11 Wed 7.49 7.53 7.48 7.5 45,326 340,171 76.9 76.9 0.5
2012-Apr-10 Tue ### ### 7.51 7.55 19.4 19.4 ###
2012-Apr-05 Thu 7.55 7.58 7.53 7.55 69.9 69.9 ###
2012-Apr-04 Wed 7.73 7.73 7.5 ### 20.2 20.2 0.0
2012-Apr-03 Tue ### ### 7.5 7.5 40,223 ### ### ### 0.5
2012-Apr-02 Mon 7.51 7.57 7.5 7.53 62,323 ### ### ### 0.5
2012-Mar-30 Fri ### ### 7.53 7.55 23.9 23.9 ###
2012-Mar-29 Thu 7.79 7.82 ### 7.8 ### ### 0.6
2012-Mar-28 Wed 7.75 7.82 7.75 7.79 69.3 69.3 ###
2012-Mar-27 Tue 7.7 7.77 7.7 7.73 61,577 ### 72.6 72.6 0.6
2012-Mar-26 Mon 7.78 7.82 7.74 7.76 35,648 277,341 28.0 28.0 0.6
2012-Mar-23 Fri 7.77 7.8 7.74 7.74 24.4 24.4 0.6
2012-Mar-22 Thu ### 7.82 ### 7.74 ### ### 0.6
2012-Mar-21 Wed 7.77 7.79 ### ### 35,387 ### 12.7 12.7 0.0
2012-Mar-20 Tue 7.51 7.77 7.51 7.77 54,376 ### ### ### 0.6
2012-Mar-19 Mon 7.71 7.73 ### 7.7 38,589 149,146 ### ### 0.6
2012-Mar-16 Fri 7.77 7.84 7.7 7.84 36,225 ### 75.2 75.2 0.6
2012-Mar-15 Thu 7.75 7.8 7.74 7.77 53,441 ### 75.6 75.6 0.6
2012-Mar-14 Wed ### 7.81 ### 7.74 73.3 73.3 0.6
2012-Mar-13 Tue ### 7.74 ### ### 49,288 190,744 67.7 67.7 0.0
2012-Mar-12 Mon ### ### ### ### 30.2 30.2 0.0
2012-Mar-09 Fri ### 7.72 ### 7.72 62,370 240,748 ### ### ###
2012-Mar-08 Thu 7.5 ### 7.5 ### 28,948 108,555 81.2 81.2 0.0
2012-Mar-07 Wed ### 7.75 ### ### ### ### 0.0
2012-Mar-06 Tue 7.82 7.82 ### ### 117,843 ### ### ### 0.0
2012-Mar-05 Mon 7.8 7.83 7.79 7.82 36,680 286,470 ### ### 0.6
2012-Mar-02 Fri 7.8 7.84 7.77 7.83 245,550 ### ### ### ###
2012-Mar-01 Thu 7.8 7.81 7.5 7.5 33,849 ### ### ### 0.5
2012-Feb-29 Wed 7.75 7.81 7.74 7.8 89,944 ### 69.7 69.7 0.6
2012-Feb-28 Tue 7.7 7.73 ### ### 28,670 ### 27.2 27.2 0.0
2012-Feb-27 Mon 7.74 7.74 ### ### 66,351 256,778 25.4 25.4 0.0
2012-Feb-24 Fri ### 7.75 ### ### ### ### 0.0
2012-Feb-23 Thu ### ### ### ### 69,145 0 72.1 72.1 0.0
2012-Feb-22 Wed 7.78 7.78 ### 7.7 210,372 818,347 ### ### 0.6
2012-Feb-21 Tue 7.8 7.8 7.74 7.74 48,925 380,147 22.5 22.5 0.6
2012-Feb-20 Mon 7.75 7.87 7.71 7.76 76,648 597,087 ### ### 0.6
2012-Feb-17 Fri 7.5 7.81 7.5 ### 19,121 146,371 ### ### 0.0
2012-Feb-16 Thu ### ### ### ### 35,989 0 ### ### 0.0
2012-Feb-15 Wed 7.5 7.75 7.5 7.73 ### ### 0.6
2012-Feb-14 Tue ### ### 7.5 7.5 25.7 25.7 0.5
2012-Feb-13 Mon ### ### 7.57 ### 68.2 68.2 0.0
2012-Feb-10 Fri ### ### 7.56 7.56 ### ### 0.5
2012-Feb-09 Thu ### ### ### ### 112,541 0 70.6 70.6 0.0
2012-Feb-08 Wed 7.74 7.74 ### ### ### ### 0.0
2012-Feb-07 Tue ### 7.75 ### ### 36,979 ### 73.1 73.1 0.0
2012-Feb-06 Mon ### 7.74 ### ### 75.3 75.3 0.0
2012-Feb-03 Fri ### ### ### ### 37,948 0 29.2 29.2 0.0
2012-Feb-02 Thu ### ### ### ### ### ### 0.0
2012-Feb-01 Wed ### ### 7.57 ### 15,758 59,644 ### ### 0.0
2012-Jan-31 Tue 7.54 ### 7.54 ### ### ### 0.0
2012-Jan-30 Mon 7.8 7.8 ### ### 78,420 ### 17.7 17.7 0.0
2012-Jan-27 Fri ### ### 7.59 ### 53,051 201,328 ### ### 0.0
2012-Jan-25 Wed ### 7.7 ### 7.7 80.9 80.9 0.6
2012-Jan-24 Tue 7.5 ### 7.5 7.52 ### ### 0.5
2012-Jan-23 Mon 7.57 7.58 7.5 7.52 ### ### 0.5
2012-Jan-20 Fri ### ### 7.53 7.59 34,170 128,650 ### ### 0.5
2012-Jan-19 Thu 7.7 7.7 ### ### 25.3 25.3 0.0
2012-Jan-18 Wed ### 7.75 ### 7.7 71.3 71.3 0.6
2012-Jan-17 Tue 7.75 7.8 7.7 7.79 108,129 ### 62.6 62.6 ###
2012-Jan-16 Mon ### 7.7 ### 7.7 55,741 ### 80.4 80.4 0.6
2012-Jan-13 Fri 7.72 7.72 ### ### ### ### 0.0
2012-Jan-12 Thu 7.55 7.71 7.55 7.7 32,529 ### ### ### 0.6
2012-Jan-11 Wed ### 7.72 ### ### ### ### 0.0
2012-Jan-10 Tue 7.58 ### 7.54 ### 95,850 361,354 74.3 74.3 0.0
2012-Jan-09 Mon 7.51 7.57 7.49 7.56 33,471 ### 83.3 83.3 0.5
2012-Jan-06 Fri 7.56 7.56 7.52 7.55 8,049 60,689 ### ### ###
2012-Jan-05 Thu 7.55 7.55 7.47 7.52 26.7 26.7 0.5
2012-Jan-04 Wed 7.44 ### 7.44 7.55 ### ### ###
2012-Jan-03 Tue 7.27 ### 7.27 ### 10,274 37,345 ### ### 0.0
2011-Dec-30 Fri ### 7.4 7.29 7.29 5,846 ### ### ### ###
2011-Dec-29 Thu ### ### 7.29 ### ### ### 0.0
2011-Dec-28 Wed 7.75 7.75 ### ### 5.6 5.6 0.0
2011-Dec-23 Fri ### 7.75 ### 7.75 32,977 127,785 ### ### ###
2011-Dec-22 Thu 7.25 7.48 7.25 7.4 192,088 1,414,728 ### ### 0.5
2011-Dec-21 Wed 7.46 ### 7.41 7.42 26.2 26.2 0.5
2011-Dec-20 Tue ### ### 7.25 ### 41,754 151,358 33.8 33.8 0.0
2011-Dec-19 Mon 7.7 7.7 7.29 ### ### ### 0.0
2011-Dec-16 Fri 7.5 7.74 7.43 7.74 ### ### 0.6
2011-Dec-15 Thu 7.43 7.46 ### 7.42 68,889 256,955 36.3 36.3 0.5
2011-Dec-14 Wed 7.4 7.5 7.4 7.46 52,058 ### ### ### 0.5
2011-Dec-13 Tue 7.5 7.5 ### 7.4 48,820 183,075 ### ### 0.5
2011-Dec-12 Mon 7.53 7.53 7.26 7.5 38,184 282,370 ### ### 0.5
2011-Dec-09 Fri 7.56 7.57 7.43 7.48 129,758 973,185 24.3 24.3 0.5
2011-Dec-08 Thu ### ### 7.58 ### ### ### 0.0
2011-Dec-07 Wed 7.59 ### 7.59 ### ### ### 0.0
2011-Dec-06 Tue ### ### 7.54 7.54 68,943 ### 33.8 33.8 0.5
2011-Dec-05 Mon 7.5 ### 7.5 ### 94,470 ### ### ### 0.0
2011-Dec-02 Fri 7.48 7.55 7.45 7.55 71.0 71.0 ###
2011-Dec-01 Thu 7.45 7.58 7.4 7.4 ### ### 0.5
2011-Nov-30 Wed 7.4 7.45 ### ### 81,182 ### ### ### 0.0
2011-Nov-29 Tue ### ### ### ### ### ### 0.0
2011-Nov-28 Mon 7.25 ### ### ### 58,255 0 20.8 20.8 0.0
2011-Nov-25 Fri ### 7.22 ### 7.2 66,878 241,429 83.9 83.9 0.5
2011-Nov-24 Thu ### 7.24 7 7.24 88.2 88.2 0.5
2011-Nov-23 Wed ### ### ### ### 29,458 0 33.6 33.6 0.0
2011-Nov-22 Tue 7.25 7.25 ### ### 23.9 23.9 0.0
2011-Nov-21 Mon 7.25 7.28 7.21 7.25 ### ### 0.5
2011-Nov-18 Fri 7.28 7.28 7.22 7.26 32,649 ### ### ### 0.5
2011-Nov-17 Thu ### ### ### ### 24,823 0 ### ### 0.0
2011-Nov-16 Wed ### 7.4 ### ### 59,243 ### ### ### 0.0
2011-Nov-15 Tue ### 7.41 ### ### 72.4 72.4 0.0
2011-Nov-14 Mon ### 7.55 ### 7.45 ### ### 0.5
2011-Nov-11 Fri ### 7.42 ### ### 33,928 125,872 ### ### 0.0
2011-Nov-10 Thu 7.2 ### 7.2 ### 76.7 76.7 0.0
2011-Nov-09 Wed ### 7.44 ### 7.43 ### ### ###
2011-Nov-08 Tue ### ### 7.25 7.29 92,172 334,123 ### ### ###
2011-Nov-07 Mon 7.26 7.26 7.22 7.23 85,944 ### ### ### ###
2011-Nov-04 Fri 7.24 ### 7.21 7.28 71.7 71.7 0.5
2011-Nov-03 Thu ### ### ### ### ### ### 0.0
2011-Nov-02 Wed 7.49 7.49 ### ### 49,847 186,677 7.1 7.1 0.0
2011-Nov-01 Tue ### ### 7.24 7.25 30.3 30.3 0.5
2011-Oct-31 Mon 7.29 ### 7.25 ### 106,647 ### ### ### 0.0
2011-Oct-28 Fri ### ### 7.29 7.29 95,051 ### ### ### ###
2011-Oct-27 Thu 7.2 ### 7.2 ### 71.1 71.1 0.0
2011-Oct-26 Wed ### 7.21 ### ### 66.7 66.7 0.0
2011-Oct-25 Tue ### ### 7.25 7.25 ### ### 0.5
2011-Oct-24 Mon 7.24 ### 7.24 7.29 67.7 67.7 ###
2011-Oct-21 Fri 7.21 7.21 ### 7.2 61,379 221,271 33.4 33.4 0.5
2011-Oct-20 Thu ### ### ### ### 36.1 36.1 0.0
2011-Oct-19 Wed ### 7.24 ### 7.2 71,275 ### ### ### 0.5
2011-Oct-18 Tue 7 7.22 7 ### 60,840 432,572 ### ### 0.0
2011-Oct-17 Mon ### 7.25 ### 7.25 49,029 ### ### ### 0.5
2011-Oct-14 Fri ### ### ### ### 74.3 74.3 0.0
2011-Oct-13 Thu ### 7.22 ### ### ### ### 0.0
2011-Oct-12 Wed ### ### ### ### 66,887 0 ### ### 0.0
2011-Oct-11 Tue ### ### ### ### 45,744 0 28.0 28.0 0.0
2011-Oct-10 Mon ### ### ### ### ### ### 0.0
2011-Oct-07 Fri 7 ### 7 ### ### ### 0.0
2011-Oct-06 Thu 6.85 7 6.85 7 47,784 ### ### ### 0.5
2011-Oct-05 Wed 6.75 ### 6.75 6.75 95,525 ### ### ### 0.5
2011-Oct-04 Tue 6.89 ### 6.76 6.85 ### ### ###
2011-Oct-03 Mon ### ### 6.88 ### 29.1 29.1 0.0
2011-Sep-30 Fri ### ### 7 ### ### ### 0.0
2011-Sep-29 Thu ### 7.2 ### ### 28.6 28.6 0.0
2011-Sep-28 Wed ### 7.25 ### 7.23 74.7 74.7 ###
2011-Sep-27 Tue 7 ### 7 ### 69.9 69.9 0.0
2011-Sep-26 Mon ### ### ### ### ### ### 0.0
2011-Sep-23 Fri ### ### 6.87 ### 76,781 263,742 29.6 29.6 0.0
2011-Sep-22 Thu 7 ### ### ### ### ### 0.0
2011-Sep-21 Wed ### ### ### ### ### ### 0.0
2011-Sep-20 Tue ### ### 7 7 61,873 216,555 ### ### 0.5
2011-Sep-19 Mon ### ### ### ### ### ### 0.0
2011-Sep-16 Fri ### 7.27 ### 7.26 90.4 90.4 0.5
2011-Sep-15 Thu ### ### ### ### 60,975 0 83.7 83.7 0.0
2011-Sep-14 Wed ### ### ### ### 33.7 33.7 0.0
2011-Sep-13 Tue 7.4 7.4 ### ### 95,570 ### 4.6 4.6 0.0
2011-Sep-12 Mon ### ### ### ### 145,544 0 ### ### 0.0
2011-Sep-09 Fri 7.2 7.22 ### ### 19,921 ### 25.8 25.8 0.0
2011-Sep-08 Thu ### ### ### 7.25 31.7 31.7 0.5
2011-Sep-07 Wed ### ### ### ### 169,456 0 ### ### 0.0
2011-Sep-06 Tue 7.2 7.23 ### ### ### ### 0.0
2011-Sep-05 Mon ### ### 7.25 7.25 33.4 33.4 0.5
2011-Sep-02 Fri 7.4 7.45 ### ### ### ### 0.0
2011-Sep-01 Thu 7.5 7.57 7.48 7.49 32.4 32.4 ###
2011-Aug-31 Wed ### 7.44 ### 7.42 ### ### 0.5
2011-Aug-30 Tue ### ### ### ### 137,342 0 ### ### 0.0
2011-Aug-29 Mon ### ### ### ### 1.8 1.8 0.0
2011-Aug-26 Fri ### ### ### ### ### ### 0.0
2011-Aug-25 Thu ### ### 6.5 6.5 252,473 ### ### ### 0.5
2011-Aug-24 Wed ### 7.5 ### 7.5 96.4 96.4 0.5
2011-Aug-23 Tue 6.88 ### 6.86 ### 60.8 60.8 0.0
2011-Aug-22 Mon 7 ### 6.86 ### 33.7 33.7 0.0
2011-Aug-19 Fri ### ### ### ### 50,923 0 19.9 19.9 0.0
2011-Aug-18 Thu ### ### ### 7.26 51,827 0 ### ### 0.5
2011-Aug-17 Wed ### ### ### ### ### ### 0.0
2011-Aug-16 Tue 6.8 7.21 6.8 ### ### ### 0.0
2011-Aug-15 Mon 6.85 7 6.8 7 142,121 ### ### ### 0.5
2011-Aug-12 Fri ### ### ### ### 86,082 0 ### ### 0.0
2011-Aug-11 Thu ### 7 6.52 7 ### ### 0.5
2011-Aug-10 Wed ### ### 6.74 6.74 ### ### ###
2011-Aug-09 Tue ### ### ### ### 260,587 0 ### ### 0.0
2011-Aug-08 Mon 6.7 6.76 6.57 ### 218,749 ### ### ### 0.0
2011-Aug-05 Fri 6.8 ### 6.8 ### 212,049 ### 85.8 85.8 0.0
2011-Aug-04 Thu ### 7.2 ### ### 115,276 ### ### ### 0.0
2011-Aug-03 Wed ### 7.22 ### ### 77.6 77.6 0.0
2011-Aug-02 Tue 7.23 ### ### ### ### ### 0.0
2011-Aug-01 Mon 7.27 7.28 ### 7.26 19.7 19.7 0.5
2011-Jul-29 Fri ### ### ### 7.25 34.9 34.9 0.5
2011-Jul-28 Thu ### ### ### ### 38.0 38.0 0.0
2011-Jul-27 Wed ### 7.47 ### 7.42 62,883 ### 78.7 78.7 0.5
2011-Jul-26 Tue ### 7.46 ### 7.45 72.3 72.3 0.5
2011-Jul-25 Mon 7.5 7.5 ### ### 26.3 26.3 0.0
2011-Jul-22 Fri 7.51 7.51 7.43 7.51 117,881 880,571 59.6 59.6 ###
2011-Jul-21 Thu 7.54 7.54 7.42 7.44 91,420 683,821 20.7 20.7 ###
2011-Jul-20 Wed 7.46 7.54 7.45 7.54 70,673 ### 72.9 72.9 0.5
2011-Jul-19 Tue 7.55 7.55 ### 7.4 262,978 992,741 ### ### 0.5
2011-Jul-18 Mon 7.5 7.5 7.44 7.47 ### ### ###
2011-Jul-15 Fri 7.5 7.51 7.46 7.5 46,172 ### ### ### 0.5
2011-Jul-14 Thu 7.5 7.5 7.44 7.47 ### ### ###
2011-Jul-13 Wed 7.52 ### 7.52 7.59 227,575 855,682 ### ### 0.5
2011-Jul-12 Tue ### ### 7.53 7.55 34.9 34.9 ###
2011-Jul-11 Mon 7.71 7.73 ### ### 308,689 1,193,082 ### ### 0.0
2011-Jul-08 Fri 7.8 7.82 7.76 7.79 ### ### ###
2011-Jul-07 Thu 7.74 7.78 7.74 7.78 ### ### 0.6
2011-Jul-06 Wed ### 7.75 ### 7.74 63,353 ### 73.6 73.6 0.6
2011-Jul-05 Tue 7.7 7.8 ### 7.8 86,944 339,081 81.4 81.4 0.6
2011-Jul-04 Mon 7.87 7.87 ### 7.8 ### ### 0.6
2011-Jul-01 Fri 7.74 7.83 ### 7.83 73.4 73.4 ###
2011-Jun-30 Thu ### 7.76 ### 7.75 27,985 108,581 ### ### ###
2011-Jun-29 Wed 7.79 7.84 ### 7.84 136,878 ### 72.8 72.8 0.6
2011-Jun-28 Tue ### 7.79 ### 7.79 ### ### ###
2011-Jun-27 Mon 7.78 7.79 7.72 7.78 81.6 81.6 0.6
2011-Jun-24 Fri 7.79 7.85 7.76 7.8 69.4 69.4 0.6
2011-Jun-23 Thu 7.78 7.84 7.78 7.8 68,345 533,774 ### ### 0.6
2011-Jun-22 Wed 7.85 7.88 7.7 7.88 80,959 630,670 69.7 69.7 0.6
2011-Jun-21 Tue 7.8 7.84 7.8 7.8 71.0 71.0 0.6
2011-Jun-20 Mon 7.82 7.82 7.77 7.82 94,683 738,053 ### ### 0.6
2011-Jun-17 Fri ### ### 7.77 7.8 91,987 ### ### ### 0.6
2011-Jun-16 Thu 7.8 ### 7.8 ### 58,225 227,077 ### ### 0.0
2011-Jun-15 Wed ### ### 7.86 ### 75.7 75.7 0.0
2011-Jun-14 Tue 7.8 ### 7.77 ### 51,850 ### ### ### 0.0
2011-Jun-10 Fri 7.86 7.88 7.78 7.79 65,170 510,281 ### ### ###
2011-Jun-09 Thu 7.85 8 7.8 8 93,776 ### ### ### ###
2011-Jun-08 Wed 7.85 7.85 7.78 7.85 149,281 ### ### ### ###
2011-Jun-07 Tue 7.8 ### 7.71 ### 89.6 89.6 0.0
2011-Jun-06 Mon 7.89 7.89 7.73 7.74 119,673 934,646 23.2 23.2 0.6
2011-Jun-03 Fri 7.8 ### 7.78 ### 96,845 376,727 ### ### 0.0
2011-Jun-02 Thu ### ### 7.82 7.85 44,152 ### 31.9 31.9 ###
2011-Jun-01 Wed ### ### ### ### 75.4 75.4 0.0
2011-May-31 Tue ### 8 ### ### ### ### 0.0
2011-May-30 Mon 7.88 ### 7.87 ### 35,070 ### 78.7 78.7 0.0
2011-May-27 Fri 7.87 ### 7.86 7.88 62.4 62.4 0.6
2011-May-26 Thu 7.86 7.86 7.8 7.85 24.4 24.4 ###
2011-May-25 Wed 7.78 7.84 7.78 7.79 103,386 807,444 82.8 82.8 ###
2011-May-24 Tue 7.84 7.87 7.8 7.81 32.4 32.4 0.6
2011-May-23 Mon 7.85 ### 7.82 7.84 ### ### 0.6
2011-May-20 Fri 7.78 ### 7.78 ### 114,541 ### 83.9 83.9 0.0
2011-May-19 Thu 7.85 ### 7.8 ### ### ### 0.0
2011-May-18 Wed 7.78 7.82 7.76 7.79 54,529 424,780 ### ### ###
2011-May-17 Tue 7.76 7.81 7.73 7.81 ### ### 0.6
2011-May-16 Mon 7.75 7.79 7.73 7.78 44,346 344,124 ### ### 0.6
2011-May-13 Fri 7.8 7.85 7.78 7.85 39,641 ### ### ### ###
2011-May-12 Thu 7.8 7.84 7.77 7.78 38.0 38.0 0.6
2011-May-11 Wed 7.8 7.85 7.8 7.81 82,420 ### 68.6 68.6 0.6
2011-May-10 Tue 7.78 7.84 7.74 7.8 110,857 863,576 ### ### 0.6
2011-May-09 Mon 7.79 7.85 7.77 7.78 31.6 31.6 0.6
2011-May-06 Fri 7.7 7.8 7.7 7.78 ### ### 0.6
2011-May-05 Thu 7.75 7.78 ### 7.7 195,274 ### 20.9 20.9 0.6
2011-May-04 Wed 7.8 ### 7.8 7.8 ### ### 0.6
2011-May-03 Tue 7.83 7.88 7.8 7.86 229,240 1,797,241 ### ### ###
2011-May-02 Mon ### ### 7.81 7.89 98,686 ### 41.4 41.4 ###
2011-Apr-29 Fri 7.88 8 7.84 8 75,574 598,546 ### ### ###
2011-Apr-28 Thu ### 8 7.88 7.88 ### ### 0.6
2011-Apr-27 Wed ### ### ### ### ### ### 0.0
2011-Apr-21 Thu 7.86 8 7.86 ### ### ### 0.0
2011-Apr-20 Wed 7.8 7.87 7.8 7.84 ### ### 0.6
2011-Apr-19 Tue 7.8 7.81 7.75 7.78 ### ### 0.6
2011-Apr-18 Mon 7.88 7.88 7.81 7.82 ### ### 0.6
2011-Apr-15 Fri 7.83 7.88 7.83 7.87 714,070 ### 75.9 75.9 0.6
2011-Apr-14 Thu 7.88 ### 7.81 ### ### ### 0.0
2011-Apr-13 Wed ### ### 7.81 ### 65.5 65.5 0.0
2011-Apr-12 Tue ### 8 7.8 8 128,029 1,011,429 ### ### ###
2011-Apr-11 Mon 8 ### ### ### 116,086 0 27.8 27.8 0.0
2011-Apr-08 Fri ### ### ### ### 86,878 0 ### ### 0.0
2011-Apr-07 Thu ### ### ### ### 83,053 0 ### ### 0.0
2011-Apr-06 Wed ### ### ### ### 55,342 0 ### ### 0.0
2011-Apr-05 Tue ### ### ### ### 77,952 0 ### ### 0.0
2011-Apr-04 Mon ### ### ### ### 57,885 0 ### ### 0.0
2011-Apr-01 Fri ### ### ### ### 222,372 0 28.7 28.7 0.0
2011-Mar-31 Thu 8 ### ### ### 159,286 0 ### ### 0.0
2011-Mar-30 Wed 8 ### ### ### 51,653 0 ### ### 0.0
2011-Mar-29 Tue ### ### ### ### ### ### 0.0
2011-Mar-28 Mon ### ### 8 ### 38.7 38.7 0.0
2011-Mar-25 Fri ### ### ### ### 28.5 28.5 0.0
2011-Mar-24 Thu ### ### ### ### 70.8 70.8 0.0
2011-Mar-23 Wed ### ### 7.87 ### 35.8 35.8 0.0
2011-Mar-22 Tue ### ### 7.89 ### 32.7 32.7 0.0
2011-Mar-21 Mon 7.79 ### 7.78 ### 381,980 ### 80.2 80.2 0.0
2011-Mar-18 Fri 7.76 ### 7.7 ### ### ### 0.0
2011-Mar-17 Thu ### 7.75 7.52 7.71 70.6 70.6 ###
2011-Mar-16 Wed 7.8 7.8 7.7 7.7 11.4 11.4 0.6
2011-Mar-15 Tue ### ### 7.74 7.81 271,370 ### ### ### 0.6
2011-Mar-14 Mon ### ### ### ### 126,158 0 80.2 80.2 0.0
2011-Mar-11 Fri ### ### ### ### ### ### 0.0
2011-Mar-10 Thu ### 8.21 ### ### 55,073 226,074 ### ### 0.0
2011-Mar-09 Wed 8.2 8.2 ### ### 42,482 174,176 47.9 47.9 0.0
2011-Mar-08 Tue ### 8.2 ### 8.2 85,473 ### ### ### 0.6
2011-Mar-07 Mon ### ### ### ### 163,079 0 37.7 37.7 0.0
2011-Mar-04 Fri ### 8.22 ### ### 62,184 255,576 ### ### 0.0
2011-Mar-03 Thu ### ### ### ### 58,572 0 ### ### 0.0
2011-Mar-02 Wed ### ### 8 ### ### ### 0.0
2011-Mar-01 Tue ### 8.23 ### ### 84,423 ### 72.3 72.3 0.0
2011-Feb-28 Mon ### ### ### ### 94,528 0 ### ### 0.0
2011-Feb-25 Fri 8 ### 8 ### 100,128 ### ### ### 0.0
2011-Feb-24 Thu 8 ### 8 ### 489,249 ### ### ### 0.0
2011-Feb-23 Wed ### ### ### ### 26.2 26.2 0.0
2011-Feb-22 Tue 8.2 8.21 ### ### 100,324 ### ### ### 0.0
2011-Feb-21 Mon 8.2 8.22 ### 8.2 62,081 255,152 77.2 77.2 0.6
2011-Feb-18 Fri 8.24 8.24 ### ### 30,329 124,955 ### ### 0.0
2011-Feb-17 Thu ### 8.25 ### 8.25 78.1 78.1 ###
2011-Feb-16 Wed ### ### ### ### 69.1 69.1 0.0
2011-Feb-15 Tue ### ### ### ### 71.6 71.6 0.0
2011-Feb-14 Mon ### ### ### ### 744,450 0 74.4 74.4 0.0
2011-Feb-11 Fri ### ### ### ### ### ### 0.0
2011-Feb-10 Thu ### ### ### ### 136,889 0 71.6 71.6 0.0
2011-Feb-09 Wed ### 8.2 ### ### 38.2 38.2 0.0
2011-Feb-08 Tue ### ### ### ### 75.3 75.3 0.0
2011-Feb-07 Mon ### ### ### ### 77.7 77.7 0.0
2011-Feb-04 Fri ### ### ### ### 215,878 0 71.7 71.7 0.0
2011-Feb-03 Thu ### ### ### ### ### ### 0.0
2011-Feb-02 Wed ### ### ### ### 70.9 70.9 0.0
2011-Feb-01 Tue 7.85 ### 7.85 7.88 124,052 ### ### ### 0.6
2011-Jan-31 Mon 7.84 7.89 7.8 7.8 ### ### 0.6
2011-Jan-28 Fri 7.89 ### 7.88 7.89 104,052 ### 80.6 80.6 ###
2011-Jan-27 Thu ### ### 7.88 7.89 94,523 372,420 35.4 35.4 ###
2011-Jan-25 Tue 7.85 7.89 7.81 7.88 73,159 ### 71.0 71.0 0.6
2011-Jan-24 Mon 7.84 7.84 7.78 7.84 49,389 385,728 ### ### 0.6
2011-Jan-21 Fri 7.83 7.87 7.77 7.79 41.4 41.4 ###
2011-Jan-20 Thu ### ### 7.85 7.87 99,177 ### ### ### 0.6
2011-Jan-19 Wed ### ### 7.88 ### 62.4 62.4 0.0
2011-Jan-18 Tue 7.87 ### 7.87 ### ### ### 0.0
2011-Jan-17 Mon 7.87 7.89 7.83 7.84 ### ### 0.6
2011-Jan-14 Fri 7.85 ### 7.81 7.83 55,571 ### ### ### ###
2011-Jan-13 Thu 7.81 7.86 7.8 7.86 ### ### ###
2011-Jan-12 Wed 7.74 7.76 7.73 7.73 78,625 608,950 29.7 29.7 0.6
2011-Jan-11 Tue 7.73 7.81 ### 7.73 ### ### 0.6
2011-Jan-10 Mon 7.73 7.74 ### 7.74 134,626 ### 68.8 68.8 0.6
2011-Jan-07 Fri 7.74 7.79 ### 7.79 78.0 78.0 ###
2011-Jan-06 Thu 7.76 7.76 ### 7.71 30.4 30.4 ###
2011-Jan-05 Wed 7.7 7.8 ### 7.8 ### ### 0.6
