End of day Prices (full format), 9600 Days for (SUL) SUPER RETAIL GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 1.15 |
2024-Apr-19 Fri
| 14.51
| ###
| 14.41
| 14.56
|
|
| 77.0
| 77.0
| ### |
2024-Apr-18 Thu
| ###
| 14.82
| ###
| ###
| 264,151
| 1,957,358
| 63.9
| 63.9
| 0.0 |
2024-Apr-17 Wed
| 14.7
| 14.78
| ###
| 14.78
| 318,024
| ###
| ###
| ###
| 1.1 |
2024-Apr-16 Tue
| 14.83
| ###
| 14.58
| 14.71
| 1,355,423
| ###
| 45.1
| 45.1
| ### |
2024-Apr-15 Mon
| ###
| 15.2
| ###
| ###
|
|
| 41.5
| 41.5
| 0.0 |
2024-Apr-12 Fri
| ###
| ###
| 15.27
| ###
| 249,927
| ###
| ###
| ###
| 0.0 |
2024-Apr-11 Thu
| 15.46
| ###
| 15.42
| ###
| 331,640
| 2,556,944
| 71.3
| 71.3
| 0.0 |
2024-Apr-10 Wed
| 15.76
| 15.88
| ###
| 15.77
| 416,149
| 3,304,223
| ###
| ###
| ### |
2024-Apr-09 Tue
| 15.47
| 15.655
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-08 Mon
| ###
| 15.44
| 15.22
| 15.41
| 254,484
| ###
| 69.2
| 69.2
| ### |
2024-Apr-05 Fri
| ###
| 15.42
| ###
| ###
| 294,950
| ###
| ###
| ###
| 0.0 |
2024-Apr-04 Thu
| 15.7
| 15.7
| ###
| 15.49
| 253,188
| 1,987,525
| 19.1
| 19.1
| ### |
2024-Apr-03 Wed
| 15.82
| 15.82
| ###
| 15.45
| 482,023
| ###
| 21.1
| 21.1
| ### |
2024-Apr-02 Tue
| ###
| 16.22
| 15.83
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2024-Mar-28 Thu
| 15.74
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2024-Mar-27 Wed
| ###
| 15.74
| 15.53
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-26 Tue
| 15.44
| 15.7
| 15.43
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-25 Mon
| 15.45
| 15.58
| ###
| 15.41
|
|
| 34.0
| 34.0
| ### |
2024-Mar-22 Fri
| 15.74
| 15.755
| ###
| 15.4
| 387,282
| ###
| 20.6
| 20.6
| ### |
2024-Mar-21 Thu
| ###
| 15.76
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2024-Mar-20 Wed
| ###
| 15.41
| 15.2
| ###
| 587,874
| ###
| ###
| ###
| 0.0 |
2024-Mar-19 Tue
| 15.25
| ###
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2024-Mar-18 Mon
| ###
| 15.26
| ###
| ###
| 414,324
| ###
| 77.9
| 77.9
| 0.0 |
2024-Mar-15 Fri
| 14.82
| ###
| 14.75
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2024-Mar-14 Thu
| ###
| 15.22
| 14.85
| ###
| 705,146
| 10,601,870
| 73.2
| 73.2
| 0.0 |
2024-Mar-13 Wed
| 14.85
| ###
| 14.79
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2024-Mar-12 Tue
| 14.7
| 14.8
| 14.675
| 14.75
| 868,379
| ###
| 68.2
| 68.2
| ### |
2024-Mar-11 Mon
| 14.82
| 14.87
| ###
| 14.74
| 592,420
| 4,404,642
| ###
| ###
| 1.1 |
2024-Mar-08 Fri
| ###
| ###
| 14.76
| 14.87
|
|
| ###
| ###
| 1.1 |
2024-Mar-07 Thu
| ###
| ###
| ###
| 14.86
|
|
| ###
| ###
| ### |
2024-Mar-06 Wed
| 14.8
| ###
| 14.55
| ###
| 2,374,320
| 17,273,178
| 73.0
| 73.0
| 0.0 |
2024-Mar-05 Tue
| 15.76
| 15.775
| ###
| ###
| 1,951,623
| 15,393,426
| ###
| ###
| 0.0 |
2024-Mar-04 Mon
| ###
| ###
| 15.75
| 15.84
| 732,942
| ###
| 22.8
| 22.8
| ### |
2024-Mar-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-29 Thu
| ###
| ###
| ###
| ###
| 703,643
| 0
| ###
| ###
| 0.0 |
2024-Feb-28 Wed
| 16.26
| ###
| 15.85
| ###
| 576,650
| 4,569,951
| 22.4
| 22.4
| 0.0 |
2024-Feb-27 Tue
| ###
| ###
| ###
| 16.24
| 764,655
| 0
| ###
| ###
| ### |
2024-Feb-26 Mon
| ###
| 16.47
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2024-Feb-23 Fri
| 16.25
| 16.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-22 Thu
| 16.51
| 16.58
| 15.46
| 15.71
| 1,356,272
| 21,727,477
| 9.3
| 9.3
| 1.1 |
2024-Feb-21 Wed
| ###
| ###
| 16.7
| 16.71
| 618,974
| ###
| ###
| ###
| ### |
2024-Feb-20 Tue
| 16.73
| ###
| 16.72
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2024-Feb-19 Mon
| 16.45
| 16.74
| 16.4
| 16.73
| 448,045
| ###
| ###
| ###
| ### |
2024-Feb-16 Fri
| ###
| 16.78
| 16.46
| 16.48
| 366,642
| ###
| 25.5
| 25.5
| 1.2 |
2024-Feb-15 Thu
| ###
| ###
| 16.355
| 16.52
|
|
| ###
| ###
| ### |
2024-Feb-14 Wed
| ###
| ###
| ###
| 16.21
| 325,446
| 0
| 21.7
| 21.7
| 1.2 |
2024-Feb-13 Tue
| 16.4
| 16.56
| 16.28
| 16.42
| 858,051
| ###
| ###
| ###
| 1.2 |
2024-Feb-12 Mon
| ###
| 16.49
| ###
| 16.45
| 576,755
| 4,755,344
| ###
| ###
| 1.2 |
2024-Feb-09 Fri
| ###
| ###
| 15.87
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-08 Thu
| ###
| ###
| 15.88
| ###
| 375,743
| ###
| 33.8
| 33.8
| 0.0 |
2024-Feb-07 Wed
| ###
| ###
| 15.81
| 15.87
| 426,924
| ###
| ###
| ###
| ### |
2024-Feb-06 Tue
| 15.8
| ###
| 15.71
| ###
| 483,284
| ###
| 81.2
| 81.2
| 0.0 |
2024-Feb-05 Mon
| ###
| ###
| 15.73
| 15.83
| 366,048
| ###
| ###
| ###
| ### |
2024-Feb-02 Fri
| 15.85
| ###
| 15.85
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-01 Thu
| 15.77
| ###
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2024-Jan-31 Wed
| ###
| ###
| 15.81
| ###
| 1,353,876
| 10,702,389
| ###
| ###
| 0.0 |
2024-Jan-30 Tue
| 16.4
| 16.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-29 Mon
| ###
| 16.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-24 Wed
| ###
| ###
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2024-Jan-23 Tue
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2024-Jan-22 Mon
| 16.2
| 16.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-19 Fri
| 16.28
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-18 Thu
| 15.81
| ###
| 15.76
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2024-Jan-17 Wed
| 16.25
| 16.26
| 15.85
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-16 Tue
| 16.2
| ###
| ###
| 16.27
| 1,650,057
| 0
| ###
| ###
| 1.2 |
2024-Jan-15 Mon
| ###
| ###
| ###
| 16.71
|
|
| 86.4
| 86.4
| ### |
2024-Jan-12 Fri
| ###
| 15.81
| 15.24
| 15.81
| 937,625
| 14,556,628
| 88.5
| 88.5
| ### |
2024-Jan-11 Thu
| ###
| 15.47
| ###
| ###
| 366,241
| 2,832,874
| 70.3
| 70.3
| 0.0 |
2024-Jan-10 Wed
| ###
| ###
| ###
| ###
| 348,785
| 0
| 77.0
| 77.0
| 0.0 |
2024-Jan-09 Tue
| ###
| ###
| 14.84
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2024-Jan-08 Mon
| 14.5
| 14.83
| 14.47
| ###
| 525,973
| ###
| ###
| ###
| 0.0 |
2024-Jan-05 Fri
| 14.82
| 14.86
| 14.5
| 14.54
| 1,251,174
| ###
| ###
| ###
| 1.0 |
2024-Jan-04 Thu
| 15.24
| 15.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-03 Wed
| ###
| ###
| 15.27
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-02 Tue
| 15.79
| 15.88
| 15.73
| 15.88
| 340,380
| ###
| 71.4
| 71.4
| 1.1 |
2023-Dec-29 Fri
| 15.72
| 15.78
| ###
| 15.77
| 226,579
| ###
| 71.1
| 71.1
| ### |
2023-Dec-28 Thu
| ###
| 15.73
| 15.585
| 15.71
|
|
| ###
| ###
| 1.1 |
2023-Dec-27 Wed
| ###
| ###
| 15.41
| 15.56
|
|
| ###
| ###
| ### |
2023-Dec-22 Fri
| 15.46
| ###
| 15.45
| 15.59
| 437,376
| 3,378,729
| ###
| ###
| ### |
2023-Dec-21 Thu
| 15.44
| ###
| 15.41
| 15.46
| 888,755
| 6,847,857
| ###
| ###
| 1.1 |
2023-Dec-20 Wed
| 15.55
| 15.74
| 15.55
| ###
| 690,850
| 10,808,348
| 70.1
| 70.1
| 0.0 |
2023-Dec-19 Tue
| ###
| 15.48
| ###
| 15.41
|
|
| ###
| ###
| ### |
2023-Dec-18 Mon
| ###
| 15.57
| 15.26
| 15.4
| 507,982
| 7,830,542
| ###
| ###
| ### |
2023-Dec-15 Fri
| ###
| 15.44
| ###
| ###
| 1,031,259
| ###
| ###
| ###
| 0.0 |
2023-Dec-14 Thu
| 15.26
| 15.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-13 Wed
| 14.89
| ###
| 14.82
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-12 Tue
| ###
| ###
| 14.85
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-11 Mon
| 14.7
| ###
| ###
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2023-Dec-08 Fri
| 14.49
| ###
| ###
| ###
| 799,974
| 0
| 70.9
| 70.9
| 0.0 |
2023-Dec-07 Thu
| 14.4
| ###
| 14.385
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-06 Wed
| 14.52
| 14.75
| 14.43
| 14.7
|
|
| ###
| ###
| ### |
2023-Dec-05 Tue
| ###
| 14.59
| ###
| 14.5
| 1,056,922
| 7,710,245
| ###
| ###
| 1.0 |
2023-Dec-04 Mon
| 14.23
| 14.5
| ###
| 14.44
| 484,349
| ###
| 80.0
| 80.0
| ### |
2023-Dec-01 Fri
| 13.78
| ###
| 13.78
| ###
| 549,646
| ###
| ###
| ###
| 0.0 |
2023-Nov-30 Thu
| 13.89
| ###
| 13.73
| 13.89
| 705,471
| 4,843,058
| 64.9
| 64.9
| 1.0 |
2023-Nov-29 Wed
| 13.45
| ###
| 13.42
| 13.78
|
|
| ###
| ###
| 1.0 |
2023-Nov-28 Tue
| ###
| 13.46
| 13.27
| 13.42
| 328,423
| 4,389,373
| 72.9
| 72.9
| 1.0 |
2023-Nov-27 Mon
| ###
| 13.4
| 13.22
| 13.22
|
|
| ###
| ###
| 0.9 |
2023-Nov-24 Fri
| ###
| 13.47
| ###
| ###
| 284,371
| ###
| ###
| ###
| 0.0 |
2023-Nov-23 Thu
| 13.55
| ###
| ###
| ###
| 209,855
| 0
| ###
| ###
| 0.0 |
2023-Nov-22 Wed
| 13.49
| ###
| 13.46
| 13.58
|
|
| 78.8
| 78.8
| ### |
2023-Nov-21 Tue
| 13.59
| ###
| 13.46
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-20 Mon
| ###
| 13.645
| 13.51
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-17 Fri
| 13.79
| 13.82
| 13.59
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2023-Nov-16 Thu
| 13.77
| 13.84
| ###
| 13.84
| 450,457
| ###
| 76.7
| 76.7
| 1.0 |
2023-Nov-15 Wed
| 13.77
| 13.77
| 13.59
| 13.76
| 600,382
| 8,213,225
| 35.1
| 35.1
| 1.0 |
2023-Nov-14 Tue
| 13.57
| ###
| 13.47
| 13.53
| 347,889
| ###
| ###
| ###
| ### |
2023-Nov-13 Mon
| 13.59
| 13.59
| 13.41
| 13.45
| 293,475
| ###
| ###
| ###
| ### |
2023-Nov-10 Fri
| 13.46
| ###
| 13.4
| 13.59
| 631,473
| ###
| ###
| ###
| ### |
2023-Nov-09 Thu
| 13.5
| 13.53
| 13.41
| 13.51
| 546,348
| ###
| 70.9
| 70.9
| ### |
2023-Nov-08 Wed
| 13.44
| 13.52
| ###
| 13.4
| 750,873
| ###
| ###
| ###
| 1.0 |
2023-Nov-07 Tue
| ###
| 13.44
| ###
| 13.41
| 602,522
| 4,048,947
| ###
| ###
| 1.0 |
2023-Nov-06 Mon
| ###
| ###
| 13.22
| ###
| 652,659
| 4,314,075
| 36.6
| 36.6
| 0.0 |
2023-Nov-03 Fri
| 13.4
| 13.4
| 13.23
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2023-Nov-02 Thu
| 13.28
| 13.42
| ###
| ###
| 740,359
| ###
| ###
| ###
| 0.0 |
2023-Nov-01 Wed
| 13.23
| ###
| ###
| ###
| 865,822
| 0
| ###
| ###
| 0.0 |
2023-Oct-31 Tue
| ###
| ###
| 12.85
| ###
| 1,654,341
| 10,629,140
| ###
| ###
| 0.0 |
2023-Oct-30 Mon
| 12.74
| 12.88
| 12.54
| 12.76
|
|
| ###
| ###
| ### |
2023-Oct-27 Fri
| 12.86
| ###
| 12.74
| 12.85
| 992,452
| ###
| ###
| ###
| 0.9 |
2023-Oct-26 Thu
| ###
| 12.8
| ###
| 12.76
| 1,762,441
| 11,279,622
| ###
| ###
| ### |
2023-Oct-25 Wed
| 12.7
| 12.75
| ###
| 12.2
|
|
| 11.5
| 11.5
| ### |
2023-Oct-24 Tue
| ###
| 12.25
| ###
| ###
| 471,379
| ###
| 74.4
| 74.4
| 0.0 |
2023-Oct-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-20 Fri
| ###
| ###
| 11.81
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-19 Thu
| ###
| ###
| 11.85
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2023-Oct-18 Wed
| 12.26
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-17 Tue
| ###
| 12.45
| ###
| ###
| 2,200,486
| 13,698,025
| ###
| ###
| 0.0 |
2023-Oct-16 Mon
| ###
| 12.43
| 12.2
| 12.29
|
|
| ###
| ###
| 0.9 |
2023-Oct-13 Fri
| 12.49
| 12.79
| 12.44
| 12.44
| 1,118,223
| 14,106,383
| 34.1
| 34.1
| 0.9 |
2023-Oct-12 Thu
| ###
| ###
| ###
| 12.5
|
|
| ###
| ###
| 0.9 |
2023-Oct-11 Wed
| ###
| ###
| ###
| ###
| 896,928
| 0
| 80.2
| 80.2
| 0.0 |
2023-Oct-10 Tue
| 11.75
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-09 Mon
| ###
| ###
| 11.46
| 11.57
| 342,380
| ###
| 38.3
| 38.3
| ### |
2023-Oct-06 Fri
| 11.52
| 11.57
| 11.45
| 11.5
|
|
| ###
| ###
| ### |
2023-Oct-05 Thu
| 11.52
| ###
| 11.46
| 11.55
| 598,087
| ###
| 68.0
| 68.0
| 0.8 |
2023-Oct-04 Wed
| ###
| 11.47
| ###
| 11.47
|
|
| 83.5
| 83.5
| ### |
2023-Oct-03 Tue
| ###
| ###
| ###
| 11.5
| 831,553
| 0
| 34.9
| 34.9
| ### |
2023-Oct-02 Mon
| ###
| ###
| 11.775
| 11.82
| 304,952
| ###
| ###
| ###
| 0.8 |
2023-Sep-29 Fri
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2023-Sep-28 Thu
| ###
| ###
| 11.88
| ###
| 479,485
| 2,848,140
| 71.4
| 71.4
| 0.0 |
2023-Sep-27 Wed
| ###
| ###
| ###
| ###
| 455,074
| 0
| 71.3
| 71.3
| 0.0 |
2023-Sep-26 Tue
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2023-Sep-25 Mon
| 11.82
| ###
| 11.77
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2023-Sep-22 Fri
| ###
| ###
| ###
| 11.83
|
|
| ###
| ###
| 0.8 |
2023-Sep-21 Thu
| ###
| ###
| 11.86
| ###
|
|
| 42.2
| 42.2
| 0.0 |
2023-Sep-20 Wed
| ###
| ###
| ###
| ###
| 851,149
| 0
| ###
| ###
| 0.0 |
2023-Sep-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-18 Mon
| ###
| ###
| ###
| ###
| 632,659
| 0
| 27.3
| 27.3
| 0.0 |
2023-Sep-15 Fri
| ###
| ###
| 12.26
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-14 Thu
| ###
| 12.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-12 Tue
| 11.87
| ###
| 11.76
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-11 Mon
| 11.73
| ###
| ###
| ###
| 805,647
| 0
| ###
| ###
| 0.0 |
2023-Sep-08 Fri
| 11.83
| ###
| ###
| 11.75
|
|
| ###
| ###
| ### |
2023-Sep-07 Thu
| ###
| ###
| 11.83
| 11.83
| 781,340
| 4,621,626
| ###
| ###
| 0.8 |
2023-Sep-06 Wed
| 12.8
| 12.88
| ###
| 12.8
| 1,240,545
| ###
| 72.6
| 72.6
| 0.9 |
2023-Sep-05 Tue
| 12.76
| ###
| ###
| ###
| 1,123,481
| 0
| 80.4
| 80.4
| 0.0 |
2023-Sep-04 Mon
| ###
| ###
| 12.74
| 12.87
| 856,227
| ###
| 30.6
| 30.6
| ### |
2023-Sep-01 Fri
| ###
| ###
| 12.88
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-31 Thu
| ###
| ###
| ###
| ###
| 1,022,024
| 0
| ###
| ###
| 0.0 |
2023-Aug-30 Wed
| ###
| ###
| 12.86
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2023-Aug-29 Tue
| ###
| ###
| 12.82
| 12.89
| 706,444
| ###
| ###
| ###
| ### |
2023-Aug-28 Mon
| 12.77
| 12.85
| ###
| 12.85
| 1,056,157
| ###
| 82.0
| 82.0
| 0.9 |
2023-Aug-25 Fri
| 12.56
| ###
| 12.55
| ###
| 995,683
| ###
| ###
| ###
| 0.0 |
2023-Aug-24 Thu
| ###
| 13.24
| 12.83
| 12.83
| 1,232,447
| 16,064,946
| 16.0
| 16.0
| ### |
2023-Aug-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-22 Tue
| ###
| 13.23
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2023-Aug-21 Mon
| ###
| 13.22
| 12.81
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2023-Aug-18 Fri
| ###
| 13.28
| 12.78
| 12.78
|
|
| 23.4
| 23.4
| 0.9 |
2023-Aug-17 Thu
| ###
| 14.44
| 13.53
| 13.72
|
|
| 10.9
| 10.9
| ### |
2023-Aug-16 Wed
| 12.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-15 Tue
| 12.82
| ###
| ###
| 12.81
|
|
| ###
| ###
| ### |
2023-Aug-14 Mon
| 12.58
| ###
| 12.58
| 12.85
|
|
| 87.3
| 87.3
| 0.9 |
2023-Aug-11 Fri
| 12.4
| 12.77
| 12.4
| ###
| 482,441
| ###
| ###
| ###
| 0.0 |
2023-Aug-10 Thu
| ###
| ###
| ###
| 12.4
| 386,157
| 0
| 68.2
| 68.2
| 0.9 |
2023-Aug-09 Wed
| ###
| ###
| 12.23
| ###
| 235,589
| 1,440,626
| ###
| ###
| 0.0 |
2023-Aug-08 Tue
| 12.46
| 12.475
| ###
| ###
| 485,925
| 3,030,957
| ###
| ###
| 0.0 |
2023-Aug-07 Mon
| ###
| 12.48
| ###
| 12.44
| 380,277
| 2,372,928
| 87.7
| 87.7
| 0.9 |
2023-Aug-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-03 Thu
| ###
| ###
| ###
| ###
| 644,249
| 0
| 72.2
| 72.2
| 0.0 |
2023-Aug-02 Wed
| ###
| 12.49
| ###
| 12.2
| 550,456
| ###
| ###
| ###
| ### |
2023-Aug-01 Tue
| 12.45
| 12.48
| ###
| 12.44
|
|
| ###
| ###
| 0.9 |
2023-Jul-31 Mon
| ###
| 12.45
| 12.27
| ###
| 474,821
| 5,868,787
| 33.0
| 33.0
| 0.0 |
2023-Jul-28 Fri
| 12.25
| ###
| ###
| 12.28
| 527,445
| 0
| 70.8
| 70.8
| 0.9 |
2023-Jul-27 Thu
| ###
| ###
| ###
| ###
| 724,688
| 0
| 72.4
| 72.4
| 0.0 |
2023-Jul-26 Wed
| ###
| ###
| 11.88
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-25 Tue
