End of day Prices (full format), 600 Days for (SOM) SOMNOMED LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.1 |
2016-Dec-14 Wed
| 3.85
| 3.85
| 3.74
| 3.8
|
|
| ###
| ###
| ### |
2016-Dec-13 Tue
| ###
| 3.85
| ###
| 3.8
|
|
| ###
| ###
| ### |
2016-Dec-12 Mon
| ###
| 3.7
| ###
| 3.7
| 35,481
| ###
| 88.2
| 88.2
| 0.3 |
2016-Dec-09 Fri
| 3.58
| 3.7
| 3.58
| ###
| 4,785
| ###
| 74.5
| 74.5
| 0.0 |
2016-Dec-08 Thu
| ###
| ###
| 3.56
| 3.58
| 2,139,978
| ###
| 26.4
| 26.4
| 0.3 |
2016-Dec-07 Wed
| ###
| ###
| 3.56
| 3.56
| 6,254
| ###
| 20.6
| 20.6
| 0.3 |
2016-Dec-06 Tue
| ###
| ###
| 3.55
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-05 Mon
| 3.55
| ###
| 3.55
| ###
| 509,420
| 904,220
| 88.6
| 88.6
| 0.0 |
2016-Dec-02 Fri
| 3.51
| ###
| 3.51
| ###
| 13,848
| ###
| ###
| ###
| 0.0 |
2016-Dec-01 Thu
| 3.55
| 3.55
| 3.5
| 3.5
|
|
| 23.3
| 23.3
| 0.3 |
2016-Nov-30 Wed
| 3.55
| 3.57
| 3.51
| 3.51
| 7,748
| 27,427
| 24.3
| 24.3
| ### |
2016-Nov-29 Tue
| 3.55
| 3.55
| 3.51
| 3.53
|
|
| 32.9
| 32.9
| 0.3 |
2016-Nov-28 Mon
| 3.58
| 3.58
| 3.55
| 3.55
| 2,958
| 10,545
| ###
| ###
| ### |
2016-Nov-25 Fri
| 3.58
| 3.58
| 3.51
| 3.52
| 26,544
| ###
| 18.1
| 18.1
| ### |
2016-Nov-24 Thu
| ###
| ###
| 3.55
| 3.59
| 16,922
| ###
| ###
| ###
| ### |
2016-Nov-23 Wed
| ###
| ###
| ###
| ###
| 3,122
| 0
| ###
| ###
| 0.0 |
2016-Nov-22 Tue
| ###
| ###
| 3.56
| 3.56
|
|
| 19.7
| 19.7
| 0.3 |
2016-Nov-21 Mon
| ###
| 3.7
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2016-Nov-18 Fri
| ###
| ###
| ###
| ###
| 20,247
| 0
| ###
| ###
| 0.0 |
2016-Nov-17 Thu
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2016-Nov-16 Wed
| ###
| ###
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2016-Nov-15 Tue
| ###
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-14 Mon
| ###
| 3.7
| ###
| 3.7
| 25,775
| 47,683
| 80.0
| 80.0
| 0.3 |
2016-Nov-11 Fri
| ###
| 3.7
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2016-Nov-10 Thu
| ###
| 3.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-09 Wed
| 3.74
| 3.83
| ###
| 3.73
|
|
| ###
| ###
| ### |
2016-Nov-08 Tue
| 3.8
| 3.82
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2016-Nov-07 Mon
| 3.8
| 3.84
| 3.77
| 3.84
| 4,555
| ###
| 74.3
| 74.3
| 0.3 |
2016-Nov-04 Fri
| 3.71
| 3.85
| 3.71
| 3.85
|
|
| 94.4
| 94.4
| 0.3 |
2016-Nov-03 Thu
| ###
| ###
| 3.7
| 3.71
|
|
| ###
| ###
| ### |
2016-Nov-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-01 Tue
| 4
| 4
| 4
| 4
| 0
|
|
|
| 0.3 |
2016-Oct-31 Mon
| ###
| 4
| ###
| 4
|
|
| 76.2
| 76.2
| 0.3 |
2016-Oct-28 Fri
| ###
| ###
| ###
| ###
| 2,328
| 0
| 36.1
| 36.1
| 0.0 |
2016-Oct-27 Thu
| ###
| 4
| ###
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2016-Oct-26 Wed
| ###
| ###
| ###
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2016-Oct-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-24 Mon
| 4
| 4
| ###
| 4
| 160,380
| ###
| ###
| ###
| 0.3 |
2016-Oct-21 Fri
| ###
| ###
| ###
| ###
| 4,450
| 0
| 30.1
| 30.1
| 0.0 |
2016-Oct-20 Thu
| 4
| 4
| ###
| ###
| 33,783
| ###
| ###
| ###
| 0.0 |
2016-Oct-19 Wed
| ###
| ###
| ###
| ###
|
|
| 16.1
| 16.1
| 0.0 |
2016-Oct-18 Tue
| 3.53
| 3.85
| 3.53
| 3.85
| 72,622
| 267,975
| 97.8
| 97.8
| 0.3 |
2016-Oct-17 Mon
| 3.53
| 3.54
| 3.52
| 3.52
|
|
| 41.0
| 41.0
| ### |
2016-Oct-14 Fri
| 3.47
| 3.5
| 3.46
| 3.5
| 4,555
| 15,851
| 80.0
| 80.0
| 0.3 |
2016-Oct-13 Thu
| ###
| 3.45
| ###
| 3.45
|
|
| ###
| ###
| ### |
2016-Oct-12 Wed
| 3.4
| 3.4
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2016-Oct-11 Tue
| 3.48
| 3.5
| 3.4
| 3.41
|
|
| 18.4
| 18.4
| ### |
2016-Oct-10 Mon
| 3.48
| 3.51
| 3.48
| 3.5
|
|
| ###
| ###
| 0.3 |
2016-Oct-07 Fri
| 3.46
| 3.52
| 3.4
| 3.49
| 37,620
| ###
| 81.0
| 81.0
| ### |
2016-Oct-06 Thu
| 3.47
| 3.5
| 3.47
| 3.48
|
|
| 74.3
| 74.3
| 0.2 |
2016-Oct-05 Wed
| 3.5
| 3.5
| 3.5
| 3.5
| 0
|
|
|
| 0.3 |
2016-Oct-04 Tue
| 3.53
| 3.54
| 3.5
| 3.5
|
|
| 25.2
| 25.2
| 0.3 |
2016-Oct-03 Mon
| 3.48
| 3.55
| 3.48
| 3.55
| 9,222
| ###
| ###
| ###
| ### |
2016-Sep-30 Fri
| 3.48
| 3.48
| 3.47
| 3.47
|
|
| 33.4
| 33.4
| 0.2 |
2016-Sep-29 Thu
| 3.47
| 3.48
| 3.44
| 3.48
| 16,520
| 57,159
| ###
| ###
| 0.2 |
2016-Sep-28 Wed
| 3.42
| 3.47
| 3.42
| 3.47
|
|
| 82.3
| 82.3
| 0.2 |
2016-Sep-27 Tue
| ###
| 3.44
| ###
| 3.42
|
|
| 78.7
| 78.7
| 0.2 |
2016-Sep-26 Mon
| 3.48
| 3.48
| ###
| 3.45
| 9,884
| ###
| 25.8
| 25.8
| ### |
2016-Sep-23 Fri
| ###
| 3.44
| ###
| 3.44
| 5,423
| 9,327
| ###
| ###
| 0.2 |
2016-Sep-22 Thu
| 3.44
| 3.44
| 3.44
| 3.44
| 555
| ###
| ###
| ###
| 0.2 |
2016-Sep-21 Wed
| ###
| 3.46
| ###
| 3.46
|
|
| ###
| ###
| 0.2 |
2016-Sep-20 Tue
| 3.45
| 3.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-19 Mon
| 3.46
| 3.46
| 3.46
| 3.46
| 0
|
|
|
| 0.2 |
2016-Sep-16 Fri
| 3.46
| 3.46
| ###
| 3.46
| 2,054
| 3,553
| ###
| ###
| 0.2 |
2016-Sep-15 Thu
| ###
| 3.45
| ###
| 3.45
| 14,850
| ###
| ###
| ###
| ### |
2016-Sep-14 Wed
| 3.46
| 3.46
| ###
| ###
| 86
| 148
| ###
| ###
| 0.0 |
2016-Sep-13 Tue
| ###
| 3.45
| ###
| 3.45
| 3,488
| ###
| 87.3
| 87.3
| ### |
2016-Sep-12 Mon
| ###
| ###
| ###
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2016-Sep-09 Fri
| 3.4
| 3.46
| ###
| ###
| 5,559
| ###
| 33.1
| 33.1
| 0.0 |
2016-Sep-08 Thu
| ###
| ###
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2016-Sep-07 Wed
| 3.5
| 3.5
| ###
| 3.4
|
|
| 11.6
| 11.6
| 0.2 |
2016-Sep-06 Tue
| ###
| 3.5
| ###
| 3.5
| 10,548
| 18,459
| ###
| ###
| 0.3 |
2016-Sep-05 Mon
| 3.45
| 3.48
| 3.45
| 3.45
| 40,777
| ###
| 66.9
| 66.9
| ### |
2016-Sep-02 Fri