2011-Jan-04 Tue ### ### 7.72 7.75 ### ### ###
2010-Dec-31 Fri 7.89 ### 7.86 ### 77.0 77.0 0.0
2010-Dec-30 Thu ### ### 7.89 7.89 28.5 28.5 ###
2010-Dec-29 Wed ### ### 7.82 7.88 21.4 21.4 0.6
2010-Dec-24 Fri ### ### 7.85 ### 74.5 74.5 0.0
2010-Dec-23 Thu 7.84 ### 7.82 7.89 ### ### ###
2010-Dec-22 Wed 7.89 7.89 7.79 7.83 72,376 567,427 ### ### ###
2010-Dec-21 Tue 7.83 7.85 7.75 7.81 85,445 666,471 ### ### 0.6
2010-Dec-20 Mon 7.87 7.87 7.77 7.8 60,647 474,259 ### ### 0.6
2010-Dec-17 Fri ### ### 7.75 ### 90,554 ### ### ### 0.0
2010-Dec-16 Thu ### ### 7.87 ### 63.8 63.8 0.0
2010-Dec-15 Wed 7.88 ### 7.83 ### 69.9 69.9 0.0
2010-Dec-14 Tue 7.85 7.85 7.8 7.81 59,170 ### ### ### 0.6
2010-Dec-13 Mon 7.83 ### 7.83 ### 79.4 79.4 0.0
2010-Dec-10 Fri 7.86 ### 7.86 ### ### ### 0.0
2010-Dec-09 Thu 7.83 ### 7.82 7.87 ### ### 0.6
2010-Dec-08 Wed 7.76 7.83 7.73 7.83 89,474 ### ### ### ###
2010-Dec-07 Tue 7.78 7.81 7.76 7.8 162,045 1,261,520 ### ### 0.6
2010-Dec-06 Mon 7.76 7.79 7.75 7.78 167,570 ### ### ### 0.6
2010-Dec-03 Fri 7.8 7.83 7.78 7.81 149,171 1,164,279 72.1 72.1 0.6
2010-Dec-02 Thu 7.72 7.78 7.7 7.78 ### ### 0.6
2010-Dec-01 Wed 7.79 7.79 ### ### 146,681 571,322 ### ### 0.0
2010-Nov-30 Tue 7.75 7.78 7.72 7.78 74,674 578,723 74.3 74.3 0.6
2010-Nov-29 Mon 7.7 7.79 7.7 7.79 ### ### ###
2010-Nov-26 Fri 7.72 7.77 7.71 7.75 122,345 946,950 71.6 71.6 ###
2010-Nov-25 Thu 7.73 7.77 7.73 7.76 62,620 ### ### ### 0.6
2010-Nov-24 Wed ### 7.72 ### 7.7 62.7 62.7 0.6
2010-Nov-23 Tue 7.79 7.79 7.71 7.72 38.8 38.8 ###
2010-Nov-22 Mon 7.72 7.77 ### 7.76 108,788 422,641 ### ### 0.6
2010-Nov-19 Fri ### ### ### ### 43,981 0 ### ### 0.0
2010-Nov-18 Thu ### ### 7.54 ### 40,885 ### 29.5 29.5 0.0
2010-Nov-17 Wed ### ### 7.48 ### ### ### 0.0
2010-Nov-16 Tue 7.7 7.7 ### 7.7 73.4 73.4 0.6
2010-Nov-15 Mon 7.72 7.79 ### 7.79 577,272 2,248,474 77.6 77.6 ###
2010-Nov-12 Fri 7.73 7.76 7.71 7.71 60,458 467,642 ### ### ###
2010-Nov-11 Thu 7.77 7.82 7.75 7.78 86,552 ### ### ### 0.6
2010-Nov-10 Wed 7.76 7.87 7.76 7.77 ### ### 0.6
2010-Nov-09 Tue 7.7 7.8 7.7 7.77 137,771 1,067,725 ### ### 0.6
2010-Nov-08 Mon 8 8 7.75 7.75 199,172 1,568,479 ### ### ###
2010-Nov-05 Fri ### ### ### ### 182,628 0 65.9 65.9 0.0
2010-Nov-04 Thu ### 8 ### ### 68.1 68.1 0.0
2010-Nov-03 Wed ### 8 ### ### 104,449 ### ### ### 0.0
2010-Nov-02 Tue ### ### ### ### ### ### 0.0
2010-Nov-01 Mon ### ### ### ### 76,353 0 ### ### 0.0
2010-Oct-29 Fri ### ### 7.86 ### 257,988 ### ### ### 0.0
2010-Oct-28 Thu ### ### 7.89 ### 71.8 71.8 0.0
2010-Oct-27 Wed ### ### 7.8 7.89 38.0 38.0 ###
2010-Oct-26 Tue ### ### ### ### ### ### 0.0
2010-Oct-25 Mon ### ### ### ### 66.5 66.5 0.0
2010-Oct-22 Fri ### ### 7.88 ### 37,329 147,076 ### ### 0.0
2010-Oct-21 Thu ### ### ### ### 32.4 32.4 0.0
2010-Oct-20 Wed 8 ### ### ### ### ### 0.0
2010-Oct-19 Tue ### ### ### 8 62,956 0 ### ### ###
2010-Oct-18 Mon ### ### ### ### 177,188 0 ### ### 0.0
2010-Oct-15 Fri ### ### ### ### 47,720 0 ### ### 0.0
2010-Oct-14 Thu ### ### ### ### 450,255 0 ### ### 0.0
2010-Oct-13 Wed ### ### 7.89 ### ### ### 0.0
2010-Oct-12 Tue 8 8 7.87 7.87 69,455 551,125 32.0 32.0 0.6
2010-Oct-11 Mon ### ### ### ### 68,651 0 67.3 67.3 0.0
2010-Oct-08 Fri ### ### ### ### ### ### 0.0
2010-Oct-07 Thu ### ### ### 8 75,251 0 ### ### ###
2010-Oct-06 Wed 8 ### 8 ### 53,283 ### 76.1 76.1 0.0
2010-Oct-05 Tue 8 ### ### ### 67,785 0 ### ### 0.0
2010-Oct-04 Mon ### ### ### 8 39,444 0 ### ### ###
2010-Oct-01 Fri ### ### ### ### 64,482 0 ### ### 0.0
2010-Sep-30 Thu ### 8 ### 8 90,544 362,176 ### ### ###
2010-Sep-29 Wed ### ### ### ### 119,682 0 38.5 38.5 0.0
2010-Sep-28 Tue ### ### ### ### 29.0 29.0 0.0
2010-Sep-27 Mon ### ### ### ### 31.6 31.6 0.0
2010-Sep-24 Fri ### ### ### ### ### ### 0.0
2010-Sep-23 Thu ### ### ### ### ### ### 0.0
2010-Sep-22 Wed 8.25 8.25 ### ### 144,349 ### ### ### 0.0
2010-Sep-21 Tue ### 8.25 ### 8.22 77.6 77.6 0.6
2010-Sep-20 Mon ### 8.2 ### 8.2 61,286 251,272 74.3 74.3 0.6
2010-Sep-17 Fri 8.25 8.25 ### ### ### ### 0.0
2010-Sep-16 Thu 8.29 ### ### ### 79.5 79.5 0.0
2010-Sep-15 Wed 8.26 ### 8.25 8.25 28.9 28.9 ###
2010-Sep-14 Tue ### ### 8.21 8.21 657,083 2,697,325 18.7 18.7 ###
2010-Sep-13 Mon 8.28 ### 8.24 8.24 ### ### 0.6
2010-Sep-10 Fri ### ### 8.26 8.28 34,956 ### ### ### ###
2010-Sep-09 Thu ### ### 8.26 8.26 ### ### 0.6
2010-Sep-08 Wed ### ### ### ### 60,229 0 ### ### 0.0
2010-Sep-07 Tue 8.4 8.4 8.28 8.28 22.6 22.6 ###
2010-Sep-06 Mon ### ### 8.29 ### 108,825 451,079 64.0 64.0 0.0
2010-Sep-03 Fri 8.26 ### 8.26 ### ### ### 0.0
2010-Sep-02 Thu 8.26 ### 8.25 ### 86,841 ### ### ### 0.0
2010-Sep-01 Wed ### 8.2 ### ### 119,321 ### 60.7 60.7 0.0
2010-Aug-31 Tue ### ### ### ### ### ### 0.0
2010-Aug-30 Mon ### ### ### ### ### ### 0.0
2010-Aug-27 Fri 8 ### ### ### 55,180 0 74.2 74.2 0.0
2010-Aug-26 Thu 8 ### ### 8 49,244 0 67.5 67.5 ###
2010-Aug-25 Wed ### ### ### ### ### ### 0.0
2010-Aug-24 Tue 8 ### ### ### 47,120 0 ### ### 0.0
2010-Aug-23 Mon 8 ### ### 8 36,574 0 72.8 72.8 ###
2010-Aug-20 Fri ### ### ### ### 75.7 75.7 0.0
2010-Aug-19 Thu ### ### ### ### 42,656 0 27.6 27.6 0.0
2010-Aug-18 Wed ### ### ### ### ### ### 0.0
2010-Aug-17 Tue ### 8 ### ### 82,640 ### ### ### 0.0
2010-Aug-16 Mon ### ### 7.87 ### 24.3 24.3 0.0
2010-Aug-13 Fri 7.88 ### 7.85 ### 79.5 79.5 0.0
2010-Aug-12 Thu ### ### 7.84 ### 70.9 70.9 0.0
2010-Aug-11 Wed ### 8 ### ### 79,275 ### ### ### 0.0
2010-Aug-10 Tue ### ### ### ### 184,529 0 ### ### 0.0
2010-Aug-09 Mon ### ### ### ### 63.3 63.3 0.0
2010-Aug-06 Fri 8 ### ### ### 26.2 26.2 0.0
2010-Aug-05 Thu 8 ### 8 ### 52,983 ### 68.6 68.6 0.0
2010-Aug-04 Wed ### ### ### ### 103,979 0 ### ### 0.0
2010-Aug-03 Tue 8 8 ### ### 65,284 ### ### ### 0.0
2010-Aug-02 Mon ### ### 7.8 ### ### ### 0.0
2010-Jul-30 Fri 8 8 7.78 7.83 98,545 777,520 14.3 14.3 ###
2010-Jul-29 Thu ### ### 7.86 ### ### ### 0.0
2010-Jul-28 Wed 8 ### ### ### 47,345 0 71.2 71.2 0.0
2010-Jul-27 Tue 8 ### ### ### 52,723 0 ### ### 0.0
2010-Jul-26 Mon ### ### ### ### 109,621 0 ### ### 0.0
2010-Jul-23 Fri ### ### ### ### 65.6 65.6 0.0
2010-Jul-22 Thu ### ### 7.85 ### ### ### 0.0
2010-Jul-21 Wed ### ### ### ### 85,289 0 ### ### 0.0
2010-Jul-20 Tue ### 8 7.87 8 62,947 499,484 67.8 67.8 ###
2010-Jul-19 Mon 7.8 ### 7.8 ### 35,129 ### ### ### 0.0
2010-Jul-16 Fri ### ### ### ### 30.2 30.2 0.0
2010-Jul-15 Thu ### ### ### 8 ### ### ###
2010-Jul-14 Wed 8 ### ### ### 32,986 0 ### ### 0.0
2010-Jul-13 Tue ### 8 ### ### 41,356 165,424 ### ### 0.0
2010-Jul-12 Mon ### ### ### ### 27.8 27.8 0.0
2010-Jul-09 Fri ### ### 7.84 ### 44,821 ### 66.5 66.5 0.0
2010-Jul-08 Thu 7.85 7.85 7.77 7.84 30.6 30.6 0.6
2010-Jul-07 Wed 7.84 7.84 ### 7.79 56,642 ### ### ### ###
2010-Jul-06 Tue 7.77 7.77 ### 7.7 20.9 20.9 0.6
2010-Jul-05 Mon 7.76 7.89 ### 7.8 77.5 77.5 0.6
2010-Jul-02 Fri 7.77 7.83 ### 7.8 93,671 366,721 72.7 72.7 0.6
2010-Jul-01 Thu 7.82 ### 7.75 ### ### ### 0.0
2010-Jun-30 Wed 7.8 7.85 ### 7.84 ### ### 0.6
2010-Jun-29 Tue ### ### 7.83 ### ### ### 0.0
2010-Jun-28 Mon ### ### 7.8 7.84 83,357 ### 22.4 22.4 0.6
2010-Jun-25 Fri ### ### 7.85 7.86 25.6 25.6 ###
2010-Jun-24 Thu ### ### ### ### 19.9 19.9 0.0
2010-Jun-23 Wed ### 8.23 ### ### 81,181 334,059 ### ### 0.0
2010-Jun-22 Tue ### ### ### ### 172,158 0 85.6 85.6 0.0
2010-Jun-21 Mon ### 8.25 ### 8.25 74.8 74.8 ###
2010-Jun-18 Fri 8.2 8.2 ### ### 27.1 27.1 0.0
2010-Jun-17 Thu ### 8.26 ### ### 90,822 ### ### ### 0.0
2010-Jun-16 Wed ### ### ### ### 21.6 21.6 0.0
2010-Jun-15 Tue ### ### ### ### 81.5 81.5 0.0
2010-Jun-11 Fri ### 8.2 ### ### 75,328 308,844 ### ### 0.0
2010-Jun-10 Thu ### ### ### ### ### ### 0.0
2010-Jun-09 Wed 7.82 8 7.77 8 87,770 ### ### ### ###
2010-Jun-08 Tue 7.79 7.84 7.75 7.75 84,154 655,980 ### ### ###
2010-Jun-07 Mon 7.8 7.83 7.76 7.79 39.7 39.7 ###
2010-Jun-04 Fri ### ### 7.83 ### 77.8 77.8 0.0
2010-Jun-03 Thu ### ### ### ### 68.0 68.0 0.0
2010-Jun-02 Wed ### 7.88 ### 7.87 64,483 ### 88.7 88.7 0.6
2010-Jun-01 Tue 7.89 ### 7.72 7.72 19.7 19.7 ###
2010-May-31 Mon 7.85 ### 7.83 7.88 72.1 72.1 0.6
2010-May-28 Fri 7.72 ### 7.7 ### 81,659 314,387 ### ### 0.0
2010-May-27 Thu 7.49 ### 7.46 7.58 80,786 ### 69.3 69.3 ###
2010-May-26 Wed 7.7 7.7 7.45 7.45 ### ### 0.5
2010-May-25 Tue ### ### 7.5 7.5 178,521 669,453 ### ### 0.5
2010-May-24 Mon 7.54 ### 7.53 ### 79,252 298,383 ### ### 0.0
2010-May-21 Fri 7.5 7.52 ### 7.48 ### ### 0.5
2010-May-20 Thu 7.73 7.75 ### 7.75 1,186,886 4,599,183 ### ### ###
2010-May-19 Wed 7.84 7.84 7.72 7.74 174,456 ### 39.6 39.6 0.6
2010-May-18 Tue 7.88 ### 7.75 7.84 123,923 ### ### ### 0.6
2010-May-17 Mon ### ### 7.8 7.81 26.8 26.8 0.6
2010-May-14 Fri ### ### 8 ### ### ### 0.0
2010-May-13 Thu ### ### ### ### ### ### 0.0
2010-May-12 Wed ### ### ### ### 121,624 0 73.8 73.8 0.0
2010-May-11 Tue ### 8.22 ### ### 206,987 ### 38.7 38.7 0.0
2010-May-10 Mon ### ### ### ### 194,453 0 60.5 60.5 0.0
2010-May-07 Fri ### ### 7.81 ### ### ### 0.0
2010-May-06 Thu ### ### ### ### 42.9 42.9 0.0
2010-May-05 Wed 8.29 8.29 ### ### ### ### 0.0
2010-May-04 Tue 8.45 8.48 ### ### 177,381 ### ### ### 0.0
2010-May-03 Mon 8.24 ### 8.24 ### ### ### 0.0
2010-Apr-30 Fri 8.25 8.27 ### 8.26 74.2 74.2 0.6
2010-Apr-29 Thu ### ### ### ### 87,442 0 ### ### 0.0
2010-Apr-28 Wed ### ### ### ### 194,172 0 31.8 31.8 0.0
2010-Apr-27 Tue 8.24 8.28 ### 8.22 38.6 38.6 0.6
2010-Apr-23 Fri ### 8.23 ### 8.21 92,042 378,752 ### ### ###
2010-Apr-22 Thu ### ### ### ### ### ### 0.0
2010-Apr-21 Wed ### ### ### ### 65.7 65.7 0.0
2010-Apr-20 Tue ### ### ### ### 70,787 0 ### ### 0.0
2010-Apr-19 Mon ### ### ### 8 144,579 0 33.1 33.1 ###
2010-Apr-16 Fri 8.25 8.25 ### ### 28.2 28.2 0.0
2010-Apr-15 Thu ### 8.27 ### 8.27 ### ### ###
2010-Apr-14 Wed ### ### ### ### 80,679 0 ### ### 0.0
2010-Apr-13 Tue ### ### ### ### 41.7 41.7 0.0
2010-Apr-12 Mon ### ### ### ### 75.1 75.1 0.0
2010-Apr-09 Fri ### ### ### ### 70.3 70.3 0.0
2010-Apr-08 Thu ### ### ### ### 81,683 0 69.0 69.0 0.0
2010-Apr-07 Wed ### ### ### 8 ### ### ###
2010-Apr-06 Tue ### ### ### ### ### ### 0.0
2010-Apr-01 Thu ### ### ### ### 85,328 0 24.2 24.2 0.0
2010-Mar-31 Wed ### ### 8 ### ### ### 0.0
2010-Mar-30 Tue 8.25 ### 8.23 ### 82,277 ### 75.6 75.6 0.0
2010-Mar-29 Mon 8.2 8.26 8.2 8.24 ### ### 0.6
2010-Mar-26 Fri ### 8.2 ### ### ### ### 0.0
2010-Mar-25 Thu ### 8.22 ### ### 112,973 ### 31.9 31.9 0.0
2010-Mar-24 Wed 8.25 8.28 ### ### ### ### 0.0
2010-Mar-23 Tue 8.22 8.28 ### 8.2 ### ### 0.6
2010-Mar-22 Mon ### 8.22 ### 8.21 23,025 ### 75.5 75.5 ###
2010-Mar-19 Fri ### 8.24 ### 8.21 69.6 69.6 ###
2010-Mar-18 Thu ### 8.25 ### 8.25 131,449 542,227 82.3 82.3 ###
2010-Mar-17 Wed ### ### ### ### 196,571 0 ### ### 0.0
2010-Mar-16 Tue ### ### ### ### 120,251 0 34.5 34.5 0.0
2010-Mar-15 Mon 8.2 8.2 ### ### 80,456 ### ### ### 0.0
2010-Mar-12 Fri 8.22 8.25 ### ### 146,177 602,980 ### ### 0.0
2010-Mar-11 Thu 8.26 8.26 ### 8.22 ### ### 0.6
2010-Mar-10 Wed 8.4 8.4 ### ### 13.1 13.1 0.0
2010-Mar-09 Tue 8.44 8.44 ### 8.4 121,344 512,071 ### ### ###
2010-Mar-08 Mon 8.4 8.45 ### ### 84,656 357,671 30.0 30.0 0.0
2010-Mar-05 Fri ### ### ### ### 103,944 0 67.2 67.2 0.0
2010-Mar-04 Thu 8.28 ### 8.24 ### 80.6 80.6 0.0
2010-Mar-03 Wed ### ### 8.26 8.27 25.3 25.3 ###
2010-Mar-02 Tue 8.25 ### 8.25 ### 58,672 242,022 ### ### 0.0
2010-Mar-01 Mon 8.22 8.25 ### 8.23 68.7 68.7 0.6
2010-Feb-26 Fri ### 8.2 ### ### 55,573 227,849 ### ### 0.0
2010-Feb-25 Thu 8.21 8.25 ### ### 55,672 229,647 ### ### 0.0
2010-Feb-24 Wed ### 8.23 ### ### 66,340 272,989 81.0 81.0 0.0
2010-Feb-23 Tue ### ### ### ### 69,456 0 ### ### 0.0
2010-Feb-22 Mon ### 8.2 ### ### 28.6 28.6 0.0
2010-Feb-19 Fri 8.26 8.27 ### 8 335,572 ### 17.8 17.8 ###
2010-Feb-18 Thu ### ### ### ### ### ### 0.0
2010-Feb-17 Wed ### ### 8 ### 53,459 ### 29.9 29.9 0.0
2010-Feb-16 Tue ### ### ### ### 34,381 0 ### ### 0.0
2010-Feb-15 Mon ### ### ### ### 40,381 0 26.1 26.1 0.0
2010-Feb-12 Fri 8.26 8.26 ### ### ### ### 0.0
2010-Feb-11 Thu ### 8.27 ### 8.21 ### ### ###
2010-Feb-10 Wed 8.2 ### ### ### 38.8 38.8 0.0
2010-Feb-09 Tue ### ### ### ### 80.1 80.1 0.0
2010-Feb-08 Mon 8.25 ### ### ### 110,681 0 22.7 22.7 0.0
2010-Feb-05 Fri ### ### ### ### ### ### 0.0
2010-Feb-04 Thu 8.27 ### 8.25 ### 71,377 ### ### ### 0.0
2010-Feb-03 Wed 8.28 ### ### ### 72.4 72.4 0.0
2010-Feb-02 Tue ### 8.26 ### 8.2 72,181 ### ### ### 0.6
2010-Feb-01 Mon ### ### ### ### 298,253 0 51.8 51.8 0.0
2010-Jan-29 Fri ### ### ### ### 107,676 0 ### ### 0.0
2010-Jan-28 Thu ### 8.22 ### ### ### ### 0.0
2010-Jan-27 Wed ### ### 7.89 ### 83,725 ### 50.1 50.1 0.0
2010-Jan-25 Mon 7.89 ### 7.89 ### 63,926 252,188 ### ### 0.0
2010-Jan-22 Fri ### ### ### ### 65.5 65.5 0.0
2010-Jan-21 Thu 8.23 ### ### ### ### ### 0.0
2010-Jan-20 Wed 8.29 8.29 8.23 8.28 ### ### ###
2010-Jan-19 Tue ### ### ### 8.2 31.6 31.6 0.6
2010-Jan-18 Mon ### ### ### ### 74.7 74.7 0.0
2010-Jan-15 Fri ### ### 8.24 ### 84,729 349,083 28.9 28.9 0.0
2010-Jan-14 Thu ### ### ### ### ### ### 0.0
2010-Jan-13 Wed 8.27 ### 8.27 ### 72.8 72.8 0.0
2010-Jan-12 Tue 8.48 8.48 8.25 8.27 119,275 ### ### ### ###
2010-Jan-11 Mon 8.48 8.48 ### 8.4 ### ### ###
2010-Jan-08 Fri 8.48 8.53 8.43 8.44 246,727 2,092,244 ### ### 0.6
2010-Jan-07 Thu 8.54 8.54 8.43 8.45 25.7 25.7 ###
2010-Jan-06 Wed 8.54 8.54 8.41 8.42 ### ### ###
2010-Jan-05 Tue ### 8.48 ### 8.48 74,576 ### ### ### 0.6
2010-Jan-04 Mon ### ### 8.26 8.29 29.3 29.3 0.6
2009-Dec-31 Thu 8.25 ### 8.25 8.28 42,541 175,481 66.8 66.8 ###
2009-Dec-30 Wed 8.27 ### 8.21 8.23 33,771 138,629 ### ### 0.6
2009-Dec-29 Tue 8.23 8.25 8.2 8.25 61.4 61.4 ###
2009-Dec-24 Thu ### ### ### ### 94,886 0 24.1 24.1 0.0
2009-Dec-23 Wed ### ### ### ### 66.3 66.3 0.0
2009-Dec-22 Tue ### ### ### ### 79.5 79.5 0.0
2009-Dec-21 Mon ### ### ### ### ### ### 0.0
2009-Dec-18 Fri ### ### 7.85 ### 117,944 ### ### ### 0.0
2009-Dec-17 Thu ### ### 7.8 ### ### ### 0.0
2009-Dec-16 Wed ### ### 7.85 ### 109,672 ### ### ### 0.0
2009-Dec-15 Tue ### ### ### ### 33.6 33.6 0.0
2009-Dec-14 Mon 7.89 ### 7.83 ### 77.8 77.8 0.0
2009-Dec-11 Fri 7.84 7.89 7.78 7.89 ### ### ###
2009-Dec-10 Thu 7.88 7.88 7.78 7.81 63,383 496,288 ### ### 0.6
2009-Dec-09 Wed 7.79 7.88 7.7 7.86 168,189 ### 77.5 77.5 ###
2009-Dec-08 Tue 7.78 7.83 7.76 7.78 ### ### 0.6
2009-Dec-07 Mon ### ### 7.7 7.75 24.8 24.8 ###
2009-Dec-04 Fri 7.86 7.89 7.76 7.77 ### ### 0.6
2009-Dec-03 Thu ### ### 7.85 ### 98,855 ### 30.0 30.0 0.0
2009-Dec-02 Wed ### ### ### ### 128,470 0 ### ### 0.0
2009-Dec-01 Tue ### ### ### ### ### ### 0.0
2009-Nov-30 Mon ### 8.2 ### ### ### ### 0.0
2009-Nov-27 Fri ### ### 7.76 7.81 33.5 33.5 0.6
2009-Nov-26 Thu ### ### ### ### ### ### 0.0
2009-Nov-25 Wed ### ### ### 8.2 78.8 78.8 0.6
2009-Nov-24 Tue 8.2 ### ### ### ### ### 0.0
2009-Nov-23 Mon 8.24 8.25 ### 8.2 ### ### 0.6
2009-Nov-20 Fri ### ### ### 8.22 24.9 24.9 0.6
2009-Nov-19 Thu ### ### ### ### 60,183 0 ### ### 0.0
2009-Nov-18 Wed 8.25 ### 8.25 ### 171,750 ### 80.5 80.5 0.0
2009-Nov-17 Tue ### ### 8.22 8.27 ### ### ###
2009-Nov-16 Mon 8.27 ### 8.2 8.25 29.9 29.9 ###
2009-Nov-13 Fri ### ### ### 8.25 100,427 0 ### ### ###
2009-Nov-12 Thu 8.4 8.44 8.28 ### 31.4 31.4 0.0
2009-Nov-11 Wed ### ### ### ### 91,779 0 87.2 87.2 0.0
2009-Nov-10 Tue ### 8.24 ### 8 ### ### ###
2009-Nov-09 Mon ### ### ### ### 151,943 0 ### ### 0.0
2009-Nov-06 Fri 7.84 ### 7.79 ### ### ### 0.0
2009-Nov-05 Thu 8 8 7.71 7.79 304,184 ### ### ### ###
2009-Nov-04 Wed ### ### 7.77 7.85 164,171 ### 20.5 20.5 ###
2009-Nov-03 Tue ### ### ### ### 34.0 34.0 0.0
2009-Nov-02 Mon 7.85 ### 7.77 ### 78.4 78.4 0.0
2009-Oct-30 Fri ### ### 8 ### 354,745 1,418,980 ### ### 0.0
2009-Oct-29 Thu ### ### 7.74 7.76 ### ### 0.6
2009-Oct-28 Wed 8.2 ### ### ### ### ### 0.0
2009-Oct-27 Tue 8.4 8.4 ### ### 394,857 ### ### ### 0.0
2009-Oct-26 Mon ### 8.88 8.5 8.52 ### ### 0.6
2009-Oct-23 Fri 8.75 8.86 ### ### ### ### 0.0
2009-Oct-22 Thu 8.8 8.85 ### ### ### ### 0.0
2009-Oct-21 Wed 8.85 8.85 8.77 8.85 150,551 1,326,354 67.4 67.4 0.6
2009-Oct-20 Tue 8.71 8.88 ### 8.88 220,745 ### ### ### 0.6
2009-Oct-19 Mon 8.72 8.73 8.56 8.73 ### ### ###
2009-Oct-16 Fri 8.73 8.75 ### 8.71 85,481 373,979 ### ### 0.6
2009-Oct-15 Thu 8.79 8.83 8.7 8.7 108,745 953,149 31.8 31.8 ###
2009-Oct-14 Wed ### 8.7 ### ### 115,223 501,220 ### ### 0.0
2009-Oct-13 Tue ### ### 8.53 ### 104,156 444,225 ### ### 0.0
2009-Oct-12 Mon 8.74 8.74 8.51 8.52 87,744 ### 18.2 18.2 0.6
2009-Oct-09 Fri 8.82 8.84 ### ### 22.4 22.4 0.0
2009-Oct-07 Wed 8.57 8.76 8.57 8.75 373,653 ### 78.3 78.3 0.6
2009-Oct-06 Tue 8.59 8.7 ### 8.41 118,158 513,987 23.1 23.1 ###
2009-Oct-05 Mon 8.54 8.59 8.45 8.59 71,076 ### 75.4 75.4 ###
2009-Oct-02 Fri 8.54 8.57 8.43 8.5 38.2 38.2 0.6
2009-Oct-01 Thu 8.82 ### ### ### 220,787 0 24.2 24.2 0.0
2009-Sep-30 Wed 8.87 ### 8.77 8.81 128,783 ### 31.5 31.5 ###
2009-Sep-29 Tue 8.84 ### 8.8 ### 77.0 77.0 0.0
2009-Sep-28 Mon ### 8.75 8.55 8.72 99,874 ### ### ### 0.6
2009-Sep-25 Fri ### ### 8.53 ### 189,474 ### 68.7 68.7 0.0
2009-Sep-24 Thu ### 8.79 ### 8.75 179,080 787,056 ### ### 0.6
2009-Sep-23 Wed 8.79 8.79 ### 8.7 176,856 777,282 ### ### ###
2009-Sep-22 Tue 8.8 8.84 ### 8.72 32.5 32.5 0.6