| ###
| ###
| 11.82
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2023-Jul-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-20 Thu
| ###
| 12.45
| ###
| ###
| 854,828
| ###
| 23.6
| 23.6
| 0.0 |
2023-Jul-19 Wed
| ###
| 12.25
| ###
| 12.24
| 528,150
| ###
| ###
| ###
| 0.9 |
2023-Jul-18 Tue
| ###
| ###
| 11.86
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2023-Jul-17 Mon
| ###
| ###
| 11.82
| ###
| 400,473
| ###
| ###
| ###
| 0.0 |
2023-Jul-14 Fri
| ###
| ###
| 11.87
| ###
|
|
| 61.2
| 61.2
| 0.0 |
2023-Jul-13 Thu
| ###
| ###
| 11.825
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2023-Jul-12 Wed
| ###
| ###
| 11.71
| 11.73
|
|
| ###
| ###
| 0.8 |
2023-Jul-11 Tue
| ###
| 11.74
| 11.58
| 11.72
|
|
| ###
| ###
| 0.8 |
2023-Jul-10 Mon
| 11.53
| ###
| ###
| 11.43
| 275,580
| 0
| ###
| ###
| ### |
2023-Jul-07 Fri
| 11.48
| 11.55
| 11.41
| 11.42
|
|
| ###
| ###
| 0.8 |
2023-Jul-06 Thu
| ###
| ###
| 11.57
| 11.8
| 995,974
| ###
| 83.4
| 83.4
| 0.8 |
2023-Jul-05 Wed
| ###
| ###
| 11.84
| ###
| 686,673
| ###
| ###
| ###
| 0.0 |
2023-Jul-04 Tue
| 11.8
| ###
| 11.8
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2023-Jul-03 Mon
| 11.52
| 11.82
| 11.52
| 11.82
|
|
| ###
| ###
| 0.8 |
2023-Jun-30 Fri
| ###
| 11.43
| 11.27
| 11.43
|
|
| ###
| ###
| ### |
2023-Jun-29 Thu
| 11.2
| ###
| ###
| ###
| 694,044
| 0
| 68.0
| 68.0
| 0.0 |
2023-Jun-28 Wed
| ###
| 11.27
| 10.88
| 11.23
|
|
| ###
| ###
| 0.8 |
2023-Jun-27 Tue
| ###
| ###
| ###
| 10.76
|
|
| ###
| ###
| 0.8 |
2023-Jun-26 Mon
| ###
| 10.755
| 10.56
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2023-Jun-23 Fri
| 10.8
| ###
| ###
| 10.7
|
|
| 38.1
| 38.1
| 0.8 |
2023-Jun-22 Thu
| ###
| ###
| 10.8
| 10.8
|
|
| 23.7
| 23.7
| ### |
2023-Jun-21 Wed
| ###
| ###
| 10.83
| ###
| 913,046
| 4,944,144
| ###
| ###
| 0.0 |
2023-Jun-20 Tue
| ###
| 11.24
| ###
| 11.24
| 802,445
| 4,509,740
| ###
| ###
| 0.8 |
2023-Jun-19 Mon
| 11.21
| 11.29
| ###
| 11.2
|
|
| ###
| ###
| 0.8 |
2023-Jun-16 Fri
| ###
| ###
| ###
| ###
| 1,054,775
| 0
| 29.2
| 29.2
| 0.0 |
2023-Jun-15 Thu
| 11.25
| ###
| ###
| 11.25
| 771,757
| 0
| ###
| ###
| ### |
2023-Jun-14 Wed
| 11.4
| 11.4
| ###
| ###
| 1,240,688
| 7,071,921
| 19.5
| 19.5
| 0.0 |
2023-Jun-13 Tue
| 11.25
| 11.25
| ###
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2023-Jun-09 Fri
| ###
| ###
| 10.81
| ###
| 836,425
| 4,520,877
| ###
| ###
| 0.0 |
2023-Jun-08 Thu
| 11.2
| 11.22
| ###
| ###
| 701,423
| 3,934,983
| ###
| ###
| 0.0 |
2023-Jun-07 Wed
| ###
| 11.4
| 11.245
| ###
| 554,175
| 6,274,646
| 42.3
| 42.3
| 0.0 |
2023-Jun-06 Tue
| ###
| 11.59
| ###
| ###
| 1,052,426
| ###
| 35.8
| 35.8
| 0.0 |
2023-Jun-05 Mon
| 11.4
| 11.59
| ###
| 11.52
| 576,583
| ###
| ###
| ###
| 0.8 |
2023-Jun-02 Fri
| ###
| 11.4
| 11.23
| 11.26
|
|
| ###
| ###
| 0.8 |
2023-Jun-01 Thu
| ###
| 11.45
| 11.2
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2023-May-31 Wed
| ###
| ###
| ###
| 11.42
| 1,672,447
| 0
| 31.2
| 31.2
| 0.8 |
2023-May-30 Tue
| 11.58
| 11.73
| 11.56
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-29 Mon
| 11.81
| 11.85
| 11.59
| 11.7
| 550,345
| 6,450,043
| ###
| ###
| 0.8 |
2023-May-26 Fri
| 11.7
| 11.86
| ###
| 11.81
| 498,521
| 2,956,229
| 76.6
| 76.6
| ### |
2023-May-25 Thu
| 11.8
| 11.86
| ###
| 11.7
| 792,126
| ###
| 33.1
| 33.1
| 0.8 |
2023-May-24 Wed
| ###
| ###
| 11.85
| ###
|
|
| 40.3
| 40.3
| 0.0 |
2023-May-23 Tue
| 12.25
| ###
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2023-May-22 Mon
| 12.55
| 12.55
| 12.21
| 12.21
|
|
| ###
| ###
| 0.9 |
2023-May-19 Fri
| 12.71
| 12.75
| ###
| 12.7
|
|
| 31.4
| 31.4
| 0.9 |
2023-May-18 Thu
| ###
| 12.73
| 12.54
| ###
| 434,680
| 5,492,181
| ###
| ###
| 0.0 |
2023-May-17 Wed
| ###
| 12.76
| 12.47
| 12.52
|
|
| 30.6
| 30.6
| 0.9 |
2023-May-16 Tue
| ###
| 12.78
| 12.57
| ###
| 803,229
| 10,180,927
| ###
| ###
| 0.0 |
2023-May-15 Mon
| 12.86
| ###
| 12.76
| 12.83
| 554,771
| ###
| ###
| ###
| ### |
2023-May-12 Fri
| 12.81
| 12.88
| 12.72
| 12.8
| 548,322
| 7,018,521
| ###
| ###
| 0.9 |
2023-May-11 Thu
| ###
| 12.8
| 12.59
| 12.77
|
|
| ###
| ###
| 0.9 |
2023-May-10 Wed
| ###
| ###
| 12.5
| 12.58
| 608,685
| 3,804,281
| ###
| ###
| 0.9 |
2023-May-09 Tue
| 12.81
| 12.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-08 Mon
| 12.74
| ###
| 12.74
| 12.83
|
|
| ###
| ###
| ### |
2023-May-05 Fri
| ###
| 12.77
| 12.44
| 12.7
| 784,585
| ###
| 74.6
| 74.6
| 0.9 |
2023-May-04 Thu
| ###
| ###
| ###
| 12.49
| 1,819,673
| 0
| 13.4
| 13.4
| 0.9 |
2023-May-03 Wed
| 13.4
| ###
| ###
| 13.45
|
|
| ###
| ###
| ### |
2023-May-02 Tue
| 13.56
| ###
| ###
| ###
| 493,356
| 0
| 32.0
| 32.0
| 0.0 |
2023-May-01 Mon
| ###
| 13.74
| 13.5
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-28 Fri
| 13.7
| 13.7
| 13.46
| 13.51
|
|
| 24.8
| 24.8
| ### |
2023-Apr-27 Thu
| 13.55
| 13.77
| 13.49
| 13.55
| 794,770
| ###
| 70.2
| 70.2
| 1.0 |
2023-Apr-26 Wed
| 13.45
| 13.71
| ###
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2023-Apr-24 Mon
| ###
| 13.5
| 13.25
| 13.45
| 381,885
| ###
| 78.9
| 78.9
| ### |
2023-Apr-21 Fri
| ###
| 13.4
| 13.23
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-20 Thu
| 13.44
| 13.44
| 13.22
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2023-Apr-19 Wed
| ###
| 13.52
| 13.21
| 13.29
| 749,445
| ###
| 36.2
| 36.2
| ### |
2023-Apr-18 Tue
| ###
| 13.49
| 13.2
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-17 Mon
| ###
| 13.53
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2023-Apr-14 Fri
| ###
| 13.44
| 13.23
| ###
| 405,227
| ###
| 60.8
| 60.8
| 0.0 |
2023-Apr-13 Thu
| ###
| 13.2
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2023-Apr-12 Wed
| 13.25
| 13.27
| ###
| 13.22
|
|
| 38.6
| 38.6
| 0.9 |
2023-Apr-11 Tue
| ###
| ###
| ###
| 13.2
|
|
| ###
| ###
| 0.9 |
2023-Apr-06 Thu
| ###
| ###
| 12.71
| 12.87
|
|
| 30.6
| 30.6
| ### |
2023-Apr-05 Wed
| ###
| ###
| ###
| ###
| 1,009,227
| 0
| ###
| ###
| 0.0 |
2023-Apr-04 Tue
| ###
| ###
| 12.84
| ###
| 930,124
| ###
| ###
| ###
| 0.0 |
2023-Apr-03 Mon
| ###
| 12.86
| ###
| 12.8
| 770,058
| 4,951,472
| ###
| ###
| 0.9 |
2023-Mar-31 Fri
| 12.43
| ###
| 12.43
| 12.55
| 870,626
| 5,410,940
| ###
| ###
| ### |
2023-Mar-30 Thu
| ###
| 12.44
| 12.22
| ###
| 586,348
| 7,229,670
| 27.8
| 27.8
| 0.0 |
2023-Mar-29 Wed
| ###
| ###
| ###
| 12.28
| 439,045
| 0
| ###
| ###
| 0.9 |
2023-Mar-28 Tue
| 12.22
| ###
| ###
| ###
| 466,452
| 0
| 29.0
| 29.0
| 0.0 |
2023-Mar-27 Mon
| 12.24
| 12.49
| ###
| ###
| 629,755
| ###
| 30.4
| 30.4
| 0.0 |
2023-Mar-24 Fri
| ###
| ###
| ###
| ###
| 706,445
| 0
| ###
| ###
| 0.0 |
2023-Mar-23 Thu
| 12.26
| 12.5
| ###
| ###
| 620,848
| ###
| ###
| ###
| 0.0 |
2023-Mar-22 Wed
| ###
| 12.51
| ###
| ###
| 596,075
| 3,728,449
| 33.9
| 33.9
| 0.0 |
2023-Mar-21 Tue
| 12.24
| 12.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-20 Mon
| 12.27
| 12.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-16 Thu
| ###
| 12.29
| ###
| ###
| 2,007,970
| 12,338,975
| ###
| ###
| 0.0 |
2023-Mar-15 Wed
| 12.51
| 12.525
| 12.23
| 12.45
| 976,452
| ###
| 31.4
| 31.4
| ### |
2023-Mar-14 Tue
| 12.58
| 12.685
| 12.45
| 12.5
| 1,370,781
| ###
| ###
| ###
| 0.9 |
2023-Mar-13 Mon
| 12.78
| ###
| 12.57
| ###
| 1,059,628
| ###
| 36.8
| 36.8
| 0.0 |
2023-Mar-10 Fri
| ###
| ###
| 12.86
| ###
| 608,241
| 3,910,989
| 44.3
| 44.3
| 0.0 |
2023-Mar-09 Thu
| 13.21
| ###
| ###
| ###
| 1,057,878
| 0
| 27.6
| 27.6
| 0.0 |
2023-Mar-08 Wed
| ###
| ###
| 12.79
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-07 Tue
| ###
| 13.49
| ###
| 13.44
| 1,170,583
| 7,895,582
| ###
| ###
| ### |
2023-Mar-06 Mon
| ###
| ###
| 12.81
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-03 Fri
| 12.82
| 12.85
| 12.7
| 12.72
|
|
| 30.2
| 30.2
| 0.9 |
2023-Mar-02 Thu
| 12.59
| 12.86
| 12.57
| 12.8
|
|
| 82.9
| 82.9
| 0.9 |
2023-Mar-01 Wed
| 12.78
| ###
| 12.775
| ###
| 1,065,647
| 6,806,820
| ###
| ###
| 0.0 |
2023-Feb-28 Tue
| ###
| 13.2
| 12.85
| ###
| 1,721,354
| ###
| 24.9
| 24.9
| 0.0 |
2023-Feb-27 Mon
| 13.43
| 13.44
| ###
| 13.27
|
|
| 40.3
| 40.3
| 0.9 |
2023-Feb-24 Fri
| 13.53
| 13.75
| 13.45
| 13.53
|
|
| 65.1
| 65.1
| ### |
2023-Feb-23 Thu
| 13.4
| 13.73
| 13.26
| 13.49
|
|
| ###
| ###
| ### |
2023-Feb-22 Wed
| 13.23
| 13.43
| ###
| ###
| 1,280,347
| ###
| 75.2
| 75.2
| 0.0 |
2023-Feb-21 Tue
| 13.2
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2023-Feb-20 Mon
| ###
| 13.27
| 12.88
| 13.24
| 849,783
| ###
| 87.9
| 87.9
| 0.9 |
2023-Feb-17 Fri
| ###
| ###
| ###
| ###
| 1,809,820
| 0
| 89.3
| 89.3
| 0.0 |
2023-Feb-16 Thu
| ###
| ###
| ###
| 12.5
| 1,964,126
| 0
| ###
| ###
| 0.9 |
2023-Feb-15 Wed
| ###
| ###
| 11.81
| ###
|
|
| 41.5
| 41.5
| 0.0 |
2023-Feb-14 Tue
| ###
| ###
| 11.78
| ###
| 1,008,428
| 5,939,640
| 30.3
| 30.3
| 0.0 |
2023-Feb-13 Mon
| ###
| ###
| 11.725
| 11.79
|
|
| 24.9
| 24.9
| 0.8 |
2023-Feb-10 Fri
| ###
| ###
| ###
| ###
| 586,820
| 0
| 80.9
| 80.9
| 0.0 |
2023-Feb-09 Thu
| 12.25
| 12.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-08 Wed
| ###
| 12.21
| ###
| ###
| 672,729
| ###
| 81.3
| 81.3
| 0.0 |
2023-Feb-07 Tue
| 12.45
| 12.46
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2023-Feb-06 Mon
| 12.55
| 12.55
| ###
| 12.4
|
|
| ###
| ###
| 0.9 |
2023-Feb-03 Fri
| 12.79
| 12.79
| 12.57
| 12.57
|
|
| ###
| ###
| 0.9 |
2023-Feb-02 Thu
| ###
| 12.7
| 12.55
| ###
|
|
| 39.0
| 39.0
| 0.0 |
2023-Feb-01 Wed
| 12.79
| 12.82
| ###
| 12.44
| 1,092,086
| 7,000,271
| ###
| ###
| 0.9 |
2023-Jan-31 Tue
| ###
| 12.8
| 12.57
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-30 Mon
| ###
| ###
| ###
| ###
| 788,924
| 0
| 21.5
| 21.5
| 0.0 |
2023-Jan-27 Fri
| ###
| ###
| 12.78
| ###
| 862,822
| ###
| 71.6
| 71.6
| 0.0 |
2023-Jan-25 Wed
| 12.85
| ###
| 12.8
| 12.88
|
|
| ###
| ###
| ### |
2023-Jan-24 Tue
| 12.72
| ###
| ###
| 12.86
|
|
| ###
| ###
| 0.9 |
2023-Jan-23 Mon
| ###
| ###
| 12.53
| ###
| 656,682
| ###
| ###
| ###
| 0.0 |
2023-Jan-20 Fri
| 12.55
| ###
| 12.41
| 12.5
| 951,129
| 5,901,755
| 34.8
| 34.8
| 0.9 |
2023-Jan-19 Thu
| 12.59
| ###
| ###
| 12.56
| 1,078,680
| 0
| 37.0
| 37.0
| 0.9 |
2023-Jan-18 Wed
| 12.25
| 12.48
| ###
| 12.46
| 835,926
| 5,216,178
| ###
| ###
| 0.9 |
2023-Jan-17 Tue
| ###
| 12.29
| ###
| 12.25
|
|
| ###
| ###
| 0.9 |
2023-Jan-16 Mon
| ###
| ###
| ###
| ###
| 1,763,486
| 0
| 88.1
| 88.1
| 0.0 |
2023-Jan-13 Fri
| 11.5
| 11.5
| ###
| 11.46
| 472,928
| ###
| 29.7
| 29.7
| 0.8 |
2023-Jan-12 Thu
| 11.5
| 11.5
| ###
| 11.48
|
|
| ###
| ###
| 0.8 |
2023-Jan-11 Wed
| ###
| 11.49
| ###
| 11.47
|
|
| ###
| ###
| ### |
2023-Jan-10 Tue
| 11.25
| ###
| ###
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2023-Jan-09 Mon
| 11.2
| ###
| ###
| 11.26
| 250,871
| 0
| 69.5
| 69.5
| 0.8 |
2023-Jan-06 Fri
| ###
| ###
| ###
| ###
| 316,656
| 0
| ###
| ###
| 0.0 |
2023-Jan-05 Thu
| ###
| ###
| 10.87
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-04 Wed
| 10.87
| ###
| 10.81
| ###
| 477,184
| 2,579,179
| ###
| ###
| 0.0 |
2023-Jan-03 Tue
| 10.71
| 10.78
| ###
| 10.77
| 252,942
| 1,363,357
| 80.8
| 80.8
| ### |
2022-Dec-30 Fri
| ###
| 10.79
| ###
| 10.71
| 187,647
| 1,012,355
| 67.3
| 67.3
| ### |
2022-Dec-29 Thu
| 10.86
| 10.86
| ###
| ###
| 220,077
| ###
| 20.0
| 20.0
| 0.0 |
2022-Dec-28 Wed
| ###
| 10.78
| ###
| 10.74
| 263,826
| 1,422,022
| 83.0
| 83.0
| 0.8 |
2022-Dec-23 Fri
| 10.77
| 10.78
| ###
| ###
| 388,282
| ###
| ###
| ###
| 0.0 |
2022-Dec-22 Thu
| 10.8
| 10.85
| ###
| 10.84
|
|
| ###
| ###
| 0.8 |
2022-Dec-21 Wed
| 10.54
| 10.8
| 10.54
| 10.72
|
|
| 79.1
| 79.1
| 0.8 |
2022-Dec-20 Tue
| 10.75
| 10.75
| 10.5
| 10.51
| 414,552
| ###
| 31.6
| 31.6
| ### |
2022-Dec-19 Mon
| 10.78
| ###
| 10.72
| 10.78
| 325,281
| ###
| ###
| ###
| 0.8 |
2022-Dec-16 Fri
| ###
| 10.81
| 10.54
| 10.72
|
|
| ###
| ###
| 0.8 |
2022-Dec-15 Thu
| 10.73
| 10.8
| 10.58
| 10.72
| 440,787
| ###
| 44.3
| 44.3
| 0.8 |
2022-Dec-14 Wed
| 10.87
| ###
| 10.8
| 10.86
| 362,627
| 1,958,185
| 36.8
| 36.8
| 0.8 |
2022-Dec-13 Tue
| 10.86
| 10.88
| 10.73
| 10.83
|
|
| ###
| ###
| ### |
2022-Dec-12 Mon
| 10.77
| 10.85
| ###
| 10.81
| 343,727
| ###
| 78.4
| 78.4
| 0.8 |
2022-Dec-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-08 Thu
| ###
| ###
| 10.82
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2022-Dec-07 Wed
| ###
| ###
| ###
| 10.8
|
|
| 24.4
| 24.4
| ### |
2022-Dec-06 Tue
| ###
| ###
| ###
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2022-Dec-05 Mon
| ###
| ###
| ###
| ###
| 383,188
| 0
| 35.5
| 35.5
| 0.0 |
2022-Dec-02 Fri
| ###
| ###
| ###
| ###
| 437,888
| 0
| 29.0
| 29.0
| 0.0 |
2022-Dec-01 Thu
| 11.2
| 11.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-30 Wed
| ###
| ###
| ###
| ###
| 837,556
| 0
| 23.7
| 23.7
| 0.0 |
2022-Nov-29 Tue
| ###
| ###
| ###
| ###
| 682,979
| 0
| 80.0
| 80.0
| 0.0 |
2022-Nov-28 Mon
| ###
| ###
| 10.76
| ###
| 419,348
| ###
| 44.5
| 44.5
| 0.0 |
2022-Nov-25 Fri
| 10.87
| ###
| 10.81
| ###
| 347,759
| ###
| 73.4
| 73.4
| 0.0 |
2022-Nov-24 Thu
| 10.8
| ###
| 10.7
| 10.7
|
|
| 33.1
| 33.1
| 0.8 |
2022-Nov-23 Wed
| 10.79
| 10.82
| ###
| 10.8
| 448,977
| ###
| 71.9
| 71.9
| ### |
2022-Nov-22 Tue
| 10.7
| 10.78
| 10.54
| ###
| 620,551
| 6,615,073
| ###
| ###
| 0.0 |
2022-Nov-21 Mon
| ###
| ###
| 10.55
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-18 Fri
| ###
| ###
| 10.455
| 10.5
| 207,642
| 1,085,448
| ###
| ###
| 0.8 |
2022-Nov-17 Thu
| ###
| ###
| 10.47
| 10.55
|
|
| 35.0
| 35.0
| ### |
2022-Nov-16 Wed
| 10.5
| 10.52
| 10.43
| 10.47
| 342,944
| ###
| 37.7
| 37.7
| 0.7 |
2022-Nov-15 Tue
| 10.56
| ###
| 10.49
| 10.54
|
|
| 41.2
| 41.2
| 0.8 |
2022-Nov-14 Mon
| 10.5
| 10.54
| 10.41
| 10.52
|
|
| ###
| ###
| ### |
2022-Nov-11 Fri
| ###
| ###
| ###
| 10.5
|
|
| 28.1
| 28.1
| 0.8 |
2022-Nov-10 Thu
| ###
| ###
| ###
| ###
| 401,285
| 0
| 70.9
| 70.9
| 0.0 |
2022-Nov-09 Wed
| 10.25
| ###
| ###
| 10.23
| 480,684
| 0
| 36.3
| 36.3
| ### |
2022-Nov-08 Tue
| ###
| 10.24
| ###
| ###
| 813,242
| ###
| ###
| ###
| 0.0 |
2022-Nov-07 Mon
| ###
| ###
| ###
| ###
| 1,193,751
| 0
| 78.5
| 78.5
| 0.0 |
2022-Nov-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-03 Thu
| 10.2
| 10.24
| ###
| ###
| 436,653
| ###
| 35.1
| 35.1
| 0.0 |
2022-Nov-02 Wed
| 10.4
| 10.55
| 10.29
| 10.49
| 848,556
| 8,841,953
| 73.7
| 73.7
| ### |
2022-Nov-01 Tue
| ###
| 10.46
| 10.28
| 10.42
|
|
| ###
| ###
| 0.7 |
2022-Oct-31 Mon
| ###
| ###
| ###
| 10.28
| 694,228
| 0
| 40.7
| 40.7
| 0.7 |
2022-Oct-28 Fri
| ###
| ###
| ###
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2022-Oct-27 Thu
| ###
| ###
| 9.81
| ###
| 712,628
| 3,495,440
| ###
| ###
| 0.0 |
2022-Oct-26 Wed
| ###
| 9.83
| ###
| 9.73
|
|
| 77.2
| 77.2
| ### |
2022-Oct-25 Tue
| 9.5
| 9.7
| 9.5
| ###
| 308,270
| ###
| 80.0
| 80.0
| 0.0 |
2022-Oct-24 Mon
| 9.56
| ###
| ###
| 9.41
|
|
| 27.6
| 27.6
| 0.7 |
2022-Oct-21 Fri
| 9.28
| 9.44
| 9.2
| ###
| 537,480
| ###
| 74.8
| 74.8
| 0.0 |
2022-Oct-20 Thu
| 9.27
| ###
| 9.21