| 3.49
| 3.49
| 3.45
| 3.45
| 11,343
| ###
| 24.7
| 24.7
| ### |
2016-Sep-01 Thu
| 3.49
| ###
| 3.49
| 3.5
|
|
| 74.0
| 74.0
| 0.3 |
2016-Aug-31 Wed
| 3.51
| 3.51
| 3.48
| 3.49
| 3,742
| 13,078
| ###
| ###
| ### |
2016-Aug-30 Tue
| 3.45
| 3.51
| 3.45
| 3.51
|
|
| 84.5
| 84.5
| ### |
2016-Aug-29 Mon
| 3.42
| 3.44
| 3.42
| 3.42
| 14,085
| ###
| 79.0
| 79.0
| 0.2 |
2016-Aug-26 Fri
| 3.45
| 3.48
| ###
| 3.48
|
|
| ###
| ###
| 0.2 |
2016-Aug-25 Thu
| ###
| 3.45
| ###
| 3.45
|
|
| 91.0
| 91.0
| ### |
2016-Aug-24 Wed
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2016-Aug-23 Tue
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2016-Aug-22 Mon
| ###
| ###
| ###
| ###
| 24,150
| 0
| ###
| ###
| 0.0 |
2016-Aug-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-18 Thu
| ###
| ###
| 3.2
| ###
| 385,178
| 616,284
| ###
| ###
| 0.0 |
2016-Aug-17 Wed
| 3.4
| 3.4
| ###
| ###
| 104,846
| ###
| ###
| ###
| 0.0 |
2016-Aug-16 Tue
| 3.46
| 3.49
| 3.46
| 3.48
|
|
| ###
| ###
| 0.2 |
2016-Aug-15 Mon
| 3.45
| 3.5
| 3.45
| 3.46
|
|
| ###
| ###
| 0.2 |
2016-Aug-12 Fri
| 3.45
| 3.5
| 3.43
| 3.5
|
|
| 78.5
| 78.5
| 0.3 |
2016-Aug-11 Thu
| 3.45
| 3.45
| ###
| 3.43
| 13,257
| ###
| 28.4
| 28.4
| 0.2 |
2016-Aug-10 Wed
| 3.4
| 3.45
| 3.4
| 3.45
|
|
| 80.9
| 80.9
| ### |
2016-Aug-09 Tue
| 3.45
| 3.45
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2016-Aug-08 Mon
| 3.45
| 3.45
| 3.4
| 3.45
|
|
| 70.7
| 70.7
| ### |
2016-Aug-05 Fri
| 3.41
| 3.45
| 3.4
| 3.45
|
|
| 74.4
| 74.4
| ### |
2016-Aug-04 Thu
| 3.49
| 3.49
| 3.49
| 3.49
| 6,650
| ###
| ###
| ###
| ### |
2016-Aug-03 Wed
| 3.45
| 3.46
| 3.43
| 3.46
|
|
| 79.8
| 79.8
| 0.2 |
2016-Aug-02 Tue
| 3.44
| 3.44
| 3.4
| 3.44
|
|
| ###
| ###
| 0.2 |
2016-Aug-01 Mon
| 3.45
| 3.45
| 3.43
| 3.44
| 15,451
| 53,151
| 30.1
| 30.1
| 0.2 |
2016-Jul-29 Fri
| 3.45
| 3.48
| 3.4
| 3.45
| 209,325
| 720,078
| ###
| ###
| ### |
2016-Jul-28 Thu
| 3.47
| 3.48
| 3.44
| 3.44
| 22,445
| 77,659
| ###
| ###
| 0.2 |
2016-Jul-27 Wed
| 3.45
| 3.49
| 3.45
| 3.47
| 19,283
| ###
| ###
| ###
| 0.2 |
2016-Jul-26 Tue
| 3.47
| 3.49
| 3.45
| 3.46
|
|
| ###
| ###
| 0.2 |
2016-Jul-25 Mon
| 3.5
| 3.5
| 3.45
| 3.48
| 23,255
| ###
| ###
| ###
| 0.2 |
2016-Jul-22 Fri
| 3.44
| 3.44
| ###
| 3.44
|
|
| 72.3
| 72.3
| 0.2 |
2016-Jul-21 Thu
| ###
| 3.45
| ###
| 3.45
|
|
| ###
| ###
| ### |
2016-Jul-20 Wed
| 3.28
| ###
| 3.21
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2016-Jul-19 Tue
| ###
| ###
| 3.28
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2016-Jul-18 Mon
| ###
| ###
| ###
| ###
| 4,120
| 0
| 75.6
| 75.6
| 0.0 |
2016-Jul-15 Fri
| 3.25
| ###
| 3.25
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2016-Jul-14 Thu
| 3.26
| ###
| 3.26
| 3.28
|
|
| ###
| ###
| 0.2 |
2016-Jul-13 Wed
| 3.26
| 3.28
| 3.21
| 3.26
|
|
| ###
| ###
| 0.2 |
2016-Jul-12 Tue
| ###
| ###
| 3.22
| ###
| 24,982
| 40,221
| ###
| ###
| 0.0 |
2016-Jul-11 Mon
| 3.22
| 3.22
| 3.22
| 3.22
| 0
|
|
|
| 0.2 |
2016-Jul-08 Fri
| 3.25
| 3.25
| 3.2
| 3.22
|
|
| 21.9
| 21.9
| 0.2 |
2016-Jul-07 Thu
| ###
| ###
| 3.21
| 3.25
| 310,754
| ###
| 13.2
| 13.2
| 0.2 |
2016-Jul-06 Wed
| 3.4
| 3.4
| ###
| ###
| 312,547
| 531,329
| ###
| ###
| 0.0 |
2016-Jul-05 Tue
| 3.55
| 3.59
| 3.45
| 3.55
| 59,577
| ###
| 77.0
| 77.0
| ### |
2016-Jul-04 Mon
| ###
| ###
| 3.52
| 3.55
|
|
| 17.8
| 17.8
| ### |
2016-Jul-01 Fri
| 3.51
| ###
| 3.51
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2016-Jun-30 Thu
| ###
| ###
| 3.45
| 3.59
| 40,828
| 70,428
| 28.9
| 28.9
| ### |
2016-Jun-29 Wed
| 3.55
| ###
| 3.45
| 3.5
|
|
| 20.2
| 20.2
| 0.3 |
2016-Jun-28 Tue
| ###
| 3.55
| ###
| 3.55
| 13,071
| ###
| ###
| ###
| ### |
2016-Jun-27 Mon
| 3.25
| ###
| 3.2
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jun-24 Fri
| 3.2
| 3.25
| 3.2
| 3.22
| 31,040
| ###
| 86.9
| 86.9
| 0.2 |
2016-May-26 Thu
| 3.2
| ###
| 3.2
| ###
|
|
| 93.7
| 93.7
| 0.0 |
2016-May-25 Wed
| ###
| 3.2
| ###
| ###
| 128,486
| 205,577
| 86.4
| 86.4
| 0.0 |
2016-May-24 Tue
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2016-May-23 Mon
| ###
| ###
| ###
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2016-May-20 Fri
| ###
| ###
| ###
| ###
| 20,278
| 0
| 78.7
| 78.7
| 0.0 |
2016-May-19 Thu
| ###
| ###
| ###
| ###
| 21,854
| 0
| 26.5
| 26.5
| 0.0 |
2016-May-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-17 Tue
| ###
| ###
| 3
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2016-May-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-13 Fri
| ###
| ###
| ###
| ###
| 19,046
| 0
| ###
| ###
| 0.0 |
2016-May-12 Thu
| ###
| ###
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2016-May-11 Wed
| ###
| ###
| 3
| ###
| 98,946
| ###
| ###
| ###
| 0.0 |
2016-May-10 Tue
| ###
| ###
| 3
| 3
| 526,279
| ###
| 30.2
| 30.2
| 0.2 |
2016-May-09 Mon
| ###
| ###
| ###
| ###
| 144,858
| 0
| ###
| ###
| 0.0 |
2016-May-06 Fri
| ###
| 2.975
| ###
| ###
| 47,041
| 69,973
| 79.8
| 79.8
| 0.0 |
2016-May-05 Thu
| 2.75
| ###
| 2.73
| ###
| 113,720
| 155,227
| 93.8
| 93.8
| 0.0 |
2016-May-04 Wed
| 2.8
| 2.8
| 2.8
| 2.8
| 0
|
|
|
| 0.2 |
2016-May-03 Tue
| 2.8
| 2.8
| 2.8
| 2.8
| 0
|
|
|
| 0.2 |
2016-May-02 Mon
| 2.86
| 2.86
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
2016-Apr-29 Fri
| 2.86
| 2.86
| 2.84
| 2.84
| 16,382
| 46,688
| 24.8
| 24.8
| 0.2 |
2016-Apr-28 Thu
| 2.84
| ###
| 2.84
| 2.87
| 71,144
| 101,024
| 79.2
| 79.2
| ### |
2016-Apr-27 Wed
| 2.81
| 2.83
| 2.8
| 2.82
|
|
| ###
| ###
| ### |
2016-Apr-26 Tue
| 2.76
| 2.82
| 2.76
| 2.8
|
|
| ###
| ###
| 0.2 |
2016-Apr-22 Fri
| ###