2009-Sep-21 Mon ### ### 8.72 8.84 35.0 35.0 ###
2009-Sep-18 Fri 8.78 8.87 ### 8.87 188,327 ### ### ### ###
2009-Sep-17 Thu ### 8.88 ### 8.79 282,675 1,255,077 70.5 70.5 0.6
2009-Sep-16 Wed ### ### 8.5 ### ### ### 0.0
2009-Sep-15 Tue 8.45 8.54 ### 8.49 72.0 72.0 ###
2009-Sep-14 Mon 8.5 8.55 ### 8.42 38.3 38.3 ###
2009-Sep-11 Fri 8.4 8.48 ### ### 503,284 2,133,924 32.5 32.5 0.0
2009-Sep-10 Thu ### ### 8.27 ### ### ### 0.0
2009-Sep-09 Wed 8.28 ### ### ### 185,028 0 27.0 27.0 0.0
2009-Sep-08 Tue ### ### ### 8.24 217,129 0 ### ### 0.6
2009-Sep-07 Mon ### ### ### 8.26 29.2 29.2 0.6
2009-Sep-04 Fri ### ### ### ### ### ### 0.0
2009-Sep-03 Thu ### ### ### ### 14.8 14.8 0.0
2009-Sep-02 Wed ### ### ### ### 196,954 0 ### ### 0.0
2009-Sep-01 Tue ### 8.21 ### ### ### ### 0.0
2009-Aug-31 Mon ### ### ### 8.2 ### ### 0.6
2009-Aug-28 Fri 8.43 8.5 8.22 8.23 347,976 2,909,079 ### ### 0.6
2009-Aug-27 Thu ### ### ### ### 519,545 0 ### ### 0.0
2009-Aug-26 Wed 7.85 ### 7.85 ### 256,485 ### 82.8 82.8 0.0
2009-Aug-25 Tue 7.88 7.88 7.71 7.76 ### ### 0.6
2009-Aug-24 Mon ### 7.84 7.56 7.78 76.0 76.0 0.6
2009-Aug-21 Fri ### ### 7.26 7.43 25.1 25.1 ###
2009-Aug-20 Thu 7.79 7.79 7.48 7.55 109,842 838,643 ### ### ###
2009-Aug-19 Wed 7.71 7.74 ### ### ### ### 0.0
2009-Aug-18 Tue 7.49 ### 7.49 ### 142,322 ### ### ### 0.0
2009-Aug-17 Mon ### 7.79 ### ### 156,054 ### 73.6 73.6 0.0
2009-Aug-14 Fri 7.85 7.89 ### ### 17.0 17.0 0.0
2009-Aug-13 Thu 7.85 7.88 7.71 7.8 163,344 ### 24.3 24.3 0.6
2009-Aug-12 Wed 7.8 7.86 ### 7.74 153,082 ### 27.5 27.5 0.6
2009-Aug-11 Tue ### 7.75 7.58 7.75 79.4 79.4 ###
2009-Aug-10 Mon 7.52 ### 7.52 ### 200,980 755,684 ### ### 0.0
2009-Aug-07 Fri 7.4 7.48 ### ### 436,256 ### 35.7 35.7 0.0
2009-Aug-06 Thu 7.25 7.47 7.23 ### 136,720 ### ### ### 0.0
2009-Aug-05 Wed ### 7.48 7.23 7.23 161,777 ### 39.6 39.6 ###
2009-Aug-04 Tue 7.23 ### ### 7.23 ### ### ###
2009-Aug-03 Mon ### ### ### ### ### ### 0.0
2009-Jul-31 Fri ### 7.23 ### ### 107,086 ### ### ### 0.0
2009-Jul-30 Thu ### ### ### ### 84,483 0 22.8 22.8 0.0
2009-Jul-29 Wed ### ### ### ### 211,874 0 ### ### 0.0
2009-Jul-28 Tue ### ### 7 ### ### ### 0.0
2009-Jul-27 Mon ### ### 7 ### 30.5 30.5 0.0
2009-Jul-24 Fri ### ### 7 ### ### ### 0.0
2009-Jul-23 Thu ### 7.25 ### ### 72,324 262,174 ### ### 0.0
2009-Jul-22 Wed 7.2 7.2 7 ### 88,957 ### ### ### 0.0
2009-Jul-21 Tue 7.21 7.21 7 ### 72,247 ### 34.4 34.4 0.0
2009-Jul-20 Mon ### ### ### ### ### ### 0.0
2009-Jul-17 Fri ### 7.2 ### ### 19.6 19.6 0.0
2009-Jul-16 Thu ### ### ### ### 58,283 0 ### ### 0.0
2009-Jul-15 Wed 7 ### ### ### 71,987 0 ### ### 0.0
2009-Jul-14 Tue 6.8 ### 6.8 ### 30,675 ### 75.1 75.1 0.0
2009-Jul-13 Mon 6.72 6.75 ### 6.71 42.1 42.1 ###
2009-Jul-10 Fri 6.77 6.78 6.7 6.76 ### ### 0.5
2009-Jul-09 Thu 6.73 6.77 ### 6.77 70.9 70.9 ###
2009-Jul-08 Wed 6.52 6.73 6.51 6.73 ### ### ###
2009-Jul-07 Tue 6.8 ### ### ### 26.3 26.3 0.0
2009-Jul-06 Mon 6.72 6.85 6.71 6.83 28,929 ### ### ### 0.5
2009-Jul-03 Fri 6.8 6.87 6.75 6.83 68.4 68.4 0.5
2009-Jul-02 Thu 6.75 ### 6.72 ### ### ### 0.0
2009-Jul-01 Wed 6.85 6.85 6.75 6.75 50,649 ### 20.8 20.8 0.5
2009-Jun-30 Tue ### ### 6.88 6.88 118,224 ### 20.6 20.6 ###
2009-Jun-29 Mon 6.87 ### 6.82 6.82 39.0 39.0 0.5
2009-Jun-26 Fri ### ### 6.8 ### 138,786 471,872 ### ### 0.0
2009-Jun-25 Thu 6.79 ### 6.79 6.87 102,375 ### 74.4 74.4 ###
2009-Jun-24 Wed ### 6.87 6.49 6.8 124,155 829,355 ### ### 0.5
2009-Jun-23 Tue 6.56 ### 6.51 ### ### ### 0.0
2009-Jun-22 Mon 6.73 6.89 6.54 6.76 188,929 1,268,658 79.2 79.2 0.5
2009-Jun-19 Fri ### ### 6.71 6.82 10.8 10.8 0.5
2009-Jun-18 Thu 7 ### 6.8 ### 84.1 84.1 0.0
2009-Jun-17 Wed ### ### 6.8 6.81 142,485 484,449 25.6 25.6 ###
2009-Jun-16 Tue ### ### ### ### 349,151 0 41.5 41.5 0.0
2009-Jun-15 Mon 7.4 7.4 ### 7.21 85,357 315,820 ### ### ###
2009-Jun-12 Fri 7.23 7.29 ### 7.2 50,072 ### ### ### 0.5
2009-Jun-11 Thu 7.21 ### ### ### ### ### 0.0
2009-Jun-10 Wed ### ### ### ### 13.6 13.6 0.0
2009-Jun-09 Tue 7.25 7.25 ### ### 333,529 1,209,042 20.1 20.1 0.0
2009-Jun-05 Fri 7.28 7.52 ### ### 325,352 1,223,323 73.4 73.4 0.0
2009-Jun-04 Thu ### ### 7.2 7.2 ### ### 0.5
2009-Jun-03 Wed ### ### ### ### 297,779 0 91.4 91.4 0.0
2009-Jun-02 Tue 7 ### ### ### 217,928 0 30.9 30.9 0.0
2009-Jun-01 Mon 6.8 ### ### 6.85 94,325 0 ### ### ###
2009-May-29 Fri 6.56 6.83 6.52 6.79 136,627 911,985 ### ### 0.5
2009-May-28 Thu 6.45 ### 6.45 6.55 ### ### 0.5
2009-May-27 Wed 6.49 ### 6.45 6.46 94,048 ### 31.9 31.9 ###
2009-May-26 Tue ### 6.25 ### 6.25 ### ### ###
2009-May-25 Mon ### ### ### ### 66,920 0 34.2 34.2 0.0
2009-May-22 Fri ### ### ### ### 172,150 0 34.0 34.0 0.0
2009-May-21 Thu 6.43 6.43 ### 6.22 16.1 16.1 0.4
2009-May-20 Wed ### 6.23 ### 6.23 55,344 ### 79.8 79.8 0.4
2009-May-19 Tue 6.2 6.2 ### ### 67,971 ### 22.1 22.1 0.0
2009-May-18 Mon 6 6 5.8 6 78.3 78.3 0.4
2009-May-15 Fri ### ### 5.88 ### 16.1 16.1 0.0
2009-May-14 Thu 6.25 ### 6 6 ### ### 0.4
2009-May-13 Wed 6.43 6.43 6.21 6.4 32.8 32.8 0.5
2009-May-12 Tue 6.4 6.5 6.25 ### 40.1 40.1 0.0
2009-May-11 Mon 6.4 6.45 ### ### 44,372 ### 34.9 34.9 0.0
2009-May-08 Fri ### 6.48 ### ### 27.2 27.2 0.0
2009-May-07 Thu 6.5 6.5 ### ### ### ### 0.0
2009-May-06 Wed ### 6.71 6.5 6.5 62,170 ### 22.8 22.8 0.5
2009-May-05 Tue ### ### 6.59 ### 50,452 ### ### ### 0.0
2009-May-04 Mon 6.5 6.59 6.44 6.44 184,384 ### ### ### 0.5
2009-May-01 Fri 6.5 6.56 6.45 6.46 48,374 314,672 28.9 28.9 ###
2009-Apr-30 Thu 6.55 6.74 6.45 6.45 ### ### ###
2009-Apr-29 Wed 6.21 6.49 6.21 6.47 87.2 87.2 0.5
2009-Apr-28 Tue 6.47 6.47 6.26 6.47 42,871 272,873 70.1 70.1 0.5
2009-Apr-27 Mon 6.28 6.43 6.2 6.22 145,552 ### 36.3 36.3 0.4
2009-Apr-24 Fri 6.49 6.49 ### ### 154,577 ### 8.2 8.2 0.0
2009-Apr-23 Thu ### ### 6.25 6.25 32,629 ### ### ### ###
2009-Apr-22 Wed ### ### ### ### 12.0 12.0 0.0
2009-Apr-21 Tue 6.75 6.75 6.52 6.52 ### ### 0.5
2009-Apr-20 Mon 6.85 ### 6.8 ### 53,079 ### 84.4 84.4 0.0
2009-Apr-17 Fri ### 7 6.82 ### 98,281 679,121 71.9 71.9 0.0
2009-Apr-16 Thu 6.57 6.89 6.57 6.8 ### ### 0.5
2009-Apr-15 Wed 6.89 6.89 6.45 ### 38,670 257,928 9.4 9.4 0.0
2009-Apr-14 Tue ### ### ### ### 204,850 0 84.7 84.7 0.0
2009-Apr-09 Thu ### ### ### ### 17,475 0 89.6 89.6 0.0
2009-Apr-08 Wed ### ### ### ### 30,823 0 ### ### 0.0
2009-Apr-07 Tue ### ### ### 6.43 20.6 20.6 ###
2009-Apr-06 Mon 6.85 6.86 ### 6.47 73,522 252,180 9.3 9.3 0.5
2009-Apr-03 Fri 6.7 ### 6.47 6.52 64,583 208,926 ### ### 0.5
2009-Apr-02 Thu 6.47 6.58 ### 6.5 26,751 ### 61.8 61.8 0.5
2009-Apr-01 Wed 6.4 6.52 ### ### 26.8 26.8 0.0
2009-Mar-31 Tue 6.24 6.48 ### 6.26 66.3 66.3 0.4
2009-Mar-30 Mon 6.7 6.75 6.5 ### 44,983 ### 28.7 28.7 0.0
2009-Mar-27 Fri ### ### ### 6.7 124,824 0 ### ### 0.5
2009-Mar-26 Thu 6.71 6.71 6.55 6.55 ### ### 0.5
2009-Mar-25 Wed ### ### 6.47 6.58 ### ### 0.5
2009-Mar-24 Tue 6.73 6.73 6.5 6.5 111,376 736,752 17.9 17.9 0.5
2009-Mar-23 Mon ### 6.5 6.27 6.41 ### ### 0.5
2009-Mar-20 Fri 6.58 6.58 6.26 ### 16.0 16.0 0.0
2009-Mar-19 Thu ### 6.76 6.56 6.58 43,970 292,840 ### ### 0.5
2009-Mar-18 Wed 6.83 6.86 6.54 6.56 89,157 597,351 ### ### 0.5
2009-Mar-17 Tue 6.45 ### 6.43 ### 52,076 167,424 ### ### 0.0
2009-Mar-16 Mon ### 6.49 6.25 6.4 ### ### 0.5
2009-Mar-13 Fri 6 6.4 6 6.4 ### ### 0.5
2009-Mar-12 Thu 5.83 ### 5.71 ### 39,141 111,747 79.5 79.5 0.0
2009-Mar-11 Wed 5.8 5.8 5.46 ### 19,679 ### ### ### 0.0
2009-Mar-10 Tue ### ### ### ### ### ### 0.0
2009-Mar-09 Mon 5.43 5.47 5.23 5.23 ### ### ###
2009-Mar-06 Fri ### ### 5.49 5.54 ### ### 0.4
2009-Mar-05 Thu ### ### 5.71 5.72 65,844 187,984 ### ### 0.4
2009-Mar-04 Wed ### ### ### ### ### ### 0.0
2009-Mar-03 Tue ### 6.23 5.81 6.23 89.9 89.9 0.4
2009-Mar-02 Mon 6.21 6.21 6 ### 36,152 ### ### ### 0.0
2009-Feb-27 Fri 6.25 ### 6.21 ### 67,382 209,221 70.6 70.6 0.0
2009-Feb-26 Thu ### ### ### ### 6,527 0 ### ### 0.0
2009-Feb-25 Wed 6.26 6.26 ### ### 7,974 24,958 ### ### 0.0
2009-Feb-24 Tue ### ### ### ### 73,847 0 ### ### 0.0
2009-Feb-23 Mon 6.4 6.4 ### ### 70,020 ### ### ### 0.0
2009-Feb-20 Fri 6.42 6.42 6.25 ### 32.2 32.2 0.0
2009-Feb-19 Thu ### 6.42 ### 6.4 ### ### 0.5
2009-Feb-18 Wed 6.43 6.43 ### ### ### ### 0.0
2009-Feb-17 Tue 6.82 6.82 6.51 6.51 ### ### ###
2009-Feb-16 Mon ### 6.74 ### ### ### ### 0.0
2009-Feb-13 Fri ### ### 6.72 6.81 31,449 ### 19.2 19.2 ###
2009-Feb-12 Thu 7 ### ### ### 38,054 0 ### ### 0.0
2009-Feb-11 Wed 6.83 ### 6.83 7 80.2 80.2 0.5
2009-Feb-10 Tue ### ### ### 7 45,382 0 ### ### 0.5
2009-Feb-09 Mon 7 7 6.81 ### 24,840 171,520 29.2 29.2 0.0
2009-Feb-06 Fri ### 6.77 ### 6.76 ### ### 0.5
2009-Feb-05 Thu 6.81 6.81 6.5 6.5 13.8 13.8 0.5
2009-Feb-04 Wed 6.56 ### 6.55 6.71 143,321 469,376 ### ### ###
2009-Feb-03 Tue ### ### ### 7.85 46,175 0 ### ### ###
2009-Feb-02 Mon 7.42 7.89 ### 7.89 ### ### ###
2009-Jan-30 Fri 7.55 ### 7.47 ### 30,056 112,259 ### ### 0.0
2009-Jan-29 Thu ### 7.71 7.45 7.71 ### ### ###
2009-Jan-28 Wed 7.59 ### ### ### 28,654 0 ### ### 0.0
2009-Jan-27 Tue ### ### 7.56 ### ### ### 0.0
2009-Jan-23 Fri 7.8 7.8 7.52 7.52 ### ### 0.5
2009-Jan-22 Thu ### ### 7.75 ### 21,388 82,878 ### ### 0.0
2009-Jan-21 Wed ### 7.74 7.53 7.7 14,326 109,379 ### ### 0.6
2009-Jan-20 Tue 7.76 ### ### 7.8 23,823 0 85.1 85.1 0.6
2009-Jan-19 Mon 8.23 8.23 7.76 ### ### ### 0.0
2009-Jan-16 Fri 7.8 ### 7.8 7.8 50,722 ### 72.2 72.2 0.6
2009-Jan-15 Thu 8 ### 7.8 7.85 38,288 149,323 30.6 30.6 ###
2009-Jan-14 Wed ### ### ### ### 40,187 0 7.8 7.8 0.0
2009-Jan-13 Tue 8.53 8.53 8.4 8.4 ### ### ###
2009-Jan-12 Mon 8.54 8.71 8.54 ### 79.8 79.8 0.0
2009-Jan-09 Fri 8.73 8.81 8.7 8.7 30.1 30.1 ###
2009-Jan-08 Thu ### ### ### ### 24,289 0 86.4 86.4 0.0
2009-Jan-07 Wed 8.47 ### 8.47 8.56 34,283 145,188 69.0 69.0 ###
2009-Jan-06 Tue 8.5 8.5 8.29 ### 19.4 19.4 0.0
2009-Jan-05 Mon 8.45 8.45 8.28 ### 26.9 26.9 0.0
2009-Jan-02 Fri 8.45 8.48 ### ### ### ### 0.0
2008-Dec-31 Wed 8.55 8.55 ### 8.45 ### ### ###
2008-Dec-30 Tue 8.4 8.43 8.24 8.43 11,473 95,627 61.7 61.7 0.6
2008-Dec-29 Mon 8.56 ### ### 8.41 17.9 17.9 ###
2008-Dec-24 Wed 8.55 8.72 8.55 ### ### ### 0.0
2008-Dec-23 Tue ### 8.44 ### 8.44 22,456 ### ### ### 0.6
2008-Dec-22 Mon 8.27 8.27 ### ### 34.0 34.0 0.0
2008-Dec-19 Fri 8.2 ### ### 8.24 72.4 72.4 0.6
2008-Dec-18 Thu ### ### ### ### 17,347 0 ### ### 0.0
2008-Dec-17 Wed 8.49 8.49 7.89 ### 34,329 281,154 ### ### 0.0
2008-Dec-16 Tue ### ### ### ### ### ### 0.0
2008-Dec-15 Mon 8.49 ### ### ### 23,572 0 ### ### 0.0
2008-Dec-12 Fri 8.52 8.52 8 ### 43,788 361,688 8.6 8.6 0.0
2008-Dec-11 Thu ### 8.45 ### 8.23 36.7 36.7 0.6
2008-Dec-10 Wed ### 8.48 ### 8.48 76.1 76.1 0.6
2008-Dec-09 Tue 8.5 8.5 ### ### ### ### 0.0
2008-Dec-08 Mon 8.41 ### 8.4 8.47 44,373 ### 71.7 71.7 ###
2008-Dec-05 Fri 8.49 ### 8.45 8.45 11,079 ### 36.4 36.4 ###
2008-Dec-04 Thu 8.7 8.8 8.22 8.24 17,227 ### 17.1 17.1 0.6
2008-Dec-03 Wed ### 9 8.56 8.56 43,180 379,120 20.4 20.4 ###
2008-Dec-02 Tue 8.5 ### 8.5 8.79 87.0 87.0 0.6
2008-Dec-01 Mon ### 9.47 ### 9.45 50,388 238,587 ### ### 0.7
2008-Nov-28 Fri 9.2 9.21 ### 9.21 66.3 66.3 0.7
2008-Nov-27 Thu 9.2 ### ### ### ### ### 0.0
2008-Nov-26 Wed 8.72 ### 8.72 ### 74,658 ### 83.9 83.9 0.0
2008-Nov-25 Tue 8.7 8.87 8.51 8.87 42,585 ### 76.2 76.2 ###
2008-Nov-24 Mon 8.52 8.52 8 ### ### ### 0.0
2008-Nov-21 Fri ### ### ### ### ### ### 0.0
2008-Nov-20 Thu 8.2 ### ### ### ### ### 0.0
2008-Nov-19 Wed ### ### 8.89 ### ### ### 0.0
2008-Nov-18 Tue 9 ### 8.81 8.81 37,083 163,350 39.7 39.7 ###
2008-Nov-17 Mon ### ### ### 9.2 ### ### 0.7
2008-Nov-14 Fri 9.47 ### ### 9.21 59,681 0 26.3 26.3 0.7
2008-Nov-13 Thu ### ### ### 9.45 40,152 0 39.7 39.7 0.7
2008-Nov-12 Wed ### ### ### ### 87.7 87.7 0.0
2008-Nov-11 Tue ### ### 8.87 ### 95.5 95.5 0.0
2008-Nov-10 Mon ### ### ### ### ### ### 0.0
2008-Nov-07 Fri 9.28 9.28 8.79 ### 15.7 15.7 0.0
2008-Nov-06 Thu ### ### 9.25 ### 58,071 268,578 15.7 15.7 0.0
2008-Nov-05 Wed ### ### 9.81 ### ### ### 0.0
2008-Nov-04 Tue 9.5 9.51 9.24 ### 58,256 546,150 ### ### 0.0
2008-Nov-03 Mon 9.45 ### 9.45 9.5 103,886 ### 59.7 59.7 0.7
2008-Oct-31 Fri ### ### 8.89 ### 50,925 ### ### ### 0.0
2008-Oct-30 Thu 8.5 ### 8.5 8.78 20,472 ### 74.8 74.8 0.6
2008-Oct-29 Wed 9.26 9.4 8.57 8.57 ### ### 0.6
2008-Oct-28 Tue ### ### ### ### 37.2 37.2 0.0
2008-Oct-27 Mon 8.5 ### ### ### 53,974 0 92.2 92.2 0.0
2008-Oct-24 Fri 9.75 9.75 ### 8.85 14.5 14.5 0.6
2008-Oct-23 Thu 10.21 10.21 ### ### ### ### 0.0
2008-Oct-22 Wed ### ### 10.24 10.4 87,420 ### 14.3 14.3 0.7
2008-Oct-21 Tue ### 11.45 ### ### 80.3 80.3 0.0
2008-Oct-20 Mon ### ### 10.8 ### 79.5 79.5 0.0
2008-Oct-17 Fri ### ### 10.73 10.73 27,649 ### ### ### ###
2008-Oct-16 Thu ### ### ### 10.46 30.1 30.1 0.7
2008-Oct-15 Wed 10.88 11.25 10.82 ### 50,843 561,052 80.8 80.8 0.0
2008-Oct-14 Tue ### 11.82 10.47 10.54 6.3 6.3 0.8
2008-Oct-13 Mon ### ### ### 10.88 79.6 79.6 0.8
2008-Oct-10 Fri ### ### 10.2 10.29 67,389 343,683 ### ### ###
2008-Oct-09 Thu ### ### 11.21 11.24 66,557 373,051 20.0 20.0 0.8
2008-Oct-08 Wed ### ### ### ### 59,482 0 ### ### 0.0
2008-Oct-07 Tue ### 12.83 ### 12.83 85.4 85.4 ###
2008-Oct-06 Mon 12.76 12.76 ### ### 33,786 215,554 ### ### 0.0
2008-Oct-03 Fri 12.2 ### 12.2 12.76 89.0 89.0 ###
2008-Oct-02 Thu ### 13.49 12.83 ### 94,941 1,249,423 79.7 79.7 0.0
2008-Oct-01 Wed 12.54 ### 12.43 12.51 34.7 34.7 ###
2008-Sep-30 Tue 12.25 ### ### ### 52,083 0 ### ### 0.0
2008-Sep-29 Mon 13.5 13.5 12.8 ### 22.2 22.2 0.0
2008-Sep-26 Fri ### ### ### ### 19.8 19.8 0.0
2008-Sep-25 Thu 13.52 ### 13.43 13.45 51,288 ### 31.1 31.1 ###
2008-Sep-24 Wed ### 13.5 ### 13.44 18,641 125,826 77.9 77.9 ###
2008-Sep-23 Tue 13.5 13.5 ### ### 30.2 30.2 0.0
2008-Sep-22 Mon 13.46 ### 13.46 13.75 83.2 83.2 1.0
2008-Sep-19 Fri 13.25 13.48 ### 13.47 18,324 ### ### ### 1.0
2008-Sep-18 Thu 12.5 12.5 ### ### ### ### 0.0
2008-Sep-17 Wed 12.86 ### 12.7 12.7 ### ### 0.9
2008-Sep-16 Tue 12.4 12.86 12.4 12.7 81.0 81.0 0.9
2008-Sep-15 Mon 13.25 13.25 ### 12.76 23.9 23.9 ###
2008-Sep-12 Fri 13.79 13.79 13.23 ### 45,249 ### ### ### 0.0
2008-Sep-11 Thu 13.89 13.89 13.57 ### 32.9 32.9 0.0
2008-Sep-10 Wed 13.4 13.84 13.4 13.84 56,084 ### ### ### 1.0
2008-Sep-09 Tue 13.85 13.85 ### ### 29.1 29.1 0.0
2008-Sep-08 Mon 13.57 13.85 13.57 13.85 ### ### ###
2008-Sep-05 Fri ### ### ### 13.24 69,570 0 29.3 29.3 0.9
2008-Sep-04 Thu 13.51 13.53 ### 13.46 105,159 ### 45.2 45.2 ###
2008-Sep-03 Wed ### 13.82 ### 13.58 83.8 83.8 ###
2008-Sep-02 Tue 13.2 ### 13.2 13.53 61,746 407,523 83.4 83.4 ###
2008-Sep-01 Mon 13.2 13.2 ### ### ### ### 0.0
2008-Aug-29 Fri 13.27 ### 13.2 ### ### ### 0.0
2008-Aug-28 Thu 12.85 ### 12.85 ### 71.7 71.7 0.0
2008-Aug-27 Wed ### 12.7 12.48 12.7 36,729 ### 72.0 72.0 0.9
2008-Aug-26 Tue ### ### 12.24 ### 36,489 ### 79.0 79.0 0.0
2008-Aug-25 Mon 12.52 12.84 12.52 ### ### ### 0.0
2008-Aug-22 Fri 12.46 12.46 ### 12.23 58,459 ### ### ### ###
2008-Aug-21 Thu ### ### ### ### 79,859 0 ### ### 0.0
2008-Aug-20 Wed ### ### 11.88 ### 169,573 ### ### ### 0.0
2008-Aug-19 Tue 12.5 12.5 ### ### 71,454 446,587 19.1 19.1 0.0
2008-Aug-18 Mon ### 12.89 ### 12.7 73.2 73.2 0.9
2008-Aug-15 Fri ### ### ### ### 19,426 0 ### ### 0.0
2008-Aug-14 Thu 12.72 12.82 12.29 ### 74,282 ### ### ### 0.0
2008-Aug-13 Wed ### ### 12.73 12.75 14.8 14.8 ###
2008-Aug-12 Tue 13.2 13.44 ### 13.41 ### ### 1.0
2008-Aug-11 Mon ### ### 12.81 ### 152,584 ### 74.5 74.5 0.0
2008-Aug-08 Fri 12.42 12.5 12.4 12.45 65.5 65.5 ###
2008-Aug-07 Thu ### 12.59 ### 12.53 ### ### ###
2008-Aug-06 Wed 12.54 ### ### 12.46 30.2 30.2 0.9
2008-Aug-05 Tue 11.7 ### 11.5 11.84 83.6 83.6 0.8
2008-Aug-04 Mon 11.83 ### 11.73 11.8 15,980 93,722 42.3 42.3 0.8
2008-Aug-01 Fri ### ### 11.7 ### 34.3 34.3 0.0
2008-Jul-31 Thu ### ### ### ### 9,242 0 ### ### 0.0
2008-Jul-30 Wed ### 12.24 ### ### 185,680 ### ### ### 0.0
2008-Jul-29 Tue 11.76 11.76 ### ### 19,825 116,571 38.8 38.8 0.0
2008-Jul-28 Mon ### ### ### ### 34.1 34.1 0.0
2008-Jul-25 Fri 12.5 12.54 ### ### 178,883 ### ### ### 0.0
2008-Jul-24 Thu ### ### 12.55 ### 88.7 88.7 0.0
2008-Jul-23 Wed ### 12.53 ### 12.47 200,848 ### 89.1 89.1 ###
2008-Jul-22 Tue 11.75 11.75 ### ### ### ### 0.0
2008-Jul-21 Mon ### ### 11.48 11.8 76.3 76.3 0.8
2008-Jul-18 Fri ### ### ### ### 36.0 36.0 0.0
2008-Jul-17 Thu ### ### 10.55 ### 87.7 87.7 0.0
2008-Jul-16 Wed 10.5 ### ### 10.49 ### ### ###
2008-Jul-15 Tue 10.82 10.82 ### 10.45 54,041 ### ### ### ###
2008-Jul-14 Mon ### ### 10.75 10.82 74,841 402,270 ### ### 0.8
2008-Jul-11 Fri ### ### ### ### 55,083 0 22.7 22.7 0.0
2008-Jul-10 Thu ### ### 11.28 11.28 64,287 362,578 ### ### 0.8
2008-Jul-09 Wed ### ### 11.81 11.81 ### ### ###
2008-Jul-08 Tue ### ### ### ### 102,329 0 12.1 12.1 0.0
2008-Jul-07 Mon 12.41 12.41 ### ### 37.9 37.9 0.0
2008-Jul-04 Fri 12.4 12.73 12.4 12.7 ### ### 0.9
2008-Jul-03 Thu 12.28 ### ### 12.28 77.0 77.0 0.9
2008-Jul-02 Wed ### ### ### ### 53,970 0 ### ### 0.0
2008-Jul-01 Tue 12.59 12.59 ### ### 88,748 ### ### ### 0.0
2008-Jun-30 Mon 12.8 ### 12.53 ### 35,879 224,781 34.4 34.4 0.0
2008-Jun-27 Fri ### ### 12.8 ### 29.3 29.3 0.0
2008-Jun-26 Thu 13.25 ### ### ### 67.9 67.9 0.0
2008-Jun-25 Wed 13.4 13.4 ### ### ### ### 0.0