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2022-Oct-19 Wed
| ###
| ###
| 9.46
| 9.46
|
|
| ###
| ###
| 0.7 |
2022-Oct-18 Tue
| ###
| 9.57
| ###
| 9.5
|
|
| ###
| ###
| 0.7 |
2022-Oct-17 Mon
| 9
| 9.25
| 8.975
| 9.23
|
|
| ###
| ###
| ### |
2022-Oct-14 Fri
| 9.28
| ###
| ###
| ###
| 624,847
| 0
| ###
| ###
| 0.0 |
2022-Oct-13 Thu
| 9
| ###
| 9
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2022-Oct-12 Wed
| 9
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2022-Oct-11 Tue
| 9.23
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-10 Mon
| 9.2
| 9.41
| 9.2
| ###
| 396,083
| 3,685,552
| 85.3
| 85.3
| 0.0 |
2022-Oct-07 Fri
| 9.29
| 9.53
| 9.29
| 9.46
|
|
| 84.7
| 84.7
| 0.7 |
2022-Oct-06 Thu
| 9.48
| 9.5
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2022-Oct-05 Wed
| ###
| ###
| 9.27
| 9.55
| 779,149
| 3,611,355
| ###
| ###
| 0.7 |
2022-Oct-04 Tue
| 8.85
| 9.22
| 8.85
| 9.21
| 976,357
| 8,821,385
| 83.9
| 83.9
| 0.7 |
2022-Oct-03 Mon
| 8.85
| 8.88
| ###
| 8.76
|
|
| 40.5
| 40.5
| 0.6 |
2022-Sep-30 Fri
| ###
| ###
| 8.785
| 8.88
|
|
| 19.1
| 19.1
| 0.6 |
2022-Sep-29 Thu
| 9.4
| 9.54
| 9.29
| ###
| 571,084
| 5,376,755
| 32.1
| 32.1
| 0.0 |
2022-Sep-28 Wed
| 9.2
| 9.23
| ###
| ###
|
|
| 45.3
| 45.3
| 0.0 |
2022-Sep-27 Tue
| 9.23
| ###
| ###
| 9.24
| 613,341
| 0
| ###
| ###
| ### |
2022-Sep-26 Mon
| ###
| ###
| 9.075
| 9.27
| 540,873
| ###
| 86.9
| 86.9
| 0.7 |
2022-Sep-23 Fri
| 9.4
| 9.53
| ###
| 9.26
|
|
| ###
| ###
| ### |
2022-Sep-21 Wed
| ###
| 9.71
| 9.53
| ###
| 449,651
| 4,325,642
| 39.8
| 39.8
| 0.0 |
2022-Sep-20 Tue
| 9.89
| ###
| 9.745
| 9.82
|
|
| ###
| ###
| ### |
2022-Sep-19 Mon
| 9.88
| ###
| 9.72
| 9.72
|
|
| 35.4
| 35.4
| 0.7 |
2022-Sep-16 Fri
| 9.75
| ###
| ###
| 9.79
|
|
| 77.5
| 77.5
| ### |
2022-Sep-15 Thu
| 9.77
| ###
| ###
| 9.84
| 1,038,024
| 0
| 74.4
| 74.4
| 0.7 |
2022-Sep-14 Wed
| ###
| ###
| 9.83
| ###
| 1,072,589
| 5,271,774
| 70.1
| 70.1
| 0.0 |
2022-Sep-13 Tue
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2022-Sep-12 Mon
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2022-Sep-09 Fri
| 9.7
| ###
| 9.7
| 9.81
|
|
| 69.8
| 69.8
| ### |
2022-Sep-08 Thu
| 9.71
| 9.86
| 9.71
| 9.86
| 1,929,646
| 18,881,586
| ###
| ###
| 0.7 |
2022-Sep-07 Wed
| ###
| ###
| 9.51
| ###
|
|
| 43.6
| 43.6
| 0.0 |
2022-Sep-06 Tue
| 9.87
| ###
| ###
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2022-Sep-05 Mon
| ###
| ###
| 10.22
| ###
| 539,743
| 2,758,086
| 42.5
| 42.5
| 0.0 |
2022-Sep-02 Fri
| ###
| ###
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2022-Sep-01 Thu
| ###
| ###
| 10.24
| 10.24
|
|
| ###
| ###
| ### |
2022-Aug-31 Wed
| 10.43
| 10.59
| ###
| 10.58
|
|
| 70.6
| 70.6
| 0.8 |
2022-Aug-30 Tue
| 10.25
| 10.425
| 10.21
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-29 Mon
| 10.2
| 10.45
| ###
| 10.21
| 649,981
| 3,396,150
| 71.7
| 71.7
| ### |
2022-Aug-26 Fri
| 10.5
| ###
| ###
| 10.59
| 680,650
| 0
| ###
| ###
| ### |
2022-Aug-25 Thu
| 10.55
| ###
| 10.43
| 10.45
|
|
| 29.0
| 29.0
| ### |
2022-Aug-24 Wed
| 10.24
| 10.55
| 10.24
| 10.55
|
|
| 85.4
| 85.4
| ### |
2022-Aug-23 Tue
| ###
| 10.46
| ###
| 10.42
| 888,348
| ###
| 94.0
| 94.0
| 0.7 |
2022-Aug-22 Mon
| 10.45
| 10.52
| 10.24
| 10.24
| 856,974
| ###
| ###
| ###
| ### |
2022-Aug-19 Fri
| ###
| 10.27
| ###
| 10.27
| 645,557
| ###
| ###
| ###
| ### |
2022-Aug-18 Thu
| 10.4
| 10.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-17 Wed
| 10.5
| ###
| 10.43
| 10.7
| 2,563,422
| 13,368,245
| 86.2
| 86.2
| 0.8 |
2022-Aug-16 Tue
| ###
| ###
| ###
| 10.22
|
|
| 16.3
| 16.3
| 0.7 |
2022-Aug-15 Mon
| 10.56
| ###
| 10.42
| 10.57
| 376,770
| 1,962,971
| ###
| ###
| 0.8 |
2022-Aug-12 Fri
| 10.49
| 10.51
| ###
| 10.46
|
|
| ###
| ###
| 0.7 |
2022-Aug-11 Thu
| ###
| ###
| 10.51
| ###
| 402,446
| 2,114,853
| 31.4
| 31.4
| 0.0 |
2022-Aug-10 Wed
| ###
| 10.46
| ###
| 10.42
| 645,483
| 3,375,876
| 86.1
| 86.1
| 0.7 |
2022-Aug-09 Tue
| 10.26
| ###
| ###
| ###
| 377,628
| 0
| 72.0
| 72.0
| 0.0 |
2022-Aug-08 Mon
| 10.25
| 10.26
| ###
| ###
| 367,428
| ###
| ###
| ###
| 0.0 |
2022-Aug-05 Fri
| ###
| 10.45
| 10.27
| 10.4
|
|
| ###
| ###
| 0.7 |
2022-Aug-04 Thu
| 10.22
| 10.29
| ###
| ###
| 500,189
| 2,573,472
| ###
| ###
| 0.0 |
2022-Aug-03 Wed
| ###
| ###
| 9.89
| ###
|
|
| 63.0
| 63.0
| 0.0 |
2022-Aug-02 Tue
| ###
| ###
| 9.88
| ###
| 360,024
| ###
| 77.7
| 77.7
| 0.0 |
2022-Aug-01 Mon
| ###
| ###
| 9.82
| 9.87
| 279,226
| ###
| 41.1
| 41.1
| ### |
2022-Jul-29 Fri
| ###
| ###
| 9.8
| 9.88
| 289,371
| ###
| 36.1
| 36.1
| 0.7 |
2022-Jul-28 Thu
| ###
| ###
| 9.7
| 9.77
|
|
| ###
| ###
| 0.7 |
2022-Jul-27 Wed
| ###
| 9.7
| 9.55
| ###
| 235,188
| 2,263,684
| 68.0
| 68.0
| 0.0 |
2022-Jul-26 Tue
| ###
| ###
| 9.45
| 9.7
| 637,857
| 3,013,874
| ###
| ###
| 0.7 |
2022-Jul-25 Mon
| 9.76
| ###
| 9.71
| 9.78
|
|
| 75.3
| 75.3
| 0.7 |
2022-Jul-22 Fri
| ###
| ###
| 9.87
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-21 Thu
| ###
| ###
| 9.85
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2022-Jul-20 Wed
| 9.86
| ###
| 9.78
| 9.86
|
|
| ###
| ###
| 0.7 |
2022-Jul-19 Tue
| 9.51
| ###
| 9.44
| 9.55
|
|
| 71.9
| 71.9
| 0.7 |
2022-Jul-18 Mon
| 9.5
| 9.55
| ###
| 9.55
|
|
| 67.0
| 67.0
| 0.7 |
2022-Jul-15 Fri
| ###
| 9.49
| 9.29
| 9.43
|
|
| ###
| ###
| ### |
2022-Jul-14 Thu
| ###
| 9.49
| ###
| 9.48
| 570,077
| ###
| ###
| ###
| 0.7 |
2022-Jul-13 Wed
| ###
| ###
| ###
| ###
| 636,454
| 0
| ###
| ###
| 0.0 |
2022-Jul-12 Tue
| ###
| ###
| ###
| ###
| 476,586
| 0
| 81.9
| 81.9
| 0.0 |
2022-Jul-11 Mon
| 9.28
| ###
| ###
| ###
|
|
| 40.2
| 40.2
| 0.0 |
2022-Jul-08 Fri
| ###
| 9.43
| ###
| 9.28
|
|
| 69.8
| 69.8
| 0.7 |
2022-Jul-07 Thu
| ###
| ###
| 8.89
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-06 Wed
| ###
| ###
| ###
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2022-Jul-05 Tue
| ###
| 8.72
| ###
| ###
| 302,472
| 1,318,777
| 30.1
| 30.1
| 0.0 |
2022-Jul-04 Mon
| 8.82
| 8.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-01 Fri
| 8.57
| ###
| 8.51
| 8.52
|
|
| 30.2
| 30.2
| 0.6 |
2022-Jun-30 Thu
| 8.5
| ###
| 8.48
| 8.49
| 418,826
| 1,775,822
| ###
| ###
| ### |
2022-Jun-29 Wed
| ###
| ###
| 8.46
| 8.55
| 609,958
| 2,580,122
| ###
| ###
| ### |
2022-Jun-28 Tue
| 8.87
| 8.87
| ###
| 8.8
|
|
| 35.2
| 35.2
| 0.6 |
2022-Jun-27 Mon
| 8.73
| ###
| 8.73
| 8.87
|
|
| ###
| ###
| ### |
2022-Jun-24 Fri
| 8.29
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2022-Jun-23 Thu
| ###
| 8.7
| 8.29
| ###
| 679,880
| 5,775,580
| ###
| ###
| 0.0 |
2022-Jun-22 Wed
| ###
| ###
| 8.5
| ###
| 841,129
| ###
| 79.7
| 79.7
| 0.0 |
2022-Jun-21 Tue
| 8.47
| ###
| 8.355
| ###
| 1,072,473
| 4,480,255
| 78.1
| 78.1
| 0.0 |
2022-Jun-20 Mon
| 8.21
| 8.43
| 8.21
| ###
| 638,726
| ###
| ###
| ###
| 0.0 |
2022-Jun-17 Fri
| ###
| ###
| ###
| ###
| 1,431,546
| 0
| 68.1
| 68.1
| 0.0 |
2022-Jun-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-15 Wed
| 8.41
| 8.5
| 8.24
| 8.25
| 1,087,120
| ###
| 40.0
| 40.0
| ### |
2022-Jun-14 Tue
| ###
| 8.53
| ###
| 8.52
|
|
| 87.0
| 87.0
| 0.6 |
2022-Jun-10 Fri
| ###
| ###
| 8.72
| 8.76
|
|
| 28.4
| 28.4
| 0.6 |
2022-Jun-09 Thu
| ###
| ###
| 9
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2022-Jun-08 Wed
| 9.28
| 9.28
| ###
| ###
| 1,049,042
| 4,867,554
| ###
| ###
| 0.0 |
2022-Jun-07 Tue
| ###
| 9.46
| ###
| 9.21
| 951,074
| 4,498,580
| 45.8
| 45.8
| 0.7 |
2022-Jun-06 Mon
| 9.74
| 9.74
| ###
| 9.41
| 445,371
| 2,168,956
| 22.2
| 22.2
| 0.7 |
2022-Jun-03 Fri
| 9.56
| 9.81
| 9.5
| 9.8
| 796,448
| ###
| ###
| ###
| 0.7 |
2022-Jun-02 Thu
| ###
| 9.51
| ###
| 9.43
|
|
| ###
| ###
| ### |
2022-Jun-01 Wed
| 9.48
| 9.56
| ###
| 9.52
|
|
| ###
| ###
| ### |
2022-May-31 Tue
| ###
| ###
| 9.44
| 9.46
| 1,051,049
| 4,960,951
| 28.3
| 28.3
| 0.7 |
2022-May-30 Mon
| 9.49
| ###
| 9.44
| ###
| 534,149
| 2,521,183
| ###
| ###
| 0.0 |
2022-May-27 Fri
| ###
| 9.43
| 9.28
| 9.41
|
|
| 71.7
| 71.7
| 0.7 |
2022-May-26 Thu
| ###
| 9.41
| 9.22
| 9.22
| 403,570
| 3,759,254
| 34.4
| 34.4
| 0.7 |
2022-May-25 Wed
| 9.26
| ###
| ###
| 9.29
| 491,672
| 0
| 74.0
| 74.0
| ### |
2022-May-24 Tue
| ###
| 9.4
| 9.27
| ###
|
|
| 45.6
| 45.6
| 0.0 |
2022-May-23 Mon
| 9.46
| ###
| 9.41
| 9.42
| 404,258
| ###
| 42.8
| 42.8
| 0.7 |
2022-May-20 Fri
| ###
| 9.53
| 9.28
| 9.41
| 477,150
| ###
| 67.1
| 67.1
| 0.7 |
2022-May-19 Thu
| ###
| ###
| ###
| ###
|
|
| 16.5
| 16.5
| 0.0 |
2022-May-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-17 Tue
| ###
| ###
| 9.85
| ###
| 383,856
| ###
| ###
| ###
| 0.0 |
2022-May-16 Mon
| ###
| ###
| ###
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2022-May-13 Fri
| 9.82
| ###
| 9.77
| ###
| 427,683
| ###
| 69.1
| 69.1
| 0.0 |
2022-May-12 Thu
| ###
| ###
| ###
| ###
| 687,070
| 0
| ###
| ###
| 0.0 |
2022-May-11 Wed
| 9.8
| ###
| 9.55
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-10 Tue
| 10.4
| 10.42
| 9.88
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-09 Mon
| 10.4
| 10.42
| 9.88
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-06 Fri
| ###
| ###
| 10.29
| 10.42
| 1,329,721
| ###
| 24.4
| 24.4
| 0.7 |
2022-May-05 Thu
| 10.5
| ###
| 10.49
| ###
| 950,557
| 4,985,671
| ###
| ###
| 0.0 |
2022-May-04 Wed
| ###
| 10.47
| 10.22
| 10.45
|
|
| 90.9
| 90.9
| ### |
2022-May-03 Tue
| 10.4
| 10.56
| 10.23
| 10.24
| 958,741
| ###
| ###
| ###
| ### |
2022-May-02 Mon
| 10.41
| 10.55
| 10.25
| 10.45
|
|
| ###
| ###
| ### |
2022-Apr-29 Fri
| ###
| ###
| 10.51
| ###
| 541,689
| 2,846,575
| 60.3
| 60.3
| 0.0 |
2022-Apr-28 Thu
| 10.45
| ###
| 10.45
| 10.51
| 413,771
| 2,161,953
| ###
| ###
| ### |
2022-Apr-27 Wed
| 10.52
| 10.57
| ###
| 10.45
| 1,089,454
| ###
| ###
| ###
| ### |
2022-Apr-26 Tue
| 10.7
| 10.75
| 10.52
| ###
|
|
| 54.1
| 54.1
| 0.0 |
2022-Apr-22 Fri
| 10.7
| 10.84
| ###
| 10.82
|
|
| 79.0
| 79.0
| 0.8 |
2022-Apr-21 Thu
| ###
| ###
| 10.7
| 10.82
| 475,571
| ###
| 30.8
| 30.8
| 0.8 |
2022-Apr-20 Wed
| 10.8
| ###
| 10.75
| 10.87
| 820,759
| 4,411,579
| 77.8
| 77.8
| ### |
2022-Apr-19 Tue
| ###
| 10.71
| 10.58
| ###
| 406,576
| ###
| 72.2
| 72.2
| 0.0 |
2022-Apr-14 Thu
| ###
| 10.71
| 10.57
| ###
| 461,054
| ###
| ###
| ###
| 0.0 |
2022-Apr-13 Wed
| 10.57
| 10.72
| 10.48
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-12 Tue
| 10.45
| ###
| 10.41
| 10.57
| 697,624
| ###
| 84.8
| 84.8
| 0.8 |
2022-Apr-11 Mon
| ###
| 10.48
| 10.23
| 10.42
| 520,540
| ###
| 81.9
| 81.9
| 0.7 |
2022-Apr-08 Fri
| ###
| 10.46
| 10.29
| ###
| 460,247
| ###
| 72.4
| 72.4
| 0.0 |
2022-Apr-07 Thu
| 10.51
| 10.545
| 10.23
| 10.24
|
|
| 23.5
| 23.5
| ### |
2022-Apr-06 Wed
| 10.45
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-05 Tue
| 10.46
| 10.77
| 10.46
| ###
| 720,046
| 7,643,288
| 82.3
| 82.3
| 0.0 |
2022-Apr-04 Mon
| 10.26
| 10.46
| ###
| 10.4
|
|
| ###
| ###
| 0.7 |
2022-Apr-01 Fri
| ###
| ###
| ###
| ###
| 637,488
| 0
| ###
| ###
| 0.0 |
2022-Mar-31 Thu
| 10.46
| 10.5
| ###
| ###
| 712,827
| 3,742,341
| 26.5
| 26.5
| 0.0 |
2022-Mar-30 Wed
| ###
| 10.84
| 10.58
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2022-Mar-29 Tue
| 10.45
| ###
| 10.45
| 10.46
|
|
| ###
| ###
| 0.7 |
2022-Mar-28 Mon
| 10.5
| 10.5
| ###
| 10.41
| 500,244
| 2,626,281
| ###
| ###
| ### |
2022-Mar-25 Fri
| 10.51
| 10.57
| 10.42
| 10.51
| 508,526
| 5,336,980
| ###
| ###
| ### |
2022-Mar-24 Thu
| 10.29
| ###
| ###
| ###
| 562,626
| 0
| ###
| ###
| 0.0 |
2022-Mar-23 Wed
| 10.4
| 10.45
| ###
| 10.43
| 486,472
| ###
| 64.3
| 64.3
| 0.7 |
2022-Mar-22 Tue
| 10.4
| 10.43
| 10.24
| ###
| 711,986
| 7,358,375
| 32.3
| 32.3
| 0.0 |
2022-Mar-21 Mon
| ###
| 10.5
| 10.28
| ###
|
|
| 45.7
| 45.7
| 0.0 |
2022-Mar-18 Fri
| ###
| 10.56
| ###
| 10.24
|
|
| ###
| ###
| ### |
2022-Mar-17 Thu
| 10.2
| 10.45
| 10.2
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2022-Mar-16 Wed
| ###
| ###
| ###
| ###
| 1,104,375
| 0
| 8.5
| 8.5
| 0.0 |
2022-Mar-15 Tue
| 10.49
| ###
| 10.43
| 10.51
|
|
| 75.4
| 75.4
| ### |
2022-Mar-14 Mon
| 10.46
| ###
| ###
| 10.52
|
|
| 71.8
| 71.8
| ### |
2022-Mar-11 Fri
| ###
| 10.45
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2022-Mar-10 Thu
| ###
| 10.53
| ###
| 10.4
|
|
| 85.0
| 85.0
| 0.7 |
2022-Mar-09 Wed
| 9.8
| 10.2
| 9.75
| ###
| 876,054
| ###
| 75.0
| 75.0
| 0.0 |
2022-Mar-08 Tue
| ###
| ###
| 9.73
| 9.77
| 923,120
| 4,490,978
| 38.4
| 38.4
| 0.7 |
2022-Mar-07 Mon
| ###
| ###
| ###
| ###
| 751,850
| 0
| ###
| ###
| 0.0 |
2022-Mar-04 Fri
| ###
| ###
| 10.46
| ###
|
|
| 50.2
| 50.2
| 0.0 |
2022-Mar-03 Thu
| ###
| ###
| 10.81
| 10.81
| 866,987
| ###
| 21.1
| 21.1
| 0.8 |
2022-Mar-02 Wed
| ###
| ###
| 10.79
| 10.89
| 1,704,947
| 9,198,189
| ###
| ###
| 0.8 |
2022-Mar-01 Tue
| ###
| 11.23
| 10.87
| 11.22
|
|
| 64.7
| 64.7
| ### |
2022-Feb-28 Mon
| ###
| ###
| 10.81
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2022-Feb-25 Fri
| ###
| ###
| 10.83
| ###
| 702,672
| ###
| ###
| ###
| 0.0 |
2022-Feb-24 Thu
| ###
| ###
| 10.81
| 10.82
|
|
| ###
| ###
| 0.8 |
2022-Feb-23 Wed
| 11.24
| 11.425
| 10.88
| ###
|
|
| 55.4
| 55.4
| 0.0 |
2022-Feb-22 Tue
| ###
| ###
| 11.28
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-18 Fri
| 12.87
| ###
| 12.81
| 12.85
| 443,529
| ###
| ###
| ###
| 0.9 |
2022-Feb-17 Thu
| 12.76
| ###
| ###
| 12.74
| 576,653
| 0
| ###
| ###
| ### |
2022-Feb-16 Wed
| 12.75
| 12.87
| ###
| 12.81
| 955,270
| ###
| 68.6
| 68.6
| ### |
2022-Feb-15 Tue
| 12.45
| 12.75
| ###
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2022-Feb-14 Mon
| ###
| ###
| 12.29
| ###
| 557,988
| ###
| ###
| ###
| 0.0 |
2022-Feb-11 Fri
| 12.41
| 12.57
| ###
| 12.46
| 593,959
| ###
| ###
| ###
| 0.9 |
2022-Feb-10 Thu
| 12.49
| 12.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-09 Wed
| 12.59
| ###
| 12.28
| 12.47
| 585,876
| 3,597,278
| 27.3
| 27.3
| ### |
2022-Feb-08 Tue
| 12.48
| ###
| 12.42
| 12.47
|
|
| 34.1
| 34.1
| ### |
2022-Feb-07 Mon
| ###
| 12.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-04 Fri
| 11.81
| ###
| 11.78
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-03 Thu
| 11.56
| 11.82
| 11.55
| 11.81
| 300,475
| 3,511,050
| 89.2
| 89.2
| ### |
2022-Feb-02 Wed
| 11.74
| ###
| ###
| ###
| 366,081
| 0
| 75.7
| 75.7
| 0.0 |
2022-Feb-01 Tue
| ###
| 11.86
| ###
| 11.76
| 594,358
| 3,524,542
| ###
| ###
| 0.8 |
2022-Jan-31 Mon
| 11.4
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2022-Jan-28 Fri
| ###
| 11.47
| ###
| 11.43
|
|
| 61.8
| 61.8
| ### |
2022-Jan-27 Thu
| 11.46
| ###
| ###
| ###
| 910,424
| 0
| ###
| ###
| 0.0 |
2022-Jan-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-24 Mon
| 11.55
| 11.7
| ###
| ###
|
|
| 43.3
| 43.3
| 0.0 |
2022-Jan-21 Fri
| 11.8
| 11.83
| 11.51
| ###
|
|
| 52.3
| 52.3
| 0.0 |
2022-Jan-20 Thu
| ###
| ###
| ###
| ###
| 523,947
| 0
| 25.8
| 25.8
| 0.0 |
2022-Jan-19 Wed
| ###
| ###
| ###
| 12.25
| 501,184
| 0
| 75.4
| 75.4
| 0.9 |
2022-Jan-18 Tue
| ###
| 12.42
| ###
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2022-Jan-17 Mon
| ###
| ###
| 11.85
| 12.22
| 547,549
| 3,244,227