| 2.72
| ###
| 2.72
| 76,828
| 104,486
| ###
| ###
| 0.2 |
2016-Apr-21 Thu
| ###
| ###
| ###
| ###
| 7,121
| 0
| ###
| ###
| 0.0 |
2016-Apr-20 Wed
| 2.57
| ###
| 2.54
| 2.59
|
|
| 79.8
| 79.8
| 0.2 |
2016-Apr-19 Tue
| 2.59
| 2.59
| 2.57
| 2.57
| 21,357
| ###
| ###
| ###
| ### |
2016-Apr-18 Mon
| 2.57
| 2.57
| 2.57
| 2.57
| 2,381
| ###
| 69.9
| 69.9
| ### |
2016-Apr-15 Fri
| 2.55
| 2.59
| 2.55
| 2.57
|
|
| 72.6
| 72.6
| ### |
2016-Apr-14 Thu
| 2.51
| 2.55
| 2.5
| 2.55
|
|
| 79.6
| 79.6
| 0.2 |
2016-Apr-13 Wed
| 2.58
| ###
| 2.51
| 2.53
| 47,575
| ###
| ###
| ###
| ### |
2016-Apr-12 Tue
| 2.53
| 2.53
| 2.53
| 2.53
|
|
| ###
| ###
| ### |
2016-Apr-11 Mon
| 2.55
| 2.55
| ###
| 2.52
|
|
| ###
| ###
| ### |
2016-Apr-08 Fri
| 2.52
| 2.56
| 2.51
| 2.56
|
|
| 81.7
| 81.7
| 0.2 |
2016-Apr-07 Thu
| 2.52
| 2.53
| 2.52
| 2.53
| 5,482
| 13,842
| 73.6
| 73.6
| ### |
2016-Apr-06 Wed
| 2.5
| 2.55
| 2.5
| 2.53
| 9,585
| ###
| ###
| ###
| ### |
2016-Apr-05 Tue
| 2.47
| 2.47
| 2.47
| 2.47
| 9,970
| 24,625
| ###
| ###
| ### |
2016-Apr-04 Mon
| 2.47
| 2.55
| 2.47
| 2.47
| 3,687
| 9,254
| 68.6
| 68.6
| ### |
2016-Apr-01 Fri
| 2.5
| 2.55
| 2.5
| 2.5
|
|
| 75.4
| 75.4
| 0.2 |
2016-Mar-31 Thu
| 2.53
| 2.55
| 2.45
| 2.55
|
|
| 74.1
| 74.1
| 0.2 |
2016-Mar-30 Wed
| ###
| ###
| 2.52
| 2.53
|
|
| ###
| ###
| ### |
2016-Mar-29 Tue
| 2.5
| 2.5
| 2.5
| 2.5
| 15,920
| ###
| ###
| ###
| 0.2 |
2016-Mar-24 Thu
| 2.52
| 2.52
| 2.52
| 2.52
|
|
| ###
| ###
| ### |
2016-Mar-23 Wed
| 2.53
| 2.53
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2016-Mar-22 Tue
| 2.58
| 2.58
| 2.55
| 2.55
|
|
| 22.2
| 22.2
| 0.2 |
2016-Mar-21 Mon
| 2.53
| 2.58
| 2.53
| 2.58
| 7,573
| 19,349
| ###
| ###
| 0.2 |
2016-Mar-18 Fri
| 2.53
| 2.55
| 2.51
| 2.53
| 11,574
| 29,282
| ###
| ###
| ### |
2016-Mar-17 Thu
| 2.53
| 2.53
| 2.51
| 2.53
|
|
| ###
| ###
| ### |
2016-Mar-16 Wed
| 2.53
| ###
| 2.53
| 2.58
|
|
| ###
| ###
| 0.2 |
2016-Mar-15 Tue
| 2.53
| 2.56
| 2.5
| 2.56
|
|
|
|
| 0.2 |
2016-Mar-14 Mon
| 2.52
| 2.52
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2016-Mar-11 Fri
| 2.52
| 2.52
| 2.52
| 2.52
| 0
|
|
|
| ### |
2016-Mar-10 Thu
| 2.52
| 2.52
| 2.52
| 2.52
| 0
|
|
|
| ### |
2016-Mar-09 Wed
| 2.54
| 2.54
| 2.52
| 2.52
|
|
| ###
| ###
| ### |
2016-Mar-08 Tue
| ###
| ###
| 2.51
| 2.54
| 31,983
| ###
| 23.3
| 23.3
| ### |
2016-Mar-07 Mon
| 2.52
| 2.55
| 2.52
| 2.55
|
|
| 78.3
| 78.3
| 0.2 |
2016-Mar-04 Fri
| 2.58
| 2.58
| 2.5
| 2.5
|
|
| 12.9
| 12.9
| 0.2 |
2016-Mar-03 Thu
| ###
| ###
| ###
| ###
| 12,856
| 0
| ###
| ###
| 0.0 |
2016-Mar-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-01 Tue
| ###
| ###
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-29 Mon
| ###
| ###
| ###
| ###
| 50,055
| 0
| ###
| ###
| 0.0 |
2016-Feb-26 Fri
| ###
| ###
| ###
| 2.655
| 41,522
| 0
| ###
| ###
| ### |
2016-Feb-25 Thu
| ###
| ###
| ###
| ###
| 5,146
| 0
| ###
| ###
| 0.0 |
2016-Feb-24 Wed
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2016-Feb-23 Tue
| ###
| ###
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2016-Feb-22 Mon
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2016-Feb-19 Fri
| ###
| 2.72
| ###
| ###
| 23,674
| ###
| 27.6
| 27.6
| 0.0 |
2016-Feb-18 Thu
| 2.58
| ###
| 2.58
| ###
| 23,940
| 30,882
| 76.8
| 76.8
| 0.0 |
2016-Feb-17 Wed
| ###
| ###
| 2.55
| 2.55
| 6,550
| 8,351
| 17.4
| 17.4
| 0.2 |
2016-Feb-16 Tue
| 2.58
| ###
| 2.55
| 2.55
| 14,322
| ###
| 22.0
| 22.0
| 0.2 |
2016-Feb-15 Mon
| 2.57
| 2.57
| 2.57
| 2.57
| 0
|
|
|
| ### |
2016-Feb-12 Fri
| 2.57
| 2.57
| 2.57
| 2.57
| 0
|
|
|
| ### |
2016-Feb-11 Thu
| 2.57
| 2.58
| 2.57
| 2.57
| 293,421
| 755,559
| 64.4
| 64.4
| ### |
2016-Feb-10 Wed
| 2.55
| 2.57
| 2.55
| 2.57
| 19,025
| ###
| 87.1
| 87.1
| ### |
2016-Feb-09 Tue
| ###
| ###
| 2.55
| 2.55
|
|
| 30.6
| 30.6
| 0.2 |
2016-Feb-08 Mon
| ###
| ###
| ###
| ###
| 22,855
| 0
| ###
| ###
| 0.0 |
2016-Feb-05 Fri
| ###
| 2.7
| ###
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2016-Feb-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-03 Wed
| ###
| 2.7
| ###
| ###
| 42,755
| ###
| 76.4
| 76.4
| 0.0 |
2016-Feb-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-01 Mon
| ###
| ###
| ###
| ###
| 53,048
| 0
| 75.1
| 75.1
| 0.0 |
2016-Jan-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-28 Thu
| 2.55
| ###
| 2.5
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-27 Wed
| ###
| ###
| 2.55
| 2.55
|
|
| 20.7
| 20.7
| 0.2 |
2016-Jan-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-22 Fri
| ###
| ###
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2016-Jan-21 Thu
| ###
| ###
| 2.55
| 2.57
|
|
| ###
| ###
| ### |
2016-Jan-20 Wed
| ###
| 2.7
| ###
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2016-Jan-19 Tue
| 2.5
| 2.59
| 2.5
| 2.57
|
|
| ###
| ###
| ### |
2016-Jan-18 Mon
| 2.4
| 2.4
| 2.28
| ###
| 1,989,372
| ###
| ###
| ###
| 0.0 |
2016-Jan-15 Fri
| 2.42
| 2.48
| 2.41
| 2.41
| 3,053
| ###
| ###
| ###
| 0.2 |
2016-Jan-14 Thu
| 2.4
| 2.45
| ###
| ###
| 54,329
| 66,553
| ###
| ###
| 0.0 |
2016-Jan-13 Wed
| 2.5
| 2.5
| 2.45
| 2.45
| 61,221
| 151,521
| 20.4
| 20.4
| 0.2 |
2016-Jan-12 Tue
| 2.5
| 2.5
| 2.5
| 2.5
| 43,140
| 107,850
| 77.2
| 77.2
| 0.2 |
2016-Jan-11 Mon
| 2.56
| 2.56
| 2.5
| 2.5
| 42,482
| 107,479
| 15.8
| 15.8
| 0.2 |
2016-Jan-08 Fri
| ###
| ###
| 2.52
| ###
| 18,843
| 23,742
| ###
| ###
| 0.0 |
2016-Jan-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-06 Wed
| ###
| ###
| ###
| ###
|
|
| 87.6
| 87.6
| 0.0 |
2016-Jan-05 Tue
| ###
| 2.7
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2016-Jan-04 Mon