2008-Jun-24 Tue ### ### 12.87 ### 14.4 14.4 0.0
2008-Jun-23 Mon ### ### ### ### 39.4 39.4 0.0
2008-Jun-20 Fri ### 14.5 ### ### 4,179 ### 39.7 39.7 0.0
2008-Jun-19 Thu 14.49 14.49 ### 14.49 72.2 72.2 ###
2008-Jun-18 Wed 14.44 14.49 ### 14.49 68.7 68.7 ###
2008-Jun-17 Tue 14.5 ### ### 14.44 15,922 0 ### ### ###
2008-Jun-16 Mon 14.26 ### ### ### 8,924 0 ### ### 0.0
2008-Jun-13 Fri 14.26 14.26 ### ### ### ### 0.0
2008-Jun-12 Thu ### ### 14.23 14.26 25,979 184,840 46.6 46.6 1.0
2008-Jun-11 Wed ### 14.7 ### ### ### ### 0.0
2008-Jun-10 Tue ### ### ### ### 23.4 23.4 0.0
2008-Jun-06 Fri ### ### ### ### 24,150 0 ### ### 0.0
2008-Jun-05 Thu ### ### ### ### 79.2 79.2 0.0
2008-Jun-04 Wed ### ### 14.84 ### 15,326 ### ### ### 0.0
2008-Jun-03 Tue 14.89 ### 14.78 14.82 ### ### 1.1
2008-Jun-02 Mon 15.25 15.25 14.7 ### 30,589 458,070 24.5 24.5 0.0
2008-May-30 Fri ### 15.29 ### 15.25 ### ### ###
2008-May-29 Thu ### 15.23 ### 15.2 118,476 ### ### ### 1.1
2008-May-28 Wed 15.22 15.22 ### ### 10,671 ### ### ### 0.0
2008-May-27 Tue 15.25 15.25 ### ### 33.9 33.9 0.0
2008-May-26 Mon 15.24 ### ### ### 7,723 0 ### ### 0.0
2008-May-23 Fri 15.44 15.44 15.27 ### 16,670 ### ### ### 0.0
2008-May-22 Thu 15.22 15.4 ### ### 23,659 182,174 73.0 73.0 0.0
2008-May-21 Wed 15.55 15.55 15.27 ### 41,551 ### ### ### 0.0
2008-May-20 Tue 15.51 ### 15.47 ### 7,543 58,345 74.2 74.2 0.0
2008-May-19 Mon ### ### 15.45 15.48 13.3 13.3 1.1
2008-May-16 Fri ### ### 15.81 15.86 20.9 20.9 1.1
2008-May-15 Thu ### ### ### ### 69.4 69.4 0.0
2008-May-14 Wed 15.7 ### 15.7 ### 81,242 637,749 ### ### 0.0
2008-May-13 Tue ### ### ### ### 30.0 30.0 0.0
2008-May-12 Mon ### ### ### ### 7,952 0 ### ### 0.0
2008-May-09 Fri ### 16.24 ### ### 33.4 33.4 0.0
2008-May-08 Thu ### 16.49 15.85 ### 64.5 64.5 0.0
2008-May-07 Wed 16.26 16.26 ### ### 12,780 ### 27.7 27.7 0.0
2008-May-06 Tue 16.52 16.52 16.22 16.26 ### ### ###
2008-May-05 Mon 16.55 ### 16.55 ### 6,288 ### 68.1 68.1 0.0
2008-May-02 Fri 16.49 ### 16.49 ### 72.4 72.4 0.0
2008-May-01 Thu ### ### 16.22 16.22 16.0 16.0 1.2
2008-Apr-30 Wed ### ### ### ### 19,659 0 75.4 75.4 0.0
2008-Apr-29 Tue ### 16.45 ### 16.45 8,820 72,544 81.1 81.1 1.2
2008-Apr-28 Mon ### 16.26 15.87 ### ### ### 0.0
2008-Apr-24 Thu ### ### 15.8 15.89 ### ### ###
2008-Apr-23 Wed 15.88 ### 15.88 ### 10,071 ### ### ### 0.0
2008-Apr-22 Tue ### ### ### ### ### ### 0.0
2008-Apr-21 Mon ### 16.26 ### ### 85.2 85.2 0.0
2008-Apr-18 Fri 15.75 15.75 15.5 ### 30.9 30.9 0.0
2008-Apr-17 Thu ### ### 15.71 15.71 6,651 52,243 ### ### 1.1
2008-Apr-16 Wed ### 15.81 ### 15.8 14,428 114,053 74.1 74.1 1.1
2008-Apr-15 Tue ### ### 15.25 ### 10,149 77,386 ### ### 0.0
2008-Apr-14 Mon ### ### ### 15.24 77.8 77.8 1.1
2008-Apr-11 Fri 15.5 ### 15.5 ### 14,155 ### ### ### 0.0
2008-Apr-10 Thu ### ### 15.46 15.5 ### ### 1.1
2008-Apr-09 Wed 16.7 16.7 ### 16.21 9,984 ### ### ### 1.2
2008-Apr-08 Tue 16.45 ### ### 16.51 16,589 0 74.0 74.0 ###
2008-Apr-07 Mon ### ### ### ### 68.3 68.3 0.0
2008-Apr-04 Fri 16.29 16.29 16.26 16.26 725 ### 28.0 28.0 ###
2008-Apr-03 Thu ### ### 16.27 16.27 5,786 ### ### ### 1.2
2008-Apr-02 Wed ### 16.52 ### 16.25 ### ### ###
2008-Apr-01 Tue ### ### 15.78 ### ### ### 0.0
2008-Mar-31 Mon 15.58 ### 15.58 ### 9,583 74,651 ### ### 0.0
2008-Mar-28 Fri 15.77 15.78 15.5 15.7 28,652 ### ### ### ###
2008-Mar-27 Thu 15.8 15.85 ### 15.85 16,671 ### ### ### 1.1
2008-Mar-26 Wed 15.78 15.82 ### 15.82 61.9 61.9 ###
2008-Mar-25 Tue ### ### ### 15.71 79.6 79.6 1.1
2008-Mar-20 Thu 15.5 15.5 ### ### ### ### 0.0
2008-Mar-19 Wed ### 15.47 ### 15.23 75.4 75.4 1.1
2008-Mar-18 Tue ### 14.57 ### 14.57 ### ### ###
2008-Mar-17 Mon 14.85 14.85 14.2 14.2 15.5 15.5 1.0
2008-Mar-14 Fri 14.78 ### 14.7 14.86 67.9 67.9 ###
2008-Mar-13 Thu 14.86 14.86 14.5 ### 34.4 34.4 0.0
2008-Mar-12 Wed 15.25 ### 14.89 ### 17,720 131,925 25.7 25.7 0.0
2008-Mar-11 Tue 14.83 14.83 14.53 14.58 ### ### ###
2008-Mar-10 Mon 14.7 ### ### ### ### ### 0.0
2008-Mar-07 Fri 15.4 15.4 ### 14.85 20.0 20.0 ###
2008-Mar-06 Thu ### 15.75 ### ### ### ### 0.0
2008-Mar-05 Wed ### 15.48 ### ### 26,850 ### 75.2 75.2 0.0
2008-Mar-04 Tue 16.79 16.79 ### ### ### ### 0.0
2008-Mar-03 Mon 15.55 15.55 ### ### 63,226 491,582 ### ### 0.0
2008-Feb-29 Fri 16.5 16.5 15.71 ### 66,351 1,068,582 15.0 15.0 0.0
2008-Feb-28 Thu ### 16.5 16.22 16.5 19,672 ### 74.2 74.2 1.2
2008-Feb-27 Wed ### 16.71 ### ### 14,223 ### ### ### 0.0
2008-Feb-26 Tue 16.22 16.52 16.22 ### 74.2 74.2 0.0
2008-Feb-25 Mon 16.4 16.4 ### ### ### ### 0.0
2008-Feb-22 Fri ### ### ### 16.21 80,876 0 ### ### 1.2
2008-Feb-21 Thu ### ### ### ### 17.5 17.5 0.0
2008-Feb-20 Wed ### ### 16.84 16.84 20.4 20.4 1.2
2008-Feb-19 Tue ### 17.22 ### 17.22 3,347 ### 74.4 74.4 1.2
2008-Feb-18 Mon ### ### 16.88 ### 76.1 76.1 0.0
2008-Feb-15 Fri ### ### ### 16.75 12,724 0 ### ### ###
2008-Feb-14 Thu ### 17.27 ### 17.27 13,289 114,750 78.1 78.1 ###
2008-Feb-13 Wed ### ### ### ### 37.4 37.4 0.0
2008-Feb-12 Tue ### 17.23 ### 17.23 21,482 ### 89.7 89.7 ###
2008-Feb-11 Mon 16.71 16.71 16.25 ### 47.0 47.0 0.0
2008-Feb-08 Fri 16.59 16.79 16.59 16.77 11,525 192,352 ### ### 1.2
2008-Feb-07 Thu ### 16.43 ### 16.43 72.4 72.4 ###
2008-Feb-06 Wed 16.83 16.83 ### 16.46 23,048 193,948 25.4 25.4 1.2
2008-Feb-05 Tue ### ### ### ### 17.4 17.4 0.0
2008-Feb-04 Mon ### ### 17.5 17.5 ### ### 1.3
2008-Feb-01 Fri ### 17.77 ### ### 16,045 142,559 ### ### 0.0
2008-Jan-31 Thu ### 16.82 ### 16.82 ### ### ###
2008-Jan-30 Wed ### ### 16.57 16.57 10,485 ### 18.9 18.9 ###
2008-Jan-29 Tue 17.45 17.45 ### ### 7,184 62,680 33.0 33.0 0.0
2008-Jan-25 Fri ### 17.5 ### 17.29 15,940 139,475 ### ### ###
2008-Jan-24 Thu ### 16.71 ### 16.71 83.3 83.3 ###
2008-Jan-23 Wed ### ### ### ### 23.0 23.0 0.0
2008-Jan-22 Tue ### ### 15.49 15.55 105,877 ### ### ### ###
2008-Jan-21 Mon 16.73 16.73 ### 16.47 12,925 ### ### ### ###
2008-Jan-18 Fri ### 16.78 16.22 16.78 ### ### 1.2
2008-Jan-17 Thu 16.8 ### 16.78 16.78 10,087 84,629 38.6 38.6 1.2
2008-Jan-16 Wed ### ### ### ### 43,146 0 85.5 85.5 0.0
2008-Jan-15 Tue ### ### ### ### 30,022 0 26.0 26.0 0.0
2008-Jan-14 Mon ### 17.2 16.87 ### 32,888 560,247 ### ### 0.0
2008-Jan-11 Fri ### 17.75 17.42 17.47 20,357 357,977 ### ### 1.2
2008-Jan-10 Thu ### ### ### 17.7 60,474 0 24.5 24.5 1.3
2008-Jan-09 Wed 17.87 ### ### ### ### ### 0.0
2008-Jan-08 Tue 18.54 18.54 18.21 18.21 ### ### ###
2008-Jan-07 Mon 18.55 18.55 ### ### ### ### 0.0
2008-Jan-04 Fri 18.88 ### 18.81 18.87 3,685 34,657 32.7 32.7 1.3
2008-Jan-03 Thu ### ### 18.75 18.88 8,154 76,443 ### ### 1.3
2008-Jan-02 Wed ### 20 ### ### ### ### 0.0
2007-Dec-31 Mon 19.57 ### 19.51 19.59 64.4 64.4 ###
2007-Dec-28 Fri 19.7 19.78 19.5 19.58 10,944 214,940 22.4 22.4 1.4
2007-Dec-27 Thu 20.23 20.23 20 20 19.1 19.1 1.4
2007-Dec-24 Mon 19.5 ### 19.5 ### 85.6 85.6 0.0
2007-Dec-21 Fri 19.5 20 19.5 ### 21,787 ### ### ### 0.0
2007-Dec-20 Thu ### ### ### ### ### ### 0.0
2007-Dec-19 Wed ### ### ### 19.7 87.5 87.5 1.4
2007-Dec-18 Tue 18.28 19.48 17.8 ### 43,656 813,747 ### ### 0.0
2007-Dec-17 Mon 21 21 18.84 18.84 44,229 881,041 ### ### 1.3
2007-Dec-14 Fri 21.73 21.73 21.2 21.2 16,428 352,627 27.3 27.3 1.5
2007-Dec-13 Thu 22 ### 21.76 ### ### ### 0.0
2007-Dec-12 Wed 22.21 22.21 22 22 ### ### ###
2007-Dec-11 Tue 22.25 22.79 22.25 22.79 3,480 ### ### ### 1.6
2007-Dec-10 Mon ### ### ### 22.26 ### ### 1.6
2007-Dec-07 Fri ### ### ### ### 67.5 67.5 0.0
2007-Dec-06 Thu 21.75 ### 21.75 ### ### ### 0.0
2007-Dec-05 Wed 21.54 21.54 ### 21.43 16,124 173,655 34.0 34.0 ###
2007-Dec-04 Tue ### ### 21.54 21.8 16,579 178,555 75.4 75.4 1.6
2007-Dec-03 Mon 21.45 21.5 21.44 21.5 12,570 269,877 70.7 70.7 1.5
2007-Nov-30 Fri 21.2 21.21 21.2 21.21 4,570 ### 60.5 60.5 ###
2007-Nov-29 Thu ### 21.45 21.2 ### 8,788 ### ### ### 0.0
2007-Nov-28 Wed ### ### ### 20.82 12,720 0 22.3 22.3 1.5
2007-Nov-27 Tue 21.74 21.74 21.23 21.25 17.8 17.8 1.5
2007-Nov-26 Mon 21.56 21.78 21.56 21.78 72.1 72.1 1.6
2007-Nov-23 Fri 21.44 21.5 21.44 21.5 2,744 ### ### ### 1.5
2007-Nov-22 Thu 22 22 ### ### 4,221 ### ### ### 0.0
2007-Nov-21 Wed 21.57 21.57 ### 21.41 17,523 188,985 39.0 39.0 ###
2007-Nov-20 Tue 21.5 ### ### ### 75.2 75.2 0.0
2007-Nov-19 Mon ### 21.8 ### ### 81.0 81.0 0.0
2007-Nov-16 Fri 21.29 21.42 21.29 ### 2,344 50,056 69.0 69.0 0.0
2007-Nov-15 Thu 21.57 21.81 21.49 21.56 38.8 38.8 1.5
2007-Nov-14 Wed 21.23 21.57 21.23 21.57 4,450 ### 78.2 78.2 ###
2007-Nov-13 Tue 20.75 ### 20.75 ### 7,488 77,688 74.1 74.1 0.0
2007-Nov-12 Mon 21.2 21.2 20.8 20.8 ### ### 1.5
2007-Nov-09 Fri 21.5 21.52 ### ### 28.9 28.9 0.0
2007-Nov-08 Thu ### ### 21.4 21.51 15,288 163,581 ### ### ###
2007-Nov-07 Wed ### ### ### ### 27.7 27.7 0.0
2007-Nov-06 Tue ### ### ### ### 6,875 0 ### ### 0.0
2007-Nov-05 Mon 22.2 22.23 21.78 21.84 ### ### 1.6
2007-Nov-02 Fri 22.57 22.57 ### ### 10,820 ### ### ### 0.0
2007-Nov-01 Thu 22.5 22.82 ### 22.75 11,654 132,972 ### ### 1.6
2007-Oct-31 Wed ### ### ### 22.4 15,388 0 59.9 59.9 ###
2007-Oct-30 Tue 22.55 22.58 22.45 22.58 13,629 306,856 68.4 68.4 1.6
2007-Oct-29 Mon 22.7 22.7 ### ### 3,559 ### 37.0 37.0 0.0
2007-Oct-26 Fri 22.77 22.8 22.59 22.59 ### ### ###
2007-Oct-25 Thu ### ### ### 22.8 ### ### 1.6
2007-Oct-24 Wed 22.46 22.81 22.46 22.71 79.3 79.3 1.6
2007-Oct-23 Tue 22.24 22.5 22.24 22.43 67.8 67.8 1.6
2007-Oct-22 Mon 22.21 22.21 ### ### 6,280 ### 37.8 37.8 0.0
2007-Oct-19 Fri 22.45 22.5 ### 22.5 ### ### 1.6
2007-Oct-18 Thu 22.53 22.59 22.5 22.59 4,351 ### ### ### ###
2007-Oct-17 Wed 22.4 22.56 ### 22.45 ### ### ###
2007-Oct-16 Tue ### ### 22.43 22.47 ### ### ###
2007-Oct-15 Mon ### ### ### ### 11,957 0 31.4 31.4 0.0
2007-Oct-12 Fri ### ### 22.86 ### 3,850 ### ### ### 0.0
2007-Oct-11 Thu 22.75 ### 22.72 ### 10,550 119,848 69.0 69.0 0.0
2007-Oct-10 Wed ### 22.89 ### 22.89 13,249 ### ### ### ###
2007-Oct-09 Tue 22.48 ### 22.45 ### 7,385 ### ### ### 0.0
2007-Oct-08 Mon ### ### ### 22.5 73.6 73.6 1.6
2007-Oct-05 Fri 22.54 22.54 ### ### 6,841 ### ### ### 0.0
2007-Oct-04 Thu ### 22.75 22.47 22.47 8,988 ### ### ### ###
2007-Oct-03 Wed ### ### 22.59 ### 6,482 ### 69.0 69.0 0.0
2007-Oct-02 Tue ### ### ### ### ### ### 0.0
2007-Oct-01 Mon ### ### ### ### 1,150 0 70.0 70.0 0.0
2007-Sep-28 Fri ### 22.7 22.58 ### 29.4 29.4 0.0
2007-Sep-27 Thu ### ### 22.8 22.8 6,774 77,223 ### ### 1.6
2007-Sep-26 Wed ### ### ### ### 15,751 0 65.1 65.1 0.0
2007-Sep-25 Tue 22.8 22.8 22.54 22.75 ### ### 1.6
2007-Sep-24 Mon ### 22.85 22.51 22.79 70.3 70.3 1.6
2007-Sep-21 Fri 22.75 22.75 22.47 22.51 9,683 ### ### ### 1.6
2007-Sep-20 Thu 22.7 22.72 ### 22.72 10,877 ### 69.4 69.4 1.6
2007-Sep-19 Wed 22.45 ### 22.45 22.59 ### ### ###
2007-Sep-18 Tue 22.7 22.7 22.22 22.22 ### ### 1.6
2007-Sep-17 Mon 22.72 22.74 22.58 22.72 ### ### 1.6
2007-Sep-14 Fri 22.5 22.76 22.5 22.74 9,082 205,525 ### ### 1.6
2007-Sep-13 Thu ### 22.44 22.27 22.44 6,777 ### 74.7 74.7 1.6
2007-Sep-12 Wed ### ### ### ### ### ### 0.0
2007-Sep-11 Tue 22.5 ### 22.5 ### 2,885 32,456 72.0 72.0 0.0
2007-Sep-10 Mon 22.5 22.51 22.47 22.47 7,655 ### 33.7 33.7 ###
2007-Sep-07 Fri 22.73 22.85 22.73 22.85 1,125 ### 68.6 68.6 1.6
2007-Sep-06 Thu ### ### 22.56 ### 12,983 146,448 ### ### 0.0
2007-Sep-05 Wed 23 ### 22.86 22.86 3,986 45,559 35.1 35.1 1.6
2007-Sep-04 Tue 22.74 ### 22.46 ### 12,489 140,251 74.5 74.5 0.0
2007-Sep-03 Mon ### 22.41 ### 22.41 4,270 47,845 ### ### ###
2007-Aug-31 Fri 22.25 22.28 22.25 22.28 5,426 ### ### ### ###
2007-Aug-30 Thu 22.4 22.43 22.26 22.26 13,125 293,278 ### ### 1.6
2007-Aug-29 Wed 21.87 ### 21.54 21.54 17,483 ### 20.7 20.7 1.5
2007-Aug-28 Tue 22 ### 22 ### 15,747 ### 78.4 78.4 0.0
2007-Aug-27 Mon 21.87 ### 21.87 ### 67.0 67.0 0.0
2007-Aug-24 Fri 21.8 21.85 ### ### 24,479 ### 35.6 35.6 0.0
2007-Aug-23 Thu 21.5 ### 21.5 ### 14,541 ### ### ### 0.0
2007-Aug-22 Wed ### 21.5 20.74 21.45 18,056 381,342 ### ### 1.5
2007-Aug-21 Tue 20.77 ### 20.77 ### ### ### 0.0
2007-Aug-20 Mon ### 21.27 ### 20.77 42,549 ### ### ### ###
2007-Aug-17 Fri ### ### ### 20.4 17,182 0 ### ### 1.5
2007-Aug-16 Thu ### ### ### 20.7 26,746 0 79.0 79.0 1.5
2007-Aug-15 Wed 21.23 21.23 ### ### 47.1 47.1 0.0
2007-Aug-14 Tue 21 21.57 21 21.23 5,277 112,320 83.7 83.7 ###
2007-Aug-13 Mon 21.43 21.55 21.24 ### 41.0 41.0 0.0
2007-Aug-10 Fri ### ### ### 21.24 40.3 40.3 1.5
2007-Aug-09 Thu ### 21.84 ### 21.84 8,622 94,152 ### ### 1.6
2007-Aug-08 Wed 20.7 ### 20.7 20.88 ### ### ###
2007-Aug-07 Tue 20.41 ### 20.41 ### 77.4 77.4 0.0
2007-Aug-06 Mon 20.46 20.46 ### 20.23 11,120 113,757 ### ### 1.4
2007-Aug-03 Fri ### 20.73 20.24 20.51 ### ### ###
2007-Aug-02 Thu ### 20.75 20.24 20.53 50.5 50.5 ###
2007-Aug-01 Wed 20.58 ### 20.5 20.5 17,040 ### ### ### 1.5
2007-Jul-31 Tue 20.7 20.82 ### 20.82 64.6 64.6 1.5
2007-Jul-30 Mon ### ### 20.41 20.7 19,250 196,446 ### ### 1.5
2007-Jul-27 Fri 21 ### ### ### 23,473 0 67.2 67.2 0.0
2007-Jul-26 Thu ### ### 21.42 21.45 37.9 37.9 1.5
2007-Jul-25 Wed 21.59 21.76 21.55 ### 68.4 68.4 0.0
2007-Jul-24 Tue ### 21.75 ### ### 5,045 ### ### ### 0.0
2007-Jul-23 Mon ### ### 21.53 ### ### ### 0.0
2007-Jul-20 Fri 21.75 21.79 ### 21.79 ### ### ###
2007-Jul-19 Thu 21.75 21.75 21.57 21.71 8,053 174,427 32.7 32.7 ###
2007-Jul-18 Wed 21.54 21.72 21.45 21.56 9,879 ### ### ### 1.5
2007-Jul-17 Tue 21.48 21.54 ### 21.54 12,875 ### 69.8 69.8 1.5
2007-Jul-16 Mon 21.57 ### 21.42 21.42 32.5 32.5 1.5
2007-Jul-13 Fri 21.51 21.53 21.41 21.53 67.5 67.5 1.5
2007-Jul-12 Thu ### ### 21.45 21.48 7,859 84,287 ### ### 1.5
2007-Jul-11 Wed 21.55 ### 21.55 ### ### ### 0.0
2007-Jul-10 Tue 21.85 21.85 21.55 21.55 26.0 26.0 ###
2007-Jul-09 Mon ### ### 21.85 21.85 10,421 113,849 ### ### ###
2007-Jul-06 Fri ### ### 21.87 ### 10,583 115,725 ### ### 0.0
2007-Jul-05 Thu 21.88 ### 21.88 ### 5,783 ### ### ### 0.0
2007-Jul-04 Wed 21.86 ### 21.83 21.88 2,459 ### 69.9 69.9 1.6
2007-Jul-03 Tue 21.87 ### 21.87 21.87 ### ### 1.6
2007-Jul-02 Mon 21.71 21.8 ### 21.8 70.2 70.2 1.6
2007-Jun-29 Fri 21.83 21.86 ### ### 5,356 58,541 28.5 28.5 0.0
2007-Jun-28 Thu 21.76 21.81 ### ### 5,723 ### ### ### 0.0
2007-Jun-27 Wed ### ### ### 21.74 40.3 40.3 1.6
2007-Jun-26 Tue 22.23 22.26 22 22 11,156 246,882 37.1 37.1 ###
2007-Jun-25 Mon 23.2 23.2 22 ### 14,458 326,750 11.2 11.2 0.0
2007-Jun-22 Fri 23.23 23.44 ### 23.29 25,986 304,555 64.7 64.7 ###
2007-Jun-21 Thu 22.54 23.5 22.54 23.26 ### ### ###
2007-Jun-20 Wed 22.7 ### 22.7 ### 82.5 82.5 0.0
2007-Jun-19 Tue ### 22.75 ### ### ### ### 0.0
2007-Jun-18 Mon 23 23 22.74 22.74 ### ### 1.6
2007-Jun-15 Fri 23.25 23.25 23 23 6,773 156,625 27.9 27.9 1.6
2007-Jun-14 Thu ### 23.2 23 ### 2,842 65,650 36.7 36.7 0.0
2007-Jun-13 Wed ### ### 23 23 8,923 ### 27.8 27.8 1.6
2007-Jun-12 Tue ### 23.49 ### 23.24 13,256 ### 74.9 74.9 ###
2007-Jun-08 Fri 23.81 23.81 ### ### 8,453 ### ### ### 0.0
2007-Jun-07 Thu 23.8 23.8 23.54 23.71 12,687 ### ### ### ###
2007-Jun-06 Wed 24 ### 23.8 ### 3,780 44,982 36.6 36.6 0.0
2007-Jun-05 Tue ### ### ### ### ### ### 0.0
2007-Jun-04 Mon ### ### ### ### 10,323 0 ### ### 0.0
2007-Jun-01 Fri 23.75 ### 23.75 23.79 ### ### ###
2007-May-31 Thu 22.76 23.72 22.76 23.72 5,083 118,128 90.8 90.8 1.7
2007-May-30 Wed 22.79 ### 22.73 22.83 21,271 241,744 ### ### ###
2007-May-29 Tue ### 22.81 ### 22.76 ### ### 1.6
2007-May-28 Mon ### ### 22.23 22.27 6,848 ### 27.7 27.7 ###
2007-May-25 Fri 22.58 22.88 22.5 ### ### ### 0.0
2007-May-24 Thu ### ### 22.59 ### 13,889 156,876 ### ### 0.0
2007-May-23 Wed ### ### ### ### 31.8 31.8 0.0
2007-May-22 Tue 23.2 23.2 ### ### 4,022 46,655 ### ### 0.0
2007-May-21 Mon ### 23.43 23.21 23.28 36.1 36.1 1.7
2007-May-18 Fri 23.46 23.47 ### 23.47 ### ### ###
2007-May-17 Thu ### ### ### ### 65.4 65.4 0.0
2007-May-16 Wed ### 23.48 23.22 23.22 6,273 146,474 ### ### 1.7
2007-May-15 Tue 23.26 23.29 ### 23.29 70.9 70.9 ###
2007-May-14 Mon 23.48 23.52 23.2 23.2 ### ### 1.7
2007-May-11 Fri 23.51 23.51 ### 23.4 ### ### ###
2007-May-10 Thu 23.45 23.59 ### 23.59 2,570 ### 70.7 70.7 1.7
2007-May-09 Wed 23.59 ### 23.5 ### 12,572 147,721 ### ### 0.0
2007-May-08 Tue ### ### ### 23.47 36.4 36.4 ###
2007-May-07 Mon 23.47 23.51 ### 23.51 5,057 59,445 ### ### ###
2007-May-04 Fri ### 23.47 ### 23.47 7,950 ### 74.2 74.2 ###
2007-May-03 Thu ### ### ### ### 8,743 0 64.4 64.4 0.0
2007-May-02 Wed 22.48 23 22.48 23 82.9 82.9 1.6
2007-May-01 Tue 22.72 22.8 22.42 22.42 5,740 129,781 ### ### ###
2007-Apr-30 Mon 22.83 22.85 22.71 22.73 3,220 73,351 ### ### ###
2007-Apr-27 Fri ### ### ### ### 8,785 0 29.5 29.5 0.0
2007-Apr-26 Thu 22.78 ### ### ### 7,884 0 73.7 73.7 0.0
2007-Apr-24 Tue ### ### 22.75 22.8 3,574 40,654 ### ### 1.6
2007-Apr-23 Mon 23 ### ### 22.8 13,258 0 ### ### 1.6
2007-Apr-20 Fri 23 ### 23 23 2,754 31,671 ### ### 1.6
2007-Apr-19 Thu 23 23 ### ### ### ### 0.0
2007-Apr-18 Wed ### ### ### ### 36.4 36.4 0.0
2007-Apr-17 Tue ### ### ### ### ### ### 0.0
2007-Apr-16 Mon 23 23 22.7 ### ### ### 0.0
2007-Apr-13 Fri ### ### 22.51 ### ### ### 0.0
2007-Apr-12 Thu ### 23.49 22.86 ### 17,323 ### ### ### 0.0
2007-Apr-11 Wed 22.85 ### 22.85 ### ### ### 0.0
2007-Apr-10 Tue 22.75 22.89 ### 22.89 65.7 65.7 ###