| 86.7
| 86.7
| 0.9 |
2022-Jan-14 Fri
| 11.75
| ###
| 11.71
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2022-Jan-13 Thu
| 11.82
| 11.89
| 11.75
| 11.84
|
|
| 66.6
| 66.6
| 0.8 |
2022-Jan-12 Wed
| ###
| ###
| 11.8
| ###
| 507,743
| 2,995,683
| ###
| ###
| 0.0 |
2022-Jan-11 Tue
| 11.81
| ###
| 11.77
| 11.82
| 383,484
| ###
| ###
| ###
| 0.8 |
2022-Jan-10 Mon
| ###
| ###
| ###
| 11.79
|
|
| 23.2
| 23.2
| 0.8 |
2022-Jan-07 Fri
| 12.23
| 12.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-06 Thu
| 12.45
| 12.45
| ###
| ###
| 941,050
| ###
| ###
| ###
| 0.0 |
2022-Jan-05 Wed
| ###
| ###
| 12.46
| 12.55
|
|
| 35.9
| 35.9
| ### |
2022-Jan-04 Tue
| 12.46
| ###
| 12.42
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2021-Dec-31 Fri
| ###
| ###
| 12.46
| 12.46
| 157,281
| ###
| ###
| ###
| 0.9 |
2021-Dec-30 Thu
| 12.54
| ###
| 12.48
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2021-Dec-29 Wed
| ###
| 12.58
| ###
| 12.53
|
|
| 70.9
| 70.9
| ### |
2021-Dec-24 Fri
| ###
| ###
| ###
| 12.25
|
|
| 19.1
| 19.1
| 0.9 |
2021-Dec-23 Thu
| 12.45
| 12.58
| ###
| ###
| 367,143
| 2,309,329
| ###
| ###
| 0.0 |
2021-Dec-22 Wed
| 12.42
| 12.45
| 12.25
| 12.45
| 370,385
| 4,574,254
| ###
| ###
| ### |
2021-Dec-21 Tue
| ###
| 12.42
| 12.25
| 12.41
| 323,624
| ###
| 65.7
| 65.7
| ### |
2021-Dec-20 Mon
| ###
| ###
| 12.23
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-17 Fri
| 12.55
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-16 Thu
| ###
| 12.75
| 12.46
| 12.51
|
|
| ###
| ###
| ### |
2021-Dec-15 Wed
| ###
| 12.48
| 12.23
| 12.28
| 673,571
| ###
| 47.0
| 47.0
| 0.9 |
2021-Dec-14 Tue
| 12.76
| 12.76
| ###
| ###
|
|
| 14.8
| 14.8
| 0.0 |
2021-Dec-13 Mon
| 12.71
| 12.71
| 12.44
| 12.44
| 607,346
| 7,637,375
| ###
| ###
| 0.9 |
2021-Dec-10 Fri
| 12.75
| 12.79
| 12.4
| 12.59
| 381,178
| ###
| ###
| ###
| ### |
2021-Dec-09 Thu
| ###
| 12.82
| 12.5
| 12.56
| 760,020
| 9,621,853
| 32.0
| 32.0
| 0.9 |
2021-Dec-08 Wed
| ###
| ###
| 12.54
| 12.81
|
|
| ###
| ###
| ### |
2021-Dec-07 Tue
| 12.5
| 12.5
| 12.27
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-06 Mon
| 12.5
| 12.5
| 12.23
| 12.23
|
|
| ###
| ###
| ### |
2021-Dec-03 Fri
| ###
| ###
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2021-Dec-02 Thu
| ###
| 12.52
| 12.23
| 12.48
|
|
| ###
| ###
| ### |
2021-Dec-01 Wed
| ###
| 12.73
| 12.44
| 12.46
|
|
| ###
| ###
| 0.9 |
2021-Nov-30 Tue
| ###
| ###
| ###
| 12.53
| 840,673
| 0
| 76.0
| 76.0
| ### |
2021-Nov-29 Mon
| ###
| 12.51
| ###
| 12.44
| 664,527
| ###
| 81.9
| 81.9
| 0.9 |
2021-Nov-26 Fri
| 12.57
| ###
| 12.2
| 12.26
| 420,951
| ###
| 38.6
| 38.6
| 0.9 |
2021-Nov-25 Thu
| 12.5
| ###
| ###
| 12.51
|
|
| ###
| ###
| ### |
2021-Nov-24 Wed
| 12.51
| 12.7
| 12.45
| 12.5
| 712,585
| 8,960,756
| 45.8
| 45.8
| 0.9 |
2021-Nov-23 Tue
| 13.2
| 13.22
| 12.77
| 12.84
|
|
| 21.2
| 21.2
| 0.9 |
2021-Nov-22 Mon
| ###
| ###
| ###
| 13.29
| 275,520
| 0
| ###
| ###
| ### |
2021-Nov-19 Fri
| 13.28
| 13.41
| 13.21
| ###
| 507,341
| ###
| 73.6
| 73.6
| 0.0 |
2021-Nov-18 Thu
| ###
| ###
| 13.2
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-17 Wed
| 13.43
| 13.43
| 13.24
| ###
|
|
| 42.1
| 42.1
| 0.0 |
2021-Nov-16 Tue
| ###
| ###
| ###
| 13.27
| 461,251
| 0
| 80.4
| 80.4
| 0.9 |
2021-Nov-15 Mon
| 13.29
| 13.49
| 13.21
| 13.41
| 333,644
| 4,454,147
| 73.8
| 73.8
| 1.0 |
2021-Nov-12 Fri
| 13.28
| ###
| ###
| ###
| 264,520
| 0
| ###
| ###
| 0.0 |
2021-Nov-11 Thu
| ###
| 13.25
| ###
| ###
|
|
| 40.6
| 40.6
| 0.0 |
2021-Nov-10 Wed
| ###
| 13.4
| ###
| 13.23
|
|
| ###
| ###
| 0.9 |
2021-Nov-09 Tue
| ###
| 13.48
| ###
| ###
| 403,049
| 2,716,550
| 69.6
| 69.6
| 0.0 |
2021-Nov-08 Mon
| 13.49
| 13.56
| ###
| 13.42
|
|
| ###
| ###
| 1.0 |
2021-Nov-05 Fri
| ###
| 13.5
| ###
| 13.4
| 348,784
| ###
| ###
| ###
| 1.0 |
2021-Nov-04 Thu
| ###
| 13.42
| 13.25
| ###
| 1,234,680
| 16,464,457
| ###
| ###
| 0.0 |
2021-Nov-03 Wed
| ###
| 13.47
| 13.22
| ###
| 529,359
| ###
| 44.2
| 44.2
| 0.0 |
2021-Nov-02 Tue
| 13.2
| 13.29
| ###
| ###
|
|
| 41.5
| 41.5
| 0.0 |
2021-Nov-01 Mon
| ###
| ###
| ###
| 13.21
|
|
| ###
| ###
| ### |
2021-Oct-29 Fri
| ###
| ###
| 12.86
| ###
|
|
| 49.3
| 49.3
| 0.0 |
2021-Oct-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-27 Wed
| ###
| ###
| ###
| ###
| 705,370
| 0
| 75.0
| 75.0
| 0.0 |
2021-Oct-26 Tue
| 13.21
| ###
| ###
| ###
|
|
| 42.7
| 42.7
| 0.0 |
2021-Oct-25 Mon
| 12.87
| 13.25
| 12.87
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-22 Fri
| ###
| ###
| ###
| 12.82
|
|
| ###
| ###
| 0.9 |
2021-Oct-21 Thu
| 12.85
| ###
| 12.4
| ###
| 1,188,524
| 7,368,848
| 30.3
| 30.3
| 0.0 |
2021-Oct-20 Wed
| 12.71
| 13.55
| 12.7
| 13.23
|
|
| 92.4
| 92.4
| 0.9 |
2021-Oct-19 Tue
| 12.75
| ###
| 12.73
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2021-Oct-18 Mon
| ###
| ###
| 12.75
| 12.79
|
|
| ###
| ###
| ### |
2021-Oct-15 Fri
| 12.78
| ###
| 12.72
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2021-Oct-14 Thu
| 12.73
| 12.86
| 12.71
| 12.71
|
|
| 36.2
| 36.2
| 0.9 |
2021-Oct-13 Wed
| 12.7
| 12.84
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2021-Oct-12 Tue
| 12.51
| 12.82
| 12.43
| ###
| 608,243
| ###
| ###
| ###
| 0.0 |
2021-Oct-11 Mon
| 12.73
| ###
| ###
| 12.73
|
|
| 66.3
| 66.3
| ### |
2021-Oct-08 Fri
| ###
| 12.82
| 12.51
| 12.77
| 1,033,554
| ###
| ###
| ###
| 0.9 |
2021-Oct-07 Thu
| ###
| 12.46
| ###
| ###
| 1,121,825
| ###
| ###
| ###
| 0.0 |
2021-Oct-06 Wed
| 11.74
| 11.78
| ###
| 11.49
| 872,948
| ###
| 24.5
| 24.5
| ### |
2021-Oct-05 Tue
| 11.8
| 11.87
| ###
| 11.72
| 621,370
| ###
| 41.4
| 41.4
| 0.8 |
2021-Oct-04 Mon
| ###
| ###
| 11.785
| 11.84
|
|
| 34.9
| 34.9
| 0.8 |
2021-Oct-01 Fri
| ###
| ###
| ###
| 11.74
|
|
| ###
| ###
| 0.8 |
2021-Sep-30 Thu
| 11.82
| 12.21
| 11.82
| 12.21
| 1,734,346
| ###
| ###
| ###
| 0.9 |
2021-Sep-29 Wed
| 11.82
| 11.85
| ###
| 11.8
| 1,101,327
| ###
| ###
| ###
| 0.8 |
2021-Sep-28 Tue
| ###
| ###
| 11.83
| ###
| 997,688
| 5,901,324
| ###
| ###
| 0.0 |
2021-Sep-27 Mon
| ###
| 12.21
| ###
| 12.2
|
|
| ###
| ###
| ### |
2021-Sep-24 Fri
| 12.48
| 12.48
| 11.85
| 11.88
|
|
| 6.9
| 6.9
| 0.8 |
2021-Sep-23 Thu
| 12.4
| 12.58
| ###
| 12.48
|
|
| ###
| ###
| ### |
2021-Sep-22 Wed
| ###
| ###
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2021-Sep-21 Tue
| ###
| ###
| 11.83
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-20 Mon
| 12.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-17 Fri
| ###
| ###
| ###
| 12.24
| 673,123
| 0
| 37.7
| 37.7
| 0.9 |
2021-Sep-16 Thu
| ###
| ###
| ###
| 12.24
|
|
| ###
| ###
| 0.9 |
2021-Sep-15 Wed
| ###
| 12.4
| ###
| ###
| 900,658
| 5,584,079
| ###
| ###
| 0.0 |
2021-Sep-14 Tue
| ###
| ###
| 11.88
| ###
| 742,576
| ###
| 33.0
| 33.0
| 0.0 |
2021-Sep-13 Mon
| ###
| ###
| 11.79
| ###
| 570,484
| ###
| ###
| ###
| 0.0 |
2021-Sep-10 Fri
| ###
| ###
| 11.8
| 11.86
| 561,954
| 3,315,528
| ###
| ###
| 0.8 |
2021-Sep-09 Thu
| ###
| ###
| 11.74
| 11.77
|
|
| ###
| ###
| ### |
2021-Sep-08 Wed
| 12.46
| 12.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-07 Tue
| ###
| 12.72
| 12.48
| 12.51
|
|
| 29.4
| 29.4
| ### |
2021-Sep-06 Mon
| 12.4
| 12.54
| 12.28
| 12.51
|
|
| 71.2
| 71.2
| ### |
2021-Sep-03 Fri
| ###
| 12.53
| ###
| 12.42
|
|
| ###
| ###
| 0.9 |
2021-Sep-02 Thu
| ###
| ###
| ###
| 12.2
|
|
| ###
| ###
| ### |
2021-Sep-01 Wed
| ###
| ###
| ###
| 12.22
|
|
| ###
| ###
| 0.9 |
2021-Aug-31 Tue
| ###
| 12.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-30 Mon
| ###
| ###
| 11.82
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-27 Fri
| ###
| ###
| 11.71
| 11.88
|
|
| ###
| ###
| 0.8 |
2021-Aug-26 Thu
| 12.22
| 12.28
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2021-Aug-25 Wed
| 12.29
| ###
| ###
| 12.21
|
|
| ###
| ###
| 0.9 |
2021-Aug-24 Tue
| 12.42
| 12.49
| ###
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2021-Aug-23 Mon
| ###
| 12.29
| 11.76
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2021-Aug-20 Fri
| 13.22
| 13.28
| ###
| 12.77
|
|
| 21.7
| 21.7
| 0.9 |
2021-Aug-19 Thu
| ###
| ###
| ###
| 13.2
| 791,872
| 0
| 74.8
| 74.8
| 0.9 |
2021-Aug-18 Wed
| ###
| ###
| ###
| ###
| 1,441,725
| 0
| 19.7
| 19.7
| 0.0 |
2021-Aug-17 Tue
| ###
| ###
| ###
| ###
|
|
| 89.0
| 89.0
| 0.0 |
2021-Aug-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-13 Fri
| ###
| ###
| 12.88
| ###
| 726,852
| 4,680,926
| 70.5
| 70.5
| 0.0 |
2021-Aug-12 Thu
| ###
| ###
| 12.88
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-11 Wed
| ###
| ###
| 12.84
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-10 Tue
| ###
| 13.2
| 12.79
| 12.86
|
|
| 23.0
| 23.0
| 0.9 |
2021-Aug-09 Mon
| ###
| 13.2
| 12.78
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-06 Fri
| 13.45
| 13.55
| ###
| 13.24
| 627,248
| ###
| 22.7
| 22.7
| 0.9 |
2021-Aug-05 Thu
| 13.21
| ###
| ###
| 13.2
| 775,358
| 0
| ###
| ###
| 0.9 |
2021-Aug-04 Wed
| ###
| ###
| 13.41
| 13.45
|
|
| ###
| ###
| ### |
2021-Aug-03 Tue
| ###
| 13.73
| 13.51
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2021-Aug-02 Mon
| ###
| 13.655
| 13.29
| 13.58
| 434,774
| ###
| ###
| ###
| ### |
2021-Jul-30 Fri
| ###
| 13.41
| ###
| 13.23
| 796,940
| 5,343,482
| ###
| ###
| 0.9 |
2021-Jul-29 Thu
| ###
| 13.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-28 Wed
| ###
| 13.7
| 13.2
| 13.25
| 622,046
| ###
| ###
| ###
| ### |
2021-Jul-27 Tue
| 13.4
| 13.72
| 13.26
| 13.59
| 1,022,984
| 13,800,054
| ###
| ###
| ### |
2021-Jul-26 Mon
| ###
| 13.43
| ###
| ###
| 625,183
| ###
| 85.3
| 85.3
| 0.0 |
2021-Jul-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-22 Thu
| ###
| 13.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-21 Wed
| 12.79
| ###
| 12.79
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-20 Tue
| ###
| ###
| ###
| ###
| 837,142
| 0
| ###
| ###
| 0.0 |
2021-Jul-19 Mon
| ###
| 12.71
| ###
| 12.42
|
|
| ###
| ###
| 0.9 |
2021-Jul-16 Fri
| 12.73
| ###
| ###
| 12.82
| 554,853
| 0
| ###
| ###
| 0.9 |
2021-Jul-15 Thu
| ###
| 12.77
| 12.48
| 12.52
|
|
| 37.4
| 37.4
| 0.9 |
2021-Jul-14 Wed
| 12.73
| 12.73
| 12.55
| ###
| 363,751
| ###
| ###
| ###
| 0.0 |
2021-Jul-13 Tue
| ###
| 12.7
| 12.49
| ###
| 661,173
| 8,327,473
| ###
| ###
| 0.0 |
2021-Jul-12 Mon
| 12.49
| ###
| ###
| 12.59
| 771,226
| 0
| ###
| ###
| ### |
2021-Jul-09 Fri
| 12.41
| 12.42
| ###
| 12.29
| 3,054,927
| ###
| ###
| ###
| 0.9 |
2021-Jul-08 Thu
| 12.52
| ###
| 12.42
| 12.47
| 681,379
| ###
| ###
| ###
| ### |
2021-Jul-07 Wed
| 12.22
| 12.54
| 12.2
| 12.49
|
|
| ###
| ###
| 0.9 |
2021-Jul-06 Tue
| 12.78
| 12.81
| ###
| ###
| 465,548
| ###
| ###
| ###
| 0.0 |
2021-Jul-05 Mon
| ###
| ###
| 12.73
| 12.78
|
|
| 26.8
| 26.8
| 0.9 |
2021-Jul-02 Fri
| ###
| ###
| 12.77
| 12.89
|
|
| ###
| ###
| ### |
2021-Jul-01 Thu
| ###
| ###
| 12.74
| 12.74
|
|
| 14.3
| 14.3
| ### |
2021-Jun-30 Wed
| 12.87
| 13.2
| 12.85
| ###
|
|
| 63.1
| 63.1
| 0.0 |
2021-Jun-29 Tue
| ###
| 12.82
| 12.49
| ###
|
|
| 41.1
| 41.1
| 0.0 |
2021-Jun-28 Mon
| ###
| ###
| 12.81
| ###
| 407,146
| 2,607,770
| 82.2
| 82.2
| 0.0 |
2021-Jun-25 Fri
| 12.88
| ###
| 12.71
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-24 Thu
| 12.71
| ###
| ###
| 12.83
| 507,085
| 0
| 74.7
| 74.7
| ### |
2021-Jun-23 Wed
| ###
| ###
| 12.73
| 12.79
| 410,425
| 2,612,355
| ###
| ###
| ### |
2021-Jun-22 Tue
| ###
| ###
| 12.86
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2021-Jun-21 Mon
| ###
| ###
| 12.71
| 12.83
| 485,626
| 3,086,153
| ###
| ###
| ### |
2021-Jun-18 Fri
| 13.21
| 13.29
| ###
| ###
| 1,745,471
| 11,598,654
| ###
| ###
| 0.0 |
2021-Jun-17 Thu
| ###
| 13.27
| ###
| ###
|
|
| 51.1
| 51.1
| 0.0 |
2021-Jun-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-15 Tue
| 13.2
| ###
| ###
| ###
| 471,147
| 0
| 79.7
| 79.7
| 0.0 |
2021-Jun-11 Fri
| ###
| ###
| ###
| ###
| 759,625
| 0
| ###
| ###
| 0.0 |
2021-Jun-10 Thu
| 13.24
| 13.25
| ###
| ###
| 607,440
| ###
| ###
| ###
| 0.0 |
2021-Jun-09 Wed
| ###
| 13.5
| 13.26
| ###
| 547,281
| ###
| 44.5
| 44.5
| 0.0 |
2021-Jun-08 Tue
| ###
| 13.42
| ###
| ###
| 568,770
| 3,816,446
| ###
| ###
| 0.0 |
2021-Jun-07 Mon
| 13.48
| 13.5
| ###
| 13.4
|
|
| ###
| ###
| 1.0 |
2021-Jun-04 Fri
| 13.21
| 13.59
| ###
| 13.49
|
|
| 85.1
| 85.1
| ### |
2021-Jun-03 Thu
| 13.55
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-02 Wed
| 12.88
| ###
| 12.88
| ###
| 587,229
| 3,781,754
| 80.7
| 80.7
| 0.0 |
2021-Jun-01 Tue
| 12.81
| ###
| ###
| ###
| 503,944
| 0
| 76.3
| 76.3
| 0.0 |
2021-May-31 Mon
| 12.8
| ###
| ###
| 12.87
|
|
| ###
| ###
| ### |
2021-May-28 Fri
| ###
| ###
| ###
| 12.72
| 598,251
| 0
| 22.0
| 22.0
| 0.9 |
2021-May-27 Thu
| 12.76
| ###
| ###
| 12.86
|
|
| ###
| ###
| 0.9 |
2021-May-26 Wed
| 12.79
| 12.86
| 12.47
| ###
| 1,118,357
| ###
| ###
| ###
| 0.0 |
2021-May-25 Tue
| 12.23
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-24 Mon
| 12.41
| 12.41
| ###
| ###
| 1,256,151
| ###
| ###
| ###
| 0.0 |
2021-May-21 Fri
| 12.45
| 12.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-20 Thu
| ###
| 12.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-19 Wed
| ###
| 12.23
| ###
| ###
|
|
| 48.6
| 48.6
| 0.0 |
2021-May-18 Tue
| ###
| ###
| ###
| ###
| 499,228
| 0
| ###
| ###
| 0.0 |
2021-May-17 Mon
| ###
| 12.21
| 11.88
| ###
| 343,055
| ###
| ###
| ###
| 0.0 |
2021-May-14 Fri
| ###
| 12.2
| ###
| ###
|
|
| 39.5
| 39.5
| 0.0 |
2021-May-13 Thu
| ###
| ###
| 11.845
| 11.86
| 505,850
| ###
| 45.5
| 45.5
| 0.8 |
2021-May-12 Wed
| ###
| 12.26
| 11.88
| ###
| 694,384
| ###
| 32.2
| 32.2
| 0.0 |
2021-May-11 Tue
| ###
| ###
| 11.77
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-10 Mon
| 12.2
| ###
| ###
| ###
| 640,379
| 0
| ###
| ###
| 0.0 |
2021-May-07 Fri
| ###
| 12.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-06 Thu
| 11.87
| 12.2
| 11.87
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-05 Wed
| 11.7
| 12.21
| 11.59
| 11.86
|
|
| 82.3
| 82.3
| 0.8 |
2021-May-04 Tue
| ###
| 12.27
| 11.59
| 11.72
| 954,246
| 11,384,154
| ###
| ###
| 0.8 |
2021-May-03 Mon
| ###
| ###
| 11.625
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2021-Apr-30 Fri
| ###
| ###
| 11.8
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-29 Thu
| ###
| 12.2
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2021-Apr-28 Wed
| 12.45
| 12.48
| ###
| 12.21
|
|
| ###
| ###
| 0.9 |
2021-Apr-27 Tue
| 12.24
| 12.43
| ###
| 12.24
| 474,555
| 2,949,359
| ###
| ###
| 0.9 |
2021-Apr-26 Mon
| ###
| 12.49
| ###
| ###
|
|
| 37.6
| 37.6
| 0.0 |
2021-Apr-23 Fri
| 12.7
| 12.72
| 12.54
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-22 Thu
| 12.51
| 12.72
| 12.47
| 12.72
| 733,757
| ###
| ###
| ###
| 0.9 |
2021-Apr-21 Wed
| ###
| 12.53
| ###
| 12.45
|
|
| 90.3
| 90.3
| ### |
2021-Apr-20 Tue
| ###
| 12.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-19 Mon
| 12.25
| ###
| ###
| ###
| 828,977
| 0
| 42.7
| 42.7
| 0.0 |
2021-Apr-16 Fri
| ###
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2021-Apr-15 Thu
| 11.82
| ###