| ###
| 2.72
| ###
| 2.72
| 14,244
| 19,371
| 89.6
| 89.6
| 0.2 |
2015-Dec-31 Thu
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-29 Tue
| 2.53
| ###
| 2.53
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-24 Thu
| 2.52
| 2.52
| 2.52
| 2.52
| 285
| ###
| 69.9
| 69.9
| ### |
2015-Dec-23 Wed
| ###
| ###
| 2.51
| 2.52
| 22,270
| 27,948
| 6.3
| 6.3
| ### |
2015-Dec-22 Tue
| ###
| ###
| 2.55
| 2.55
|
|
| 12.3
| 12.3
| 0.2 |
2015-Dec-21 Mon
| 2.57
| ###
| 2.52
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2015-Dec-18 Fri
| 2.53
| 2.53
| 2.53
| 2.53
|
|
| 63.1
| 63.1
| ### |
2015-Dec-17 Thu
| 2.55
| 2.58
| 2.51
| 2.53
|
|
| ###
| ###
| ### |
2015-Dec-16 Wed
| 2.51
| 2.55
| 2.5
| 2.5
|
|
| 24.6
| 24.6
| 0.2 |
2015-Dec-15 Tue
| 2.55
| 2.55
| 2.55
| 2.55
| 0
|
|
|
| 0.2 |
2015-Dec-14 Mon
| 2.52
| 2.55
| 2.5
| 2.55
|
|
| ###
| ###
| 0.2 |
2015-Dec-11 Fri
| 2.53
| 2.55
| 2.51
| 2.52
| 194,228
| ###
| ###
| ###
| ### |
2015-Dec-10 Thu
| 2.58
| 2.58
| 2.5
| 2.5
| 950
| ###
| ###
| ###
| 0.2 |
2015-Dec-09 Wed
| 2.52
| 2.55
| 2.52
| 2.52
|
|
| 70.8
| 70.8
| ### |
2015-Dec-08 Tue
| 2.56
| 2.56
| 2.52
| 2.52
|
|
| 24.8
| 24.8
| ### |
2015-Dec-07 Mon
| ###
| ###
| 2.56
| 2.56
| 11,777
| 15,074
| 15.7
| 15.7
| 0.2 |
2015-Dec-04 Fri
| 2.7
| 2.7
| ###
| 2.7
| 8,627
| 11,646
| 69.2
| 69.2
| 0.2 |
2015-Dec-03 Thu
| 2.71
| 2.71
| 2.7
| 2.7
|
|
| 28.5
| 28.5
| 0.2 |
2015-Dec-02 Wed
| 2.77
| 2.78
| 2.7
| 2.72
|
|
| ###
| ###
| 0.2 |
2015-Dec-01 Tue
| 2.76
| 2.77
| 2.76
| 2.77
| 250
| ###
| 65.2
| 65.2
| 0.2 |
2015-Nov-30 Mon
| 2.78
| 2.78
| 2.73
| 2.78
|
|
| 74.3
| 74.3
| 0.2 |
2015-Nov-27 Fri
| 2.78
| 2.8
| 2.75
| 2.75
| 16,047
| ###
| 30.1
| 30.1
| ### |
2015-Nov-26 Thu
| 2.74
| 2.77
| 2.74
| 2.76
| 36,141
| ###
| 80.6
| 80.6
| 0.2 |
2015-Nov-25 Wed
| 2.72
| 2.74
| 2.7
| 2.74
| 25,159
| ###
| 82.0
| 82.0
| 0.2 |
2015-Nov-24 Tue
| 2.7
| 2.72
| 2.7
| 2.7
| 10,774
| ###
| ###
| ###
| 0.2 |
2015-Nov-23 Mon
| ###
| ###
| ###
| ###
| 2,650
| 0
| 68.5
| 68.5
| 0.0 |
2015-Nov-20 Fri
| ###
| 2.75
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2015-Nov-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-18 Wed
| ###
| ###
| ###
| ###
| 22,056
| 0
| ###
| ###
| 0.0 |
2015-Nov-17 Tue
| 2.56
| 2.58
| 2.51
| 2.58
| 24,441
| ###
| ###
| ###
| 0.2 |
2015-Nov-16 Mon
| 2.52
| 2.54
| 2.52
| 2.52
|
|
| ###
| ###
| ### |
2015-Nov-13 Fri
| 2.78
| 2.78
| 2.54
| 2.56
|
|
| ###
| ###
| 0.2 |
2015-Nov-12 Thu
| ###
| 2.76
| ###
| 2.73
|
|
| ###
| ###
| ### |
2015-Nov-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-10 Tue
| 2.7
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-09 Mon
| 2.71
| 2.71
| 2.7
| 2.7
|
|
| 38.6
| 38.6
| 0.2 |
2015-Nov-06 Fri
| 2.75
| 2.75
| ###
| 2.7
| 3,076
| 4,229
| ###
| ###
| 0.2 |
2015-Nov-05 Thu
| 2.79
| 2.79
| 2.76
| 2.76
| 2,380
| ###
| ###
| ###
| 0.2 |
2015-Nov-04 Wed
| 2.83
| 2.83
| 2.76
| 2.76
|
|
| ###
| ###
| 0.2 |
2015-Nov-03 Tue
| 2.76
| 2.84
| 2.76
| 2.77
| 29,144
| ###
| 73.0
| 73.0
| 0.2 |
2015-Nov-02 Mon
| ###
| 2.76
| ###
| 2.76
|
|
| 92.2
| 92.2
| 0.2 |
2015-Oct-30 Fri
| 2.77
| 2.77
| ###
| ###
|
|
| 11.1
| 11.1
| 0.0 |
2015-Oct-29 Thu
| 2.78
| 2.8
| 2.78
| 2.78
|
|
| 77.9
| 77.9
| 0.2 |
2015-Oct-28 Wed
| 2.79
| 2.79
| ###
| 2.73
|
|
| 17.2
| 17.2
| ### |
2015-Oct-27 Tue
| ###
| ###
| ###
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2015-Oct-26 Mon
| 2.54
| 2.57
| 2.54
| 2.57
| 26,350
| 67,324
| ###
| ###
| ### |
2015-Oct-23 Fri
| 2.54
| 2.54
| 2.52
| 2.52
| 3,650
| ###
| 25.4
| 25.4
| ### |
2015-Oct-22 Thu
| 2.53
| 2.53
| 2.53
| 2.53
| 3,950
| ###
| ###
| ###
| ### |
2015-Oct-21 Wed
| 2.48
| 2.53
| 2.48
| 2.48
| 41,921
| ###
| 64.6
| 64.6
| 0.2 |
2015-Oct-20 Tue
| ###
| 2.48
| ###
| 2.47
| 25,225
| 31,279
| 93.9
| 93.9
| ### |
2015-Oct-19 Mon
| 2.4
| 2.42
| ###
| ###
| 25,328
| 30,646
| 22.8
| 22.8
| 0.0 |
2015-Oct-16 Fri
| 2.42
| 2.44
| ###
| 2.44
| 278,658
| ###
| ###
| ###
| 0.2 |
2015-Oct-15 Thu
| 2.44
| 2.48
| 2.41
| 2.44
|
|
| 64.6
| 64.6
| 0.2 |
2015-Oct-14 Wed
| 2.48
| 2.48
| 2.4
| 2.45
| 16,556
| ###
| 20.7
| 20.7
| 0.2 |
2015-Oct-13 Tue
| 2.51
| 2.56
| 2.42
| 2.46
| 94,043
| ###
| 19.0
| 19.0
| 0.2 |
2015-Oct-12 Mon
| ###
| ###
| 2.26
| 2.26
|
|
| 8.6
| 8.6
| ### |
2015-Oct-09 Fri
| ###
| ###
| ###
| ###
| 5,250
| 0
| 67.3
| 67.3
| 0.0 |
2015-Oct-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-06 Tue
| 2.44
| 2.44
| 2.28
| ###
|
|
| 10.8
| 10.8
| 0.0 |
2015-Oct-05 Mon
| 2.42
| 2.45
| 2.4
| 2.43
| 3,473
| 8,422
| 63.9
| 63.9
| ### |
2015-Oct-02 Fri
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2015-Oct-01 Thu
| ###
| ###
| ###
| ###
| 1,720
| 0
| 64.1
| 64.1
| 0.0 |
2015-Sep-30 Wed
| ###
| ###
| ###
| ###
| 29,949
| 0
| 22.4
| 22.4
| 0.0 |
2015-Sep-29 Tue
| ###
| ###
| 2.25
| 2.28
| 62,241
| 70,021
| ###
| ###
| 0.2 |
2015-Sep-28 Mon
| 2.4
| 2.4
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-25 Fri
| ###
| 2.5
| ###
| ###
| 28,375
| ###
| 72.8
| 72.8
| 0.0 |
2015-Sep-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-23 Wed
| ###
| ###
| ###
| ###
| 37,772
| 0
| 23.0
| 23.0
| 0.0 |
2015-Sep-22 Tue
| ###
| ###
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2015-Sep-21 Mon
| 2.45
| 2.45
| 2.4
| 2.4
|
|
| 16.3
| 16.3
| ### |
2015-Sep-18 Fri
| 2.45
| 2.5
| 2.45
| 2.45
| 10,985
| 27,187
| ###
| ###
| 0.2 |
2015-Sep-17 Thu
| 2.47
| 2.5
| 2.45
| 2.5
|
|
| 82.8
| 82.8
| 0.2 |
2015-Sep-16 Wed
| 2.48
| 2.48
| 2.47
| 2.48
|
|
| 64.6
| 64.6
| 0.2 |
2015-Sep-15 Tue
| 2.48
| 2.48
| 2.48
| 2.48
|
|
| 77.0
| 77.0
| 0.2 |