2007-Apr-05 Thu 22.89 22.89 ### ### 20.6 20.6 0.0
2007-Apr-04 Wed 24 24 22.7 ### 11,279 ### ### ### 0.0
2007-Apr-03 Tue 22 22.4 ### 22.4 79.0 79.0 ###
2007-Apr-02 Mon ### 22.21 ### ### 1,646 18,278 74.5 74.5 0.0
2007-Mar-30 Fri 22.2 22.2 ### ### 24,152 268,087 26.9 26.9 0.0
2007-Mar-29 Thu ### ### ### ### 5,142 0 62.7 62.7 0.0
2007-Mar-28 Wed ### 22.25 ### ### ### ### 0.0
2007-Mar-27 Tue ### 22.5 ### 22.2 28.6 28.6 1.6
2007-Mar-26 Mon 22.75 22.75 22.5 22.5 ### ### 1.6
2007-Mar-23 Fri ### 22.81 ### 22.73 4,027 45,927 ### ### ###
2007-Mar-22 Thu 22.48 ### 22.48 ### ### ### 0.0
2007-Mar-21 Wed ### ### 22.2 22.2 23.1 23.1 1.6
2007-Mar-20 Tue 22.78 22.78 ### ### 12,241 139,424 31.3 31.3 0.0
2007-Mar-19 Mon ### ### ### ### 64,458 0 ### ### 0.0
2007-Mar-16 Fri ### ### 22.54 ### ### ### 0.0
2007-Mar-15 Thu ### ### ### ### 82.6 82.6 0.0
2007-Mar-14 Wed ### ### 22.56 22.56 23.3 23.3 ###
2007-Mar-13 Tue 23.4 23.49 23.26 23.27 36.4 36.4 1.7
2007-Mar-12 Mon 23.21 23.21 ### ### 4,883 ### 29.1 29.1 0.0
2007-Mar-09 Fri 22.78 23.22 22.78 23.21 ### ### 1.7
2007-Mar-08 Thu ### ### 22.5 22.74 23.7 23.7 1.6
2007-Mar-07 Wed 23.48 23.48 22.78 22.88 18,473 427,280 ### ### 1.6
2007-Mar-06 Tue 22 ### ### ### 28,626 0 ### ### 0.0
2007-Mar-05 Mon 22.55 22.8 22 22.5 64.2 64.2 1.6
2007-Mar-02 Fri 23 23 22.75 22.79 5,372 122,884 ### ### 1.6
2007-Mar-01 Thu 23.28 23.49 ### ### 22,081 259,341 ### ### 0.0
2007-Feb-28 Wed ### 23.49 23 ### 60.6 60.6 0.0
2007-Feb-27 Tue ### ### 23.75 23.82 15,580 ### 32.8 32.8 ###
2007-Feb-26 Mon ### ### ### ### 16,729 0 27.8 27.8 0.0
2007-Feb-23 Fri ### 24.41 ### ### 4,582 55,923 ### ### 0.0
2007-Feb-22 Thu 23.88 24 23.86 ### 66.5 66.5 0.0
2007-Feb-21 Wed 23.8 23.89 23.74 23.89 ### ### ###
2007-Feb-20 Tue ### ### ### 23.87 ### ### ###
2007-Feb-19 Mon ### 23.87 ### 23.77 5,245 ### 71.6 71.6 1.7
2007-Feb-16 Fri 23.82 23.85 ### ### 18,080 ### ### ### 0.0
2007-Feb-15 Thu ### ### ### ### ### ### 0.0
2007-Feb-14 Wed ### ### ### ### 35.9 35.9 0.0
2007-Feb-13 Tue ### ### ### ### 11,053 0 ### ### 0.0
2007-Feb-12 Mon ### ### ### ### 13,081 0 ### ### 0.0
2007-Feb-09 Fri 24 ### 24 ### 67.7 67.7 0.0
2007-Feb-08 Thu ### 24.22 23.8 24.22 13,347 ### 78.3 78.3 1.7
2007-Feb-07 Wed 23.78 ### 23.78 23.89 74.0 74.0 ###
2007-Feb-06 Tue 23.5 ### 23.43 ### 81,529 ### 73.4 73.4 0.0
2007-Feb-05 Mon ### ### ### 23.42 ### ### 1.7
2007-Feb-02 Fri 23.55 23.55 23.4 23.54 35.7 35.7 ###
2007-Feb-01 Thu 23.4 23.4 23.27 ### 21,754 507,629 40.6 40.6 0.0
2007-Jan-31 Wed ### ### ### ### ### ### 0.0
2007-Jan-30 Tue 23.2 ### 23.2 ### 82.1 82.1 0.0
2007-Jan-29 Mon ### ### ### ### ### ### 0.0
2007-Jan-25 Thu 22.49 23 22.45 22.72 ### ### 1.6
2007-Jan-24 Wed 22.54 22.78 22.54 22.78 ### ### 1.6
2007-Jan-23 Tue 22.59 22.59 ### 22.54 40,774 460,542 34.4 34.4 ###
2007-Jan-22 Mon 22.2 22.43 22.2 22.43 10,658 ### 75.7 75.7 1.6
2007-Jan-19 Fri 22.23 22.23 ### 22.23 3,080 ### 63.9 63.9 1.6
2007-Jan-18 Thu 22.2 22.22 ### 22.22 68.8 68.8 1.6
2007-Jan-17 Wed 22.23 ### ### 22.23 ### ### 1.6
2007-Jan-16 Tue ### ### 22.2 22.2 26,851 298,046 29.1 29.1 1.6
2007-Jan-15 Mon ### ### ### 22.28 ### ### ###
2007-Jan-12 Fri 22.25 22.27 21.81 ### ### ### 0.0
2007-Jan-11 Thu ### ### 22 ### 7,555 ### ### ### 0.0
2007-Jan-10 Wed ### ### ### ### 17,829 0 40.7 40.7 0.0
2007-Jan-09 Tue ### ### ### ### ### ### 0.0
2007-Jan-08 Mon ### ### 21.8 21.8 36,954 ### 26.1 26.1 1.6
2007-Jan-05 Fri 22.24 ### ### 22.22 6,649 0 37.5 37.5 1.6
2007-Jan-04 Thu ### ### ### ### 12,672 0 ### ### 0.0
2007-Jan-03 Wed ### ### ### ### 40.8 40.8 0.0
2007-Jan-02 Tue 23 23 22.75 ### ### ### 0.0
2006-Dec-29 Fri ### ### ### 23 165,750 0 ### ### 1.6
2006-Dec-28 Thu 22.23 22.71 22.23 22.71 448,151 10,069,952 ### ### 1.6
2006-Dec-27 Wed ### 22.45 ### ### 19.3 19.3 0.0
2006-Dec-22 Fri 21.51 21.81 21.51 21.73 ### ### 1.6
2006-Dec-21 Thu ### 21.73 21.56 ### 15,172 ### 74.0 74.0 0.0
2006-Dec-20 Wed ### 21.78 ### ### 11,953 ### 31.4 31.4 0.0
2006-Dec-19 Tue ### ### 21.56 21.58 4,279 46,127 38.5 38.5 ###
2006-Dec-18 Mon 21.56 ### 21.53 ### 40,885 440,127 ### ### 0.0
2006-Dec-15 Fri 21.52 21.54 21.4 21.4 30.6 30.6 1.5
2006-Dec-14 Thu ### 21.4 ### ### 4,759 50,921 61.7 61.7 0.0
2006-Dec-13 Wed 21.2 ### ### 21.28 3,958 0 70.5 70.5 1.5
2006-Dec-12 Tue ### ### ### ### 70.0 70.0 0.0
2006-Dec-11 Mon ### 21 ### ### 3,821 40,120 67.3 67.3 0.0
2006-Dec-08 Fri ### ### 20.77 20.77 10,185 105,771 ### ### ###
2006-Dec-07 Thu ### ### 20.85 20.85 8,181 85,286 ### ### ###
2006-Dec-06 Wed ### ### 20.81 21 29.3 29.3 1.5
2006-Dec-05 Tue 21.22 ### ### ### ### ### 0.0
2006-Dec-04 Mon 21.45 21.45 ### 21.25 ### ### 1.5
2006-Dec-01 Fri 21.55 21.59 ### 21.4 33.0 33.0 1.5
2006-Nov-30 Thu ### ### 21.5 21.55 11,523 123,872 ### ### ###
2006-Nov-29 Wed 21.7 21.7 21.59 21.59 ### ### 1.5
2006-Nov-28 Tue 22 22 21.5 ### 26,379 573,743 24.1 24.1 0.0
2006-Nov-27 Mon 21.71 21.84 21.71 21.81 15,770 ### ### ### 1.6
2006-Nov-24 Fri ### 21.86 21.55 21.86 20,770 ### 72.6 72.6 ###
2006-Nov-23 Thu ### 21.8 21.5 21.78 10,249 ### ### ### 1.6
2006-Nov-22 Wed ### 21.79 21.56 21.76 38,985 ### 67.3 67.3 1.6
2006-Nov-21 Tue ### ### ### ### ### ### 0.0
2006-Nov-20 Mon ### ### 20.76 20.77 ### ### ###
2006-Nov-17 Fri 20.74 ### ### ### ### ### 0.0
2006-Nov-16 Thu ### 20.72 ### 20.72 11,224 116,280 76.3 76.3 1.5
2006-Nov-15 Wed ### ### 20.52 20.52 32.8 32.8 1.5
2006-Nov-14 Tue 20.8 20.8 20.53 ### ### ### 0.0
2006-Nov-13 Mon 20.56 20.59 20.55 20.58 2,187 44,986 71.7 71.7 1.5
2006-Nov-10 Fri ### ### 20.47 20.54 10,077 ### 26.1 26.1 1.5
2006-Nov-09 Thu 20.7 20.7 ### ### ### ### 0.0
2006-Nov-08 Wed 20.84 20.85 20.71 20.85 191,353 ### ### ### ###
2006-Nov-07 Tue 20.71 20.84 20.71 20.84 2,655 55,157 74.9 74.9 1.5
2006-Nov-06 Mon ### ### 20.55 ### 20,778 ### ### ### 0.0
2006-Nov-03 Fri 20.83 20.83 20.59 ### 16,582 ### ### ### 0.0
2006-Nov-02 Thu 20.75 20.84 ### 20.84 8,950 93,259 67.8 67.8 1.5
2006-Nov-01 Wed 20.5 ### 20.47 20.51 64.7 64.7 ###
2006-Oct-31 Tue 20.45 20.58 20.42 20.56 ### ### 1.5
2006-Oct-30 Mon ### ### 20.28 20.45 26.1 26.1 ###
2006-Oct-27 Fri 20.74 20.74 20.5 ### 12,125 ### ### ### 0.0
2006-Oct-26 Thu 20.75 20.8 20.7 20.74 32.8 32.8 ###
2006-Oct-25 Wed 20.8 20.8 20.7 20.75 10,245 212,583 ### ### 1.5
2006-Oct-24 Tue 20.75 20.89 20.71 20.82 89,070 1,852,656 75.8 75.8 1.5
2006-Oct-23 Mon 20.86 20.89 20.82 20.83 35.4 35.4 1.5
2006-Oct-20 Fri ### 20.75 ### 20.71 7,976 82,751 68.5 68.5 ###
2006-Oct-19 Thu 20.73 20.82 20.54 20.54 ### ### 1.5
2006-Oct-18 Wed 20.43 20.73 20.43 ### 35,423 ### 71.0 71.0 0.0
2006-Oct-17 Tue 20.71 20.71 20.5 20.52 12,452 256,573 31.3 31.3 1.5
2006-Oct-16 Mon 20.74 20.82 ### 20.71 32.2 32.2 ###
2006-Oct-13 Fri ### ### 20.72 20.74 113,050 ### 22.9 22.9 ###
2006-Oct-12 Thu ### 22 20.78 22 90,251 ### ### ### ###
2006-Oct-11 Wed 21.27 ### ### ### 47,840 0 28.1 28.1 0.0
2006-Oct-10 Tue ### 21.27 ### 21.27 8,085 85,983 ### ### ###
2006-Oct-09 Mon 20.81 ### 20.81 20.84 ### ### 1.5
2006-Oct-06 Fri 21 21.21 20.82 ### 15,520 326,152 ### ### 0.0
2006-Oct-05 Thu 20.8 ### 20.7 ### 17,646 ### ### ### 0.0
2006-Oct-04 Wed 20.7 20.78 20.4 20.73 32,170 662,380 69.9 69.9 ###
2006-Oct-03 Tue 20.4 21 20.4 20.7 83.1 83.1 1.5
2006-Oct-02 Mon ### 21 ### 20.5 16,126 169,323 75.8 75.8 1.5
2006-Sep-29 Fri 20.4 20.4 20.25 20.28 6,127 ### ### ### 1.4
2006-Sep-28 Thu 20.2 20.49 20.2 20.48 5,840 ### ### ### 1.5
2006-Sep-27 Wed ### 20.2 ### 20.2 5,441 54,954 ### ### 1.4
2006-Sep-26 Tue 19.8 ### 19.8 ### 15,525 ### ### ### 0.0
2006-Sep-25 Mon 20.46 20.46 19.7 19.7 6.8 6.8 1.4
2006-Sep-22 Fri ### ### ### ### 6,258 0 ### ### 0.0
2006-Sep-21 Thu 20.28 20.28 ### ### ### ### 0.0
2006-Sep-20 Wed ### ### 20.27 20.27 ### ### 1.4
2006-Sep-19 Tue 20.5 20.5 20.46 20.46 4,452 91,176 35.3 35.3 ###
2006-Sep-18 Mon 20.23 ### ### ### 73.9 73.9 0.0
2006-Sep-15 Fri ### ### ### ### 69.0 69.0 0.0
2006-Sep-14 Thu ### ### ### ### ### ### 0.0
2006-Sep-13 Wed ### ### 19.86 19.87 15,048 149,426 ### ### ###
2006-Sep-12 Tue 19.84 19.86 19.76 19.85 81.7 81.7 1.4
2006-Sep-11 Mon ### ### ### ### 7,150 0 ### ### 0.0
2006-Sep-08 Fri 19.88 19.88 19.88 19.88 4,975 ### ### ### 1.4
2006-Sep-07 Thu 19.82 ### 19.75 ### 10,070 99,441 ### ### 0.0
2006-Sep-06 Wed 19.89 19.89 19.82 19.82 11,485 ### ### ### 1.4
2006-Sep-05 Tue ### ### 19.78 19.89 11,054 109,324 ### ### ###
2006-Sep-04 Mon 20.5 20.5 ### ### 4,379 44,884 13.4 13.4 0.0
2006-Sep-01 Fri 19.85 ### 19.75 19.75 ### ### ###
2006-Aug-31 Thu ### 19.7 ### ### 7,422 ### ### ### 0.0
2006-Aug-30 Wed 19.86 19.86 ### ### 33,380 ### ### ### 0.0
2006-Aug-29 Tue 19.82 19.86 19.82 19.86 67.4 67.4 1.4
2006-Aug-28 Mon ### ### ### 19.82 ### ### 1.4
2006-Aug-25 Fri ### ### ### 19.56 24,343 0 10.2 10.2 1.4
2006-Aug-24 Thu 20 20 19.51 19.51 11,176 220,781 ### ### ###
2006-Aug-23 Wed ### 20.27 ### ### 31,676 ### ### ### 0.0
2006-Aug-22 Tue ### ### 20 20 31.7 31.7 1.4
2006-Aug-21 Mon ### ### ### 20 ### ### 1.4
2006-Aug-18 Fri ### ### 19.84 19.85 ### ### 1.4
2006-Aug-17 Thu ### ### ### ### ### ### 0.0
2006-Aug-16 Wed ### ### ### ### 78.8 78.8 0.0
2006-Aug-15 Tue 19.7 19.78 ### 19.78 6,743 66,688 ### ### 1.4
2006-Aug-14 Mon 19.42 19.77 19.42 19.76 8,248 ### ### ### ###
2006-Aug-11 Fri ### 19.43 ### 19.43 23,955 232,722 73.9 73.9 1.4
2006-Aug-10 Thu ### 19.23 ### ### 29.0 29.0 0.0
2006-Aug-09 Wed ### 19.25 ### 19.25 ### ### 1.4
2006-Aug-08 Tue ### ### ### ### ### ### 0.0
2006-Aug-07 Mon 19.24 ### ### ### ### ### 0.0
2006-Aug-04 Fri 19.4 19.4 19.4 19.4 80 1,552 73.9 73.9 1.4
2006-Aug-03 Thu ### 19.4 ### 19.4 ### ### 1.4
2006-Aug-02 Wed ### ### ### 19.2 4,251 0 ### ### ###
2006-Aug-01 Tue ### ### ### ### 4,759 0 ### ### 0.0
2006-Jul-31 Mon 19.23 ### 19.23 ### 1,688 ### ### ### 0.0
2006-Jul-28 Fri ### ### ### ### 28.8 28.8 0.0
2006-Jul-27 Thu ### ### ### ### 58.7 58.7 0.0
2006-Jul-26 Wed ### 18.7 18.5 18.7 ### ### 1.3
2006-Jul-25 Tue 18.89 ### 18.75 18.77 30.5 30.5 ###
2006-Jul-24 Mon 18.8 18.8 ### 18.75 ### ### ###
2006-Jul-21 Fri ### 18.7 ### 18.7 2,948 ### ### ### 1.3
2006-Jul-20 Thu ### ### ### ### 17,740 0 70.5 70.5 0.0
2006-Jul-19 Wed ### ### ### ### 39.8 39.8 0.0
2006-Jul-18 Tue 18.53 ### 18.52 ### ### ### 0.0
2006-Jul-17 Mon 18.54 18.54 18.42 18.44 ### ### 1.3
2006-Jul-14 Fri 18.84 18.84 ### 18.7 ### ### 1.3
2006-Jul-13 Thu ### ### ### ### 1,549 0 37.4 37.4 0.0
2006-Jul-12 Wed ### ### ### ### 6,521 0 ### ### 0.0
2006-Jul-11 Tue ### ### ### ### 9,870 0 ### ### 0.0
2006-Jul-10 Mon ### ### 18.8 ### 7,855 ### ### ### 0.0
2006-Jul-07 Fri ### ### 18.8 18.8 8,375 78,725 ### ### 1.3
2006-Jul-06 Thu ### 18.85 ### 18.85 ### ### ###
2006-Jul-05 Wed 18.5 18.5 18.5 18.5 884 16,354 65.2 65.2 ###
2006-Jul-04 Tue 18.5 18.5 18.5 18.5 67.8 67.8 ###
2006-Jul-03 Mon 18.79 18.79 ### ### 30,526 ### ### ### 0.0
2006-Jun-30 Fri ### ### 18.76 18.79 27.4 27.4 1.3
2006-Jun-27 Tue 18.8 18.89 ### ### ### ### 0.0
2006-Jun-26 Mon ### 18.7 ### 18.7 8,458 79,082 ### ### 1.3
2006-Jun-23 Fri ### ### ### ### ### ### 0.0
2006-Jun-22 Thu 18.8 ### 18.8 18.85 65.1 65.1 ###
2006-Jun-21 Wed 18.75 18.76 ### 18.76 4,625 43,382 ### ### ###
2006-Jun-20 Tue 18.82 18.83 ### ### ### ### 0.0
2006-Jun-19 Mon 18.78 18.86 18.78 18.86 ### ### 1.3
2006-Jun-16 Fri ### ### 18.78 18.79 11,440 107,421 24.0 24.0 1.3
2006-Jun-15 Thu 18.79 18.87 18.78 18.87 64.6 64.6 1.3
2006-Jun-14 Wed 18.7 18.75 18.57 18.73 10,044 187,421 65.0 65.0 1.3
2006-Jun-13 Tue ### ### 18.88 18.88 6,856 64,720 ### ### 1.3
2006-Jun-09 Fri 18.86 ### 18.86 ### 2,951 27,827 77.5 77.5 0.0
2006-Jun-08 Thu ### ### 18.85 18.85 4,356 41,055 53.4 53.4 ###
2006-Jun-07 Wed 18.74 ### ### ### ### ### 0.0
2006-Jun-06 Tue ### 18.75 ### 18.73 7,655 ### ### ### 1.3
2006-Jun-05 Mon 0 0 0 0 0 0.0
2006-Jun-02 Fri 18.27 18.49 18.27 18.49 ### ### ###
2006-Jun-01 Thu ### ### ### ### 5,150 0 32.3 32.3 0.0
2006-May-31 Wed ### ### ### ### 4,848 0 ### ### 0.0
2006-May-30 Tue ### ### ### ### ### ### 0.0
2006-May-29 Mon 17.83 ### 17.83 ### 11,222 100,044 ### ### 0.0
2006-May-26 Fri 17.8 ### 17.78 17.78 16,245 ### ### ### 1.3
2006-May-25 Thu 17.86 17.86 17.75 17.78 14,070 ### ### ### 1.3
2006-May-24 Wed 18.2 18.2 17.89 17.89 ### ### 1.3
2006-May-23 Tue 18.5 18.5 ### ### ### ### 0.0
2006-May-22 Mon ### ### ### 18.2 ### ### ###
2006-May-19 Fri ### 18.44 ### ### 5,252 48,423 ### ### 0.0
2006-May-18 Thu 18.29 18.52 ### 18.52 4,754 44,022 84.6 84.6 1.3
2006-May-17 Wed ### 18.7 18.48 18.5 11,759 ### 26.7 26.7 ###
2006-May-16 Tue ### ### ### ### ### ### 0.0
2006-May-15 Mon ### ### 18.55 18.57 46.3 46.3 ###
2006-May-12 Fri 18.77 18.82 ### ### 3,155 29,688 ### ### 0.0
2006-May-11 Thu 18.8 18.83 18.57 18.83 5,225 ### ### ### 1.3
2006-May-10 Wed ### ### 18.79 18.79 ### ### 1.3
2006-May-09 Tue 18.78 ### 18.78 ### ### ### 0.0
2006-May-08 Mon 18.55 18.74 18.55 18.73 72.9 72.9 1.3
2006-May-05 Fri 18.55 18.55 18.46 18.55 ### ### 1.3
2006-May-04 Thu 18.55 18.55 18.24 ### 30.4 30.4 0.0
2006-May-03 Wed ### ### 18.22 ### 14,350 130,728 36.4 36.4 0.0
2006-May-02 Tue 18.46 18.46 ### ### 14,641 ### ### ### 0.0
2006-May-01 Mon 18.46 18.5 18.42 18.5 ### ### ###
2006-Apr-28 Fri ### ### 18.23 ### 12,450 113,481 69.2 69.2 0.0
2006-Apr-27 Thu 18.48 18.48 ### 18.45 40.0 40.0 1.3
2006-Apr-26 Wed 18.48 18.52 18.48 18.49 ### ### ###
2006-Apr-24 Mon ### ### 18.2 18.2 30.2 30.2 ###
2006-Apr-21 Fri ### ### ### ### ### ### 0.0
2006-Apr-20 Thu ### 18.29 ### 18.22 2,126 19,442 ### ### ###
2006-Apr-19 Wed ### ### ### ### 7,870 0 30.8 30.8 0.0
2006-Apr-18 Tue ### ### 18.29 ### 66.4 66.4 0.0
2006-Apr-13 Thu 18.41 18.42 18.25 18.25 ### ### ###
2006-Apr-11 Tue 18.8 18.8 18.47 ### ### ### 0.0
2006-Apr-10 Mon ### ### 18.51 18.52 24,688 228,487 ### ### 1.3
2006-Apr-07 Fri ### ### ### ### 5,658 0 ### ### 0.0
2006-Apr-06 Thu ### ### ### ### 66.5 66.5 0.0
2006-Apr-05 Wed 18.5 ### 18.5 ### 382 ### ### ### 0.0
2006-Apr-04 Tue 18.8 18.8 ### ### 4,623 43,456 ### ### 0.0
2006-Apr-03 Mon 18.74 ### 18.45 ### 77.5 77.5 0.0
2006-Mar-31 Fri 18.75 18.75 18.5 18.74 14,251 265,424 31.3 31.3 1.3
2006-Mar-30 Thu 18.87 18.88 18.76 18.76 10,620 ### 30.7 30.7 ###
2006-Mar-29 Wed 18.85 18.87 18.8 18.87 62.7 62.7 1.3
2006-Mar-28 Tue 18.88 ### 18.8 18.87 6,728 63,243 33.0 33.0 1.3
2006-Mar-27 Mon 18.82 18.86 18.75 18.75 17,921 ### 30.7 30.7 ###
2006-Mar-24 Fri 18.85 18.85 18.85 18.85 ### ### ###
2006-Mar-23 Thu ### ### ### ### 65.8 65.8 0.0
2006-Mar-22 Wed 20 20 18.8 18.8 ### ### 1.3
2006-Mar-21 Tue 18.8 18.83 18.8 18.83 ### ### 1.3
2006-Mar-20 Mon 18.83 18.86 18.75 18.75 5,926 ### 30.7 30.7 ###
2006-Mar-17 Fri 18.75 18.84 18.75 18.84 70.9 70.9 1.3
2006-Mar-16 Thu ### ### 18.75 18.75 12,025 ### ### ### ###
2006-Mar-15 Wed ### ### ### ### ### ### 0.0
2006-Mar-14 Tue 18.78 18.78 18.78 18.78 ### ### ###
2006-Mar-13 Mon 18.86 18.86 18.72 18.75 26.1 26.1 ###
2006-Mar-10 Fri 18.8 18.88 18.75 18.86 8,143 ### ### ### 1.3
2006-Mar-09 Thu ### ### 18.85 18.85 28.1 28.1 ###
2006-Mar-08 Wed ### ### ### ### 1,840 0 72.2 72.2 0.0
2006-Mar-07 Tue 18.7 ### 18.7 ### 5,455 ### 82.3 82.3 0.0
2006-Mar-06 Mon 18.75 18.75 ### ### 32.4 32.4 0.0
2006-Mar-03 Fri ### ### 18.75 18.75 ### ### ###
2006-Mar-02 Thu 18.74 18.74 ### ### 1,953 ### 27.1 27.1 0.0
2006-Mar-01 Wed 18.7 18.7 ### ### 38.0 38.0 0.0
2006-Feb-28 Tue 18.89 ### 18.71 ### 8,859 82,875 ### ### 0.0
2006-Feb-27 Mon 18.7 18.7 18.55 18.7 57,445 ### 65.1 65.1 1.3
2006-Feb-24 Fri 18.77 18.77 ### ### 26.0 26.0 0.0
2006-Feb-23 Thu 18.43 18.58 18.4 18.58 8,040 148,659 ### ### 1.3
2006-Feb-22 Wed ### ### ### ### 9,751 0 ### ### 0.0
2006-Feb-21 Tue ### ### 18.25 ### 63.7 63.7 0.0
2006-Feb-20 Mon ### ### ### ### 1,050 0 29.7 29.7 0.0
2006-Feb-17 Fri ### ### ### ### 70.1 70.1 0.0
2006-Feb-16 Thu 18.25 18.25 18.25 18.25 ### ### ###
2006-Feb-15 Wed 18.23 ### 18.22 ### 10,544 96,055 ### ### 0.0
2006-Feb-14 Tue ### ### 18.25 18.25 29.6 29.6 ###
2006-Feb-13 Mon ### ### ### ### 540 0 ### ### 0.0
2006-Feb-10 Fri ### ### ### ### 8,282 0 32.1 32.1 0.0
2006-Feb-09 Thu 18.4 18.4 ### ### 27.5 27.5 0.0
2006-Feb-08 Wed ### 18.25 ### 18.25 ### ### ###
2006-Feb-07 Tue ### ### ### ### 7,886 0 68.7 68.7 0.0
2006-Feb-06 Mon ### ### ### ### 6,388 0 ### ### 0.0
2006-Feb-03 Fri ### ### ### ### ### ### 0.0
2006-Feb-02 Thu 18.25 18.25 18.2 18.2 40.2 40.2 ###
2006-Feb-01 Wed 18.23 18.23 ### ### 22.4 22.4 0.0
2006-Jan-31 Tue ### ### ### ### 7,857 0 33.7 33.7 0.0
2006-Jan-30 Mon ### ### ### ### 750 0 36.9 36.9 0.0
2006-Jan-27 Fri ### ### 17.8 17.8 25.5 25.5 ###
2006-Jan-25 Wed ### ### ### ### ### ### 0.0
2006-Jan-24 Tue ### ### ### ### 7,970 0 ### ### 0.0
2006-Jan-23 Mon 17.76 ### 17.76 ### 2,886 25,627 ### ### 0.0
2006-Jan-20 Fri 0 0 0 0 0 0.0
2006-Jan-19 Thu ### ### ### ### ### ### 0.0
2006-Jan-18 Wed ### ### ### ### 2,150 0 ### ### 0.0
2006-Jan-17 Tue ### ### ### ### 31.4 31.4 0.0
2006-Jan-16 Mon 18.25 18.25 ### ### 5,127 46,783 33.1 33.1 0.0
2006-Jan-13 Fri ### ### ### ### 3,626 0 64.7 64.7 0.0
2006-Jan-12 Thu ### ### ### ### 2,855 0 72.4 72.4 0.0
2006-Jan-11 Wed 0 0 0 0 0 0.0
2006-Jan-10 Tue ### ### 18.21 18.21 8,440 76,846 ### ### ###
2006-Jan-09 Mon 18.25 ### 18.24 ### 7,926 72,285 70.7 70.7 0.0