| ###
| ###
| 629,083
| 0
| 72.7
| 72.7
| 0.0 |
2021-Apr-14 Wed
| ###
| ###
| 11.83
| ###
|
|
| 34.6
| 34.6
| 0.0 |
2021-Apr-13 Tue
| ###
| ###
| 11.8
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-12 Mon
| ###
| ###
| ###
| 11.86
| 488,645
| 0
| 48.4
| 48.4
| 0.8 |
2021-Apr-09 Fri
| ###
| ###
| ###
| ###
| 435,959
| 0
| ###
| ###
| 0.0 |
2021-Apr-08 Thu
| 12.28
| 12.28
| ###
| ###
| 595,723
| ###
| 15.6
| 15.6
| 0.0 |
2021-Apr-07 Wed
| ###
| 12.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-06 Tue
| 11.89
| ###
| 11.75
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-01 Thu
| 11.76
| 11.76
| 11.56
| 11.71
|
|
| ###
| ###
| ### |
2021-Mar-31 Wed
| ###
| ###
| ###
| 11.77
|
|
| ###
| ###
| ### |
2021-Mar-30 Tue
| 11.88
| 11.88
| 11.47
| 11.51
| 662,429
| 7,733,858
| ###
| ###
| 0.8 |
2021-Mar-29 Mon
| ###
| ###
| 11.58
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-26 Fri
| ###
| 12.2
| 11.76
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2021-Mar-25 Thu
| ###
| ###
| 11.74
| 11.83
|
|
| ###
| ###
| 0.8 |
2021-Mar-24 Wed
| 11.79
| ###
| 11.74
| 11.87
| 535,676
| ###
| ###
| ###
| 0.8 |
2021-Mar-23 Tue
| 11.77
| 11.87
| ###
| 11.73
| 1,768,484
| 10,495,952
| ###
| ###
| 0.8 |
2021-Mar-22 Mon
| ###
| 11.87
| ###
| 11.72
|
|
| ###
| ###
| 0.8 |
2021-Mar-19 Fri
| 11.47
| 11.74
| ###
| ###
| 832,147
| ###
| ###
| ###
| 0.0 |
2021-Mar-18 Thu
| 11.28
| 11.72
| 11.21
| ###
| 631,121
| ###
| ###
| ###
| 0.0 |
2021-Mar-17 Wed
| ###
| ###
| 10.85
| 11.2
| 754,648
| ###
| ###
| ###
| 0.8 |
2021-Mar-16 Tue
| ###
| ###
| ###
| ###
| 980,975
| 0
| 67.2
| 67.2
| 0.0 |
2021-Mar-15 Mon
| ###
| 11.24
| 10.87
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-12 Fri
| ###
| 11.24
| ###
| ###
| 929,954
| 5,226,341
| 63.1
| 63.1
| 0.0 |
2021-Mar-11 Thu
| ###
| ###
| ###
| 10.75
| 962,273
| 0
| ###
| ###
| 0.8 |
2021-Mar-10 Wed
| ###
| ###
| 10.72
| 10.75
| 961,846
| ###
| 22.3
| 22.3
| 0.8 |
2021-Mar-09 Tue
| ###
| ###
| ###
| ###
|
|
| 42.2
| 42.2
| 0.0 |
2021-Mar-08 Mon
| ###
| ###
| 10.87
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-05 Fri
| ###
| ###
| ###
| 10.87
|
|
| ###
| ###
| ### |
2021-Mar-04 Thu
| ###
| ###
| ###
| 11.27
| 478,745
| 0
| 89.6
| 89.6
| ### |
2021-Mar-03 Wed
| ###
| 11.27
| 10.85
| 11.2
| 604,658
| ###
| ###
| ###
| 0.8 |
2021-Mar-02 Tue
| 11.42
| 11.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-01 Mon
| ###
| ###
| ###
| ###
| 802,241
| 0
| 82.1
| 82.1
| 0.0 |
2021-Feb-26 Fri
| 11.24
| 11.255
| ###
| ###
| 947,687
| ###
| 27.8
| 27.8
| 0.0 |
2021-Feb-25 Thu
| ###
| ###
| ###
| 11.45
| 1,025,477
| 0
| ###
| ###
| 0.8 |
2021-Feb-24 Wed
| 11.78
| ###
| ###
| 11.87
| 782,420
| 0
| ###
| ###
| 0.8 |
2021-Feb-23 Tue
| ###
| ###
| 11.485
| ###
|
|
| 20.1
| 20.1
| 0.0 |
2021-Feb-22 Mon
| ###
| 12.23
| ###
| ###
| 663,674
| ###
| 71.2
| 71.2
| 0.0 |
2021-Feb-19 Fri
| ###
| ###
| 11.76
| ###
|
|
| 50.9
| 50.9
| 0.0 |
2021-Feb-18 Thu
| ###
| 12.27
| 11.82
| ###
| 1,508,289
| 18,167,341
| ###
| ###
| 0.0 |
2021-Feb-17 Wed
| 11.88
| ###
| ###
| 11.81
|
|
| 46.7
| 46.7
| ### |
2021-Feb-16 Tue
| 11.77
| 11.87
| 11.5
| 11.58
|
|
| ###
| ###
| 0.8 |
2021-Feb-15 Mon
| 11.42
| ###
| 11.27
| 11.58
| 399,421
| ###
| 74.9
| 74.9
| 0.8 |
2021-Feb-12 Fri
| 11.4
| 11.47
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2021-Feb-11 Thu
| ###
| ###
| ###
| 11.42
| 501,386
| 0
| 34.3
| 34.3
| 0.8 |
2021-Feb-10 Wed
| ###
| 11.81
| ###
| 11.57
|
|
| ###
| ###
| ### |
2021-Feb-09 Tue
| ###
| ###
| 11.58
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-08 Mon
| 11.5
| ###
| 11.48
| ###
| 615,770
| ###
| 87.2
| 87.2
| 0.0 |
2021-Feb-05 Fri
| 11.73
| 11.75
| ###
| 11.45
|
|
| ###
| ###
| 0.8 |
2021-Feb-04 Thu
| 11.76
| 11.84
| 11.54
| 11.54
|
|
| ###
| ###
| 0.8 |
2021-Feb-03 Wed
| 11.55
| 11.7
| 11.42
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2021-Feb-02 Tue
| ###
| 11.48
| ###
| 11.43
| 734,053
| ###
| ###
| ###
| ### |
2021-Feb-01 Mon
| ###
| ###
| 10.85
| 10.89
|
|
| ###
| ###
| 0.8 |
2021-Jan-29 Fri
| 11.4
| 11.49
| 11.24
| 11.26
|
|
| ###
| ###
| 0.8 |
2021-Jan-28 Thu
| ###
| 11.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-27 Wed
| ###
| 11.89
| 11.58
| ###
|
|
| 49.8
| 49.8
| 0.0 |
2021-Jan-25 Mon
| 11.5
| ###
| 11.4
| ###
| 371,720
| ###
| ###
| ###
| 0.0 |
2021-Jan-22 Fri
| 11.4
| ###
| 11.29
| 11.48
| 547,071
| ###
| 74.7
| 74.7
| 0.8 |
2021-Jan-21 Thu
| 11.72
| 11.79
| 11.26
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-20 Wed
| 11.8
| ###
| ###
| 11.88
|
|
| 66.0
| 66.0
| 0.8 |
2021-Jan-19 Tue
| 11.84
| ###
| ###
| 11.84
| 1,018,384
| 0
| 60.4
| 60.4
| 0.8 |
2021-Jan-18 Mon
| ###
| 12.4
| 11.52
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-15 Fri
| 11.89
| 11.89
| 11.74
| 11.75
| 535,952
| 6,332,272
| ###
| ###
| ### |
2021-Jan-14 Thu
| ###
| ###
| ###
| 11.89
| 667,842
| 0
| ###
| ###
| ### |
2021-Jan-13 Wed
| 11.76
| ###
| ###
| ###
| 1,364,525
| 0
| 79.3
| 79.3
| 0.0 |
2021-Jan-12 Tue
| ###
| 11.86
| 11.2
| 11.56
|
|
| ###
| ###
| 0.8 |
2021-Jan-11 Mon
| ###
| ###
| 10.87
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-08 Fri
| 10.82
| ###
| 10.8
| ###
| 496,924
| 2,683,389
| ###
| ###
| 0.0 |
2021-Jan-07 Thu
| 10.8
| ###
| ###
| 10.79
| 504,356
| 0
| 42.1
| 42.1
| ### |
2021-Jan-06 Wed
| 10.7
| ###
| 10.7
| 10.79
|
|
| 74.9
| 74.9
| ### |
2021-Jan-05 Tue
| 10.86
| 10.87
| ###
| 10.78
| 737,889
| 4,010,426
| ###
| ###
| 0.8 |
2021-Jan-04 Mon
| 10.77
| ###
| ###
| ###
| 645,485
| 0
| 73.3
| 73.3
| 0.0 |
2020-Dec-31 Thu
| 10.88
| 10.88
| 10.53
| 10.53
|
|
| ###
| ###
| 0.8 |
2020-Dec-30 Wed
| 10.72
| 10.87
| ###
| 10.87
| 535,527
| 2,910,589
| 78.6
| 78.6
| ### |
2020-Dec-29 Tue
| 10.8
| 10.8
| ###
| 10.78
| 339,654
| ###
| 30.8
| 30.8
| 0.8 |
2020-Dec-24 Thu
| 10.8
| 10.8
| ###
| ###
| 200,372
| ###
| 19.8
| 19.8
| 0.0 |
2020-Dec-23 Wed
| 10.56
| 10.73
| 10.54
| 10.57
|
|
| ###
| ###
| 0.8 |
2020-Dec-22 Tue
| 10.84
| 10.84
| 10.44
| 10.48
| 569,223
| ###
| 21.2
| 21.2
| 0.7 |
2020-Dec-21 Mon
| 10.74
| 10.89
| 10.48
| ###
|
|
| 39.8
| 39.8
| 0.0 |
2020-Dec-18 Fri
| ###
| ###
| ###
| 10.7
| 825,347
| 0
| 28.6
| 28.6
| 0.8 |
2020-Dec-17 Thu
| ###
| ###
| ###
| 10.86
| 1,243,581
| 0
| ###
| ###
| 0.8 |
2020-Dec-16 Wed
| 10.27
| ###
| 10.27
| 10.54
|
|
| ###
| ###
| 0.8 |
2020-Dec-15 Tue
| ###
| 10.56
| ###
| 10.25
|
|
| 47.2
| 47.2
| 0.7 |
2020-Dec-14 Mon
| ###
| ###
| ###
| 10.29
| 676,052
| 0
| 83.1
| 83.1
| ### |
2020-Dec-11 Fri
| ###
| 10.24
| ###
| ###
| 985,388
| 5,045,186
| 68.3
| 68.3
| 0.0 |
2020-Dec-10 Thu
| 10.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-09 Wed
| ###
| ###
| ###
| 10.26
| 1,056,420
| 0
| ###
| ###
| 0.7 |
2020-Dec-08 Tue
| ###
| ###
| 9.87
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-07 Mon
| ###
| ###
| ###
| 9.85
| 1,447,559
| 0
| 22.5
| 22.5
| ### |
2020-Dec-04 Fri
| 10.2
| 10.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-03 Thu
| 10.45
| 10.48
| ###
| 10.22
|
|
| 20.4
| 20.4
| 0.7 |
2020-Dec-02 Wed
| 10.21
| 10.45
| ###
| ###
| 1,500,652
| ###
| ###
| ###
| 0.0 |
2020-Dec-01 Tue
| ###
| 10.25
| 9.77
| ###
| 781,455
| ###
| 76.5
| 76.5
| 0.0 |
2020-Nov-30 Mon
| ###
| ###
| 9.87
| 9.88
| 1,207,120
| ###
| ###
| ###
| 0.7 |
2020-Nov-27 Fri
| ###
| ###
| 9.85
| ###
| 615,340
| 3,030,549
| 28.5
| 28.5
| 0.0 |
2020-Nov-26 Thu
| ###
| ###
| ###
| ###
| 736,759
| 0
| ###
| ###
| 0.0 |
2020-Nov-25 Wed
| ###
| 10.22
| ###
| ###
| 907,424
| ###
| 29.3
| 29.3
| 0.0 |
2020-Nov-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-23 Mon
| ###
| ###
| ###
| ###
| 627,387
| 0
| 33.7
| 33.7
| 0.0 |
2020-Nov-20 Fri
| ###
| 10.4
| ###
| ###
| 1,088,481
| ###
| ###
| ###
| 0.0 |
2020-Nov-19 Thu
| ###
| ###
| 9.88
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2020-Nov-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-17 Tue
| ###
| ###
| ###
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2020-Nov-16 Mon
| ###
| ###
| ###
| 10.26
| 31,472
| 0
| 86.1
| 86.1
| 0.7 |
2020-Nov-13 Fri
| 10.2
| 10.4
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2020-Nov-12 Thu
| 10.22
| 10.42
| ###
| 10.23
|
|
| ###
| ###
| ### |
2020-Nov-11 Wed
| ###
| ###
| 9.53
| ###
| 3,253,479
| 15,502,827
| ###
| ###
| 0.0 |
2020-Nov-10 Tue
| ###
| ###
| ###
| ###
| 2,138,171
| 0
| 1.4
| 1.4
| 0.0 |
2020-Nov-09 Mon
| 11.52
| ###
| 11.42
| ###
|
|
| 61.3
| 61.3
| 0.0 |
2020-Nov-06 Fri
| 11.48
| ###
| ###
| 11.48
| 523,181
| 0
| 63.5
| 63.5
| 0.8 |
2020-Nov-05 Thu
| ###
| 11.82
| 11.46
| 11.49
| 1,231,885
| 14,339,141
| 21.4
| 21.4
| ### |
2020-Nov-04 Wed
| ###
| ###
| ###
| 11.55
| 657,120
| 0
| ###
| ###
| 0.8 |
2020-Nov-03 Tue
| ###
| 11.49
| ###
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2020-Nov-02 Mon
| 11.29
| ###
| 10.86
| ###
| 1,131,273
| ###
| 34.2
| 34.2
| 0.0 |
2020-Oct-30 Fri
| 11.5
| ###
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2020-Oct-29 Thu
| ###
| 11.7
| 11.29
| 11.47
|
|
| ###
| ###
| ### |
2020-Oct-28 Wed
| ###
| ###
| ###
| 11.7
|
|
| 93.6
| 93.6
| 0.8 |
2020-Oct-27 Tue
| 11.43
| 11.43
| ###
| ###
| 1,472,323
| 8,414,325
| ###
| ###
| 0.0 |
2020-Oct-26 Mon
| ###
| ###
| 11.56
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-23 Fri
| ###
| 12.29
| ###
| ###
| 757,042
| 4,652,023
| ###
| ###
| 0.0 |
2020-Oct-22 Thu
| ###
| ###
| 11.53
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-21 Wed
| ###
| 12.2
| 11.81
| 11.89
|
|
| ###
| ###
| ### |
2020-Oct-20 Tue
| ###
| ###
| ###
| ###
| 943,441
| 0
| 34.2
| 34.2
| 0.0 |
2020-Oct-19 Mon
| 12.79
| 12.89
| ###
| ###
|
|
| 14.0
| 14.0
| 0.0 |
2020-Oct-16 Fri
| ###
| 12.76
| ###
| ###
|
|
| 89.7
| 89.7
| 0.0 |
2020-Oct-15 Thu
| ###
| ###
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2020-Oct-14 Wed
| 11.81
| ###
| 11.8
| ###
| 1,291,343
| 7,618,923
| 82.6
| 82.6
| 0.0 |
2020-Oct-13 Tue
| ###
| 11.88
| 11.4
| 11.78
|
|
| ###
| ###
| ### |
2020-Oct-12 Mon
| 11.56
| ###
| 11.42
| 11.56
|
|
| ###
| ###
| 0.8 |
2020-Oct-09 Fri
| 11.49
| 11.59
| 11.4
| 11.51
|
|
| 61.3
| 61.3
| 0.8 |
2020-Oct-08 Thu
| 11.25
| 11.55
| 11.23
| 11.44
| 831,384
| ###
| ###
| ###
| 0.8 |
2020-Oct-07 Wed
| 11.27
| 11.48
| ###
| 11.25
| 938,754
| 5,388,447
| ###
| ###
| ### |
2020-Oct-06 Tue
| ###
| 11.28
| 10.87
| 11.24
| 1,405,785
| ###
| ###
| ###
| 0.8 |
2020-Oct-05 Mon
| ###
| ###
| 10.53
| ###
| 484,773
| 2,552,329
| ###
| ###
| 0.0 |
2020-Oct-02 Fri
| 10.54
| 10.71
| 10.46
| 10.53
|
|
| 62.1
| 62.1
| 0.8 |
2020-Oct-01 Thu
| 10.56
| ###
| 10.54
| ###
| 763,057
| ###
| 69.8
| 69.8
| 0.0 |
2020-Sep-30 Wed
| ###
| 10.75
| 10.5
| 10.52
|
|
| 36.3
| 36.3
| ### |
2020-Sep-29 Tue
| ###
| ###
| 10.84
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2020-Sep-28 Mon
| ###
| ###
| 10.58
| 10.87
| 784,827
| ###
| 80.6
| 80.6
| ### |
2020-Sep-25 Fri
| ###
| 10.88
| ###
| 10.77
|
|
| ###
| ###
| ### |
2020-Sep-24 Thu
| 10.48
| 10.73
| ###
| 10.55
| 761,475
| ###
| 77.9
| 77.9
| ### |
2020-Sep-23 Wed
| 10.44
| 10.7
| 10.44
| ###
| 881,753
| 9,320,129
| 80.1
| 80.1
| 0.0 |
2020-Sep-22 Tue
| ###
| 10.53
| 10.24
| 10.24
| 715,888
| ###
| 33.8
| 33.8
| ### |
2020-Sep-21 Mon
| 10.5
| 10.75
| 10.47
| 10.5
| 647,984
| ###
| 74.0
| 74.0
| 0.8 |
2020-Sep-18 Fri
| 10.7
| 10.78
| 10.47
| 10.5
| 1,409,172
| 14,972,452
| 18.7
| 18.7
| 0.8 |
2020-Sep-17 Thu
| 10.87
| 10.89
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2020-Sep-16 Wed
| ###
| 10.945
| ###
| 10.87
|
|
| 78.1
| 78.1
| ### |
2020-Sep-15 Tue
| 10.43
| ###
| ###
| 10.49
|
|
| 68.8
| 68.8
| ### |
2020-Sep-14 Mon
| 10.46
| 10.46
| 10.25
| 10.43
|
|
| 37.1
| 37.1
| 0.7 |
2020-Sep-11 Fri
| 10.25
| 10.51
| ###
| 10.42
| 639,481
| 3,360,472
| ###
| ###
| 0.7 |
2020-Sep-10 Thu
| 10.48
| 10.52
| ###
| 10.44
|
|
| 43.7
| 43.7
| 0.7 |
2020-Sep-09 Wed
| 10.28
| 10.41
| ###
| ###
| 1,033,075
| 5,377,155
| ###
| ###
| 0.0 |
2020-Sep-08 Tue
| 10.7
| 10.77
| 10.46
| 10.48
|
|
| ###
| ###
| 0.7 |
2020-Sep-07 Mon
| 10.5
| ###
| 10.43
| ###
| 548,989
| 2,862,977
| ###
| ###
| 0.0 |
2020-Sep-04 Fri
| ###
| 10.8
| 10.53
| 10.74
| 480,140
| ###
| 74.5
| 74.5
| 0.8 |
2020-Sep-03 Thu
| ###
| 11.23
| ###
| ###
| 1,200,120
| 6,738,673
| ###
| ###
| 0.0 |
2020-Sep-02 Wed
| ###
| 10.87
| ###
| 10.85
|
|
| 82.8
| 82.8
| 0.8 |
2020-Sep-01 Tue
| 10.43
| 10.72
| 10.28
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-31 Mon
| 10.71
| 10.89
| ###
| 10.7
| 910,527
| ###
| 38.0
| 38.0
| 0.8 |
2020-Aug-28 Fri
| 10.86
| ###
| ###
| 10.8
| 1,337,352
| 0
| ###
| ###
| ### |
2020-Aug-27 Thu
| ###
| 11.26
| ###
| 11.21
| 1,009,189
| ###
| 80.9
| 80.9
| ### |
2020-Aug-26 Wed
| 10.73
| ###
| ###
| 10.89
|
|
| 81.7
| 81.7
| 0.8 |
2020-Aug-25 Tue
| ###
| ###
| 10.56
| 10.75
| 1,354,278
| 7,150,587
| 79.0
| 79.0
| 0.8 |
2020-Aug-24 Mon
| 10.81
| ###
| 10.45
| ###
| 1,999,040
| 10,444,984
| 30.2
| 30.2
| 0.0 |
2020-Aug-21 Fri
| 10.49
| 10.79
| 10.45
| 10.51
|
|
| ###
| ###
| ### |
2020-Aug-20 Thu
| ###
| ###
| ###
| ###
|
|
| 35.6
| 35.6
| 0.0 |
2020-Aug-19 Wed
| ###
| ###
| ###
| 10.2
|
|
| 83.6
| 83.6
| 0.7 |
2020-Aug-18 Tue
| ###
| ###
| 9.57
| 9.88
| 1,012,727
| ###
| ###
| ###
| 0.7 |
2020-Aug-17 Mon
| 9.5
| 9.72
| 9.45
| ###
| 771,446
| ###
| ###
| ###
| 0.0 |
2020-Aug-14 Fri
| 9.28
| 9.48
| 9.23
| 9.43
| 671,380
| 6,280,759
| ###
| ###
| ### |
2020-Aug-13 Thu
| 9.45
| 9.5
| ###
| 9.27
| 770,425
| ###
| 21.6
| 21.6
| 0.7 |
2020-Aug-12 Wed
| ###
| ###
| 9.2
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-11 Tue
| 9.4
| 9.43
| ###
| 9.25
|
|
| 29.8
| 29.8
| ### |
2020-Aug-10 Mon
| ###
| 9.48
| 9.23
| 9.43
| 862,654
| 8,070,128
| 71.8
| 71.8
| ### |
2020-Aug-07 Fri
| ###
| ###
| 9
| 9.21
|
|
| ###
| ###
| 0.7 |
2020-Aug-06 Thu
| 8.85
| ###
| 8.85
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-05 Wed
| 8.71
| 8.87
| 8.7
| 8.83
|
|
| 76.4
| 76.4
| ### |
2020-Aug-04 Tue
| ###
| ###
| 8.75
| 8.88
| 823,974
| 3,604,886
| 27.0
| 27.0
| 0.6 |
2020-Aug-03 Mon
| 8.88
| ###
| 8.7
| 8.79
| 1,434,071
| ###
| ###
| ###
| 0.6 |
2020-Jul-31 Fri
| 9
| 9.2
| ###
| 8.88
|
|
| ###
| ###
| 0.6 |
2020-Jul-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-29 Wed
| 7.87
| ###
| 7.87
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-28 Tue
| ###
| ###
| ###
| ###
| 438,576
| 0
| 40.5
| 40.5
| 0.0 |
2020-Jul-27 Mon
| 8
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2020-Jul-24 Fri
| ###
| ###
| ###
| ###
|
|
| 36.6
| 36.6
| 0.0 |
2020-Jul-23 Thu
| ###
| ###
| ###
| ###
| 669,279
| 0
| 65.0
| 65.0
| 0.0 |
2020-Jul-22 Wed
| ###
| 8.23
| ###
| ###
|
|
| 40.6
| 40.6
| 0.0 |
2020-Jul-21 Tue
| ###
| ###
| 7.78
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-20 Mon
| ###
| ###
| 7.59
| 7.8
|
|
| 16.3
| 16.3
| 0.6 |
2020-Jul-17 Fri
| ###
| ###
| ###
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2020-Jul-16 Thu
| 8
| 8.2
| ###
| ###
| 1,081,444
| 4,433,920
| ###
| ###
| 0.0 |
2020-Jul-15 Wed
| 8
| 8
| 7.71
| 7.89
|
|
| 21.4
| 21.4
| ### |
2020-Jul-14 Tue
| ###
| ###
| 7.71
| 7.8
|