2015-Sep-14 Mon
| 2.48
| 2.48
| 2.45
| 2.45
| 28,480
| ###
| 23.4
| 23.4
| 0.2 |
2015-Sep-11 Fri
| 2.45
| 2.47
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
2015-Sep-10 Thu
| 2.52
| 2.52
| 2.45
| 2.45
| 19,978
| 49,645
| 12.2
| 12.2
| 0.2 |
2015-Sep-09 Wed
| 2.46
| 2.46
| 2.46
| 2.46
| 1,089
| 2,678
| ###
| ###
| 0.2 |
2015-Sep-08 Tue
| 2.46
| 2.46
| 2.45
| 2.45
| 11,575
| ###
| 21.5
| 21.5
| 0.2 |
2015-Sep-07 Mon
| 2.48
| 2.48
| 2.45
| 2.45
| 31,883
| ###
| ###
| ###
| 0.2 |
2015-Sep-04 Fri
| 2.47
| 2.47
| 2.47
| 2.47
| 0
|
|
|
| ### |
2015-Sep-03 Thu
| 2.58
| ###
| 2.47
| 2.47
|
|
| 11.6
| 11.6
| ### |
2015-Sep-02 Wed
| 2.56
| 2.58
| 2.54
| 2.57
|
|
| 67.5
| 67.5
| ### |
2015-Sep-01 Tue
| 2.51
| 2.55
| 2.51
| 2.55
| 24,643
| 62,346
| 87.1
| 87.1
| 0.2 |
2015-Aug-31 Mon
| 2.52
| 2.52
| 2.5
| 2.5
| 176,240
| ###
| 28.7
| 28.7
| 0.2 |
2015-Aug-28 Fri
| 2.55
| 2.55
| 2.51
| 2.51
|
|
| 21.2
| 21.2
| ### |
2015-Aug-27 Thu
| 2.59
| ###
| 2.51
| 2.59
|
|
| 61.7
| 61.7
| 0.2 |
2015-Aug-26 Wed
| ###
| 2.455
| ###
| 2.455
| 83,048
| 101,941
| 78.3
| 78.3
| 0.2 |
2015-Aug-25 Tue
| ###
| 2.45
| 2.25
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-24 Mon
| ###
| ###
| 2.27
| 2.27
|
|
| ###
| ###
| 0.2 |
2015-Aug-21 Fri
| ###
| ###
| 2.45
| 2.48
|
|
| ###
| ###
| 0.2 |
2015-Aug-20 Thu
| 2.77
| 2.77
| 2.55
| 2.55
| 17,920
| ###
| ###
| ###
| 0.2 |
2015-Aug-19 Wed
| 2.74
| 2.79
| 2.74
| 2.79
| 8,488
| ###
| ###
| ###
| ### |
2015-Aug-18 Tue
| 2.8
| 2.8
| 2.75
| 2.75
|
|
| 22.4
| 22.4
| ### |
2015-Aug-17 Mon
| ###
| 2.8
| ###
| 2.8
|
|
| ###
| ###
| 0.2 |
2015-Aug-14 Fri
| 2.58
| ###
| 2.58
| ###
| 8,878
| 11,452
| ###
| ###
| 0.0 |
2015-Aug-13 Thu
| 2.71
| 2.71
| 2.57
| 2.57
| 45,021
| 118,855
| 6.0
| 6.0
| ### |
2015-Aug-12 Wed
| 2.85
| 2.85
| 2.7
| 2.7
| 32,674
| 90,670
| 7.6
| 7.6
| 0.2 |
2015-Aug-11 Tue
| 2.88
| ###
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
2015-Aug-10 Mon
| ###
| ###
| 2.86
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-07 Fri
| ###
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2015-Aug-06 Thu
| ###
| ###
| ###
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2015-Aug-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-03 Mon
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2015-Jul-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-30 Thu
| ###
| ###
| ###
| ###
| 2,229
| 0
| 75.5
| 75.5
| 0.0 |
2015-Jul-29 Wed
| ###
| ###
| ###
| ###
| 29,041
| 0
| 70.1
| 70.1
| 0.0 |
2015-Jul-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-27 Mon
| ###
| ###
| ###
| ###
| 14,957
| 0
| 74.0
| 74.0
| 0.0 |
2015-Jul-24 Fri
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-23 Thu
| ###
| ###
| ###
| ###
| 11,650
| 0
| ###
| ###
| 0.0 |
2015-Jul-22 Wed
| ###
| ###
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2015-Jul-21 Tue
| ###
| ###
| ###
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2015-Jul-20 Mon
| 2.88
| ###
| 2.84
| ###
|
|
| 91.4
| 91.4
| 0.0 |
2015-Jul-17 Fri
| 2.81
| 2.83
| 2.81
| 2.83
| 805,780
| ###
| ###
| ###
| 0.2 |
2015-Jul-16 Thu
| 2.88
| 2.88
| 2.77
| 2.79
|
|
| 13.7
| 13.7
| ### |
2015-Jul-15 Wed
| 2.84
| 2.88
| 2.8
| 2.85
|
|
| 65.8
| 65.8
| ### |
2015-Jul-14 Tue
| 2.7
| 2.7
| ###
| 2.7
|
|
| 65.5
| 65.5
| 0.2 |
2015-Jul-13 Mon
| 2.74
| 2.74
| 2.7
| 2.7
| 31,379
| 85,350
| ###
| ###
| 0.2 |
2015-Jul-10 Fri
| 2.7
| 2.74
| 2.7
| 2.74
|
|
| ###
| ###
| 0.2 |
2015-Jul-09 Thu
| 2.7
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-08 Wed
| 2.74
| 2.74
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2015-Jul-07 Tue
| ###
| 2.7
| ###
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2015-Jul-06 Mon
| 2.7
| 2.7
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2015-Jul-03 Fri
| 2.71
| 2.75
| 2.7
| 2.75
|
|
| ###
| ###
| ### |
2015-Jul-02 Thu
| 2.74
| 2.74
| 2.71
| 2.71
|
|
| ###
| ###
| ### |
2015-Jul-01 Wed
| ###
| 2.72
| ###
| 2.7
| 87,950
| ###
| ###
| ###
| 0.2 |
2015-Jun-30 Tue
| ###
| 2.685
| ###
| ###
| 22,854
| 30,681
| 60.7
| 60.7
| 0.0 |
2015-Jun-29 Mon
| 2.7
| 2.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-26 Fri
| 2.8
| 2.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-25 Thu
| 2.86
| 2.86
| 2.8
| 2.83
| 40,771
| 115,381
| 27.9
| 27.9
| 0.2 |
2015-Jun-24 Wed
| 2.79
| 2.84
| 2.76
| 2.84
| 30,289
| ###
| 86.1
| 86.1
| 0.2 |
2015-Jun-23 Tue
| 2.74
| 2.8
| 2.72
| 2.75
| 41,286
| 113,949
| 74.6
| 74.6
| ### |
2015-Jun-22 Mon
| ###
| 2.84
| ###
| 2.71
| 95,150
| ###
| 88.9
| 88.9
| ### |
2015-Jun-19 Fri
| 2.48
| 2.57
| 2.48
| 2.57
|
|
| 90.0
| 90.0
| ### |
2015-Jun-18 Thu
| 2.5
| 2.5
| 2.46
| 2.48
|
|
| 32.2
| 32.2
| 0.2 |
2015-Jun-17 Wed
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| 68.4
| 68.4
| 0.2 |
2015-Jun-16 Tue
| 2.5
| 2.55
| 2.5
| 2.5
|
|
| 76.0
| 76.0
| 0.2 |
2015-Jun-15 Mon
| 2.45
| 2.5
| 2.45
| 2.5
|
|
| 89.2
| 89.2
| 0.2 |
2015-Jun-12 Fri
| 2.45
| 2.46
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
2015-Jun-11 Thu
| 2.43
| 2.46
| 2.41
| 2.44
|
|
| 70.6
| 70.6
| 0.2 |
2015-Jun-10 Wed
| 2.45
| 2.46
| 2.4
| 2.43
| 55,683
| ###
| ###
| ###
| ### |
2015-Jun-09 Tue
| 2.47
| 2.47
| 2.45
| 2.45
| 7,422
| 18,258
| ###
| ###
| 0.2 |
2015-Jun-05 Fri
| 2.47
| 2.5
| 2.47
| 2.47
| 6,352
| 15,784
| ###
| ###
| ### |
2015-Jun-04 Thu
| 2.48
| 2.51
| 2.45
| 2.46
|
|
| 36.7
| 36.7
| 0.2 |
2015-Jun-03 Wed
| 2.4
| 2.43
| ###
| 2.43
| 24,345
| 29,579
| 85.8
| 85.8
| ### |
2015-Jun-02 Tue
| ###
| 2.4
| ###
| ###
| 20,882
| 25,058
| 83.3
| 83.3
| 0.0 |
2015-Jun-01 Mon
| 2.4
| 2.4
| ###