2006-Jan-06 Fri 18.42 18.44 ### ### 12,724 ### 28.8 28.8 0.0
2006-Jan-05 Thu 18.4 18.42 18.4 18.4 72.6 72.6 1.3
2006-Jan-04 Wed 18.24 18.46 18.24 18.46 2,680 49,178 ### ### 1.3
2006-Jan-03 Tue 0 0 0 0 0 0.0
2005-Dec-30 Fri ### ### ### ### ### ### 0.0
2005-Dec-29 Thu 0 0 0 0 0 0.0
2005-Dec-28 Wed ### ### 18.28 ### 6,924 63,285 ### ### 0.0
2005-Dec-27 Tue 18.4 18.52 ### ### 29.9 29.9 0.0
2005-Dec-23 Fri 18.4 18.52 ### ### 29.9 29.9 0.0
2005-Dec-22 Thu 18.22 18.4 18.22 18.4 348 6,371 75.8 75.8 1.3
2005-Dec-21 Wed 18.25 18.5 18.25 ### 2,855 ### ### ### 0.0
2005-Dec-20 Tue 18.24 18.24 18.24 18.24 ### ### 1.3
2005-Dec-19 Mon ### ### 18.24 ### ### ### 0.0
2005-Dec-16 Fri 18.24 18.24 18.24 18.24 67.8 67.8 1.3
2005-Dec-15 Thu ### ### 18.7 18.7 625 5,843 ### ### 1.3
2005-Dec-14 Wed ### 18.23 ### 18.23 ### ### 1.3
2005-Dec-13 Tue ### ### 17.82 ### ### ### 0.0
2005-Dec-12 Mon 17.87 17.88 17.77 17.88 6,141 ### 70.8 70.8 1.3
2005-Dec-09 Fri 17.79 17.79 ### 17.75 ### ### 1.3
2005-Dec-08 Thu 17.72 17.89 ### 17.88 ### ### 1.3
2005-Dec-07 Wed 17.87 17.87 17.55 17.55 ### ### ###
2005-Dec-06 Tue 17.83 17.83 17.8 17.81 2,128 ### 35.7 35.7 1.3
2005-Dec-05 Mon 0 0 0 0 0 0.0
2005-Dec-02 Fri 17.78 17.85 ### 17.85 4,723 42,152 73.4 73.4 1.3
2005-Dec-01 Thu 17.81 17.84 17.75 17.76 40.1 40.1 1.3
2005-Nov-30 Wed 17.7 ### 17.7 ### 80.7 80.7 0.0
2005-Nov-29 Tue 17.8 ### 17.8 17.87 ### ### ###
2005-Nov-28 Mon ### ### 17.7 17.7 6,173 ### 19.3 19.3 1.3
2005-Nov-25 Fri ### ### ### ### ### ### 0.0
2005-Nov-24 Thu 17.8 17.85 17.75 17.75 ### ### 1.3
2005-Nov-23 Wed 17.88 17.88 17.82 17.82 17,677 ### 32.2 32.2 1.3
2005-Nov-22 Tue ### ### 17.85 17.86 7,850 ### 30.7 30.7 1.3
2005-Nov-21 Mon ### ### ### ### 10,923 0 69.7 69.7 0.0
2005-Nov-18 Fri ### ### ### ### ### ### 0.0
2005-Nov-17 Thu 0 0 0 0 0 0.0
2005-Nov-16 Wed 17.75 17.75 17.75 17.75 3,358 ### 68.4 68.4 1.3
2005-Nov-15 Tue 17.7 17.77 17.58 17.58 ### ### 1.3
2005-Nov-14 Mon ### 17.85 ### ### 69.0 69.0 0.0
2005-Nov-11 Fri 17.7 17.7 17.5 17.5 24.8 24.8 1.3
2005-Nov-10 Thu 17.5 17.73 17.5 17.73 81.2 81.2 ###
2005-Nov-09 Wed ### ### ### ### ### ### 0.0
2005-Nov-08 Tue ### ### ### ### 68.7 68.7 0.0
2005-Nov-07 Mon 17.4 ### ### ### 2,821 0 ### ### 0.0
2005-Nov-04 Fri 17.59 ### 17.58 17.58 ### ### 1.3
2005-Nov-03 Thu 0 0 0 0 0 0.0
2005-Nov-02 Wed ### ### ### ### 200,270 0 74.2 74.2 0.0
2005-Nov-01 Tue ### 17.45 ### 17.42 4,084 ### 75.8 75.8 1.2
2005-Oct-31 Mon ### 17.22 ### 17.22 69.9 69.9 1.2
2005-Oct-28 Fri ### ### ### ### 31.4 31.4 0.0
2005-Oct-27 Thu ### ### ### ### ### ### 0.0
2005-Oct-26 Wed 17.2 17.2 ### ### 8,683 74,673 ### ### 0.0
2005-Oct-25 Tue ### ### ### ### 4,327 0 ### ### 0.0
2005-Oct-24 Mon ### ### ### ### 12,050 0 21.8 21.8 0.0
2005-Oct-21 Fri 17.2 17.2 ### ### 4,021 34,580 28.4 28.4 0.0
2005-Oct-20 Thu ### 17.21 ### ### ### ### 0.0
2005-Oct-19 Wed ### ### ### ### 190,981 0 ### ### 0.0
2005-Oct-18 Tue 17.28 17.28 17.21 17.21 2,521 43,474 ### ### ###
2005-Oct-17 Mon 17.42 17.45 ### ### 11,082 ### ### ### 0.0
2005-Oct-14 Fri 17.25 ### 17.25 ### 78.9 78.9 0.0
2005-Oct-13 Thu 17.41 17.41 17.26 17.26 29.1 29.1 1.2
2005-Oct-12 Wed ### 17.4 ### 17.4 69.4 69.4 1.2
2005-Oct-11 Tue 17.25 17.29 17.25 17.29 2,250 38,857 ### ### ###
2005-Oct-10 Mon ### ### ### ### 3,228 0 81.3 81.3 0.0
2005-Oct-07 Fri 17.2 ### 17.2 ### 9,128 ### ### ### 0.0
2005-Oct-06 Thu 17.45 17.45 ### ### 1,440 ### ### ### 0.0
2005-Oct-05 Wed 17.56 17.58 17.46 17.46 46,544 815,450 ### ### 1.2
2005-Oct-04 Tue ### ### 17.5 ### 14,985 ### ### ### 0.0
2005-Oct-03 Mon ### ### 17.5 ### 3,585 ### 70.1 70.1 0.0
2005-Sep-30 Fri 17.88 17.88 17.7 17.7 2,670 ### 25.9 25.9 1.3
2005-Sep-29 Thu ### ### ### ### 6,080 0 ### ### 0.0
2005-Sep-28 Wed ### ### 17.8 17.84 20,270 ### 30.1 30.1 1.3
2005-Sep-27 Tue ### ### ### ### 6,223 0 36.0 36.0 0.0
2005-Sep-26 Mon ### ### 17.82 ### 66.4 66.4 0.0
2005-Sep-23 Fri ### ### 17.8 17.8 2,750 24,475 25.9 25.9 ###
2005-Sep-22 Thu ### ### ### ### 65.0 65.0 0.0
2005-Sep-21 Wed ### ### ### ### ### ### 0.0
2005-Sep-20 Tue ### ### ### ### 1,755 0 72.9 72.9 0.0
2005-Sep-19 Mon ### ### ### ### 3,548 0 73.2 73.2 0.0
2005-Sep-16 Fri 17.85 ### 17.85 ### 1,345 ### ### ### 0.0
2005-Sep-15 Thu 17.75 17.75 17.75 17.75 0 1.3
2005-Sep-14 Wed 17.75 17.75 17.75 17.75 0 1.3
2005-Sep-13 Tue ### ### 17.75 17.75 ### ### 1.3
2005-Sep-12 Mon 17.82 17.82 17.82 17.82 69.1 69.1 1.3
2005-Sep-09 Fri 17.79 17.82 17.7 17.82 ### ### 1.3
2005-Sep-08 Thu 17.85 17.85 17.84 17.84 2,184 38,973 ### ### 1.3
2005-Sep-07 Wed ### ### ### ### 827 0 66.7 66.7 0.0
2005-Sep-06 Tue 17.78 17.89 ### 17.89 77.4 77.4 1.3
2005-Sep-05 Mon ### 17.79 ### 17.78 7,878 70,074 79.5 79.5 1.3
2005-Sep-02 Fri 17.56 17.56 17.51 17.51 2,970 52,078 32.0 32.0 ###
2005-Sep-01 Thu 17.5 17.5 17.5 17.5 345 ### 64.1 64.1 1.3
2005-Aug-31 Wed 17.54 17.54 17.54 17.54 50 877 ### ### 1.3
2005-Aug-30 Tue ### 17.7 ### ### 3,451 30,541 ### ### 0.0
2005-Aug-29 Mon 17.5 17.55 17.4 17.55 ### ### ###
2005-Aug-26 Fri ### ### 17.52 17.52 2,788 24,422 ### ### ###
2005-Aug-25 Thu ### ### ### ### 9,850 0 72.8 72.8 0.0
2005-Aug-24 Wed ### ### 17.55 ### 14,726 129,220 73.1 73.1 0.0
2005-Aug-23 Tue 17.73 17.73 17.73 17.73 72.4 72.4 ###
2005-Aug-22 Mon 17.74 17.78 ### 17.78 9,576 ### 65.1 65.1 1.3
2005-Aug-19 Fri ### ### ### ### 1,120 0 ### ### 0.0
2005-Aug-18 Thu ### ### 17.5 17.5 2,370 ### ### ### 1.3
2005-Aug-17 Wed ### 17.83 17.5 17.81 ### ### 1.3
2005-Aug-16 Tue 17.76 17.76 17.72 17.72 980 17,385 ### ### 1.3
2005-Aug-15 Mon 17.85 17.85 17.85 17.85 0 1.3
2005-Aug-12 Fri ### ### 17.83 17.85 5,274 ### 30.0 30.0 1.3
2005-Aug-11 Thu ### ### ### ### 28.5 28.5 0.0
2005-Aug-10 Wed 17.5 17.84 17.5 17.83 ### ### ###
2005-Aug-09 Tue ### ### ### ### ### ### 0.0
2005-Aug-08 Mon ### 17.8 17.55 17.76 ### ### 1.3
2005-Aug-05 Fri 17.7 17.7 ### ### 15,157 ### 25.4 25.4 0.0
2005-Aug-04 Thu 17.82 17.83 17.78 17.78 7,057 125,649 35.4 35.4 1.3
2005-Aug-03 Wed ### ### ### ### 71.9 71.9 0.0
2005-Aug-02 Tue 17.4 17.55 17.4 17.55 5,942 ### 75.0 75.0 ###
2005-Aug-01 Mon 17.21 17.21 17.21 17.21 0 ###
2005-Jul-29 Fri ### ### 17.21 17.21 10,179 ### 25.1 25.1 ###
2005-Jul-28 Thu 17.21 17.21 ### ### 36.6 36.6 0.0
2005-Jul-27 Wed ### ### ### ### 5,350 0 ### ### 0.0
2005-Jul-26 Tue ### ### ### ### 68.3 68.3 0.0
2005-Jul-25 Mon ### ### ### ### ### ### 0.0
2005-Jul-22 Fri ### ### ### ### 11,249 0 ### ### 0.0
2005-Jul-21 Thu ### ### ### ### 4,975 0 ### ### 0.0
2005-Jul-20 Wed ### ### 16.89 16.89 5,220 44,082 27.7 27.7 ###
2005-Jul-19 Tue ### ### ### ### 20,147 0 ### ### 0.0
2005-Jul-18 Mon ### ### ### ### 13,885 0 28.6 28.6 0.0
2005-Jul-15 Fri ### 17.2 ### ### 12,770 109,822 ### ### 0.0
2005-Jul-14 Thu ### ### ### ### 2,943 0 ### ### 0.0
2005-Jul-13 Wed 17.5 17.5 ### 17.28 15,025 ### ### ### 1.2
2005-Jul-12 Tue ### ### ### ### 5,843 0 71.9 71.9 0.0
2005-Jul-11 Mon ### ### ### 17.22 ### ### 1.2
2005-Jul-08 Fri ### 17.22 ### ### 10,479 90,224 ### ### 0.0
2005-Jul-07 Thu 17.2 17.25 ### ### 6,770 ### ### ### 0.0
2005-Jul-06 Wed 17.55 ### 17.2 17.48 32.0 32.0 1.2
2005-Jul-05 Tue 17.2 17.55 17.2 17.55 84.2 84.2 ###
2005-Jul-04 Mon ### 17.43 ### 17.43 3,255 ### ### ### 1.2
2005-Jul-01 Fri ### ### ### ### 0 0.0
2005-Jun-30 Thu ### ### ### ### 7,925 0 ### ### 0.0
2005-Jun-29 Wed 17.2 17.2 17.2 17.2 73.1 73.1 1.2
2005-Jun-28 Tue ### ### ### ### 452 0 28.7 28.7 0.0
2005-Jun-27 Mon ### ### ### 16.82 16,885 0 30.9 30.9 ###
2005-Jun-24 Fri ### ### 16.75 ### 33.6 33.6 0.0
2005-Jun-23 Thu ### ### ### ### 6,726 0 ### ### 0.0
2005-Jun-22 Wed 18.21 18.21 ### ### 3,585 32,641 37.3 37.3 0.0
2005-Jun-21 Tue 18.2 ### 18.2 ### 1,485 ### ### ### 0.0
2005-Jun-20 Mon ### ### ### ### 0 0.0
2005-Jun-17 Fri ### ### ### ### 1,157 0 ### ### 0.0
2005-Jun-16 Thu ### ### ### ### 31.9 31.9 0.0
2005-Jun-15 Wed ### ### ### ### 2,582 0 ### ### 0.0
2005-Jun-14 Tue 17.87 ### 17.87 ### 75.5 75.5 0.0
2005-Jun-10 Fri 17.87 17.87 17.87 17.87 0 ###
2005-Jun-09 Thu ### ### 17.87 17.87 ### ### ###
2005-Jun-08 Wed 17.84 ### 17.8 ### 73.4 73.4 0.0
2005-Jun-07 Tue 17.7 17.77 17.7 17.72 71.9 71.9 1.3
2005-Jun-06 Mon 17.45 17.45 17.45 17.45 850 ### ### ### ###
2005-Jun-03 Fri ### ### ### ### 66.6 66.6 0.0
2005-Jun-02 Thu ### ### ### ### 2,570 0 87.8 87.8 0.0
2005-Jun-01 Wed 17.5 17.5 17.5 17.5 0 1.3
2005-May-31 Tue 17.5 17.5 17.5 17.5 ### ### 1.3
2005-May-30 Mon ### ### ### ### 0 0.0
2005-May-27 Fri 17.45 17.45 ### ### ### ### 0.0
2005-May-26 Thu ### ### ### ### ### ### 0.0
2005-May-25 Wed 17.74 17.74 17.74 17.74 70.5 70.5 1.3
2005-May-24 Tue 17.7 17.7 17.7 17.7 0 1.3
2005-May-23 Mon 17.5 17.8 17.5 17.7 5,840 103,075 ### ### 1.3
2005-May-20 Fri ### ### ### ### 3,380 0 30.6 30.6 0.0
2005-May-19 Thu 17.2 17.29 ### 17.21 ### ### ###
2005-May-18 Wed ### ### ### ### ### ### 0.0
2005-May-17 Tue ### ### 16.77 16.77 34.6 34.6 1.2
2005-May-16 Mon ### ### ### ### 30.4 30.4 0.0
2005-May-13 Fri ### ### ### ### 28.6 28.6 0.0
2005-May-12 Thu ### ### ### ### 0 0.0
2005-May-11 Wed ### ### ### ### ### ### 0.0
2005-May-10 Tue ### ### ### ### 1,080 0 72.8 72.8 0.0
2005-May-09 Mon ### ### ### ### 34.3 34.3 0.0
2005-May-06 Fri ### ### 16.8 ### ### ### 0.0
2005-May-05 Thu ### ### 16.88 16.88 6,420 54,184 37.2 37.2 1.2
2005-May-04 Wed 16.85 16.85 16.7 16.7 40.0 40.0 1.2
2005-May-03 Tue 17.51 17.51 ### ### 17.4 17.4 0.0
2005-May-02 Mon 17.42 17.49 17.4 17.49 7,751 ### ### ### ###
2005-Apr-29 Fri 17.45 17.45 ### 17.4 37.8 37.8 1.2
2005-Apr-28 Thu 17.5 17.5 17.5 17.5 1,970 34,475 74.0 74.0 1.3
2005-Apr-27 Wed ### 17.5 ### 17.5 16,685 ### 78.2 78.2 1.3
2005-Apr-26 Tue 17.23 ### 17.23 ### 9,524 82,049 82.7 82.7 0.0
2005-Apr-22 Fri 17.24 17.24 17.24 17.24 0 ###
2005-Apr-21 Thu 17.24 17.24 17.24 17.24 ### ### ###
2005-Apr-20 Wed 17.22 17.22 17.22 17.22 72.6 72.6 1.2
2005-Apr-19 Tue ### ### ### ### ### ### 0.0
2005-Apr-18 Mon ### ### ### ### 10,686 0 ### ### 0.0
2005-Apr-15 Fri ### ### ### 17.25 ### ### 1.2
2005-Apr-14 Thu ### ### ### ### 870 0 80.1 80.1 0.0
2005-Apr-13 Wed ### ### ### ### 40.4 40.4 0.0
2005-Apr-12 Tue ### ### ### ### 1,250 0 ### ### 0.0
2005-Apr-11 Mon 17.44 17.44 ### ### 37.1 37.1 0.0
2005-Apr-08 Fri 17.27 17.27 17.23 17.24 4,445 76,676 30.6 30.6 ###
2005-Apr-07 Thu ### 17.25 ### ### 34.8 34.8 0.0
2005-Apr-06 Wed 17.25 17.4 ### ### 3,389 29,484 ### ### 0.0
2005-Apr-05 Tue 17.28 17.28 ### ### ### ### 0.0
2005-Apr-04 Mon 17.4 17.4 ### ### 1,584 13,780 ### ### 0.0
2005-Apr-01 Fri 17.43 17.43 17.43 17.43 1,080 18,824 65.0 65.0 1.2
2005-Mar-31 Thu 17.57 17.57 17.22 17.26 15.5 15.5 1.2
2005-Mar-30 Wed 17.53 17.56 17.45 17.56 5,921 103,647 ### ### 1.3
2005-Mar-29 Tue 17.53 ### 17.5 17.53 16,921 148,058 ### ### 1.3
2005-Mar-24 Thu ### ### 17.5 17.5 35.6 35.6 1.3
2005-Mar-23 Wed 17.71 17.71 ### ### 16,887 ### 43.7 43.7 0.0
2005-Mar-22 Tue ### ### 17.72 17.84 38.0 38.0 1.3
2005-Mar-21 Mon ### ### ### ### 18.2 18.2 0.0
2005-Mar-18 Fri ### ### ### ### 281 0 64.3 64.3 0.0
2005-Mar-17 Thu 17.89 ### 17.89 ### 79.0 79.0 0.0
2005-Mar-16 Wed 17.83 17.83 17.83 17.83 5,247 93,554 70.2 70.2 ###
2005-Mar-15 Tue 17.71 17.71 17.71 17.71 1,070 18,949 ### ### ###
2005-Mar-14 Mon 17.79 17.79 17.79 17.79 0 ###
2005-Mar-11 Fri 17.72 17.79 ### 17.79 ### ### ###
2005-Mar-10 Thu 17.83 17.83 ### 17.71 3,375 30,088 ### ### ###
2005-Mar-09 Wed 17.85 17.85 17.85 17.85 ### ### 1.3
2005-Mar-08 Tue ### ### ### ### 0 0.0
2005-Mar-07 Mon ### ### ### ### ### ### 0.0
2005-Mar-04 Fri ### ### 17.85 17.85 4,023 ### 25.8 25.8 1.3
2005-Mar-03 Thu ### ### 17.85 ### 6,320 ### 31.1 31.1 0.0
2005-Mar-02 Wed 17.8 ### 17.8 ### 5,878 ### ### ### 0.0
2005-Mar-01 Tue 17.76 17.76 17.73 17.75 ### ### 1.3
2005-Feb-28 Mon ### 17.76 ### 17.76 14,729 ### ### ### 1.3
2005-Feb-25 Fri 17.59 ### 17.59 ### 68.6 68.6 0.0
2005-Feb-24 Thu ### ### ### ### 1,650 0 39.3 39.3 0.0
2005-Feb-23 Wed 18.21 18.21 18.21 18.21 0 ###
2005-Feb-22 Tue 18.21 18.21 18.21 18.21 75.8 75.8 ###
2005-Feb-21 Mon 18.24 18.24 18.24 18.24 740 ### ### ### 1.3
2005-Feb-18 Fri 18.55 18.55 18.55 18.55 ### ### 1.3
2005-Feb-17 Thu 18.25 18.56 18.25 18.55 3,325 ### ### ### 1.3
2005-Feb-16 Wed ### ### ### ### 2,080 0 ### ### 0.0
2005-Feb-15 Tue 18.5 18.5 17.83 ### 16.3 16.3 0.0
2005-Feb-14 Mon 18.51 18.51 18.51 18.51 241 ### ### ### 1.3
2005-Feb-11 Fri 18.53 18.53 18.48 18.48 28.2 28.2 ###
2005-Feb-10 Thu 18.52 18.52 18.51 18.52 74.2 74.2 1.3
2005-Feb-09 Wed 18.5 18.5 18.4 18.4 ### ### 1.3
2005-Feb-08 Tue 18.5 18.5 18.47 18.5 3,670 ### 72.2 72.2 ###
2005-Feb-07 Mon 18.24 ### 18.24 ### 74.7 74.7 0.0
2005-Feb-04 Fri ### ### ### ### 0 0.0
2005-Feb-03 Thu 18.5 18.5 ### ### 17.7 17.7 0.0
2005-Feb-02 Wed ### ### 18.2 18.2 9,288 84,520 ### ### ###
2005-Feb-01 Tue ### ### 18.2 18.25 34.2 34.2 ###
2005-Jan-31 Mon 18.44 18.44 18.25 18.25 ### ### ###
2005-Jan-28 Fri 18.45 18.45 ### ### 9,189 ### 31.0 31.0 0.0
2005-Jan-27 Thu 18.27 18.27 18.27 18.27 0 ###
2005-Jan-25 Tue 18.23 18.27 18.23 18.27 ### ### ###
2005-Jan-24 Mon 18.23 18.23 18.23 18.23 45 820 ### ### 1.3
2005-Jan-21 Fri ### ### ### ### 1,276 0 69.0 69.0 0.0
2005-Jan-20 Thu ### ### ### ### 72.4 72.4 0.0
2005-Jan-19 Wed 18.41 18.41 18.27 18.27 1,645 ### 31.9 31.9 ###
2005-Jan-18 Tue ### ### ### ### 1,648 0 ### ### 0.0
2005-Jan-17 Mon 18.55 18.55 18.49 18.49 4,340 80,376 ### ### ###
2005-Jan-14 Fri ### ### ### ### 0 0.0
2005-Jan-13 Thu 18.5 18.5 ### ### ### ### 0.0
2005-Jan-12 Wed 18.5 18.5 18.49 18.49 31.6 31.6 ###
2005-Jan-11 Tue ### 18.54 ### 18.5 ### ### ###
2005-Jan-10 Mon 18.4 18.4 ### ### 63,050 ### ### ### 0.0
2005-Jan-07 Fri ### ### ### ### ### ### 0.0
2005-Jan-06 Thu 18.26 18.43 18.26 18.43 ### ### ###
2005-Jan-05 Wed 18.24 ### 18.24 ### 620 5,654 ### ### 0.0
2005-Jan-04 Tue 18.45 18.45 ### 18.26 5,642 52,047 ### ### 1.3
2004-Dec-31 Fri ### 18.42 ### 18.42 1,775 16,347 ### ### 1.3
2004-Dec-30 Thu ### ### ### ### 1,955 0 67.9 67.9 0.0
2004-Dec-29 Wed ### ### ### ### 70 0 72.7 72.7 0.0
2004-Dec-24 Fri ### ### ### ### ### ### 0.0
2004-Dec-23 Thu ### ### ### ### 0 0.0
2004-Dec-22 Wed ### ### ### ### 3,045 0 80.5 80.5 0.0
2004-Dec-21 Tue ### ### 17.89 17.89 ### ### 1.3
2004-Dec-20 Mon 17.82 ### 17.82 ### 75.1 75.1 0.0
2004-Dec-17 Fri 17.89 ### 17.89 17.89 3,279 ### 65.2 65.2 1.3
2004-Dec-16 Thu 17.73 17.73 17.73 17.73 0 ###
2004-Dec-15 Wed 17.83 17.83 17.73 17.73 29.7 29.7 ###
2004-Dec-14 Tue ### 17.74 ### 17.74 74.9 74.9 1.3
2004-Dec-13 Mon 17.85 17.85 ### ### 30.7 30.7 0.0
2004-Dec-10 Fri 17.85 17.85 17.85 17.85 1,250 ### 71.4 71.4 1.3
2004-Dec-09 Thu 17.88 ### 17.75 17.85 6,250 ### 37.9 37.9 1.3
2004-Dec-08 Wed 17.84 17.85 17.75 17.82 71,780 1,277,684 50.6 50.6 1.3
2004-Dec-07 Tue ### ### ### ### 4,045 0 44.4 44.4 0.0
2004-Dec-06 Mon ### ### ### ### 39.1 39.1 0.0
2004-Dec-03 Fri ### 17.85 ### 17.82 81.1 81.1 1.3
2004-Dec-02 Thu 17.74 17.74 17.74 17.74 ### ### 1.3
2004-Dec-01 Wed 17.5 ### 17.5 ### ### ### 0.0
2004-Nov-30 Tue ### ### 17.54 17.54 5,150 ### ### ### 1.3
2004-Nov-29 Mon 17.25 17.28 17.25 17.28 4,150 71,649 ### ### 1.2
2004-Nov-26 Fri ### ### ### ### 5,589 0 ### ### 0.0
2004-Nov-25 Thu ### 17.42 ### 17.42 1,070 ### 69.3 69.3 1.2
2004-Nov-24 Wed ### ### ### ### 0 0.0
2004-Nov-23 Tue ### ### ### ### ### ### 0.0
2004-Nov-22 Mon 17.2 17.2 17.2 17.2 77.6 77.6 1.2
2004-Nov-19 Fri ### ### ### ### ### ### 0.0
2004-Nov-18 Thu 17.26 17.4 17.25 17.4 71.6 71.6 1.2
2004-Nov-17 Wed ### ### ### ### 5,720 0 25.9 25.9 0.0
2004-Nov-16 Tue 17.44 17.44 17.44 17.44 580 ### ### ### 1.2
2004-Nov-15 Mon 17.55 17.58 17.55 17.55 3,745 65,780 67.1 67.1 ###
2004-Nov-12 Fri 17.51 17.51 17.51 17.51 75 ### 65.9 65.9 ###
2004-Nov-11 Thu 17.51 17.51 17.48 17.48 3,140 ### 30.9 30.9 1.2
2004-Nov-10 Wed ### ### ### ### 677 0 67.9 67.9 0.0
2004-Nov-09 Tue 17.52 17.53 17.52 17.53 1,920 33,648 ### ### 1.3
2004-Nov-08 Mon ### ### ### ### ### ### 0.0
2004-Nov-05 Fri ### ### 17.5 17.5 1,057 9,248 ### ### 1.3
2004-Nov-04 Thu 17.42 17.42 17.41 17.41 2,087 36,345 ### ### ###
2004-Nov-03 Wed ### ### ### ### 0 0.0
2004-Nov-02 Tue ### ### ### ### 12,147 0 ### ### 0.0
2004-Nov-01 Mon ### ### ### ### ### ### 0.0
2004-Oct-29 Fri ### ### ### ### ### ### 0.0
2004-Oct-28 Thu ### 17.26 ### ### 71,241 ### 29.8 29.8 0.0
2004-Oct-27 Wed 17.43 17.43 17.25 17.29 10,321 ### ### ### ###
2004-Oct-26 Tue 17.48 17.49 17.48 17.49 2,070 ### 70.4 70.4 ###
2004-Oct-25 Mon 17.2 17.2 17.2 17.2 72.5 72.5 1.2
2004-Oct-22 Fri 17.2 17.2 ### ### 3,975 34,185 25.7 25.7 0.0
2004-Oct-21 Thu ### ### ### ### 2,629 0 ### ### 0.0
2004-Oct-20 Wed ### ### ### ### 10,450 0 34.6 34.6 0.0
2004-Oct-19 Tue ### ### ### ### 70.8 70.8 0.0
2004-Oct-18 Mon ### ### ### ### 70.6 70.6 0.0
2004-Oct-15 Fri ### ### ### ### 2,685 0 ### ### 0.0
2004-Oct-14 Thu ### ### ### ### 8,872 0 ### ### 0.0
2004-Oct-13 Wed ### ### ### ### 0 0.0
2004-Oct-12 Tue ### ### ### ### ### ### 0.0
2004-Oct-11 Mon ### ### ### ### 2,140 0 69.8 69.8 0.0
2004-Oct-08 Fri ### ### ### ### 7,543 0 69.5 69.5 0.0
2004-Oct-07 Thu ### ### ### ### 5,725 0 ### ### 0.0
2004-Oct-06 Wed ### ### ### ### 10,844 0 25.9 25.9 0.0
2004-Oct-05 Tue ### ### ### ### 7,381 0 28.4 28.4 0.0