|
| 40.0
| 40.0
| 0.6 |
2020-Jul-13 Mon
| 7.8
| ###
| ###
| ###
| 1,344,871
| 0
| ###
| ###
| 0.0 |
2020-Jul-10 Fri
| 7.87
| ###
| 7.75
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2020-Jul-09 Thu
| ###
| ###
| 7.89
| 8
|
|
| 36.4
| 36.4
| ### |
2020-Jul-08 Wed
| 8.2
| 8.26
| 7.845
| ###
|
|
| 16.8
| 16.8
| 0.0 |
2020-Jul-07 Tue
| 8.5
| 8.55
| 8.25
| ###
| 1,175,285
| ###
| ###
| ###
| 0.0 |
2020-Jul-06 Mon
| ###
| 8.51
| 8.27
| 8.4
| 1,373,641
| 11,524,847
| ###
| ###
| ### |
2020-Jul-03 Fri
| 8.4
| 8.46
| ###
| ###
| 1,141,626
| 4,829,077
| 22.1
| 22.1
| 0.0 |
2020-Jul-02 Thu
| ###
| 8.46
| 8.255
| 8.4
|
|
| 67.5
| 67.5
| ### |
2020-Jul-01 Wed
| ###
| 8.23
| 8
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2020-Jun-30 Tue
| ###
| 8.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-29 Mon
| ###
| ###
| 7.73
| 7.87
| 838,222
| 3,239,728
| 32.4
| 32.4
| 0.6 |
2020-Jun-26 Fri
| 8.26
| 8.4
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2020-Jun-25 Thu
| ###
| ###
| ###
| ###
|
|
| 42.6
| 42.6
| 0.0 |
2020-Jun-24 Wed
| ###
| 8.45
| ###
| 8.29
| 1,333,526
| 5,634,147
| 32.3
| 32.3
| 0.6 |
2020-Jun-23 Tue
| 8.25
| ###
| ###
| 8.26
|
|
| ###
| ###
| 0.6 |
2020-Jun-22 Mon
| ###
| 8.28
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2020-Jun-19 Fri
| 8.48
| ###
| 7.86
| ###
|
|
| 7.2
| 7.2
| 0.0 |
2020-Jun-18 Thu
| 8.58
| ###
| 8.28
| 8.29
|
|
| ###
| ###
| 0.6 |
2020-Jun-17 Wed
| 8.75
| 8.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-16 Tue
| ###
| 8.79
| ###
| 8.58
|
|
| ###
| ###
| 0.6 |
2020-Jun-15 Mon
| 7.81
| 7.81
| 7.81
| 7.81
| 0
|
|
|
| 0.6 |
2020-Jun-12 Fri
| 7.83
| ###
| ###
| 7.81
|
|
| 32.6
| 32.6
| 0.6 |
2020-Jun-11 Thu
| 8.53
| 8.73
| ###
| 8.2
|
|
| ###
| ###
| 0.6 |
2020-Jun-10 Wed
| 8.5
| ###
| 8.42
| 8.7
| 1,295,882
| ###
| ###
| ###
| ### |
2020-Jun-09 Tue
| 8.76
| 8.87
| 8.52
| 8.55
| 1,057,526
| 9,195,188
| ###
| ###
| ### |
2020-Jun-05 Fri
| ###
| 8.73
| ###
| 8.55
| 1,690,547
| ###
| 77.2
| 77.2
| ### |
2020-Jun-04 Thu
| 8.5
| ###
| ###
| ###
| 3,161,059
| 0
| 82.4
| 82.4
| 0.0 |
2020-Jun-03 Wed
| 8.43
| 8.5
| ###
| 8.45
|
|
| ###
| ###
| ### |
2020-Jun-02 Tue
| ###
| 8.56
| ###
| ###
| 2,135,482
| ###
| 66.8
| 66.8
| 0.0 |
2020-Jun-01 Mon
| ###
| 8.54
| ###
| 8.54
| 991,650
| 4,234,345
| ###
| ###
| ### |
2020-May-29 Fri
| 8.29
| 8.42
| ###
| ###
| 1,772,345
| 7,461,572
| ###
| ###
| 0.0 |
2020-May-28 Thu
| ###
| ###
| ###
| 8.46
| 2,719,950
| 0
| ###
| ###
| 0.6 |
2020-May-27 Wed
| 8.42
| 8.54
| 8.2
| 8.29
|
|
| ###
| ###
| 0.6 |
2020-May-26 Tue
| 8.28
| 8.55
| 8.22
| 8.46
| 2,434,388
| 20,412,343
| ###
| ###
| 0.6 |
2020-May-25 Mon
| ###
| ###
| ###
| 8.25
|
|
| 77.2
| 77.2
| ### |
2020-May-22 Fri
| 7.79
| ###
| ###
| 7.85
|
|
| ###
| ###
| ### |
2020-May-21 Thu
| 7.49
| 7.7
| ###
| ###
| 1,552,922
| 5,978,749
| ###
| ###
| 0.0 |
2020-May-20 Wed
| ###
| 7.43
| 6.86
| 7.4
|
|
| ###
| ###
| 0.5 |
2020-May-19 Tue
| ###
| 7.28
| 6.83
| 7.22
| 1,824,684
| 12,873,145
| 78.5
| 78.5
| 0.5 |
2020-May-18 Mon
| ###
| ###
| 6.79
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-15 Fri
| ###
| 6.8
| 6.55
| 6.73
|
|
| ###
| ###
| ### |
2020-May-14 Thu
| 6.72
| 6.81
| 6.43
| ###
|
|
| 38.4
| 38.4
| 0.0 |
2020-May-13 Wed
| 6.56
| 6.78
| 6.46
| 6.77
| 1,394,972
| ###
| 85.7
| 85.7
| ### |
2020-May-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-11 Mon
| 6.85
| ###
| 6.72
| ###
| 1,305,071
| ###
| ###
| ###
| 0.0 |
2020-May-08 Fri
| 6.28
| 6.7
| 6.28
| ###
| 1,031,146
| ###
| 92.0
| 92.0
| 0.0 |
2020-May-07 Thu
| ###
| 6.25
| ###
| 6.25
|
|
| 83.3
| 83.3
| ### |
2020-May-06 Wed
| 6.22
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-05 Tue
| ###
| ###
| ###
| ###
| 1,067,055
| 0
| 64.5
| 64.5
| 0.0 |
2020-May-04 Mon
| ###
| ###
| 5.8
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-01 Fri
| 6.29
| 6.47
| ###
| ###
| 1,916,686
| 6,200,479
| 13.3
| 13.3
| 0.0 |
2020-Apr-30 Thu
| ###
| ###
| ###
| ###
| 2,269,827
| 0
| ###
| ###
| 0.0 |
2020-Apr-29 Wed
| ###
| 6.27
| 5.83
| 6.22
| 1,234,687
| 7,469,856
| ###
| ###
| 0.4 |
2020-Apr-28 Tue
| ###
| ###
| 5.79
| 5.84
| 1,459,842
| 4,226,242
| ###
| ###
| 0.4 |
2020-Apr-27 Mon
| 5.56
| ###
| 5.49
| ###
|
|
| 92.5
| 92.5
| 0.0 |
2020-Apr-24 Fri
| 5.49
| ###
| ###
| 5.54
|
|
| 73.3
| 73.3
| 0.4 |
2020-Apr-23 Thu
| 5.5
| ###
| ###
| 5.5
|
|
| 72.1
| 72.1
| 0.4 |
2020-Apr-22 Wed
| ###
| ###
| ###
| 5.47
| 1,695,281
| 0
| 92.8
| 92.8
| ### |
2020-Apr-21 Tue
| 5.48
| 5.53
| ###
| 5.22
| 3,252,184
| 8,992,288
| 23.6
| 23.6
| 0.4 |
2020-Apr-20 Mon
| 5.78
| 5.84
| 5.49
| 5.51
|
|
| 16.3
| 16.3
| ### |
2020-Apr-17 Fri
| ###
| ###
| ###
| 5.74
|
|
| ###
| ###
| 0.4 |
2020-Apr-16 Thu
| 5.83
| ###
| 5.59
| 5.7
|
|
| ###
| ###
| 0.4 |
2020-Apr-15 Wed
| ###
| ###
| 5.85
| ###
| 2,413,852
| ###
| 26.9
| 26.9
| 0.0 |
2020-Apr-14 Tue
| ###
| ###
| 5.27
| ###
| 2,420,675
| 6,378,478
| ###
| ###
| 0.0 |
2020-Apr-09 Thu
| 5.22
| 5.74
| ###
| 5.49
| 2,345,957
| ###
| 82.6
| 82.6
| 0.4 |
2020-Apr-08 Wed
| 4.74
| ###
| 4.55
| ###
| 1,292,922
| ###
| ###
| ###
| 0.0 |
2020-Apr-07 Tue
| ###
| ###
| 4.56
| 4.7
|
|
| ###
| ###
| 0.3 |
2020-Apr-06 Mon
| ###
| 4.82
| 4.55
| 4.77
| 1,451,589
| ###
| 74.3
| 74.3
| ### |
2020-Apr-03 Fri
| ###
| ###
| ###
| 4.5
|
|
| 3.3
| 3.3
| ### |
2020-Apr-02 Thu
| 4.75
| ###
| ###
| 4.82
| 2,646,846
| 0
| ###
| ###
| 0.3 |
2020-Apr-01 Wed
| 4.79
| ###
| ###
| 4.78
|
|
| 30.4
| 30.4
| ### |
2020-Mar-31 Tue
| ###
| 5.23
| 4.56
| ###
| 2,883,421
| 14,114,345
| ###
| ###
| 0.0 |
2020-Mar-30 Mon
| ###
| 4.49
| ###
| 4.49
|
|
| ###
| ###
| ### |
2020-Mar-27 Fri
| 4.54
| ###
| ###
| ###
| 1,713,040
| 0
| 15.2
| 15.2
| 0.0 |
2020-Mar-26 Thu
| 4
| 4.55
| 3.81
| 4.28
| 2,730,888
| ###
| 82.1
| 82.1
| 0.3 |
2020-Mar-25 Wed
| 4.43
| ###
| 3.85
| ###
| 1,814,072
| 3,492,088
| 9.2
| 9.2
| 0.0 |
2020-Mar-24 Tue
| ###
| ###
| 3.76
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2020-Mar-23 Mon
| 3.77
| ###
| ###
| ###
| 3,072,883
| 0
| ###
| ###
| 0.0 |
2020-Mar-20 Fri
| ###
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-19 Thu
| 5.56
| ###
| ###
| 3.58
| 3,614,170
| 0
| ###
| ###
| 0.3 |
2020-Mar-18 Wed
| ###
| ###
| 5.52
| 5.52
| 1,867,655
| 5,154,727
| ###
| ###
| 0.4 |
2020-Mar-17 Tue
| ###
| 6.77
| ###
| 6.51
| 1,849,240
| 6,259,677
| ###
| ###
| ### |
2020-Mar-16 Mon
| ###
| ###
| ###
| 6.47
|
|
| 29.1
| 29.1
| 0.5 |
2020-Mar-13 Fri
| 6.2
| 6.85
| ###
| 6.85
|
|
| ###
| ###
| ### |
2020-Mar-12 Thu
| ###
| ###
| 6.5
| 6.5
| 2,576,676
| ###
| 24.8
| 24.8
| 0.5 |
2020-Mar-11 Wed
| 7.45
| 7.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-10 Tue
| ###
| 7.49
| ###
| 7.4
|
|
| 61.7
| 61.7
| 0.5 |
2020-Mar-09 Mon
| 7.5
| 7.53
| ###
| ###
| 982,046
| ###
| 47.8
| 47.8
| 0.0 |
2020-Mar-06 Fri
| 7.88
| 7.88
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-05 Thu
| 7.89
| ###
| 7.86
| 7.89
| 1,663,381
| 6,537,087
| 71.6
| 71.6
| ### |
2020-Mar-04 Wed
| ###
| ###
| 7.52
| 7.89
| 2,003,286
| 7,532,355
| 91.9
| 91.9
| ### |
2020-Mar-03 Tue
| 8.2
| 8.45
| 8
| 8
|
|
| 23.9
| 23.9
| ### |
2020-Mar-02 Mon
| ###
| ###
| 7.72
| ###
| 1,585,721
| 6,120,883
| 59.4
| 59.4
| 0.0 |
2020-Feb-28 Fri
| 8.45
| 8.45
| ###
| ###
| 1,944,647
| ###
| ###
| ###
| 0.0 |
2020-Feb-27 Thu
| 8.71
| 8.85
| ###
| ###
| 1,515,544
| 6,706,282
| 39.9
| 39.9
| 0.0 |
2020-Feb-26 Wed
| ###
| ###
| 8.685
| 8.73
| 1,349,925
| 5,862,049
| 25.2
| 25.2
| ### |
2020-Feb-25 Tue
| ###
| 9.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-24 Mon
| 9.54
| 9.59
| ###
| ###
|
|
| 43.2
| 43.2
| 0.0 |
2020-Feb-21 Fri
| 9.86
| ###
| 9.58
| 9.76
| 972,685
| ###
| 27.1
| 27.1
| 0.7 |
2020-Feb-20 Thu
| 9.85
| 10.2
| 9.27
| ###
| 2,373,248
| ###
| 17.0
| 17.0
| 0.0 |
2020-Feb-19 Wed
| 8.8
| ###
| 8.79
| ###
| 1,153,172
| ###
| 90.4
| 90.4
| 0.0 |
2020-Feb-18 Tue
| 8.83
| 8.88
| ###
| 8.77
|
|
| ###
| ###
| ### |
2020-Feb-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-14 Fri
| ###
| ###
| 8.84
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-13 Thu
| ###
| ###
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2020-Feb-12 Wed
| ###
| ###
| ###
| ###
| 1,322,553
| 0
| 77.0
| 77.0
| 0.0 |
2020-Feb-11 Tue
| ###
| ###
| ###
| 9.2
| 1,162,029
| 0
| ###
| ###
| 0.7 |
2020-Feb-10 Mon
| 9.2
| ###
| ###
| 9.23
|
|
| 77.2
| 77.2
| ### |
2020-Feb-07 Fri
| 9.46
| 9.5
| ###
| ###
| 972,422
| ###
| ###
| ###
| 0.0 |
2020-Feb-06 Thu
| 9.46
| 9.53
| 9.27
| ###
| 985,224
| ###
| ###
| ###
| 0.0 |
2020-Feb-05 Wed
| 9.48
| 9.51
| 9.28
| 9.42
|
|
| ###
| ###
| 0.7 |
2020-Feb-04 Tue
| 9.28
| 9.43
| 9.28
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-31 Fri
| ###
| 9.55
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2020-Jan-30 Thu
| 9.54
| ###
| ###
| 9.5
| 1,100,341
| 0
| ###
| ###
| 0.7 |
2020-Jan-29 Wed
| 9.4
| 9.58
| ###
| 9.54
|
|
| ###
| ###
| ### |
2020-Jan-28 Tue
| 9.29
| ###
| ###
| 9.23
| 1,310,147
| 0
| 36.9
| 36.9
| ### |
2020-Jan-24 Fri
| ###
| 9.51
| ###
| 9.45
| 794,348
| 3,777,124
| ###
| ###
| 0.7 |
2020-Jan-23 Thu
| ###
| ###
| 9.21
| ###
| 990,874
| 4,562,974
| 76.1
| 76.1
| 0.0 |
2020-Jan-22 Wed
| 9.28
| ###
| ###
| ###
|
|
| 64.2
| 64.2
| 0.0 |
2020-Jan-21 Tue
| 9.54
| ###
| 9.29
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-20 Mon
| ###
| 9.72
| ###
| 9.58
|
|
| 95.0
| 95.0
| 0.7 |
2020-Jan-17 Fri
| 9.82
| 9.89
| 9.73
| 9.76
| 824,429
| 8,087,648
| ###
| ###
| 0.7 |
2020-Jan-16 Thu
| ###
| ###
| ###
| 9.77
|
|
| ###
| ###
| 0.7 |
2020-Jan-15 Wed
| ###
| ###
| ###
| ###
|
|
| 88.9
| 88.9
| 0.0 |
2020-Jan-14 Tue
| ###
| ###
| 9.84
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2020-Jan-13 Mon
| ###
| ###
| 9.77
| ###
| 622,821
| 3,042,480
| ###
| ###
| 0.0 |
2020-Jan-10 Fri
| 10.2
| 10.275
| 10.045
| ###
| 671,447
| ###
| 19.4
| 19.4
| 0.0 |
2020-Jan-09 Thu
| ###
| ###
| ###
| ###
| 531,178
| 0
| ###
| ###
| 0.0 |
2020-Jan-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-07 Tue
| ###
| 10.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-06 Mon
| 10.24
| 10.27
| ###
| 10.25
| 423,176
| ###
| 69.1
| 69.1
| 0.7 |
2020-Jan-03 Fri
| ###
| ###
| 10.21
| 10.22
| 321,456
| ###
| 23.4
| 23.4
| 0.7 |
2020-Jan-02 Thu
| ###
| 10.28
| ###
| 10.27
|
|
| 83.5
| 83.5
| ### |
2019-Dec-30 Mon
| ###
| 10.54
| ###
| 10.53
| 302,545
| ###
| 83.5
| 83.5
| 0.8 |
2019-Dec-27 Fri
| 10.25
| 10.45
| 10.21
| 10.4
| 396,457
| ###
| 79.0
| 79.0
| 0.7 |
2019-Dec-24 Tue
| ###
| ###
| ###
| 10.25
| 316,352
| 0
| ###
| ###
| 0.7 |
2019-Dec-23 Mon
| ###
| ###
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2019-Dec-20 Fri
| ###
| ###
| ###
| ###
| 720,647
| 0
| ###
| ###
| 0.0 |
2019-Dec-19 Thu
| ###
| 10.42
| ###
| 10.29
|
|
| ###
| ###
| ### |
2019-Dec-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-16 Mon
| ###
| ###
| ###
| ###
| 460,127
| 0
| 74.3
| 74.3
| 0.0 |
2019-Dec-13 Fri
| 9.89
| ###
| 9.84
| ###
| 326,077
| ###
| 75.2
| 75.2
| 0.0 |
2019-Dec-12 Thu
| 9.87
| ###
| 9.78
| 9.89
| 350,282
| 1,712,878
| ###
| ###
| ### |
2019-Dec-11 Wed
| ###
| 10.24
| ###
| ###
| 490,387
| 2,510,781
| ###
| ###
| 0.0 |
2019-Dec-10 Tue
| 9.83
| ###
| 9.83
| ###
| 413,657
| 2,033,124
| 90.1
| 90.1
| 0.0 |
2019-Dec-09 Mon
| ###
| ###
| 9.83
| ###
|
|
| 40.6
| 40.6
| 0.0 |
2019-Dec-06 Fri
| ###
| ###
| ###
| 9.81
|
|
| ###
| ###
| ### |
2019-Dec-05 Thu
| ###
| 9.8
| ###
| 9.79
|
|
| ###
| ###
| ### |
2019-Dec-04 Wed
| 9.51
| 9.85
| 9.5
| ###
| 790,389
| ###
| ###
| ###
| 0.0 |
2019-Dec-03 Tue
| 9.7
| ###
| ###
| 9.74
|
|
| ###
| ###
| 0.7 |
2019-Dec-02 Mon
| ###
| ###
| ###
| ###
| 328,483
| 0
| ###
| ###
| 0.0 |
2019-Nov-29 Fri
| ###
| ###
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2019-Nov-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-27 Wed
| 10.29
| ###
| 9.875
| ###
| 836,855
| 4,131,971
| 13.8
| 13.8
| 0.0 |
2019-Nov-26 Tue
| 10.24
| 10.43
| ###
| 10.27
| 862,821
| ###
| 70.9
| 70.9
| ### |
2019-Nov-25 Mon
| ###
| ###
| 9.8
| ###
| 518,355
| ###
| ###
| ###
| 0.0 |
2019-Nov-22 Fri
| ###
| ###
| 9.78
| ###
| 513,427
| 2,510,658
| 77.4
| 77.4
| 0.0 |
2019-Nov-21 Thu
| ###
| ###
| ###
| 9.76
| 475,946
| 0
| ###
| ###
| 0.7 |
2019-Nov-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-19 Tue
| ###
| 10.23
| ###
| ###
| 348,083
| 1,780,444
| ###
| ###
| 0.0 |
2019-Nov-18 Mon
| ###
| ###
| 9.975
| ###
| 430,328
| ###
| 30.6
| 30.6
| 0.0 |
2019-Nov-15 Fri
| ###
| ###
| ###
| ###
| 397,352
| 0
| 81.1
| 81.1
| 0.0 |
2019-Nov-14 Thu
| ###
| ###
| 9.81
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-13 Wed
| ###
| ###
| ###
| ###
| 701,156
| 0
| ###
| ###
| 0.0 |
2019-Nov-12 Tue
| ###
| ###
| ###
| ###
| 561,856
| 0
| ###
| ###
| 0.0 |
2019-Nov-11 Mon
| 9.76
| 9.87
| ###
| 9.85
|
|
| 79.0
| 79.0
| ### |
2019-Nov-08 Fri
| 9.72
| 9.72
| 9.51
| 9.71
|
|
| ###
| ###
| ### |
2019-Nov-07 Thu
| 9.48
| 9.7
| 9.44
| ###
| 312,025
| 2,986,079
| ###
| ###
| 0.0 |
2019-Nov-06 Wed
| 9.53
| ###
| 9.43
| 9.59
| 354,723
| ###
| ###
| ###
| 0.7 |
2019-Nov-05 Tue
| ###
| ###
| ###
| 9.46
| 233,926
| 0
| 16.6
| 16.6
| 0.7 |
2019-Nov-04 Mon
| 9.72
| 9.73
| 9.4
| 9.5
| 690,686
| ###
| ###
| ###
| 0.7 |
2019-Nov-01 Fri
| 9.49
| 9.53
| ###
| 9.42
|
|
| 26.1
| 26.1
| 0.7 |
2019-Oct-31 Thu
| 9.5
| ###
| 9.4
| 9.51
| 521,743
| ###
| 72.3
| 72.3
| ### |
2019-Oct-30 Wed
| 9.26
| 9.55
| 9.26
| 9.51
|
|
| 89.8
| 89.8
| ### |
2019-Oct-29 Tue
| 9.4
| 9.53
| 9.29
| 9.4
|
|
| 74.0
| 74.0
| ### |
2019-Oct-28 Mon
| 9.28
| ###
| 9.22
| ###
| 505,726
| ###
| 73.7
| 73.7
| 0.0 |
2019-Oct-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-24 Thu
| ###
| 9.045
| 8.85
| ###
| 835,023
| ###
| 74.6
| 74.6
| 0.0 |
2019-Oct-23 Wed
| ###
| ###
| 8.79
| ###
| 1,297,153
| 5,700,987
| ###
| ###
| 0.0 |
2019-Oct-22 Tue
| 9.55
| 9.7
| 8.5
| 8.74
|
|
| ###
| ###
| 0.6 |
2019-Oct-21 Mon
| ###
| 9.58
| ###
| 9.56
|
|
| ###
| ###
| 0.7 |
2019-Oct-18 Fri
| ###
| 9.47
| ###
| 9.4
| 724,087
| 3,428,551
| ###
| ###
| ### |
2019-Oct-17 Thu
| ###
| 9.4
| ###
| 9.24
| 704,026
| 3,308,922
| 29.4
| 29.4
| ### |
2019-Oct-16 Wed
| ###
| 9.41
| ###
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2019-Oct-15 Tue
| 9.25
| ###
| ###
| ###
| 1,101,988
| 0
| 16.5
| 16.5
| 0.0 |
2019-Oct-14 Mon
| ###
| 9.47
| 9.28
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2019-Oct-11 Fri
| 9.2
| 9.345
| 9.2
| ###
| 710,648
| 6,589,483
| ###
| ###
| 0.0 |
2019-Oct-10 Thu
| ###
| 9.43
| 9.23
| 9.28
|
|
| ###
| ###
| 0.7 |
2019-Oct-09 Wed
| ###
| 9.8
| 9.42
| 9.45
| 615,576
| 5,915,685
| 14.8
| 14.8
| 0.7 |
2019-Oct-08 Tue
| ###
| 9.74
| 9.59
| ###
| 589,624
| ###
| 77.4
| 77.4
| 0.0 |
2019-Oct-07 Mon
| 9.57
| ###
| 9.47
| ###
| 216,471
| ###
| ###
| ###
| 0.0 |
2019-Oct-04 Fri
| 9.49
| ###
| 9.47
| 9.56
|
|
| ###
| ###
| 0.7 |
2019-Oct-03 Thu
| 9.51
| 9.73
| 9.46
| 9.54
|
|
| ###
| ###
| ### |
2019-Oct-02 Wed
| 9.8
| ###
| 9.7
| 9.73
|
|
| ###
| ###
| ### |
2019-Oct-01 Tue
| ###
| ###
| 9.75
| 9.88
|
|
| ###
| ###
| 0.7 |
2019-Sep-30 Mon
| ###
| ###