| ###
| 42,543
| 51,051
| 32.2
| 32.2
| 0.0 |
2015-May-29 Fri
| ###
| 2.4
| ###
| 2.4
|
|
| ###
| ###
| ### |
2015-May-28 Thu
| ###
| ###
| ###
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2015-May-27 Wed
| 2.45
| 2.45
| ###
| ###
| 67,854
| 83,121
| ###
| ###
| 0.0 |
2015-May-26 Tue
| 2.5
| 2.5
| 2.44
| 2.45
|
|
| ###
| ###
| 0.2 |
2015-May-25 Mon
| 2.5
| 2.5
| 2.45
| 2.45
| 17,675
| 43,745
| ###
| ###
| 0.2 |
2015-May-22 Fri
| 2.48
| 2.55
| 2.45
| 2.45
| 47,856
| 119,640
| 18.9
| 18.9
| 0.2 |
2015-May-21 Thu
| 2.4
| 2.44
| 2.4
| 2.44
| 29,440
| 71,244
| ###
| ###
| 0.2 |
2015-May-20 Wed
| 2.5
| 2.5
| 2.4
| 2.4
| 113,982
| 279,255
| ###
| ###
| ### |
2015-May-19 Tue
| 2.53
| ###
| 2.48
| 2.54
|
|
| ###
| ###
| ### |
2015-May-18 Mon
| 2.46
| 2.53
| 2.45
| 2.53
|
|
| 92.3
| 92.3
| ### |
2015-May-15 Fri
| 2.5
| 2.5
| 2.46
| 2.46
|
|
| 18.3
| 18.3
| 0.2 |
2015-May-14 Thu
| 2.5
| 2.5
| 2.49
| 2.5
|
|
| ###
| ###
| 0.2 |
2015-May-13 Wed
| 2.5
| 2.5
| 2.46
| 2.5
|
|
| ###
| ###
| 0.2 |
2015-May-12 Tue
| 2.47
| 2.48
| 2.45
| 2.46
|
|
| ###
| ###
| 0.2 |
2015-May-11 Mon
| 2.52
| 2.52
| 2.46
| 2.46
|
|
| 14.1
| 14.1
| 0.2 |
2015-May-08 Fri
| 2.45
| 2.5
| 2.45
| 2.48
|
|
| 79.2
| 79.2
| 0.2 |
2015-May-07 Thu
| 2.46
| 2.46
| 2.43
| 2.44
|
|
| 24.7
| 24.7
| 0.2 |
2015-May-06 Wed
| 2.49
| 2.49
| 2.43
| 2.48
| 104,126
| 256,149
| ###
| ###
| 0.2 |
2015-May-05 Tue
| ###
| 2.54
| 2.48
| 2.49
|
|
| 28.5
| 28.5
| 0.2 |
2015-May-04 Mon
| 2.52
| 2.53
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2015-May-01 Fri
| 2.5
| 2.55
| 2.5
| 2.52
| 13,856
| 34,986
| 69.8
| 69.8
| ### |
2015-Apr-30 Thu
| 2.56
| ###
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2015-Apr-29 Wed
| ###
| ###
| 2.55
| 2.57
| 17,751
| ###
| 28.0
| 28.0
| ### |
2015-Apr-28 Tue
| 2.49
| ###
| 2.49
| ###
| 117,876
| 146,755
| 93.2
| 93.2
| 0.0 |
2015-Apr-27 Mon
| ###
| ###
| ###
| ###
| 33,381
| 0
| 25.6
| 25.6
| 0.0 |
2015-Apr-24 Fri
| 2.42
| 2.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-23 Thu
| ###
| 2.48
| ###
| 2.42
|
|
| 93.3
| 93.3
| 0.2 |
2015-Apr-22 Wed
| 2.24
| ###
| 2.24
| ###
| 276,540
| 309,724
| 88.4
| 88.4
| 0.0 |
2015-Apr-21 Tue
| ###
| ###
| 2.24
| 2.25
|
|
| ###
| ###
| ### |
2015-Apr-20 Mon
| ###
| ###
| 2.27
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-17 Fri
| 2.43
| 2.43
| ###
| ###
| 135,657
| 164,823
| ###
| ###
| 0.0 |
2015-Apr-16 Thu
| 2.45
| 2.48
| 2.42
| 2.48
| 56,375
| ###
| 80.3
| 80.3
| 0.2 |
2015-Apr-15 Wed
| 2.52
| 2.52
| 2.45
| 2.45
| 44,474
| ###
| ###
| ###
| 0.2 |
2015-Apr-14 Tue
| 2.55
| 2.55
| 2.48
| 2.53
|
|
| 23.2
| 23.2
| ### |
2015-Apr-13 Mon
| 2.59
| 2.59
| 2.45
| 2.55
| 70,987
| 178,887
| 20.7
| 20.7
| 0.2 |
2015-Apr-10 Fri
| 2.7
| 2.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-09 Thu
| 2.75
| 2.76
| 2.7
| 2.7
|
|
| 16.8
| 16.8
| 0.2 |
2015-Apr-08 Wed
| 2.77
| 2.77
| 2.73
| 2.73
|
|
| 16.2
| 16.2
| ### |
2015-Apr-07 Tue
| 2.75
| 2.75
| ###
| 2.75
|
|
| ###
| ###
| ### |
2015-Apr-02 Thu
| 2.75
| 2.76
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
2015-Apr-01 Wed
| 2.84
| 2.84
| 2.83
| 2.83
| 5,270
| 14,940
| 31.5
| 31.5
| 0.2 |
2015-Mar-31 Tue
| 2.75
| 2.79
| 2.75
| 2.76
|
|
| ###
| ###
| 0.2 |
2015-Mar-30 Mon
| 2.7
| ###
| ###
| ###
| 95,122
| 0
| 97.7
| 97.7
| 0.0 |
2015-Mar-27 Fri
| ###
| 2.7
| ###
| 2.7
| 10,751
| ###
| ###
| ###
| 0.2 |
2015-Mar-26 Thu
| 2.57
| ###
| 2.56
| ###
| 41,329
| ###
| 84.2
| 84.2
| 0.0 |
2015-Mar-25 Wed
| ###
| ###
| 2.58
| 2.59
| 14,857
| ###
| ###
| ###
| 0.2 |
2015-Mar-24 Tue
| 2.58
| ###
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-23 Mon
| 2.5
| 2.57
| 2.5
| 2.57
|
|
| ###
| ###
| ### |
2015-Mar-20 Fri
| 2.54
| ###
| 2.54
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-19 Thu
| 2.51
| 2.51
| 2.42
| 2.51
| 56,471
| ###
| 68.3
| 68.3
| ### |
2015-Mar-18 Wed
| ###
| ###
| 2.43
| 2.55
|
|
| 18.3
| 18.3
| 0.2 |
2015-Mar-17 Tue
| 2.84
| 2.84
| 2.53
| ###
| 173,271
| ###
| ###
| ###
| 0.0 |
2015-Mar-16 Mon
| 2.84
| 2.86
| 2.84
| 2.84
| 3,458
| 9,855
| 72.5
| 72.5
| 0.2 |
2015-Mar-13 Fri
| 2.84
| ###
| 2.84
| 2.89
| 14,777
| 20,983
| ###
| ###
| ### |
2015-Mar-12 Thu
| 2.76
| 2.8
| 2.74
| 2.79
| 225,850
| ###
| 75.8
| 75.8
| ### |
2015-Mar-11 Wed
| 2.84
| 2.845
| 2.71
| 2.78
|
|
| 14.9
| 14.9
| 0.2 |
2015-Mar-10 Tue
| ###
| ###
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2015-Mar-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-06 Fri
| ###
| ###
| ###
| ###
| 3,771
| 0
| ###
| ###
| 0.0 |
2015-Mar-05 Thu
| ###
| ###
| ###
| ###
| 2,088
| 0
| ###
| ###
| 0.0 |
2015-Mar-04 Wed
| 3
| 3
| ###
| ###
| 152,171
| 228,256
| 20.9
| 20.9
| 0.0 |
2015-Mar-03 Tue
| ###
| ###
| 3
| 3
|
|
| 18.7
| 18.7
| 0.2 |
2015-Mar-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-27 Fri
| ###
| ###
| ###
| ###
| 348,442
| 0
| ###
| ###
| 0.0 |
2015-Feb-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-24 Tue
| ###
| ###
| ###
| ###
| 126,988
| 0
| 72.1
| 72.1
| 0.0 |
2015-Feb-23 Mon
| ###
| ###
| ###
| ###
| 55,354
| 0
| 70.1
| 70.1
| 0.0 |
2015-Feb-20 Fri
| ###
| ###
| ###
| ###
| 33,486
| 0
| ###
| ###
| 0.0 |
2015-Feb-19 Thu
| ###
| ###
| ###
| ###
| 47,155
| 0
| 94.7
| 94.7
| 0.0 |
2015-Feb-18 Wed
| 2.88
| ###
| 2.83
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-17 Tue
| 2.85
| ###
| 2.85
| 2.89
| 37,450
| ###
| ###
| ###
| ### |
2015-Feb-16 Mon
| ###
| ###
| 2.85
| 2.88
| 12,640
| ###
| ###
| ###
| 0.2 |
2015-Feb-13 Fri
| 2.87
| 2.89
| 2.85
| 2.89
| 18,650
| 53,525
| ###
| ###
| ### |
2015-Feb-12 Thu