2004-Oct-04 Mon ### ### ### ### 0 0.0
2004-Oct-01 Fri 16.75 16.75 ### ### ### ### 0.0
2004-Sep-30 Thu ### ### ### ### 14,285 0 7.4 7.4 0.0
2004-Sep-29 Wed ### ### ### ### 226,541 0 65.6 65.6 0.0
2004-Sep-28 Tue 16.89 ### 16.89 ### 9,523 80,421 72.2 72.2 0.0
2004-Sep-27 Mon ### ### ### ### 73.2 73.2 0.0
2004-Sep-24 Fri ### ### ### ### ### ### 0.0
2004-Sep-23 Thu ### ### ### ### 6,340 0 30.2 30.2 0.0
2004-Sep-22 Wed ### ### ### ### 820 0 66.5 66.5 0.0
2004-Sep-21 Tue ### ### ### ### ### ### 0.0
2004-Sep-20 Mon ### ### ### ### 5,880 0 ### ### 0.0
2004-Sep-17 Fri 17.21 17.21 ### ### ### ### 0.0
2004-Sep-16 Thu ### ### ### ### 23.4 23.4 0.0
2004-Sep-15 Wed 17.22 17.22 ### ### ### ### 0.0
2004-Sep-14 Tue ### ### ### ### ### ### 0.0
2004-Sep-13 Mon ### 17.26 ### 17.24 26,445 228,220 75.5 75.5 ###
2004-Sep-10 Fri ### ### ### ### 29.3 29.3 0.0
2004-Sep-09 Thu ### ### ### ### 17,277 0 ### ### 0.0
2004-Sep-08 Wed ### ### ### ### ### ### 0.0
2004-Sep-07 Tue ### ### ### ### 71.4 71.4 0.0
2004-Sep-06 Mon ### ### ### ### 4,057 0 35.0 35.0 0.0
2004-Sep-03 Fri ### ### ### ### 6,953 0 ### ### 0.0
2004-Sep-02 Thu ### ### ### ### 875 0 70.8 70.8 0.0
2004-Sep-01 Wed 16.87 ### 16.87 ### 6,678 56,328 75.2 75.2 0.0
2004-Aug-31 Tue 16.7 16.77 16.7 16.77 11,675 195,381 72.9 72.9 1.2
2004-Aug-30 Mon ### 16.7 ### 16.7 10,458 87,324 ### ### 1.2
2004-Aug-27 Fri 16.81 16.81 16.7 16.77 24.5 24.5 1.2
2004-Aug-26 Thu 16.55 ### 16.55 ### 1,940 16,053 75.9 75.9 0.0
2004-Aug-25 Wed 16.55 16.55 16.53 16.53 4,380 72,445 30.4 30.4 ###
2004-Aug-24 Tue 16.56 16.56 16.5 16.55 ### ### 1.2
2004-Aug-23 Mon 16.54 16.56 16.54 16.56 4,545 ### ### ### 1.2
2004-Aug-20 Fri 16.56 16.56 16.5 16.5 26.1 26.1 1.2
2004-Aug-19 Thu 16.59 16.59 16.59 16.59 1,985 ### ### ### 1.2
2004-Aug-18 Wed 16.44 16.45 16.44 16.45 75.8 75.8 1.2
2004-Aug-17 Tue ### 16.44 ### 16.42 76.3 76.3 1.2
2004-Aug-16 Mon 16.4 16.4 ### ### 2,680 21,975 35.2 35.2 0.0
2004-Aug-13 Fri 16.51 16.51 16.46 16.46 2,675 ### ### ### 1.2
2004-Aug-12 Thu 16.58 16.58 16.58 16.58 3,640 60,351 73.8 73.8 1.2
2004-Aug-11 Wed ### ### ### ### 16,144 0 ### ### 0.0
2004-Aug-10 Tue 16.74 16.74 ### ### ### ### 0.0
2004-Aug-09 Mon ### ### ### ### 38,220 0 30.5 30.5 0.0
2004-Aug-06 Fri 16.7 16.71 ### ### 17,970 ### 33.0 33.0 0.0
2004-Aug-05 Thu 16.82 16.82 16.7 16.7 25.2 25.2 1.2
2004-Aug-04 Wed 16.82 16.89 16.82 16.82 52,840 ### ### ### ###
2004-Aug-03 Tue 16.73 16.73 16.73 16.73 680 11,376 ### ### ###
2004-Aug-02 Mon ### ### ### ### 69.2 69.2 0.0
2004-Jul-30 Fri 16.55 16.57 16.51 16.51 23.8 23.8 ###
2004-Jul-29 Thu 16.56 16.56 16.53 16.55 ### ### 1.2
2004-Jul-28 Wed 16.5 16.5 16.45 16.46 ### ### 1.2
2004-Jul-27 Tue 16.45 16.45 16.45 16.45 ### ### 1.2
2004-Jul-26 Mon ### ### ### ### 74.4 74.4 0.0
2004-Jul-23 Fri 16.29 16.29 16.27 16.27 3,050 49,654 33.5 33.5 1.2
2004-Jul-22 Thu ### ### ### ### 31.1 31.1 0.0
2004-Jul-21 Wed 16.46 16.46 16.46 16.46 0 1.2
2004-Jul-20 Tue 16.49 16.5 16.45 16.46 37.3 37.3 1.2
2004-Jul-19 Mon 16.45 16.45 ### ### 25.0 25.0 0.0
2004-Jul-16 Fri 16.44 16.44 16.44 16.44 0 1.2
2004-Jul-15 Thu ### 16.44 ### 16.44 81.2 81.2 1.2
2004-Jul-14 Wed 16.2 16.2 16.2 16.2 250 4,050 ### ### 1.2
2004-Jul-13 Tue 16.54 16.54 16.47 16.47 8,370 138,146 ### ### ###
2004-Jul-12 Mon 16.49 16.49 16.49 16.49 6,550 ### 74.4 74.4 1.2
2004-Jul-09 Fri ### ### ### ### ### ### 0.0
2004-Jul-08 Thu ### ### ### ### 2,147 0 67.6 67.6 0.0
2004-Jul-07 Wed 16.5 16.53 16.5 16.53 65.7 65.7 ###
2004-Jul-06 Tue ### ### ### ### 0 0.0
2004-Jul-05 Mon 15.84 ### 15.84 ### ### ### 0.0
2004-Jul-02 Fri 16.2 16.2 16.2 16.2 0 1.2
2004-Jul-01 Thu 16.2 16.2 16.2 16.2 2,455 39,771 ### ### 1.2
2004-Jun-30 Wed ### ### ### ### 10,375 0 ### ### 0.0
2004-Jun-29 Tue ### ### ### ### 1,580 0 ### ### 0.0
2004-Jun-28 Mon 15.84 15.84 15.84 15.84 74.2 74.2 ###
2004-Jun-25 Fri ### ### ### ### 1,688 0 25.0 25.0 0.0
2004-Jun-24 Thu 16.25 ### ### ### 4,946 0 74.7 74.7 0.0
2004-Jun-23 Wed ### ### ### ### 7,950 0 ### ### 0.0
2004-Jun-22 Tue ### ### 16.44 16.44 7,450 ### 26.1 26.1 1.2
2004-Jun-21 Mon 16.8 16.8 ### ### 2,655 ### ### ### 0.0
2004-Jun-18 Fri 16.81 16.81 ### ### 7,170 ### ### ### 0.0
2004-Jun-17 Thu ### ### ### ### 47,882 0 67.5 67.5 0.0
2004-Jun-16 Wed ### ### ### ### 7,325 0 ### ### 0.0
2004-Jun-15 Tue ### ### ### ### 1,180 0 ### ### 0.0
2004-Jun-14 Mon ### ### ### ### 2,970 0 ### ### 0.0
2004-Jun-11 Fri ### ### ### ### 2,970 0 72.1 72.1 0.0
2004-Jun-10 Thu 16.25 16.25 16.25 16.25 ### ### ###
2004-Jun-09 Wed ### ### ### ### ### ### 0.0
2004-Jun-08 Tue 16.28 16.28 16.27 16.27 1,486 24,184 35.9 35.9 1.2
2004-Jun-07 Mon 16.28 16.28 16.28 16.28 74.2 74.2 1.2
2004-Jun-04 Fri ### ### ### ### 3,657 0 ### ### 0.0
2004-Jun-03 Thu ### ### ### ### 74.2 74.2 0.0
2004-Jun-02 Wed ### ### 16.24 ### 69.9 69.9 0.0
2004-Jun-01 Tue 16.29 16.29 16.29 16.29 0 ###
2004-May-31 Mon 16.21 16.29 16.21 16.29 ### ### ###
2004-May-28 Fri 16.28 16.28 16.28 16.28 ### ### 1.2
2004-May-27 Thu 16.24 16.24 ### 16.2 1,625 ### ### ### 1.2
2004-May-26 Wed ### ### ### ### ### ### 0.0
2004-May-25 Tue 15.76 15.87 15.76 15.87 1,580 24,987 81.0 81.0 ###
2004-May-24 Mon 15.75 15.75 15.75 15.75 76.7 76.7 1.1
2004-May-21 Fri 15.81 15.81 15.81 15.81 940 ### 66.5 66.5 ###
2004-May-20 Thu ### 15.78 ### 15.78 ### ### 1.1
2004-May-19 Wed 15.71 15.71 15.71 15.71 74.0 74.0 1.1
2004-May-18 Tue ### 15.72 ### 15.7 ### ### ###
2004-May-17 Mon 15.71 15.72 15.71 15.72 2,878 45,227 ### ### 1.1
2004-May-14 Fri 15.7 15.7 ### ### 16,070 126,149 30.0 30.0 0.0
2004-May-13 Thu 15.74 15.75 ### ### 30.6 30.6 0.0
2004-May-12 Wed 15.75 15.75 15.75 15.75 ### ### 1.1
2004-May-11 Tue 15.59 15.59 15.58 15.58 571 ### 32.5 32.5 1.1
2004-May-10 Mon 15.58 15.58 15.48 15.48 41.0 41.0 1.1
2004-May-07 Fri ### ### ### ### 23,681 0 ### ### 0.0
2004-May-06 Thu ### ### ### ### 77.7 77.7 0.0
2004-May-05 Wed 15.4 15.56 15.4 15.56 2,850 ### 74.7 74.7 ###
2004-May-04 Tue 15.44 15.44 15.44 15.44 ### ### 1.1
2004-May-03 Mon 15.48 15.48 ### ### ### ### 0.0
2004-Apr-30 Fri 15.48 15.48 ### ### 17,041 ### 28.7 28.7 0.0
2004-Apr-29 Thu 15.59 15.59 15.59 15.59 345 5,378 79.6 79.6 ###
2004-Apr-28 Wed 15.73 15.73 15.71 15.71 14,147 ### ### ### 1.1
2004-Apr-27 Tue ### 15.76 ### 15.76 950,429 7,489,380 77.9 77.9 1.1
2004-Apr-26 Mon ### ### ### ### 4,222 0 14.1 14.1 0.0
2004-Apr-23 Fri ### ### ### ### 7,745 0 14.8 14.8 0.0
2004-Apr-21 Wed ### ### 15.22 15.28 4,147 31,558 ### ### ###
2004-Apr-20 Tue ### ### ### ### 70.4 70.4 0.0
2004-Apr-19 Mon ### 15.42 ### ### 4,550 35,080 ### ### 0.0
2004-Apr-15 Thu 15.22 ### 15.22 ### 5,855 44,556 ### ### 0.0
2004-Apr-13 Tue ### ### 15.28 15.28 36.3 36.3 ###
2004-Apr-08 Thu ### ### ### ### 86 0 ### ### 0.0
2004-Apr-07 Wed 15.42 15.42 ### ### ### ### 0.0
2004-Apr-06 Tue 15.52 15.52 15.42 15.42 ### ### ###
2004-Apr-05 Mon 15.5 15.52 15.5 15.52 79,120 1,227,151 ### ### 1.1
2004-Apr-02 Fri 15.7 15.7 ### ### 33.7 33.7 0.0
2004-Apr-01 Thu ### ### ### ### 620 0 ### ### 0.0
2004-Mar-31 Wed 15.51 15.56 15.51 15.54 47,155 732,552 ### ### ###
2004-Mar-30 Tue ### ### 15.74 15.74 2,420 19,045 18.7 18.7 1.1
2004-Mar-29 Mon 15.76 15.76 15.74 15.74 940 ### 35.8 35.8 1.1
2004-Mar-26 Fri ### ### ### ### 240 0 66.8 66.8 0.0
2004-Mar-25 Thu 15.88 ### 15.87 15.87 33.8 33.8 ###
2004-Mar-24 Wed ### ### 15.88 15.88 30.2 30.2 1.1
2004-Mar-23 Tue ### ### ### ### 400,144 0 71.7 71.7 0.0
2004-Mar-22 Mon 15.88 ### 15.88 ### ### ### 0.0
2004-Mar-19 Fri ### ### 15.88 15.88 ### ### 1.1
2004-Mar-18 Thu ### ### 15.85 15.85 28.9 28.9 1.1
2004-Mar-17 Wed ### ### ### ### 67.8 67.8 0.0
2004-Mar-16 Tue 15.76 15.82 15.73 15.78 8,183 129,086 ### ### 1.1
2004-Mar-15 Mon 15.8 15.8 15.8 15.8 1,250 19,750 ### ### 1.1
2004-Mar-12 Fri ### 15.75 ### 15.75 142,044 ### ### ### 1.1
2004-Mar-11 Thu ### ### 15.57 15.57 35.4 35.4 1.1
2004-Mar-10 Wed 15.83 15.85 15.7 15.7 8,756 138,125 30.1 30.1 ###
2004-Mar-09 Tue ### ### ### ### 1,370 0 ### ### 0.0
2004-Mar-08 Mon 15.89 ### 15.81 15.89 ### ### ###
2004-Mar-05 Fri ### ### 17.85 17.85 4,023 ### 25.9 25.9 1.3
2004-Mar-04 Thu 15.59 15.59 15.59 15.59 1,124 17,523 ### ### ###
2004-Mar-03 Wed 15.55 ### 15.55 15.55 1,238,727 ### 71.3 71.3 ###
2004-Mar-02 Tue ### 15.42 ### 15.42 279,525 ### ### ### ###
2004-Feb-27 Fri ### ### ### ### ### ### 0.0
2004-Feb-26 Thu 15.23 ### 15.23 ### 2,550 ### 78.5 78.5 0.0
2004-Feb-25 Wed 15.23 15.23 15.23 15.23 1,950 ### ### ### 1.1
2004-Feb-24 Tue 15.21 15.21 15.21 15.21 5,373 81,723 71.2 71.2 ###
2004-Feb-19 Thu 15.24 ### 15.24 ### 1,450 11,049 72.1 72.1 0.0
2004-Feb-18 Wed ### 15.2 ### 15.2 2,845 21,622 ### ### 1.1
2004-Feb-17 Tue ### ### ### ### ### ### 0.0
2004-Feb-16 Mon 15.2 15.2 ### ### ### ### 0.0
2004-Feb-13 Fri 15.21 15.28 ### 15.28 ### ### ###
2004-Feb-12 Thu ### 15.29 ### 15.29 76.7 76.7 1.1
2004-Feb-11 Wed ### ### ### ### 70.5 70.5 0.0
2004-Feb-10 Tue 15.2 15.2 ### ### 26.6 26.6 0.0
2004-Feb-09 Mon ### 15.2 ### 15.2 ### ### 1.1
2004-Feb-06 Fri ### ### ### ### 66.1 66.1 0.0
2004-Feb-04 Wed ### ### ### ### 5,440 0 ### ### 0.0
2004-Feb-03 Tue ### ### ### ### 10,925 0 75.7 75.7 0.0
2004-Feb-02 Mon 14.88 14.89 14.88 14.89 2,285 ### 73.2 73.2 ###
2004-Jan-30 Fri ### ### 14.88 14.88 11,975 ### ### ### 1.1
2004-Jan-29 Thu ### ### 14.85 ### 71.9 71.9 0.0
2004-Jan-27 Tue ### 15.21 ### 15.21 ### ### ###
2004-Jan-23 Fri ### 15.24 ### 15.24 1,150 ### 76.4 76.4 1.1
2004-Jan-22 Thu 15.25 15.25 ### ### ### ### 0.0
2004-Jan-21 Wed ### ### ### ### ### ### 0.0
2004-Jan-19 Mon ### ### ### ### 73.6 73.6 0.0
2004-Jan-16 Fri ### 15.23 ### ### ### ### 0.0
2004-Jan-15 Thu 15.24 15.24 ### ### 24.7 24.7 0.0
2004-Jan-14 Wed ### ### ### ### 72.1 72.1 0.0
2004-Jan-13 Tue ### ### ### ### ### ### 0.0
2004-Jan-12 Mon ### ### ### ### 69.5 69.5 0.0
2004-Jan-09 Fri ### ### ### ### 3,985 0 34.1 34.1 0.0
2004-Jan-08 Thu 14.86 14.87 14.86 14.87 5,870 87,257 70.9 70.9 1.1
2004-Jan-07 Wed 14.85 14.85 14.76 14.76 2,140 31,682 34.1 34.1 1.1
2004-Jan-06 Tue 14.75 14.78 14.75 14.78 2,148 ### ### ### 1.1
2004-Jan-05 Mon 14.81 14.81 14.81 14.81 675 ### 75.4 75.4 1.1
2003-Dec-31 Wed 14.84 14.84 14.84 14.84 ### ### ###
2003-Dec-30 Tue ### ### ### ### ### ### 0.0
2003-Dec-29 Mon ### ### ### ### 67.6 67.6 0.0
2003-Dec-24 Wed ### ### ### ### ### ### 0.0
2003-Dec-23 Tue ### ### ### ### 26.4 26.4 0.0
2003-Dec-22 Mon 15.2 15.25 15.2 15.24 ### ### 1.1
2003-Dec-19 Fri ### ### ### ### 670 0 ### ### 0.0
2003-Dec-18 Thu ### ### ### ### ### ### 0.0
2003-Dec-17 Wed 14.81 14.89 14.81 14.82 72.8 72.8 1.1
2003-Dec-16 Tue ### 14.75 ### 14.75 ### ### ###
2003-Dec-15 Mon 14.77 14.77 14.7 14.71 2,782 ### 29.8 29.8 ###
2003-Dec-12 Fri 14.7 14.72 ### ### 34.4 34.4 0.0
2003-Dec-11 Thu ### ### ### ### 23.1 23.1 0.0
2003-Dec-10 Wed 14.7 ### 14.7 ### 86.8 86.8 0.0
2003-Dec-09 Tue ### ### ### ### 14,626 0 36.4 36.4 0.0
2003-Dec-08 Mon ### ### ### ### 0 0.0
2003-Dec-05 Fri 14.73 14.73 ### ### 29.2 29.2 0.0
2003-Dec-04 Thu 14.79 14.79 14.75 14.75 1,525 22,524 31.9 31.9 ###
2003-Dec-03 Wed 14.5 ### 14.5 ### ### ### 0.0
2003-Dec-02 Tue 14.55 14.55 14.55 14.55 3,055 44,450 ### ### ###
2003-Dec-01 Mon ### ### 14.58 14.58 2,450 ### 36.9 36.9 ###
2003-Nov-28 Fri ### ### ### ### 12,170 0 69.2 69.2 0.0
2003-Nov-27 Thu 14.51 14.51 14.51 14.51 346 5,020 67.7 67.7 ###
2003-Nov-26 Wed ### ### ### ### ### ### 0.0
2003-Nov-25 Tue 14.52 14.52 14.5 14.5 ### ### 1.0
2003-Nov-24 Mon 14.4 14.54 14.4 14.54 ### ### 1.0
2003-Nov-21 Fri 14.29 ### 14.29 ### 75.5 75.5 0.0
2003-Nov-20 Thu ### ### ### ### 625 0 ### ### 0.0
2003-Nov-19 Wed ### ### ### ### ### ### 0.0
2003-Nov-18 Tue ### ### ### ### 125 0 78.7 78.7 0.0
2003-Nov-17 Mon ### ### ### ### 6,627 0 ### ### 0.0
2003-Nov-14 Fri ### ### ### ### ### ### 0.0
2003-Nov-13 Thu ### ### ### ### ### ### 0.0
2003-Nov-12 Wed ### ### ### ### 25,580 0 ### ### 0.0
2003-Nov-11 Tue 14.23 14.23 14.23 14.23 580 8,253 ### ### ###
2003-Nov-10 Mon 14.27 14.27 14.27 14.27 73.8 73.8 ###
2003-Nov-07 Fri ### ### ### ### 71.8 71.8 0.0
2003-Nov-06 Thu 14.22 14.22 14.22 14.22 ### ### 1.0
2003-Nov-05 Wed 14.23 14.23 ### 14.22 ### ### 1.0
2003-Nov-04 Tue ### ### 14.27 ### 3,980 ### 75.7 75.7 0.0
2003-Nov-03 Mon 14.29 14.29 14.29 14.29 1,750 ### ### ### ###
2003-Oct-31 Fri ### ### 14.21 ### 37.1 37.1 0.0
2003-Oct-30 Thu 14.48 14.48 14.48 14.48 0 1.0
2003-Oct-29 Wed 14.44 14.51 14.44 14.48 70.5 70.5 1.0
2003-Oct-28 Tue 14.53 14.56 14.5 14.5 43.6 43.6 1.0
2003-Oct-27 Mon 14.55 ### 14.55 ### 1,050 ### ### ### 0.0
2003-Oct-24 Fri ### ### ### ### 74.3 74.3 0.0
2003-Oct-23 Thu ### ### 14.52 ### 6,645 48,242 ### ### 0.0
2003-Oct-22 Wed ### ### ### ### 1,520 0 ### ### 0.0
2003-Oct-21 Tue 14.57 ### 14.57 ### ### ### 0.0
2003-Oct-20 Mon ### ### 14.58 14.58 13,545 98,743 33.0 33.0 ###
2003-Oct-17 Fri ### ### ### ### 181,874 0 ### ### 0.0
2003-Oct-16 Thu 14.56 14.56 14.56 14.56 76,950 ### 68.6 68.6 ###
2003-Oct-15 Wed ### ### 14.56 14.57 ### ### ###
2003-Oct-14 Tue 14.56 ### 14.55 14.56 69.4 69.4 ###
2003-Oct-13 Mon ### ### ### ### 66.4 66.4 0.0
2003-Oct-10 Fri 14.5 14.59 14.5 14.59 68.3 68.3 1.0
2003-Oct-09 Thu 14.42 14.5 14.41 14.5 68.8 68.8 1.0
2003-Oct-08 Wed 14.27 ### 14.27 ### 6,440 45,949 ### ### 0.0
2003-Oct-07 Tue 14.2 14.28 14.2 14.28 ### ### ###
2003-Oct-06 Mon ### ### ### ### 22,480 0 70.0 70.0 0.0
2003-Oct-03 Fri 14.25 14.25 ### ### 145,285 1,035,155 ### ### 0.0
2003-Oct-02 Thu ### ### ### ### 65.1 65.1 0.0
2003-Oct-01 Wed ### ### ### ### ### ### 0.0
2003-Sep-30 Tue ### ### ### ### ### ### 0.0
2003-Sep-29 Mon ### ### ### ### 34.7 34.7 0.0
2003-Sep-26 Fri ### ### ### ### 2,680 0 ### ### 0.0
2003-Sep-25 Thu ### ### ### ### 37.9 37.9 0.0
2003-Sep-24 Wed ### ### ### ### 64.9 64.9 0.0
2003-Sep-23 Tue 14.45 14.45 14.4 14.4 4,650 67,076 ### ### 1.0
2003-Sep-22 Mon 14.5 14.5 14.46 14.46 39.1 39.1 1.0
2003-Sep-19 Fri 14.51 14.52 14.5 14.5 6,256 90,774 31.7 31.7 1.0
2003-Sep-18 Thu 14.5 14.5 14.5 14.5 ### ### 1.0
2003-Sep-17 Wed 14.52 14.52 14.52 14.52 131,320 ### ### ### 1.0
2003-Sep-16 Tue ### ### 14.55 14.55 32.0 32.0 ###
2003-Sep-15 Mon ### ### ### ### 623 0 72.5 72.5 0.0
2003-Sep-12 Fri ### ### 14.59 14.59 ### ### 1.0
2003-Sep-11 Thu 14.55 14.76 14.55 ### 4,720 69,171 77.3 77.3 0.0
2003-Sep-10 Wed ### ### ### ### 0 0.0
2003-Sep-09 Tue ### ### ### ### 1,380 0 33.8 33.8 0.0
2003-Sep-08 Mon ### ### ### ### 67.1 67.1 0.0
2003-Sep-05 Fri 14.59 14.59 14.57 14.57 ### ### ###
2003-Sep-04 Thu 14.55 14.55 14.53 14.53 28.7 28.7 1.0
2003-Sep-03 Wed 14.41 14.5 14.41 14.5 10,140 146,573 70.4 70.4 1.0
2003-Sep-02 Tue ### ### ### ### 4,840 0 32.6 32.6 0.0
2003-Sep-01 Mon 14.8 14.8 14.56 14.56 ### ### ###
2003-Aug-29 Fri 14.75 14.75 ### ### 29.7 29.7 0.0
2003-Aug-28 Thu 14.75 14.78 14.75 14.78 173,856 2,566,983 ### ### 1.1
2003-Aug-27 Wed 14.77 14.84 14.71 14.8 3,929 58,050 67.7 67.7 1.1
2003-Aug-26 Tue 14.77 14.78 14.75 14.78 71.7 71.7 1.1
2003-Aug-25 Mon 14.85 14.85 14.85 14.85 67.8 67.8 ###
2003-Aug-22 Fri ### ### ### ### ### ### 0.0
2003-Aug-21 Thu ### ### ### ### ### ### 0.0
2003-Aug-20 Wed ### ### ### ### 1 0 ### ### 0.0
2003-Aug-19 Tue ### ### ### ### 82,482 0 28.4 28.4 0.0
2003-Aug-18 Mon ### ### ### ### 69.2 69.2 0.0
2003-Aug-15 Fri ### ### ### ### 69.2 69.2 0.0
2003-Aug-14 Thu ### ### ### ### 11,057 0 34.0 34.0 0.0
2003-Aug-13 Wed ### ### 14.88 14.88 1,170 ### ### ### 1.1
2003-Aug-12 Tue ### ### ### ### 1 0 72.1 72.1 0.0
2003-Aug-11 Mon 14.79 14.79 14.79 14.79 0 ###
2003-Aug-08 Fri 14.76 14.8 14.76 14.79 67.8 67.8 ###
2003-Aug-07 Thu 14.8 14.8 14.73 14.73 40,821 602,722 ### ### 1.1
2003-Aug-06 Wed 14.77 14.77 14.77 14.77 ### ### 1.1
2003-Aug-05 Tue 14.88 14.88 14.75 14.85 ### ### ###
2003-Aug-04 Mon 14.85 14.89 14.85 14.89 ### ### ###
2003-Aug-01 Fri ### ### ### ### 1,717,070 0 65.4 65.4 0.0
2003-Jul-31 Thu 14.8 ### 14.8 ### 72.6 72.6 0.0
2003-Jul-30 Wed ### ### 14.8 14.8 24.9 24.9 1.1
2003-Jul-29 Tue 14.89 ### 14.89 14.89 68.9 68.9 ###
2003-Jul-28 Mon ### ### ### ### 1 0 ### ### 0.0
2003-Jul-25 Fri ### ### ### ### 0 0.0
2003-Jul-24 Thu ### ### ### ### 5,550 0 29.4 29.4 0.0
2003-Jul-23 Wed ### ### ### ### 67.8 67.8 0.0
2003-Jul-22 Tue ### ### ### ### 5,850 0 37.0 37.0 0.0
2003-Jul-21 Mon ### ### ### ### 28.9 28.9 0.0
2003-Jul-18 Fri ### ### ### ### ### ### 0.0
2003-Jul-17 Thu ### ### ### ### ### ### 0.0
2003-Jul-16 Wed ### ### ### ### 21.7 21.7 0.0
2003-Jul-15 Tue ### ### ### ### ### ### 0.0
2003-Jul-14 Mon 15.2 15.2 15.2 15.2 ### ### 1.1
2003-Jul-11 Fri ### ### ### ### 66.9 66.9 0.0
2003-Jul-10 Thu ### ### 14.85 14.85 25.7 25.7 ###
2003-Jul-09 Wed 14.71 14.81 14.71 14.81 73.1 73.1 1.1
2003-Jul-08 Tue ### ### 14.78 14.78 22.1 22.1 1.1
2003-Jul-07 Mon ### ### 14.88 14.88 18.9 18.9 1.1
2003-Jul-04 Fri ### ### ### ### ### ### 0.0
2003-Jul-03 Thu 14.8 14.8 14.8 14.8 1 ### ### ### 1.1
2003-Jul-02 Wed 14.86 14.89 14.81 14.89 ### ### ###
2003-Jul-01 Tue ### ### 14.82 14.86 2,756 20,421 ### ### ###
2003-Jun-30 Mon 15.25 15.26 ### ### 31,689 241,787 ### ### 0.0
2003-Jun-27 Fri ### ### ### ### 28.9 28.9 0.0
2003-Jun-25 Wed 15.45 15.5 15.4 15.4 1,877 ### 32.5 32.5 ###