| 9.88
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2019-Sep-27 Fri
| ###
| ###
| 9.86
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2019-Sep-26 Thu
| ###
| ###
| ###
| ###
| 574,788
| 0
| ###
| ###
| 0.0 |
2019-Sep-25 Wed
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2019-Sep-24 Tue
| 9.88
| ###
| 9.88
| ###
| 674,743
| ###
| 88.8
| 88.8
| 0.0 |
2019-Sep-23 Mon
| ###
| ###
| 9.89
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2019-Sep-20 Fri
| ###
| 10.025
| 9.845
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-19 Thu
| ###
| ###
| 9.73
| 9.89
| 1,303,841
| 6,343,186
| 26.8
| 26.8
| ### |
2019-Sep-18 Wed
| ###
| ###
| 9.8
| ###
| 967,846
| 4,742,445
| ###
| ###
| 0.0 |
2019-Sep-17 Tue
| 9.85
| ###
| 9.77
| ###
| 870,427
| ###
| 81.1
| 81.1
| 0.0 |
2019-Sep-16 Mon
| ###
| 9.75
| 9.49
| 9.75
|
|
| 76.7
| 76.7
| ### |
2019-Sep-13 Fri
| ###
| 9.73
| 9.53
| ###
| 720,972
| ###
| 73.2
| 73.2
| 0.0 |
2019-Sep-12 Thu
| 9.76
| 9.78
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2019-Sep-11 Wed
| 9.75
| 9.83
| ###
| 9.72
|
|
| 28.2
| 28.2
| 0.7 |
2019-Sep-10 Tue
| 9.83
| 9.87
| ###
| 9.7
|
|
| ###
| ###
| 0.7 |
2019-Sep-09 Mon
| 9.76
| 9.925
| ###
| 9.89
|
|
| ###
| ###
| ### |
2019-Sep-06 Fri
| ###
| 9.79
| 9.52
| 9.71
| 1,039,952
| ###
| ###
| ###
| ### |
2019-Sep-05 Thu
| 9.43
| 9.625
| ###
| 9.59
| 753,253
| ###
| ###
| ###
| 0.7 |
2019-Sep-04 Wed
| ###
| 9.47
| 9
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-03 Tue
| 9.26
| ###
| ###
| ###
| 802,359
| 0
| ###
| ###
| 0.0 |
2019-Sep-02 Mon
| ###
| ###
| ###
| ###
| 347,381
| 0
| 74.2
| 74.2
| 0.0 |
2019-Aug-30 Fri
| 9.51
| 9.53
| 9.22
| ###
|
|
| 20.1
| 20.1
| 0.0 |
2019-Aug-29 Thu
| 9.28
| 9.49
| 9.27
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2019-Aug-28 Wed
| 9.59
| 9.59
| ###
| 9.24
| 964,123
| ###
| ###
| ###
| ### |
2019-Aug-27 Tue
| 9.5
| ###
| 9.41
| 9.55
| 366,324
| 1,723,554
| 70.4
| 70.4
| 0.7 |
2019-Aug-26 Mon
| 9.29
| 9.53
| 9.25
| 9.51
|
|
| 86.8
| 86.8
| ### |
2019-Aug-23 Fri
| ###
| ###
| 9.355
| 9.4
| 1,208,956
| ###
| ###
| ###
| ### |
2019-Aug-22 Thu
| 10.29
| 10.29
| 9.955
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-21 Wed
| 9.8
| ###
| 9.75
| ###
|
|
| 89.1
| 89.1
| 0.0 |
2019-Aug-20 Tue
| 9.75
| 9.83
| ###
| 9.8
|
|
| 70.9
| 70.9
| 0.7 |
2019-Aug-19 Mon
| 9.77
| 9.87
| 9.49
| ###
| 1,295,788
| 12,543,227
| 24.0
| 24.0
| 0.0 |
2019-Aug-16 Fri
| 9.78
| 10.25
| 9.5
| 9.75
|
|
| 33.7
| 33.7
| ### |
2019-Aug-15 Thu
| 8.45
| 9.27
| ###
| ###
| 2,216,550
| ###
| 95.4
| 95.4
| 0.0 |
2019-Aug-14 Wed
| ###
| 8.72
| 8.48
| ###
| 1,119,772
| ###
| ###
| ###
| 0.0 |
2019-Aug-13 Tue
| ###
| 8.74
| 8.525
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2019-Aug-12 Mon
| ###
| ###
| 8.54
| 8.58
| 868,373
| 3,707,952
| 29.0
| 29.0
| 0.6 |
2019-Aug-09 Fri
| 8.54
| ###
| 8.48
| 8.56
| 592,647
| 2,512,823
| ###
| ###
| ### |
2019-Aug-08 Thu
| ###
| 8.5
| 8.28
| 8.47
|
|
| 76.7
| 76.7
| ### |
2019-Aug-07 Wed
| ###
| 8.5
| ###
| 8.4
| 601,073
| ###
| 69.0
| 69.0
| ### |
2019-Aug-06 Tue
| ###
| 8.545
| 8
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2019-Aug-05 Mon
| ###
| ###
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2019-Aug-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-01 Thu
| ###
| 9.22
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2019-Jul-31 Wed
| 9.4
| 9.41
| 9
| 9
|
|
| 11.5
| 11.5
| 0.6 |
2019-Jul-30 Tue
| 9.45
| 9.53
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2019-Jul-29 Mon
| 9.46
| 9.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-26 Fri
| 9.54
| ###
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2019-Jul-25 Thu
| ###
| ###
| 9.47
| 9.58
|
|
| ###
| ###
| 0.7 |
2019-Jul-24 Wed
| 9.52
| ###
| 9.46
| 9.49
| 639,022
| 3,022,574
| ###
| ###
| 0.7 |
2019-Jul-23 Tue
| 9.52
| 9.58
| 9.29
| 9.42
| 572,621
| 5,402,679
| ###
| ###
| 0.7 |
2019-Jul-22 Mon
| 9.44
| ###
| ###
| 9.52
| 441,324
| 0
| 75.1
| 75.1
| ### |
2019-Jul-19 Fri
| 9.47
| 9.53
| ###
| 9.43
|
|
| 21.0
| 21.0
| ### |
2019-Jul-18 Thu
| 9.42
| 9.53
| ###
| ###
| 454,147
| ###
| ###
| ###
| 0.0 |
2019-Jul-17 Wed
| 9.54
| ###
| 9.47
| 9.5
|
|
| 27.5
| 27.5
| 0.7 |
2019-Jul-16 Tue
| ###
| ###
| ###
| ###
| 730,857
| 0
| ###
| ###
| 0.0 |
2019-Jul-15 Mon
| 9.42
| ###
| ###
| 9.51
|
|
| ###
| ###
| ### |
2019-Jul-12 Fri
| ###
| 9.47
| ###
| 9.42
|
|
| 76.2
| 76.2
| 0.7 |
2019-Jul-11 Thu
| 9.27
| 9.43
| 9.25
| 9.41
|
|
| ###
| ###
| 0.7 |
2019-Jul-10 Wed
| 9.24
| ###
| ###
| 9.25
| 709,670
| 0
| 67.8
| 67.8
| ### |
2019-Jul-09 Tue
| 9
| ###
| ###
| ###
| 705,270
| 0
| 85.0
| 85.0
| 0.0 |
2019-Jul-08 Mon
| 9
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-05 Fri
| ###
| ###
| 8.8
| ###
| 555,142
| 2,442,624
| 28.7
| 28.7
| 0.0 |
2019-Jul-04 Thu
| 8.85
| ###
| 8.71
| 8.8
| 816,156
| 3,554,359
| ###
| ###
| 0.6 |
2019-Jul-03 Wed
| 8.7
| 8.88
| ###
| 8.81
| 1,367,974
| ###
| 80.9
| 80.9
| ### |
2019-Jul-02 Tue
| 8.48
| 8.72
| 8.46
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-01 Mon
| 8.26
| 8.46
| 8.26
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-28 Fri
| 8.42
| 8.52
| 8.23
| 8.23
|
|
| 19.2
| 19.2
| 0.6 |
2019-Jun-27 Thu
| ###
| 8.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-26 Wed
| 8.56
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-25 Tue
| 8.5
| ###
| 8.42
| 8.42
| 1,136,643
| ###
| ###
| ###
| ### |
2019-Jun-24 Mon
| ###
| ###
| 8.42
| 8.52
|
|
| 28.7
| 28.7
| 0.6 |
2019-Jun-21 Fri
| ###
| ###
| ###
| ###
| 1,702,872
| 0
| ###
| ###
| 0.0 |
2019-Jun-20 Thu
| ###
| 9.2
| ###
| ###
| 1,847,243
| ###
| 26.2
| 26.2
| 0.0 |
2019-Jun-19 Wed
| ###
| ###
| 8.82
| 8.82
| 4,859,784
| 21,431,647
| ###
| ###
| ### |
2019-Jun-18 Tue
| ###
| 9.2
| ###
| ###
| 671,877
| ###
| 87.1
| 87.1
| 0.0 |
2019-Jun-17 Mon
| ###
| 9.2
| ###
| ###
| 813,188
| ###
| 30.1
| 30.1
| 0.0 |
2019-Jun-14 Fri
| ###
| 9.23
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2019-Jun-13 Thu
| ###
| 9.4
| ###
| 9.2
| 707,621
| ###
| ###
| ###
| 0.7 |
2019-Jun-12 Wed
| ###
| 9.385
| 9.24
| 9.29
| 1,742,479
| ###
| 35.3
| 35.3
| ### |
2019-Jun-11 Tue
| 9.4
| 9.51
| 9.325
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2019-Jun-07 Fri
| 9.29
| ###
| ###
| ###
| 1,245,583
| 0
| ###
| ###
| 0.0 |
2019-Jun-06 Thu
| 9.48
| ###
| 9.41
| 9.52
|
|
| ###
| ###
| ### |
2019-Jun-05 Wed
| ###
| 9.47
| ###
| 9.43
|
|
| 81.0
| 81.0
| ### |
2019-Jun-04 Tue
| ###
| 9.355
| ###
| ###
| 801,772
| 3,750,288
| 89.6
| 89.6
| 0.0 |
2019-Jun-03 Mon
| ###
| 9.345
| ###
| 9.21
|
|
| ###
| ###
| 0.7 |
2019-May-31 Fri
| 9.22
| ###
| ###
| 9.25
| 445,689
| 0
| 71.5
| 71.5
| ### |
2019-May-30 Thu
| ###
| ###
| ###
| 9.29
| 513,383
| 0
| 83.1
| 83.1
| ### |
2019-May-29 Wed
| ###
| 9.29
| ###
| 9.25
|
|
| ###
| ###
| ### |
2019-May-28 Tue
| ###
| ###
| ###
| 9.27
| 917,378
| 0
| ###
| ###
| 0.7 |
2019-May-27 Mon
| 9.29
| 9.29
| ###
| 9.2
|
|
| ###
| ###
| 0.7 |
2019-May-24 Fri
| ###
| ###
| ###
| 9.23
| 516,558
| 0
| ###
| ###
| ### |
2019-May-23 Thu
| ###
| 9.49
| 9.085
| 9.21
|
|
| 24.1
| 24.1
| 0.7 |
2019-May-22 Wed
| 8.78
| 9
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2019-May-21 Tue
| 8.4
| 8.8
| 8.25
| 8.8
| 953,255
| ###
| ###
| ###
| 0.6 |
2019-May-20 Mon
| 8.22
| ###
| 8.21
| 8.5
| 1,294,680
| ###
| 91.4
| 91.4
| 0.6 |
2019-May-17 Fri
| ###
| 8.21
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2019-May-16 Thu
| 7.88
| ###
| 7.83
| ###
| 1,686,851
| 6,604,021
| ###
| ###
| 0.0 |
2019-May-15 Wed
| 7.72
| ###
| 7.71
| 7.8
|
|
| ###
| ###
| 0.6 |
2019-May-14 Tue
| 7.54
| ###
| 7.48
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-13 Mon
| 7.48
| ###
| 7.4
| 7.58
|
|
| 83.6
| 83.6
| ### |
2019-May-10 Fri
| ###
| ###
| 7.51
| 7.52
|
|
| ###
| ###
| 0.5 |
2019-May-09 Thu
| 7.53
| 7.56
| 7.46
| 7.51
| 616,874
| 4,632,723
| ###
| ###
| ### |
2019-May-08 Wed
| 7.51
| ###
| 7.44
| 7.55
|
|
| 75.1
| 75.1
| ### |
2019-May-07 Tue
| ###
| ###
| 7.43
| 7.5
|
|
| 19.6
| 19.6
| 0.5 |
2019-May-06 Mon
| 7.58
| ###
| 7.475
| 7.56
| 964,841
| ###
| ###
| ###
| 0.5 |
2019-May-03 Fri
| ###
| ###
| ###
| 7.57
|
|
| 28.0
| 28.0
| ### |
2019-May-02 Thu
| 7.89
| 7.89
| 7.53
| ###
|
|
| 11.2
| 11.2
| 0.0 |
2019-May-01 Wed
| 8.52
| 8.56
| ###
| ###
| 2,706,023
| 11,581,778
| 3.9
| 3.9
| 0.0 |
2019-Apr-30 Tue
| 8.76
| ###
| 8.57
| ###
| 1,532,389
| 6,566,286
| ###
| ###
| 0.0 |
2019-Apr-29 Mon
| ###
| 8.5
| 8.28
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2019-Apr-26 Fri
| 8.44
| 8.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-24 Wed
| 8.52
| ###
| ###
| 8.49
|
|
| 29.2
| 29.2
| ### |
2019-Apr-23 Tue
| ###
| 8.52
| 8.27
| 8.52
|
|
| 86.9
| 86.9
| 0.6 |
2019-Apr-18 Thu
| ###
| ###
| ###
| 8.26
|
|
| ###
| ###
| 0.6 |
2019-Apr-17 Wed
| 8.27
| ###
| 8.25
| 8.26
|
|
| ###
| ###
| 0.6 |
2019-Apr-16 Tue
| ###
| 8.25
| ###
| 8.23
|
|
| ###
| ###
| 0.6 |
2019-Apr-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-12 Fri
| ###
| 8.26
| ###
| 8.2
| 577,140
| 2,383,588
| ###
| ###
| 0.6 |
2019-Apr-11 Thu
| ###
| ###
| ###
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2019-Apr-10 Wed
| ###
| 8.155
| ###
| ###
| 377,053
| ###
| ###
| ###
| 0.0 |
2019-Apr-09 Tue
| 8.26
| 8.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-08 Mon
| 8.24
| ###
| 8.23
| 8.25
|
|
| 67.4
| 67.4
| ### |
2019-Apr-05 Fri
| 8.26
| ###
| ###
| 8.23
|
|
| 30.6
| 30.6
| 0.6 |
2019-Apr-04 Thu
| ###
| 8.27
| ###
| 8.25
| 1,289,542
| 5,332,256
| 78.9
| 78.9
| ### |
2019-Apr-03 Wed
| 8.23
| 8.27
| ###
| 8.23
| 843,229
| 3,486,751
| ###
| ###
| 0.6 |
2019-Apr-02 Tue
| ###
| ###
| ###
| 8.27
|
|
| 79.4
| 79.4
| ### |
2019-Apr-01 Mon
| ###
| 8.2
| 7.85
| ###
| 959,678
| ###
| 82.5
| 82.5
| 0.0 |
2019-Mar-29 Fri
| ###
| ###
| ###
| ###
| 2,517,027
| 0
| 92.0
| 92.0
| 0.0 |
2019-Mar-28 Thu
| 7.52
| ###
| 7.47
| ###
| 779,948
| ###
| ###
| ###
| 0.0 |
2019-Mar-27 Wed
| 7.4
| 7.52
| 7.4
| 7.51
|
|
| 82.8
| 82.8
| ### |
2019-Mar-26 Tue
| 7.47
| ###
| 7.4
| 7.48
|
|
| 71.2
| 71.2
| 0.5 |
2019-Mar-25 Mon
| 7.45
| 7.49
| ###
| 7.4
| 626,346
| ###
| 36.3
| 36.3
| 0.5 |
2019-Mar-22 Fri
| ###
| 7.7
| ###
| 7.45
|
|
| ###
| ###
| 0.5 |
2019-Mar-21 Thu
| ###
| 7.76
| ###
| ###
| 795,554
| 3,086,749
| 71.6
| 71.6
| 0.0 |
2019-Mar-20 Wed
| ###
| 7.74
| 7.59
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-19 Tue
| ###
| 7.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-18 Mon
| 7.83
| 7.885
| ###
| ###
|
|
| 15.3
| 15.3
| 0.0 |
2019-Mar-15 Fri
| 7.77
| 7.83
| ###
| 7.81
| 6,054,458
| ###
| ###
| ###
| 0.6 |
2019-Mar-14 Thu
| 7.75
| 7.83
| ###
| 7.76
|
|
| 69.1
| 69.1
| 0.6 |
2019-Mar-13 Wed
| 7.79
| ###
| ###
| 7.8
| 1,213,486
| 0
| ###
| ###
| 0.6 |
2019-Mar-12 Tue
| ###
| 8
| 7.84
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-11 Mon
| 7.75
| ###
| 7.71
| ###
| 2,560,925
| ###
| 89.3
| 89.3
| 0.0 |
2019-Mar-08 Fri
| 7.59
| 7.845
| 7.55
| 7.78
|
|
| ###
| ###
| 0.6 |
2019-Mar-07 Thu
| 7.29
| ###
| 7.29
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-06 Wed
| 7.22
| ###
| ###
| 7.27
| 7,039,720
| 0
| 74.4
| 74.4
| ### |
2019-Mar-05 Tue
| ###
| ###
| ###
| 7.27
| 3,205,849
| 0
| 30.0
| 30.0
| ### |
2019-Mar-04 Mon
| ###
| 7.47
| 7.27
| ###
| 891,646
| ###
| 32.7
| 32.7
| 0.0 |
2019-Mar-01 Fri
| 7.5
| ###
| ###
| ###
| 1,622,128
| 0
| 16.1
| 16.1
| 0.0 |
2019-Feb-28 Thu
| 7.5
| ###
| ###
| 7.41
| 1,316,970
| 0
| ###
| ###
| ### |
2019-Feb-27 Wed
| 7.48
| 7.5
| ###
| 7.44
| 1,809,342
| ###
| ###
| ###
| ### |
2019-Feb-26 Tue
| 7.42
| 7.51
| ###
| 7.48
|
|
| 79.6
| 79.6
| 0.5 |
2019-Feb-25 Mon
| 7.58
| ###
| 7.375
| 7.42
| 1,370,888
| 5,055,149
| 16.4
| 16.4
| 0.5 |
2019-Feb-22 Fri
| 7.45
| ###
| ###
| 7.57
| 627,252
| 0
| ###
| ###
| ### |
2019-Feb-21 Thu
| ###
| 7.75
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2019-Feb-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-19 Tue
| 7.86
| ###
| 7.84
| 7.85
| 613,179
| ###
| 35.8
| 35.8
| ### |
2019-Feb-18 Mon
| 7.78
| 8
| 7.76
| 7.85
| 843,126
| ###
| ###
| ###
| ### |
2019-Feb-15 Fri
| 7.71
| ###
| ###
| 7.76
|
|
| ###
| ###
| 0.6 |
2019-Feb-14 Thu
| ###
| 7.79
| 7.56
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-13 Wed
| 7.83
| 7.84
| 7.5
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-11 Mon
| ###
| ###
| ###
| 7.86
|
|
| 88.1
| 88.1
| ### |
2019-Feb-08 Fri
| ###
| ###
| 7.46
| 7.59
| 588,477
| ###
| ###
| ###
| 0.5 |
2019-Feb-07 Thu
| 7.55
| 7.655
| 7.43
| 7.58
|
|
| ###
| ###
| ### |
2019-Feb-06 Wed
| 7.43
| 7.55
| ###
| 7.42
|
|
| ###
| ###
| 0.5 |
2019-Feb-04 Mon
| ###
| 7.45
| 7.22
| 7.4
| 495,640
| ###
| 78.1
| 78.1
| 0.5 |
2019-Feb-01 Fri
| 7.21
| ###
| 7.21
| ###
| 433,172
| 1,561,585
| ###
| ###
| 0.0 |
2019-Jan-31 Thu
| ###
| ###
| ###
| 7.29
|
|
| ###
| ###
| ### |
2019-Jan-30 Wed
| ###
| 7.43
| 7.28
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-29 Tue
| 7.49
| 7.49
| ###
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2019-Jan-25 Fri
| ###
| 7.585
| ###
| 7.49
| 1,232,328
| ###
| ###
| ###
| ### |
2019-Jan-10 Thu
| 6.7
| 6.83
| 6.55
| 6.58
| 927,180
| ###
| 18.0
| 18.0
| 0.5 |
2019-Jan-09 Wed
| 6.78
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-04 Fri
| 6.47
| ###
| 6.47
| 6.57
|
|
| ###
| ###
| ### |
2019-Jan-03 Thu
| 6.84
| 6.86
| 6.44
| 6.46
| 1,102,470
| 7,331,425
| 4.5
| 4.5
| ### |
2019-Jan-02 Wed
| ###
| ###
| 6.82
| 6.83
| 470,126
| 1,603,129
| ###
| ###
| 0.5 |
2018-Dec-28 Fri
| ###
| ###
| ###
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2018-Dec-27 Thu
| 7
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2018-Dec-20 Thu
| 7
| ###
| ###
| ###
| 618,376
| 0
| 81.4
| 81.4
| 0.0 |
2018-Dec-19 Wed
| ###
| 7.24
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2018-Dec-14 Fri
| 7.27
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-13 Thu
| ###
| 7.7
| ###
| ###
| 1,117,249
| ###
| 85.1
| 85.1
| 0.0 |
2018-Dec-12 Wed
| ###
| 7.26
| ###
| 7.25
| 1,889,381
| 6,858,453
| 85.0
| 85.0
| 0.5 |
2018-Dec-11 Tue
| ###
| ###
| ###
| ###
| 794,144
| 0
| ###
| ###
| 0.0 |
2018-Dec-10 Mon
| ###
| ###
| ###
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2018-Dec-07 Fri
| 7.45
| 7.54
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2018-Dec-06 Thu
| 7.29
| 7.525
| 7.28
| 7.46
| 850,421
| 6,295,241
| 90.8
| 90.8
| 0.5 |
2018-Dec-05 Wed
| ###
| 7.455
| 7.125
| 7.28
| 866,647
| 6,317,856
| ###
| ###
| 0.5 |
2018-Dec-04 Tue
| 7.51
| ###
| 7.4
| 7.41
|
|
| ###
| ###
| ### |
2018-Dec-03 Mon
| 7.5
| ###
| 7.4
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2018-Nov-30 Fri
| 7.44
| 7.48
| 7.28
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2018-Nov-29 Thu
| 7.41
| 7.57
| ###
| 7.54
| 584,483
| ###
| 82.5
| 82.5
| 0.5 |
2018-Nov-13 Tue
| 7.7
| 7.74
| 7.53
| 7.57
| 746,224
| 5,697,420
| 22.7
| 22.7
| ### |
2018-Nov-12 Mon
| 7.73
| 7.81
| ###
| 7.78
|
|
| 74.4
| 74.4
| 0.6 |
2018-Nov-09 Fri
| 7.75
| 7.82
| 7.71
| 7.75
| 781,956
| 6,071,888
| ###
| ###