| 2.85
| ###
| 2.85
| 2.86
|
|
| ###
| ###
| 0.2 |
2015-Feb-11 Wed
| 2.82
| 2.89
| 2.82
| 2.89
|
|
| ###
| ###
| ### |
2015-Feb-10 Tue
| 2.8
| 2.83
| 2.72
| 2.83
| 65,158
| ###
| ###
| ###
| 0.2 |
2015-Feb-09 Mon
| 2.8
| 2.8
| 2.74
| 2.79
| 49,858
| ###
| 27.1
| 27.1
| ### |
2015-Feb-06 Fri
| 2.84
| 2.85
| 2.76
| 2.76
| 16,947
| ###
| 10.1
| 10.1
| 0.2 |
2015-Feb-05 Thu
| 2.71
| 2.82
| 2.71
| 2.82
| 14,473
| ###
| ###
| ###
| ### |
2015-Feb-04 Wed
| 2.85
| 2.85
| 2.7
| 2.71
| 74,327
| 206,257
| ###
| ###
| ### |
2015-Feb-03 Tue
| 2.88
| 2.88
| 2.8
| 2.81
| 15,646
| ###
| ###
| ###
| ### |
2015-Feb-02 Mon
| 2.7
| 2.8
| ###
| 2.8
| 63,448
| 88,827
| 92.2
| 92.2
| 0.2 |
2015-Jan-30 Fri
| 2.83
| 2.83
| ###
| ###
|
|
| 8.3
| 8.3
| 0.0 |
2015-Jan-29 Thu
| ###
| ###
| 2.7
| 2.74
|
|
| ###
| ###
| 0.2 |
2015-Jan-28 Wed
| 3
| 3
| 2.71
| 2.85
| 319,627
| ###
| 7.3
| 7.3
| ### |
2015-Jan-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-23 Fri
| ###
| ###
| ###
| ###
| 18,354
| 0
| ###
| ###
| 0.0 |
2015-Jan-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-21 Wed
| ###
| ###
| ###
| ###
| 125,527
| 0
| ###
| ###
| 0.0 |
2015-Jan-20 Tue
| 3
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-19 Mon
| 3
| ###
| ###
| 3
| 91,826
| 0
| ###
| ###
| 0.2 |
2015-Jan-16 Fri
| 3
| 3
| 2.87
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-15 Thu
| 3
| ###
| ###
| 3
| 53,647
| 0
| 73.2
| 73.2
| 0.2 |
2015-Jan-14 Wed
| ###
| ###
| ###
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2015-Jan-13 Tue
| ###
| ###
| 2.8
| ###
| 49,327
| 69,057
| 77.9
| 77.9
| 0.0 |
2015-Jan-12 Mon
| ###
| ###
| ###
| ###
| 15,872
| 0
| 15.8
| 15.8
| 0.0 |
2015-Jan-09 Fri
| 2.81
| 3
| 2.81
| ###
|
|
| 94.1
| 94.1
| 0.0 |
2015-Jan-08 Thu
| 2.8
| 2.81
| 2.8
| 2.81
|
|
| ###
| ###
| ### |
2015-Jan-07 Wed
| 2.8
| 2.81
| 2.8
| 2.81
| 67,745
| 190,024
| 72.3
| 72.3
| ### |
2015-Jan-06 Tue
| 2.73
| 2.81
| 2.73
| 2.81
| 74,274
| ###
| 91.4
| 91.4
| ### |
2015-Jan-05 Mon
| 2.73
| 2.75
| 2.73
| 2.75
| 70,871
| 194,186
| 71.7
| 71.7
| ### |
2015-Jan-02 Fri
| ###
| 2.71
| ###
| 2.71
| 32,028
| ###
| ###
| ###
| ### |
2014-Dec-31 Wed
| 2.7
| 2.7
| 2.7
| 2.7
| 0
|
|
|
| 0.2 |
2014-Dec-30 Tue
| ###
| 2.71
| ###
| 2.7
| 27,250
| 36,923
| ###
| ###
| 0.2 |
2014-Dec-29 Mon
| ###
| 2.7
| ###
| ###
| 41,542
| 56,081
| ###
| ###
| 0.0 |
2014-Dec-24 Wed
| ###
| ###
| ###
| ###
| 17,755
| 0
| 26.3
| 26.3
| 0.0 |
2014-Dec-23 Tue
| ###
| ###
| ###
| ###
|
|
| 36.8
| 36.8
| 0.0 |
2014-Dec-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-19 Fri
| ###
| ###
| 2.59
| ###
| 416,584
| 539,476
| ###
| ###
| 0.0 |
2014-Dec-18 Thu
| ###
| ###
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-17 Wed
| 2.55
| ###
| 2.55
| 2.59
| 21,787
| 27,778
| ###
| ###
| 0.2 |
2014-Dec-16 Tue
| ###
| ###
| 2.55
| 2.55
|
|
| 7.7
| 7.7
| 0.2 |
2014-Dec-15 Mon
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2014-Dec-12 Fri
| 2.7
| 2.7
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2014-Dec-11 Thu
| 2.72
| 2.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-10 Wed
| 2.81
| 2.81
| 2.75
| 2.75
|
|
| 14.8
| 14.8
| ### |
2014-Dec-09 Tue
| 2.8
| 2.85
| 2.8
| 2.81
|
|
| ###
| ###
| ### |
2014-Dec-08 Mon
| 2.7
| 2.78
| ###
| 2.77
| 75,224
| ###
| ###
| ###
| 0.2 |
2014-Dec-05 Fri
| 2.55
| 2.7
| 2.54
| ###
|
|
| 92.8
| 92.8
| 0.0 |
2014-Dec-04 Thu
| 2.5
| 2.55
| 2.5
| 2.54
| 14,885
| 37,584
| 83.4
| 83.4
| ### |
2014-Dec-03 Wed
| 2.5
| 2.56
| 2.5
| 2.55
| 18,975
| ###
| ###
| ###
| 0.2 |
2014-Dec-02 Tue
| 2.45
| 2.45
| 2.42
| 2.44
|
|
| 27.5
| 27.5
| 0.2 |
2014-Dec-01 Mon
| 2.47
| 2.47
| 2.42
| 2.45
|
|
| ###
| ###
| 0.2 |
2014-Nov-28 Fri
| 2.45
| 2.51
| 2.45
| 2.45
| 40,489
| ###
| ###
| ###
| 0.2 |
2014-Nov-27 Thu
| 2.5
| 2.52
| 2.5
| 2.5
| 75,976
| ###
| ###
| ###
| 0.2 |
2014-Nov-26 Wed
| 2.4
| 2.47
| 2.4
| 2.47
| 14,947
| ###
| ###
| ###
| ### |
2014-Nov-25 Tue
| 2.44
| 2.47
| 2.44
| 2.45
| 216,925
| 532,550
| ###
| ###
| 0.2 |
2014-Nov-24 Mon
| 2.41
| 2.42
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2014-Nov-21 Fri
| 2.46
| 2.48
| 2.4
| 2.44
| 49,858
| 121,653
| ###
| ###
| 0.2 |
2014-Nov-20 Thu
| 2.53
| 2.53
| 2.47
| 2.47
| 46,851
| 117,127
| 17.7
| 17.7
| ### |
2014-Nov-19 Wed
| 2.5
| 2.5
| 2.48
| 2.48
| 14,748
| 36,722
| 29.3
| 29.3
| 0.2 |
2014-Nov-18 Tue
| 2.55
| 2.55
| 2.5
| 2.5
| 14,673
| 37,049
| ###
| ###
| 0.2 |
2014-Nov-17 Mon
| 2.51
| ###
| 2.51
| 2.51
| 53,056
| 66,585
| ###
| ###
| ### |
2014-Nov-14 Fri
| 2.59
| 2.59
| 2.5
| 2.5
| 9,948
| ###
| 11.2
| 11.2
| 0.2 |
2014-Nov-13 Thu
| ###
| ###
| 2.45
| 2.45
|
|
| 4.0
| 4.0
| 0.2 |
2014-Nov-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-11 Tue
| 2.73
| 2.73
| ###
| ###
| 44,224
| ###
| 8.4
| 8.4
| 0.0 |
2014-Nov-10 Mon
| 2.55
| ###
| 2.52
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-07 Fri
| 2.55
| 2.55
| 2.5
| 2.5
| 16,151
| 40,781
| 16.3
| 16.3
| 0.2 |
2014-Nov-06 Thu
| 2.59
| 2.59
| 2.53
| 2.53
| 41,320
| 105,779
| ###
| ###
| ### |
2014-Nov-05 Wed
| ###
| ###
| 2.57
| 2.58
| 27,280
| 35,054
| 24.7
| 24.7
| 0.2 |
2014-Nov-04 Tue
| ###
| ###
| 2.56
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-03 Mon
| 2.45
| 2.53
| 2.45
| 2.53
|
|
| ###
| ###
| ### |
2014-Oct-31 Fri
| 2.54
| 2.55
| 2.45
| 2.45
|
|
| 8.0
| 8.0
| 0.2 |
2014-Oct-30 Thu
| 2.58
| 2.59
| 2.52
| 2.52
| 21,556
| 55,075
| ###
| ###
| ### |
2014-Oct-29 Wed
| ###
| ###
| 2.58
| 2.59
|
|
| 30.6
| 30.6
| 0.2 |
2014-Oct-28 Tue
| 2.55
| ###
| 2.53
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2014-Oct-27 Mon