2003-Jun-24 Tue 15.86 15.86 15.42 15.42 15.1 15.1 ###
2003-Jun-23 Mon ### ### ### ### 0 0.0
2003-Jun-20 Fri ### ### ### ### 1 0 ### ### 0.0
2003-Jun-19 Thu ### ### ### ### 1 0 ### ### 0.0
2003-Jun-18 Wed ### ### 15.89 15.89 84,521 ### ### ### ###
2003-Jun-17 Tue 15.78 15.78 15.78 15.78 1 ### 73.2 73.2 1.1
2003-Jun-16 Mon ### ### ### ### 255 0 64.8 64.8 0.0
2003-Jun-13 Fri 15.59 15.7 15.59 15.7 ### ### ###
2003-Jun-12 Thu 15.48 15.53 15.46 15.46 ### ### 1.1
2003-Jun-11 Wed 15.53 15.53 15.53 15.53 1 ### 75.5 75.5 ###
2003-Jun-10 Tue 15.54 15.54 ### ### 6,550 ### ### ### 0.0
2003-Jun-06 Fri ### ### 15.55 15.55 ### ### ###
2003-Jun-05 Thu 15.82 15.82 15.82 15.82 0 ###
2003-Jun-04 Wed 15.89 15.89 15.82 15.82 ### ### ###
2003-Jun-03 Tue 15.78 15.87 15.78 15.87 ### ### ###
2003-Jun-02 Mon 15.78 15.78 15.78 15.78 74.4 74.4 1.1
2003-May-30 Fri 15.77 15.77 15.73 15.73 12,150 ### ### ### ###
2003-May-29 Thu 15.8 15.8 15.78 15.78 2,175 34,343 ### ### 1.1
2003-May-28 Wed 15.78 15.79 15.78 15.79 3,620 57,141 ### ### 1.1
2003-May-27 Tue ### ### ### ### 75.4 75.4 0.0
2003-May-26 Mon 15.79 15.79 15.75 15.78 ### ### 1.1
2003-May-23 Fri 15.7 15.84 15.7 15.84 ### ### ###
2003-May-22 Thu 15.5 15.75 15.5 15.74 ### ### 1.1
2003-May-21 Wed ### ### ### ### 9,326 0 ### ### 0.0
2003-May-20 Tue 15.23 ### 15.23 ### 3,855 29,355 ### ### 0.0
2003-May-19 Mon 15.24 15.24 15.24 15.24 250 ### ### ### 1.1
2003-May-16 Fri ### ### ### ### 0 0.0
2003-May-15 Thu ### ### ### ### ### ### 0.0
2003-May-14 Wed ### ### ### ### 80,644 0 30.2 30.2 0.0
2003-May-13 Tue 15.25 15.25 15.2 15.25 ### ### ###
2003-May-12 Mon ### ### ### ### 69.3 69.3 0.0
2003-May-09 Fri ### ### ### ### 5,885 0 24.1 24.1 0.0
2003-May-08 Thu ### ### ### ### ### ### 0.0
2003-May-07 Wed ### ### ### ### ### ### 0.0
2003-May-06 Tue ### ### ### ### ### ### 0.0
2003-May-05 Mon ### ### ### ### 3,070 0 ### ### 0.0
2003-May-02 Fri ### ### ### ### ### ### 0.0
2003-May-01 Thu ### ### ### ### 70.4 70.4 0.0
2003-Apr-30 Wed ### ### ### ### 26.9 26.9 0.0
2003-Apr-29 Tue ### ### ### ### ### ### 0.0
2003-Apr-28 Mon ### ### ### ### 73.9 73.9 0.0
2003-Apr-24 Thu ### ### ### ### ### ### 0.0
2003-Apr-23 Wed ### ### ### ### 0 0.0
2003-Apr-22 Tue ### ### ### ### 0 0.0
2003-Apr-17 Thu 14.88 ### 14.88 ### 77.4 77.4 0.0
2003-Apr-16 Wed ### ### ### ### ### ### 0.0
2003-Apr-15 Tue ### ### ### ### ### ### 0.0
2003-Apr-14 Mon ### ### ### ### 3,450 0 ### ### 0.0
2003-Apr-11 Fri 14.81 14.81 14.81 14.81 0 1.1
2003-Apr-10 Thu 14.81 14.81 14.81 14.81 0 1.1
2003-Apr-09 Wed 14.81 14.81 14.81 14.81 ### ### 1.1
2003-Apr-08 Tue 14.74 14.74 14.74 14.74 0 1.1
2003-Apr-07 Mon ### 14.74 ### 14.74 69.5 69.5 1.1
2003-Apr-04 Fri 14.56 14.56 14.56 14.56 ### ### ###
2003-Apr-03 Thu 14.55 14.57 14.54 14.57 ### ### ###
2003-Apr-02 Wed ### ### ### ### 3,628 0 78.6 78.6 0.0
2003-Apr-01 Tue 14.85 14.85 14.7 14.7 155,626 2,299,374 ### ### ###
2003-Mar-31 Mon ### ### 14.79 14.79 32,543 240,655 16.7 16.7 ###
2003-Mar-28 Fri 15.27 15.27 ### ### 21.7 21.7 0.0
2003-Mar-27 Thu ### ### ### ### 0 0.0
2003-Mar-26 Wed ### ### ### ### ### ### 0.0
2003-Mar-25 Tue ### ### ### ### 850 0 ### ### 0.0
2003-Mar-24 Mon ### ### ### ### 0 0.0
2003-Mar-21 Fri ### ### ### ### 67.7 67.7 0.0
2003-Mar-20 Thu ### ### ### ### 0 0.0
2003-Mar-19 Wed ### ### ### ### 0 0.0
2003-Mar-18 Tue ### ### ### ### 0 0.0
2003-Mar-17 Mon ### ### ### ### 2,879 0 ### ### 0.0
2003-Mar-14 Fri 14.8 14.8 14.8 14.8 69.1 69.1 1.1
2003-Mar-13 Thu 14.8 14.8 14.8 14.8 0 1.1
2003-Mar-12 Wed 14.8 14.8 14.8 14.8 0 1.1
2003-Mar-11 Tue 14.8 14.8 14.8 14.8 82.4 82.4 1.1
2003-Mar-10 Mon 14.71 14.71 ### ### 1,750 12,871 34.2 34.2 0.0
2003-Mar-07 Fri 14.7 14.7 14.7 14.7 6,650 97,755 79.7 79.7 ###
2003-Mar-06 Thu 14.75 14.75 14.75 14.75 285 ### 78.6 78.6 ###
2003-Mar-05 Wed ### ### ### ### 17,143 0 78.7 78.7 0.0
2003-Mar-04 Tue ### ### ### ### 0 0.0
2003-Mar-03 Mon ### ### ### ### 74.9 74.9 0.0
2003-Feb-28 Fri 14.46 14.46 14.46 14.46 76.7 76.7 1.0
2003-Feb-27 Thu 14.56 14.56 14.53 14.53 32.0 32.0 1.0
2003-Feb-26 Wed 14.58 ### 14.58 ### 1,640 11,955 ### ### 0.0
2003-Feb-25 Tue ### ### ### ### 84.6 84.6 0.0
2003-Feb-24 Mon 14.73 14.74 ### ### 25.6 25.6 0.0
2003-Feb-21 Fri ### 14.74 ### 14.74 4,370 ### 76.9 76.9 1.1
2003-Feb-20 Thu 14.72 14.72 14.72 14.72 620 9,126 81.4 81.4 ###
2003-Feb-19 Wed 14.75 14.75 14.75 14.75 73.7 73.7 ###
2003-Feb-18 Tue 14.55 14.55 14.55 14.55 0 ###
2003-Feb-17 Mon 14.58 14.58 14.55 14.55 28.6 28.6 ###
2003-Feb-14 Fri 14.71 14.71 14.71 14.71 0 ###
2003-Feb-13 Thu 14.71 14.71 14.71 14.71 0 ###
2003-Feb-12 Wed 14.75 14.75 14.71 14.71 3,780 55,679 ### ### ###
2003-Feb-11 Tue 14.8 14.8 14.8 14.8 ### ### 1.1
2003-Feb-10 Mon ### ### ### ### 350 0 ### ### 0.0
2003-Feb-07 Fri 14.86 14.86 14.86 14.86 0 ###
2003-Feb-06 Thu 14.86 14.86 14.86 14.86 0 ###
2003-Feb-05 Wed 14.86 14.86 14.86 14.86 ### ### ###
2003-Feb-04 Tue ### ### ### ### 0 0.0
2003-Feb-03 Mon ### ### ### ### ### ### 0.0
2003-Jan-31 Fri 14.86 14.86 14.86 14.86 ### ### ###
2003-Jan-30 Thu ### ### ### ### 71.2 71.2 0.0
2003-Jan-29 Wed 14.8 14.8 14.8 14.8 0 1.1
2003-Jan-28 Tue 14.8 14.8 14.8 14.8 4,055 ### 82.3 82.3 1.1
2003-Jan-24 Fri ### ### ### ### 73.9 73.9 0.0
2003-Jan-23 Thu ### ### ### ### ### ### 0.0
2003-Jan-22 Wed ### ### ### ### 0 0.0
2003-Jan-21 Tue ### ### ### ### 48,485 0 ### ### 0.0
2003-Jan-20 Mon ### ### ### ### 0 0.0
2003-Jan-17 Fri ### ### ### ### ### ### 0.0
2003-Jan-16 Thu ### ### ### ### 2,223 0 27.5 27.5 0.0
2003-Jan-15 Wed ### ### ### ### ### ### 0.0
2003-Jan-14 Tue ### ### ### ### 0 0.0
2003-Jan-13 Mon ### ### ### ### 0 0.0
2003-Jan-10 Fri ### ### ### ### 0 0.0
2003-Jan-09 Thu ### ### ### ### 0 0.0
2003-Jan-08 Wed ### ### ### ### 38,580 0 73.1 73.1 0.0
2003-Jan-07 Tue ### ### ### ### 0 0.0
2003-Jan-06 Mon ### ### ### ### 0 0.0
2003-Jan-03 Fri ### ### ### ### 0 0.0
2003-Jan-02 Thu ### ### ### ### 0 0.0
2002-Dec-31 Tue ### ### ### ### 0 0.0
2002-Dec-30 Mon ### ### ### ### 0 0.0
2002-Dec-27 Fri ### ### ### ### 0 0.0
2002-Dec-24 Tue ### ### ### ### 0 0.0
2002-Dec-23 Mon ### ### ### ### 0 0.0
2002-Dec-20 Fri ### ### ### ### 67.1 67.1 0.0
2002-Dec-19 Thu 14.85 14.85 14.85 14.85 2,020 ### 67.3 67.3 ###
2002-Dec-18 Wed 14.87 14.87 14.87 14.87 75.2 75.2 1.1
2002-Dec-17 Tue ### ### 14.89 14.89 10,584 ### 30.4 30.4 ###
2002-Dec-16 Mon ### ### ### ### ### ### 0.0
2002-Dec-13 Fri ### ### ### ### 0 0.0
2002-Dec-12 Thu ### ### ### ### 656,425 0 72.4 72.4 0.0
2002-Dec-11 Wed 14.79 14.79 14.79 14.79 0 ###
2002-Dec-10 Tue 14.79 14.79 14.79 14.79 0 ###
2002-Dec-09 Mon 14.79 14.79 14.79 14.79 0 ###
2002-Dec-06 Fri 14.82 14.82 14.79 14.79 1,820 26,945 ### ### ###
2002-Dec-05 Thu 14.79 14.79 14.79 14.79 0 ###
2002-Dec-04 Wed 14.8 14.8 14.79 14.79 37.4 37.4 ###
2002-Dec-03 Tue 14.86 14.86 14.86 14.86 76.7 76.7 ###
2002-Dec-02 Mon ### ### ### ### ### ### 0.0
2002-Nov-29 Fri 14.8 14.8 14.8 14.8 0 1.1
2002-Nov-28 Thu 14.8 14.8 14.8 14.8 8,140 120,472 70.6 70.6 1.1
2002-Nov-27 Wed 14.88 14.88 14.88 14.88 ### ### 1.1
2002-Nov-26 Tue 14.87 14.87 14.86 14.86 3,470 51,581 ### ### ###
2002-Nov-25 Mon 14.82 14.82 14.82 14.82 940 ### 72.7 72.7 1.1
2002-Nov-22 Fri 14.85 14.85 14.85 14.85 70.8 70.8 ###
2002-Nov-21 Thu ### ### ### ### 0 0.0
2002-Nov-20 Wed ### ### ### ### 0 0.0
2002-Nov-19 Tue ### ### ### ### 0 0.0
2002-Nov-18 Mon ### ### ### ### 0 0.0
2002-Nov-15 Fri ### ### ### ### 69.7 69.7 0.0
2002-Nov-14 Thu 14.56 14.56 14.56 14.56 0 ###
2002-Nov-13 Wed 14.56 14.56 14.56 14.56 0 ###
2002-Nov-12 Tue 14.56 14.56 14.56 14.56 0 ###
2002-Nov-11 Mon 14.57 14.57 14.56 14.56 42.5 42.5 ###
2002-Nov-08 Fri ### ### ### ### 0 0.0
2002-Nov-07 Thu ### ### ### ### 0 0.0
2002-Nov-06 Wed ### ### ### ### 0 0.0
2002-Nov-05 Tue ### ### ### ### ### ### 0.0
2002-Nov-04 Mon ### ### ### ### 0 0.0
2002-Nov-01 Fri ### ### ### ### 74.6 74.6 0.0
2002-Oct-31 Thu ### ### ### ### 0 0.0
2002-Oct-30 Wed ### ### ### ### 74.5 74.5 0.0
2002-Oct-29 Tue ### ### ### ### 1,740 0 ### ### 0.0
2002-Oct-28 Mon 14.55 14.55 14.55 14.55 0 ###
2002-Oct-25 Fri 14.55 14.55 14.55 14.55 650 9,457 ### ### ###
2002-Oct-24 Thu 14.49 14.49 14.49 14.49 350 5,071 ### ### ###
2002-Oct-23 Wed ### ### ### ### 0 0.0
2002-Oct-22 Tue ### ### ### ### 0 0.0
2002-Oct-21 Mon ### ### ### ### 0 0.0
2002-Oct-18 Fri ### ### ### ### ### ### 0.0
2002-Oct-17 Thu 14.49 14.49 14.49 14.49 ### ### ###
2002-Oct-16 Wed 14.49 14.49 14.47 14.47 ### ### ###
2002-Oct-15 Tue 14.45 14.47 14.45 14.47 4,450 64,347 70.6 70.6 ###
2002-Oct-14 Mon 14.4 14.4 14.4 14.4 0 1.0
2002-Oct-11 Fri 14.4 14.4 14.4 14.4 74.5 74.5 1.0
2002-Oct-10 Thu 14.43 14.43 ### ### 28.4 28.4 0.0
2002-Oct-09 Wed ### ### ### ### 2,150 0 ### ### 0.0
2002-Oct-08 Tue ### ### ### ### 0 0.0
2002-Oct-07 Mon ### ### ### ### 420 0 ### ### 0.0
2002-Oct-04 Fri ### ### ### ### 1,150 0 ### ### 0.0
2002-Oct-03 Thu ### ### ### ### 3,485 0 ### ### 0.0
2002-Oct-02 Wed ### 14.47 ### 14.47 ### ### ###
2002-Oct-01 Tue ### ### ### ### 53,825 0 ### ### 0.0
2002-Sep-30 Mon 14.4 14.4 14.4 14.4 0 1.0
2002-Sep-27 Fri 14.4 14.4 14.4 14.4 0 1.0
2002-Sep-26 Thu 14.4 14.4 14.4 14.4 2,899,341 ### ### ### 1.0
2002-Sep-25 Wed 14.51 14.51 14.51 14.51 81.0 81.0 ###
2002-Sep-24 Tue 14.49 14.51 14.49 14.51 82.6 82.6 ###
2002-Sep-23 Mon 14.4 14.4 14.4 14.4 ### ### 1.0
2002-Sep-20 Fri ### 14.4 ### 14.4 277,127 ### ### ### 1.0
2002-Sep-19 Thu ### ### ### ### 79.1 79.1 0.0
2002-Sep-18 Wed ### ### ### ### 75.0 75.0 0.0
2002-Sep-17 Tue ### ### ### ### ### ### 0.0
2002-Sep-16 Mon ### ### ### ### 11,725 0 76.7 76.7 0.0
2002-Sep-13 Fri 14.41 14.41 14.41 14.41 0 ###
2002-Sep-12 Thu 14.41 14.41 14.41 14.41 2,090,870 ### 76.3 76.3 ###
2002-Sep-11 Wed 14.41 14.41 14.41 14.41 75,150 ### 66.6 66.6 ###
2002-Sep-10 Tue 14.42 14.42 14.42 14.42 77.4 77.4 ###
2002-Sep-09 Mon 14.42 14.42 14.42 14.42 4,470 64,457 ### ### ###
2002-Sep-06 Fri 14.45 14.45 14.44 14.44 753 10,877 ### ### ###
2002-Sep-05 Thu 14.42 14.42 14.42 14.42 ### ### ###
2002-Sep-04 Wed 14.42 14.42 14.42 14.42 77.3 77.3 ###
2002-Sep-03 Tue ### ### ### ### 25,140 0 ### ### 0.0
2002-Sep-02 Mon ### ### ### ### 0 0.0
2002-Aug-30 Fri ### ### ### ### 12,907,450 0 ### ### 0.0
2002-Aug-29 Thu ### ### ### ### ### ### 0.0
2002-Aug-28 Wed 14.29 ### 14.29 ### 3,076 21,978 ### ### 0.0
2002-Aug-27 Tue ### ### 14.22 14.28 31.6 31.6 ###
2002-Aug-26 Mon 14.29 14.29 14.29 14.29 825 11,789 ### ### ###
2002-Aug-23 Fri 14.23 14.25 14.23 14.25 72.4 72.4 1.0
2002-Aug-22 Thu 14.25 14.25 14.25 14.25 ### ### 1.0
2002-Aug-21 Wed 14.28 14.28 14.25 14.25 3,528 50,326 30.0 30.0 1.0
2002-Aug-20 Tue 14.22 14.22 14.22 14.22 59,774 849,986 73.6 73.6 1.0
2002-Aug-19 Mon ### ### ### ### ### ### 0.0
2002-Aug-16 Fri ### ### ### ### 0 0.0
2002-Aug-15 Thu ### ### ### ### 35,280 0 ### ### 0.0
2002-Aug-14 Wed ### 14.29 ### 14.27 80.1 80.1 ###
2002-Aug-13 Tue 14.29 ### 14.29 ### 1,857 ### 73.1 73.1 0.0
2002-Aug-12 Mon 14.29 14.29 14.29 14.29 74.2 74.2 ###
2002-Aug-09 Fri 14.2 14.2 14.2 14.2 520 7,384 69.8 69.8 1.0
2002-Aug-08 Thu ### ### ### ### 0 0.0
2002-Aug-07 Wed ### ### ### ### 8,740 0 24.0 24.0 0.0
2002-Aug-06 Tue ### ### ### ### 0 0.0
2002-Aug-05 Mon ### ### ### ### 0 0.0
2002-Aug-02 Fri ### ### ### ### ### ### 0.0
2002-Aug-01 Thu ### ### ### ### 0 0.0
2002-Jul-31 Wed ### ### ### ### 0 0.0
2002-Jul-30 Tue ### ### ### ### 0 0.0
2002-Jul-29 Mon ### ### ### ### 0 0.0
2002-Jul-26 Fri 14.21 14.21 ### ### 4,850 34,459 ### ### 0.0
2002-Jul-25 Thu ### ### ### ### 0 0.0
2002-Jul-24 Wed ### ### ### ### 84.4 84.4 0.0
2002-Jul-23 Tue ### ### ### ### 0 0.0
2002-Jul-22 Mon ### ### ### ### 0 0.0
2002-Jul-19 Fri ### ### ### ### 870 0 ### ### 0.0
2002-Jul-18 Thu 14.23 14.23 14.23 14.23 985 ### ### ### ###
2002-Jul-17 Wed 14.5 14.5 14.5 14.5 86.9 86.9 1.0
2002-Jul-16 Tue 14.5 14.5 14.5 14.5 0 1.0
2002-Jul-15 Mon 14.54 14.54 14.5 14.5 30.7 30.7 1.0
2002-Jul-12 Fri 14.5 14.51 14.5 14.5 4,045 58,672 73.0 73.0 1.0
2002-Jul-11 Thu 14.53 14.53 14.53 14.53 2,950 ### 77.3 77.3 1.0
2002-Jul-10 Wed 14.53 14.53 14.53 14.53 0 1.0
2002-Jul-09 Tue 14.5 14.53 14.5 14.53 4,254 61,746 68.9 68.9 1.0
2002-Jul-08 Mon 14.54 14.54 14.52 14.52 ### ### 1.0
2002-Jul-05 Fri 14.54 14.54 14.54 14.54 0 1.0
2002-Jul-04 Thu 14.54 14.54 14.54 14.54 72.6 72.6 1.0
2002-Jul-03 Wed ### ### 14.58 14.58 37.6 37.6 ###
2002-Jul-02 Tue 14.55 14.55 14.55 14.55 0 ###
2002-Jul-01 Mon 14.55 14.55 14.55 14.55 0 ###
2002-Jun-28 Fri 14.55 14.55 14.55 14.55 0 ###
2002-Jun-27 Thu 14.55 14.55 14.55 14.55 0 ###
2002-Jun-26 Wed 14.55 14.55 14.55 14.55 0 ###
2002-Jun-25 Tue 14.76 14.76 14.55 14.55 401,570 ### ### ### ###
2002-Jun-24 Mon ### ### ### ### 0 0.0
2002-Jun-21 Fri ### ### ### ### ### ### 0.0
2002-Jun-20 Thu ### ### ### ### 2,536,080 0 73.4 73.4 0.0
2002-Jun-19 Wed 14.89 14.89 14.89 14.89 78.0 78.0 ###
2002-Jun-18 Tue 14.77 14.77 14.75 14.75 ### ### ###
2002-Jun-17 Mon 14.81 14.81 14.8 14.8 3,588 53,120 ### ### 1.1
2002-Jun-14 Fri 14.82 14.82 14.82 14.82 2,450 ### ### ### 1.1
2002-Jun-13 Thu 14.77 14.77 14.77 14.77 75.4 75.4 1.1
2002-Jun-12 Wed ### ### 14.87 14.87 1,279 ### 32.9 32.9 1.1
2002-Jun-11 Tue ### ### ### ### 4,680 0 77.9 77.9 0.0
2002-Jun-07 Fri 14.71 14.71 14.71 14.71 0 ###
2002-Jun-06 Thu 14.71 14.71 14.71 14.71 0 ###
2002-Jun-05 Wed 14.71 14.71 14.71 14.71 0 ###
2002-Jun-04 Tue 14.71 14.71 14.71 14.71 0 ###
2002-Jun-03 Mon 14.71 14.71 14.71 14.71 0 ###
2002-May-31 Fri 14.71 14.71 14.71 14.71 0 ###
2002-May-30 Thu 14.71 14.71 14.71 14.71 0 ###
2002-May-29 Wed 14.71 14.71 14.71 14.71 0 ###
2002-May-28 Tue 14.72 14.72 14.71 14.71 15,846 233,173 ### ### ###
2002-May-27 Mon 14.71 14.71 14.71 14.71 1,850 ### 72.4 72.4 ###
2002-May-24 Fri ### ### ### ### 65.4 65.4 0.0
2002-May-23 Thu ### ### 14.57 14.57 28.0 28.0 ###
2002-May-22 Wed 14.52 14.52 14.52 14.52 0 1.0
2002-May-21 Tue 14.52 14.52 14.52 14.52 350 5,082 76.9 76.9 1.0
2002-May-20 Mon 14.49 14.49 14.49 14.49 22,675 ### ### ### ###
2002-May-17 Fri 14.46 14.46 14.44 14.44 ### ### ###
2002-May-16 Thu ### ### ### ### 0 0.0
2002-May-15 Wed ### ### ### ### 1,980 0 70.0 70.0 0.0
2002-May-14 Tue ### ### ### ### 73.0 73.0 0.0
2002-May-13 Mon 14.51 14.51 14.51 14.51 79.4 79.4 ###
2002-May-10 Fri 14.56 14.56 14.5 14.5 2,650 ### ### ### 1.0
2002-May-09 Thu 14.57 14.57 14.49 14.49 40.3 40.3 ###
2002-May-08 Wed ### ### ### ### 0 0.0
2002-May-07 Tue ### ### ### ### ### ### 0.0
2002-May-06 Mon 14.53 14.53 14.53 14.53 0 1.0
2002-May-03 Fri 14.53 14.53 14.53 14.53 ### ### 1.0
2002-May-02 Thu 14.44 14.44 14.44 14.44 74.7 74.7 ###
2002-May-01 Wed ### ### ### ### ### ### 0.0
2002-Apr-30 Tue 14.27 14.27 14.27 14.27 76.8 76.8 ###
2002-Apr-29 Mon 14.41 14.41 14.41 14.41 2,180 ### ### ### ###
2002-Apr-26 Fri ### ### ### ### 1,340 0 68.8 68.8 0.0
2002-Apr-24 Wed 14.29 ### 14.29 ### 53,625 383,150 78.8 78.8 0.0
2002-Apr-23 Tue 14.24 14.27 14.24 14.27 75.5 75.5 ###
2002-Apr-22 Mon 14.24 14.24 14.24 14.24 ### ### 1.0
2002-Apr-19 Fri ### ### ### ### 1,420 0 70.0 70.0 0.0
2002-Apr-18 Thu ### ### ### ### ### ### 0.0
2002-Apr-17 Wed ### ### ### ### 108,276 0 27.3 27.3 0.0
2002-Apr-16 Tue ### ### ### ### ### ### 0.0
2002-Apr-15 Mon ### ### ### ### 0 0.0
2002-Apr-12 Fri ### ### ### ### 71.4 71.4 0.0
2002-Apr-11 Thu ### ### ### ### 0 0.0
2002-Apr-10 Wed ### ### ### ### 280 0 ### ### 0.0
2002-Apr-09 Tue ### ### ### ### 570 0 ### ### 0.0
2002-Apr-08 Mon ### ### ### ### ### ### 0.0
2002-Apr-05 Fri ### ### ### ### 1,150 0 ### ### 0.0
2002-Apr-04 Thu 14.2 14.2 14.2 14.2 0 1.0
2002-Apr-03 Wed 14.2 14.2 14.2 14.2 0 1.0
2002-Apr-02 Tue 14.2 14.2 14.2 14.2 ### ### 1.0
2002-Mar-28 Thu 14.2 14.2 14.2 14.2 340 4,828 ### ### 1.0
2002-Mar-27 Wed ### ### ### ### 0 0.0
2002-Mar-26 Tue ### ### ### ### 5,320 0 77.1 77.1 0.0
2002-Mar-25 Mon ### ### ### ### 1,320 0 72.2 72.2 0.0
2002-Mar-22 Fri ### ### ### ### 0 0.0
2002-Mar-21 Thu ### ### ### ### 0 0.0
2002-Mar-20 Wed ### ### ### ### 0 0.0
2002-Mar-19 Tue ### ### ### ### 71.9 71.9 0.0
2002-Mar-18 Mon ### ### ### ### 73.1 73.1 0.0
2002-Mar-15 Fri 13.88 13.88 13.87 13.87 39.7 39.7 ###
2002-Mar-14 Thu 13.86 13.86 13.86 13.86 0 ###
2002-Mar-13 Wed 13.86 13.86 13.86 13.86 2,656 ### ### ### ###
2002-Mar-12 Tue 13.77 13.77 13.77 13.77 ### ### ###
2002-Mar-11 Mon 13.78 13.78 13.77 13.77 33.5 33.5 ###
2002-Mar-08 Fri ### ### ### ### ### ### 0.0
2002-Mar-07 Thu ### ### ### ### 69.5 69.5 0.0
2002-Mar-06 Wed ### ### ### ### 0 0.0
2002-Mar-05 Tue ### ### ### ### 0 0.0
2002-Mar-04 Mon ### ### ### ### 770 0 36.4 36.4 0.0
2002-Mar-01 Fri 13.89 13.89 13.87 13.87 ### ### ###
2002-Feb-28 Thu ### ### ### ### ### ### 0.0
2002-Feb-27 Wed ### ### ### ### 0 0.0
2002-Feb-26 Tue ### ### ### ### 0 0.0
2002-Feb-25 Mon ### ### ### ### 74.1 74.1 0.0
2002-Feb-22 Fri ### ### ### ### 55,070 0 ### ### 0.0
2002-Feb-21 Thu ### ### ### ### 0 0.0
2002-Feb-20 Wed ### ### ### ### 0 0.0
2002-Feb-19 Tue ### ### ### ### ### ### 0.0
2002-Feb-18 Mon ### ### ### ### ### ### 0.0

     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-05-24 09:34:40 thru 2025-05-24 09:34:42 for 0 hrs 0 min 2 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000