| 2.56
| 2.56
| 2.52
| 2.52
| 25,782
| 65,486
| ###
| ###
| ### |
2014-Oct-24 Fri
| 2.58
| 2.59
| 2.49
| 2.52
|
|
| ###
| ###
| ### |
2014-Oct-23 Thu
| 2.5
| ###
| 2.44
| ###
| 151,380
| 184,683
| 93.5
| 93.5
| 0.0 |
2014-Oct-22 Wed
| ###
| 2.73
| 2.41
| 2.41
|
|
| 3.2
| 3.2
| 0.2 |
2014-Oct-21 Tue
| 2.55
| ###
| 2.54
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-20 Mon
| ###
| 2.45
| ###
| 2.4
| 71,156
| ###
| 90.7
| 90.7
| ### |
2014-Oct-17 Fri
| ###
| ###
| 2.28
| ###
| 260,687
| 297,183
| ###
| ###
| 0.0 |
2014-Oct-16 Thu
| ###
| ###
| ###
| 2.26
|
|
| ###
| ###
| ### |
2014-Oct-15 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Oct-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-10 Fri
| 2.2
| 2.22
| ###
| ###
| 23,745
| 26,356
| ###
| ###
| 0.0 |
2014-Oct-09 Thu
| ###
| 2.2
| ###
| 2.2
| 40,320
| 44,352
| ###
| ###
| 0.2 |
2014-Oct-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-07 Tue
| ###
| ###
| ###
| ###
| 7,347
| 0
| ###
| ###
| 0.0 |
2014-Oct-06 Mon
| ###
| ###
| ###
| ###
| 51,158
| 0
| ###
| ###
| 0.0 |
2014-Oct-03 Fri
| ###
| ###
| ###
| ###
| 14,425
| 0
| 24.8
| 24.8
| 0.0 |
2014-Oct-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-30 Tue
| ###
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2014-Sep-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-26 Fri
| ###
| ###
| ###
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2014-Sep-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-24 Wed
| ###
| ###
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2014-Sep-23 Tue
| ###
| ###
| ###
| ###
|
|
| 93.9
| 93.9
| 0.0 |
2014-Sep-22 Mon
| ###
| ###
| ###
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2014-Sep-19 Fri
| ###
| ###
| ###
| ###
| 59,944
| 0
| ###
| ###
| 0.0 |
2014-Sep-18 Thu
| ###
| ###
| ###
| ###
|
|
| 12.7
| 12.7
| 0.0 |
2014-Sep-17 Wed
| ###
| ###
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2014-Sep-16 Tue
| ###
| ###
| ###
| ###
| 107,071
| 0
| 76.4
| 76.4
| 0.0 |
2014-Sep-15 Mon
| ###
| ###
| ###
| ###
|
|
| 91.6
| 91.6
| 0.0 |
2014-Sep-12 Fri
| ###
| ###
| ###
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2014-Sep-11 Thu
| 2.2
| 2.2
| ###
| ###
| 72,845
| 80,129
| ###
| ###
| 0.0 |
2014-Sep-10 Wed
| ###
| 2.25
| ###
| 2.2
|
|
| 89.6
| 89.6
| 0.2 |
2014-Sep-09 Tue
| ###
| 2.25
| ###
| ###
| 187,343
| ###
| ###
| ###
| 0.0 |
2014-Sep-08 Mon
| 1.985
| ###
| 1.975
| ###
| 77,120
| 76,156
| ###
| ###
| 0.0 |
2014-Sep-05 Fri
| ###
| 1.985
| ###
| 1.985
| 14,842
| ###
| ###
| ###
| ### |
2014-Sep-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-03 Wed
| ###
| ###
| 1.945
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-02 Tue
| ###
| ###
| ###
| ###
| 5,344
| 0
| 65.4
| 65.4
| 0.0 |
2014-Sep-01 Mon
| ###
| ###
| ###
| ###
| 25,628
| 0
| ###
| ###
| 0.0 |
2014-Aug-29 Fri
| ###
| 1.955
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-28 Thu
| ###
| ###
| ###
| ###
| 32,483
| 0
| 19.8
| 19.8
| 0.0 |
2014-Aug-27 Wed
| 1.89
| ###
| 1.89
| ###
| 55,240
| ###
| ###
| ###
| 0.0 |
2014-Aug-26 Tue
| ###
| ###
| 1.87
| 1.89
|
|
| ###
| ###
| ### |
2014-Aug-25 Mon
| 1.87
| ###
| 1.85
| 1.89
|
|
| ###
| ###
| ### |
2014-Aug-22 Fri
| 1.89
| ###
| 1.85
| 1.88
| 47,186
| 43,647
| ###
| ###
| 0.1 |
2014-Aug-21 Thu
| ###
| ###
| 1.76
| 1.8
| 67,371
| 59,286
| 5.5
| 5.5
| 0.1 |
2014-Aug-20 Wed
| 1.82
| 1.82
| 1.82
| 1.82
|
|
| 71.1
| 71.1
| ### |
2014-Aug-19 Tue
| ###
| ###
| 1.85
| ###
| 43,478
| ###
| ###
| ###
| 0.0 |
2014-Aug-18 Mon
| 1.83
| 2
| 1.83
| ###
| 134,085
| 256,772
| 94.4
| 94.4
| 0.0 |
2014-Aug-15 Fri
| 1.75
| 1.78
| 1.75
| 1.78
| 29,626
| 52,289
| ###
| ###
| 0.1 |
2014-Aug-14 Thu
| 1.7
| 1.75
| 1.7
| 1.75
| 5,029
| 8,675
| 87.8
| 87.8
| 0.1 |
2014-Aug-13 Wed
| 1.7
| 1.7
| 1.685
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2014-Aug-12 Tue
| 1.7
| 1.7
| 1.685
| 1.7
|
|
| 60.6
| 60.6
| ### |
2014-Aug-11 Mon
| 1.73
| ###
| 1.7
| 1.7
| 73,343
| 62,341
| 18.8
| 18.8
| ### |
2014-Aug-08 Fri
| ###
| 1.72
| ###
| 1.7
| 53,181
| ###
| ###
| ###
| ### |
2014-Aug-07 Thu
| ###
| 1.7
| ###
| 1.7
| 25,672
| 21,821
| 84.6
| 84.6
| ### |
2014-Aug-06 Wed
| ###
| 1.675
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2014-Aug-05 Tue
| ###
| ###
| ###
| ###
| 67,345
| 0
| 79.1
| 79.1
| 0.0 |
2014-Aug-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-01 Fri
| ###
| 1.7
| ###
| 1.7
| 18,348
| ###
| 87.6
| 87.6
| ### |
2014-Jul-31 Thu
| 1.7
| 1.7
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2014-Jul-30 Wed
| 1.785
| 1.785
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
2014-Jul-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-28 Mon
| 1.755
| 1.775
| 1.75
| 1.75
| 226,448
| ###
| ###
| ###
| 0.1 |
2014-Jul-25 Fri
| 1.79
| 1.79
| 1.74
| 1.755
|
|
| 14.5
| 14.5
| 0.1 |
2014-Jul-24 Thu
| 1.84
| 1.84
| 1.84
| 1.84
| 0
|
|
|
| ### |
2014-Jul-23 Wed
| ###
| 1.84
| ###
| 1.84
| 202,677
| ###
| ###
| ###
| ### |
2014-Jul-22 Tue
| ###
| ###
| 1.56
| ###
| 15,351
| 11,973
| 19.1
| 19.1
| 0.0 |
2014-Jul-21 Mon
| ###
| ###
| ###
| ###
| 35,175
| 0
| 76.9
| 76.9
| 0.0 |
2014-Jul-18 Fri
| ###
| ###
| ###
| ###
| 9,589
| 0
| ###
| ###
| 0.0 |
2014-Jul-17 Thu
| ###
| ###
| ###
| ###
|
|
| 10.3
| 10.3
| 0.0 |
2014-Jul-16 Wed
| ###
| ###
| ###
| ###
| 94,150
| 0
| 24.1
| 24.1
| 0.0 |
2014-Jul-15 Tue
| ###
| ###
| ###
| ###
| 4,888
| 0
| 87.8
| 87.8
| 0.0 |
2014-Jul-14 Mon
| ###
| ###
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2014-Jul-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|