| ### |
2018-Nov-08 Thu
| 7.71
| 7.88
| 7.71
| 7.84
|
|
| ###
| ###
| 0.6 |
2018-Nov-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-06 Tue
| 7.25
| 7.42
| 7.25
| ###
| 1,226,373
| 8,995,445
| 79.3
| 79.3
| 0.0 |
2018-Nov-05 Mon
| 7.45
| 7.58
| 7.21
| 7.27
|
|
| 16.5
| 16.5
| ### |
2018-Nov-02 Fri
| 7.24
| 7.52
| 7.23
| 7.51
| 829,029
| 6,114,088
| ###
| ###
| ### |
2018-Nov-01 Thu
| ###
| ###
| ###
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2018-Oct-31 Wed
| 7.41
| 7.54
| ###
| 7.22
|
|
| 14.2
| 14.2
| 0.5 |
2018-Oct-30 Tue
| ###
| 7.5
| 7.145
| 7.47
|
|
| 72.4
| 72.4
| ### |
2018-Oct-29 Mon
| 7.5
| 7.54
| ###
| ###
| 1,205,879
| ###
| ###
| ###
| 0.0 |
2018-Oct-26 Fri
| 7.5
| 7.71
| 7.4
| 7.46
|
|
| ###
| ###
| 0.5 |
2018-Oct-25 Thu
| ###
| ###
| 7.45
| 7.48
|
|
| ###
| ###
| 0.5 |
2018-Oct-24 Wed
| ###
| 9.44
| ###
| ###
| 4,763,022
| ###
| ###
| ###
| 0.0 |
2018-Oct-23 Tue
| ###
| ###
| 9.29
| ###
| 674,426
| ###
| 81.1
| 81.1
| 0.0 |
2018-Oct-22 Mon
| ###
| 9.52
| ###
| ###
| 1,159,486
| 5,519,153
| 30.9
| 30.9
| 0.0 |
2018-Oct-19 Fri
| ###
| 9.46
| 9.24
| ###
| 721,476
| ###
| 31.2
| 31.2
| 0.0 |
2018-Oct-18 Thu
| ###
| 9.41
| ###
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2018-Oct-17 Wed
| 9.28
| ###
| ###
| ###
|
|
| 16.8
| 16.8
| 0.0 |
2018-Oct-16 Tue
| ###
| ###
| ###
| 9.28
|
|
| 77.8
| 77.8
| 0.7 |
2018-Oct-15 Mon
| ###
| 9.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-12 Fri
| ###
| ###
| ###
| 9.23
| 1,230,584
| 0
| ###
| ###
| ### |
2018-Oct-11 Thu
| 9.2
| 9.27
| ###
| ###
| 2,444,627
| 11,330,846
| 51.9
| 51.9
| 0.0 |
2018-Oct-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-09 Tue
| 8.81
| ###
| 8.81
| ###
| 1,077,629
| 4,746,955
| ###
| ###
| 0.0 |
2018-Oct-08 Mon
| 8.74
| 8.955
| 8.685
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-05 Fri
| 8.82
| 8.85
| ###
| 8.73
|
|
| ###
| ###
| ### |
2018-Oct-04 Thu
| 8.89
| ###
| 8.8
| 8.86
|
|
| ###
| ###
| 0.6 |
2018-Oct-03 Wed
| 8.82
| ###
| 8.75
| 8.88
|
|
| ###
| ###
| 0.6 |
2018-Oct-02 Tue
| 8.79
| ###
| 8.77
| 8.79
| 556,973
| 2,442,326
| 77.5
| 77.5
| 0.6 |
2018-Oct-01 Mon
| 8.85
| 8.875
| ###
| 8.84
| 247,229
| 1,097,078
| ###
| ###
| ### |
2018-Sep-28 Fri
| ###
| ###
| 8.83
| 8.87
|
|
| ###
| ###
| ### |
2018-Sep-27 Thu
| ###
| ###
| 8.81
| 8.86
| 542,927
| ###
| 27.0
| 27.0
| 0.6 |
2018-Sep-26 Wed
| 8.88
| 8.89
| 8.73
| 8.84
| 943,389
| 8,311,257
| ###
| ###
| ### |
2018-Sep-25 Tue
| 8.79
| 8.81
| 8.73
| 8.8
| 1,183,971
| 10,383,425
| 72.7
| 72.7
| 0.6 |
2018-Sep-24 Mon
| ###
| 8.81
| ###
| 8.79
| 649,281
| 2,860,082
| 83.5
| 83.5
| 0.6 |
2018-Sep-21 Fri
| 8.78
| 8.82
| 8.73
| 8.76
| 893,083
| ###
| ###
| ###
| 0.6 |
2018-Sep-20 Thu
| ###
| 8.78
| ###
| 8.78
| 960,127
| 4,214,957
| 79.9
| 79.9
| 0.6 |
2018-Sep-19 Wed
| ###
| 8.88
| ###
| 8.77
|
|
| 83.4
| 83.4
| ### |
2018-Sep-18 Tue
| 8.71
| 8.81
| 8.58
| ###
| 936,884
| ###
| ###
| ###
| 0.0 |
2018-Sep-17 Mon
| 8.55
| 8.75
| 8.52
| 8.71
|
|
| 86.4
| 86.4
| 0.6 |
2018-Sep-14 Fri
| ###
| 8.74
| 8.53
| 8.55
|
|
| ###
| ###
| ### |
2018-Sep-13 Thu
| 8.74
| 8.85
| ###
| 8.72
| 454,359
| ###
| ###
| ###
| 0.6 |
2018-Sep-12 Wed
| 8.77
| ###
| 8.74
| 8.85
|
|
| ###
| ###
| 0.6 |
2018-Sep-11 Tue
| 8.84
| ###
| 8.83
| 8.88
|
|
| ###
| ###
| 0.6 |
2018-Sep-10 Mon
| ###
| ###
| ###
| ###
| 775,186
| 0
| ###
| ###
| 0.0 |
2018-Sep-07 Fri
| ###
| ###
| 8.88
| ###
| 459,383
| ###
| 23.6
| 23.6
| 0.0 |
2018-Sep-06 Thu
| 9.21
| ###
| ###
| 9.2
|
|
| 45.0
| 45.0
| 0.7 |
2018-Sep-05 Wed
| 9.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-04 Tue
| ###
| 9.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-03 Mon
| ###
| 9.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-31 Fri
| 9.5
| 9.5
| ###
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2018-Aug-30 Thu
| ###
| ###
| 9.46
| 9.51
|
|
| 28.0
| 28.0
| ### |
2018-Aug-29 Wed
| 9.5
| 9.645
| ###
| 9.59
| 932,484
| ###
| 75.8
| 75.8
| 0.7 |
2018-Aug-28 Tue
| 9.8
| ###
| 9.73
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-27 Mon
| ###
| 9.81
| 9.49
| 9.8
|
|
| ###
| ###
| 0.7 |
2018-Aug-24 Fri
| 9.84
| ###
| ###
| ###
| 1,250,727
| 0
| ###
| ###
| 0.0 |
2018-Aug-23 Thu
| ###
| ###
| 9.84
| 9.87
|
|
| ###
| ###
| ### |
2018-Aug-22 Wed
| ###
| ###
| ###
| ###
| 1,913,926
| 0
| ###
| ###
| 0.0 |
2018-Aug-21 Tue
| ###
| 10.44
| 9.72
| 9.86
| 3,999,382
| 40,313,770
| 20.7
| 20.7
| 0.7 |
2018-Aug-20 Mon
| ###
| ###
| ###
| ###
| 846,240
| 0
| ###
| ###
| 0.0 |
2018-Aug-17 Fri
| 8.81
| ###
| 8.81
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2018-Aug-16 Thu
| 8.78
| 8.86
| 8.73
| 8.8
| 1,109,857
| ###
| 73.0
| 73.0
| 0.6 |
2018-Aug-15 Wed
| 8.72
| 8.86
| ###
| 8.85
| 789,843
| ###
| 85.0
| 85.0
| 0.6 |
2018-Aug-14 Tue
| 8.57
| 8.71
| 8.57
| 8.7
|
|
| 83.0
| 83.0
| ### |
2018-Aug-13 Mon
| 8.58
| ###
| 8.51
| 8.51
| 627,042
| ###
| ###
| ###
| 0.6 |
2018-Aug-10 Fri
| ###
| 8.675
| 8.53
| 8.59
| 776,325
| ###
| 33.7
| 33.7
| ### |
2018-Aug-09 Thu
| 8.5
| ###
| 8.5
| 8.55
|
|
| ###
| ###
| ### |
2018-Aug-08 Wed
| ###
| 8.7
| ###
| 8.46
|
|
| ###
| ###
| 0.6 |
2018-Aug-07 Tue
| 8.76
| 8.81
| ###
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2018-Aug-06 Mon
| 8.88
| 8.88
| 8.73
| 8.75
|
|
| 21.0
| 21.0
| 0.6 |
2018-Aug-03 Fri
| ###
| ###
| 8.79
| 8.8
|
|
| 23.0
| 23.0
| 0.6 |
2018-Aug-02 Thu
| 9.22
| 9.26
| 9
| ###
| 594,047
| 5,423,649
| ###
| ###
| 0.0 |
2018-Aug-01 Wed
| 9.26
| 9.29
| ###
| 9.21
| 1,756,581
| ###
| 34.4
| 34.4
| 0.7 |
2018-Jul-31 Tue
| ###
| 9.28
| 9.075
| 9.24
|
|
| ###
| ###
| ### |
2018-Jul-30 Mon
| 9.23
| 9.26
| ###
| 9.2
| 322,421
| ###
| 35.7
| 35.7
| 0.7 |
2018-Jul-27 Fri
| 9
| 9.255
| ###
| 9.24
|
|
| ###
| ###
| ### |
2018-Jul-26 Thu
| ###
| ###
| ###
| ###
| 1,100,380
| 0
| ###
| ###
| 0.0 |
2018-Jul-25 Wed
| 9
| 9
| 8.89
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-24 Tue
| 8.84
| ###
| 8.8
| 9
|
|
| ###
| ###
| 0.6 |
2018-Jul-23 Mon
| 8.85
| 8.88
| 8.77
| 8.85
| 567,224
| 5,005,751
| 75.7
| 75.7
| 0.6 |
2018-Jul-20 Fri
| ###
| ###
| 8.84
| 8.89
|
|
| 26.0
| 26.0
| ### |
2018-Jul-19 Thu
| 8.75
| 9.055
| 8.75
| 8.88
| 1,575,576
| ###
| ###
| ###
| 0.6 |
2018-Jul-18 Wed
| 8.77
| 8.83
| ###
| 8.71
|
|
| ###
| ###
| 0.6 |
2018-Jul-17 Tue
| ###
| 8.78
| 8.54
| 8.75
|
|
| ###
| ###
| 0.6 |
2018-Jul-16 Mon
| 8.5
| 8.71
| 8.48
| ###
| 446,888
| ###
| 88.8
| 88.8
| 0.0 |
2018-Jul-13 Fri
| 8.49
| 8.56
| 8.41
| 8.44
| 522,152
| 4,430,459
| 27.5
| 27.5
| 0.6 |
2018-Jul-12 Thu
| ###
| 8.57
| ###
| 8.5
| 546,451
| 2,341,542
| ###
| ###
| 0.6 |
2018-Jul-11 Wed
| ###
| ###
| 8.285
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-10 Tue
| 8.41
| ###
| ###
| ###
| 579,855
| 0
| 90.0
| 90.0
| 0.0 |
2018-Jul-09 Mon
| ###
| 8.43
| ###
| 8.4
| 675,771
| 2,848,374
| 75.0
| 75.0
| ### |
2018-Jul-06 Fri
| 8.23
| 8.4
| 8.2
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2018-Jul-05 Thu
| ###
| ###
| 8.25
| ###
| 461,826
| ###
| 74.1
| 74.1
| 0.0 |
2018-Jul-04 Wed
| 8.27
| ###
| 8.23
| 8.25
| 706,473
| ###
| 39.6
| 39.6
| ### |
2018-Jul-03 Tue
| ###
| ###
| ###
| 8.26
| 580,445
| 0
| ###
| ###
| 0.6 |
2018-Jul-02 Mon
| 8.2
| 8.24
| ###
| ###
| 1,046,376
| ###
| 29.5
| 29.5
| 0.0 |
2018-Jun-29 Fri
| 8.23
| 8.27
| ###
| ###
| 3,650,547
| ###
| ###
| ###
| 0.0 |
2018-Jun-28 Thu
| 8.29
| ###
| ###
| 8.22
| 804,744
| 0
| ###
| ###
| 0.6 |
2018-Jun-27 Wed
| 8.24
| 8.42
| 8.24
| ###
| 969,350
| 8,074,685
| ###
| ###
| 0.0 |
2018-Jun-26 Tue
| ###
| 8.45
| 8.24
| ###
| 1,022,670
| 8,534,181
| ###
| ###
| 0.0 |
2018-Jun-25 Mon
| 8.44
| 8.52
| 8.345
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-22 Fri
| ###
| 8.58
| ###
| 8.51
|
|
| ###
| ###
| 0.6 |
2018-Jun-21 Thu
| ###
| 8.425
| 8.22
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-20 Wed
| 8.23
| ###
| ###
| 8.25
|
|
| 69.3
| 69.3
| ### |
2018-Jun-19 Tue
| 8.43
| 8.48
| ###
| 8.24
| 1,976,527
| 8,380,474
| 18.3
| 18.3
| 0.6 |
2018-Jun-18 Mon
| 8.49
| 8.51
| ###
| 8.49
| 1,215,678
| ###
| 73.6
| 73.6
| ### |
2018-Jun-15 Fri
| 8.57
| 8.79
| ###
| 8.4
| 1,475,957
| ###
| ###
| ###
| ### |
2018-Jun-14 Thu
| 8.44
| ###
| 8.42
| 8.5
|
|
| 74.6
| 74.6
| 0.6 |
2018-Jun-13 Wed
| ###
| ###
| ###
| ###
|
|
| 15.6
| 15.6
| 0.0 |
2018-Jun-12 Tue
| 8.8
| ###
| 8.77
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2018-Jun-08 Fri
| 8.74
| 8.87
| ###
| 8.78
| 1,118,573
| 4,960,871
| 77.5
| 77.5
| 0.6 |
2018-Jun-07 Thu
| 8.46
| 8.71
| 8.43
| ###
|
|
| 89.3
| 89.3
| 0.0 |
2018-Jun-06 Wed
| 8.25
| 8.58
| 8.25
| 8.47
|
|
| 90.1
| 90.1
| ### |
2018-Jun-05 Tue
| 8.41
| 8.55
| ###
| 8.25
|
|
| ###
| ###
| ### |
2018-Jun-04 Mon
| 8.54
| ###
| 8.42
| 8.47
|
|
| 25.9
| 25.9
| ### |
2018-Jun-01 Fri
| 8.5
| ###
| 8.48
| 8.54
|
|
| ###
| ###
| ### |
2018-May-31 Thu
| 8.44
| ###
| ###
| 8.49
|
|
| 73.8
| 73.8
| ### |
2018-May-30 Wed
| ###
| 8.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-29 Tue
| 8.29
| ###
| 8.27
| ###
| 678,953
| 2,807,470
| ###
| ###
| 0.0 |
2018-May-28 Mon
| ###
| ###
| 8.28
| ###
|
|
| 37.3
| 37.3
| 0.0 |
2018-May-25 Fri
| ###
| 8.4
| ###
| ###
| 681,180
| 2,860,956
| 87.7
| 87.7
| 0.0 |
2018-May-24 Thu
| ###
| ###
| ###
| ###
| 596,420
| 0
| 19.6
| 19.6
| 0.0 |
2018-May-23 Wed
| 8.26
| ###
| 8.23
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-22 Tue
| 8.28
| ###
| ###
| 8.24
|
|
| ###
| ###
| 0.6 |
2018-May-21 Mon
| ###
| 8.44
| ###
| ###
| 906,525
| ###
| 28.6
| 28.6
| 0.0 |
2018-May-18 Fri
| 8.5
| 8.54
| ###
| ###
| 611,143
| 2,609,580
| 23.7
| 23.7
| 0.0 |
2018-May-17 Thu
| 8.28
| ###
| 8.22
| 8.52
| 1,302,880
| ###
| ###
| ###
| 0.6 |
2018-May-16 Wed
| 8
| ###
| 8
| 8.29
|
|
| 92.0
| 92.0
| 0.6 |
2018-May-15 Tue
| ###
| ###
| ###
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2018-May-14 Mon
| ###
| 8.21
| ###
| 8.2
| 900,022
| ###
| 76.1
| 76.1
| 0.6 |
2018-May-11 Fri
| ###
| ###
| 7.84
| ###
| 942,788
| 3,695,728
| 70.5
| 70.5
| 0.0 |
2018-May-10 Thu
| 7.76
| 7.78
| ###
| 7.72
|
|
| ###
| ###
| ### |
2018-May-09 Wed
| ###
| 7.825
| 7.51
| 7.75
|
|
| 81.9
| 81.9
| ### |
2018-May-08 Tue
| ###
| 7.72
| ###
| ###
| 788,171
| 3,042,340
| ###
| ###
| 0.0 |
2018-May-07 Mon
| ###
| 7.73
| 7.59
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-04 Fri
| 7.7
| 7.84
| 7.54
| 7.56
|
|
| ###
| ###
| 0.5 |
2018-May-03 Thu
| 7.5
| 7.71
| ###
| 7.57
|
|
| ###
| ###
| ### |
2018-May-02 Wed
| ###
| ###
| 6.825
| ###
| 1,984,855
| ###
| 20.5
| 20.5
| 0.0 |
2018-May-01 Tue
| 7.24
| 7.29
| ###
| ###
| 1,137,375
| ###
| ###
| ###
| 0.0 |
2018-Apr-30 Mon
| 7.21
| ###
| ###
| 7.21
|
|
| ###
| ###
| ### |
2018-Apr-27 Fri
| 7.24
| 7.25
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2018-Apr-26 Thu
| ###
| 7.24
| 7.155
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2018-Apr-24 Tue
| ###
| 7.22
| ###
| ###
| 391,774
| ###
| ###
| ###
| 0.0 |
2018-Apr-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-20 Fri
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2018-Apr-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-18 Wed
| ###
| 7.2
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2018-Apr-17 Tue
| ###
| 7.23
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2018-Apr-16 Mon
| ###
| 7.21
| ###
| ###
| 720,772
| 2,598,383
| 86.1
| 86.1
| 0.0 |
2018-Apr-13 Fri
| ###
| ###
| 6.85
| ###
| 1,321,976
| ###
| ###
| ###
| 0.0 |
2018-Apr-12 Thu
| 6.85
| ###
| 6.81
| ###
| 678,588
| ###
| ###
| ###
| 0.0 |
2018-Apr-11 Wed
| ###
| ###
| 6.86
| 6.88
| 978,147
| 3,355,044
| 30.2
| 30.2
| ### |
2018-Apr-10 Tue
| ###
| ###
| 6.87
| ###
| 2,529,789
| 8,689,825
| 25.8
| 25.8
| 0.0 |
2018-Apr-09 Mon
| 6.83
| ###
| 6.82
| ###
| 1,071,173
| ###
| 83.8
| 83.8
| 0.0 |
2018-Apr-06 Fri
| ###
| 6.86
| ###
| 6.84
| 658,925
| ###
| ###
| ###
| 0.5 |
2018-Apr-05 Thu
| 6.58
| 6.76
| 6.57
| 6.7
|
|
| ###
| ###
| 0.5 |
2018-Apr-04 Wed
| ###
| ###
| 6.55
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2018-Apr-03 Tue
| 6.74
| 6.86
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2018-Mar-29 Thu
| ###
| 6.875
| ###
| 6.8
|
|
| 89.5
| 89.5
| 0.5 |
2018-Mar-28 Wed
| ###
| 6.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-27 Tue
| 6.79
| 6.88
| 6.71
| 6.75
| 596,854
| 4,055,622
| 26.1
| 26.1
| 0.5 |
2018-Mar-26 Mon
| ###
| 6.8
| ###
| 6.77
| 590,021
| 2,006,071
| ###
| ###
| ### |
2018-Mar-23 Fri
| 6.8
| 6.84
| ###
| 6.73
| 713,680
| 2,440,785
| 27.2
| 27.2
| ### |
2018-Mar-22 Thu
| ###
| ###
| 6.78
| 6.89
|
|
| ###
| ###
| 0.5 |
2018-Mar-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-20 Tue
| ###
| 7.075
| ###
| ###
| 523,929
| ###
| 73.7
| 73.7
| 0.0 |
2018-Mar-19 Mon
| ###
| ###
| 6.85
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2018-Mar-16 Fri
| 6.86
| ###
| 6.83
| ###
| 1,968,744
| ###
| 85.4
| 85.4
| 0.0 |
2018-Mar-15 Thu
| ###
| 6.84
| ###
| 6.83
|
|
| 90.3
| 90.3
| 0.5 |
2018-Mar-14 Wed
| 6.55
| 6.7
| 6.45
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2018-Mar-13 Tue
| 6.56
| 6.57
| 6.42
| 6.55
|
|
| ###
| ###
| 0.5 |
2018-Mar-12 Mon
| 6.85
| 6.86
| 6.55
| 6.56
|
|
| ###
| ###
| 0.5 |
2018-Mar-09 Fri
| 6.83
| 6.87
| 6.77
| 6.79
|
|
| ###
| ###
| 0.5 |
2018-Mar-08 Thu
| ###
| ###
| ###
| 6.78
| 834,354
| 0
| ###
| ###
| 0.5 |
2018-Mar-07 Wed
| ###
| ###
| 6.58
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-06 Tue
| ###
| 6.72
| ###
| ###
| 1,088,325
| 3,656,772
| 68.9
| 68.9
| 0.0 |
2018-Mar-05 Mon
| 6.7
| 6.73
| 6.58
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-02 Fri
| 6.78
| 6.78
| 6.675
| 6.7
| 954,080
| 6,418,573
| ###
| ###
| 0.5 |
2018-Mar-01 Thu
| 6.8
| ###
| 6.72
| 6.83
| 919,755
| 3,090,376
| 77.8
| 77.8
| 0.5 |
2018-Feb-28 Wed
| ###
| ###
| 6.75
| 6.8
|
|
| 9.3
| 9.3
| 0.5 |
2018-Feb-27 Tue
| ###
| 7.24
| ###
| 7.2
|
|
| 74.7
| 74.7
| 0.5 |
2018-Feb-26 Mon
| 7.21
| 7.28
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2018-Feb-23 Fri
| ###
| 7.2
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2018-Feb-22 Thu
| ###
| 7.43
| ###
| ###
| 2,292,884
| ###
| 13.0
| 13.0
| 0.0 |
2018-Feb-21 Wed
| ###
| ###
| ###
| ###
| 3,290,024
| 0
| ###
| ###
| 0.0 |
2018-Feb-20 Tue
| 7.2
| 7.23
| 6.78
| ###
| 5,064,383
| ###
| 17.5
| 17.5
| 0.0 |
2018-Feb-19 Mon
| ###
| 8.28
| ###
| 8.22
|
|
| ###
| ###
| 0.6 |
2018-Feb-16 Fri
| 8.22
| 8.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-15 Thu
| ###
| 8.22
| ###
| 8.2
|
|
| 72.3
| 72.3
| 0.6 |
2018-Feb-14 Wed
| 8.27
| 8.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-13 Tue
| 8.21
| ###
| ###
| ###
| 681,676
| 0
| ###
| ###
| 0.0 |
2018-Feb-12 Mon
| 8.26
| 8.27
| ###
| 8.22
| 631,049
| 2,609,387
| ###
| ###
| 0.6 |
2018-Feb-09 Fri
| 8.21
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2018-Feb-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-07 Wed
| 8.24
| 8.27
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2018-Feb-06 Tue
| 8.21
| 8.24
| ###
| ###
| 782,889
| ###
| ###
| ###
| 0.0 |
2018-Feb-05 Mon
| ###
| ###
| ###
| 8.44
| 557,250
| 0
| ###
| ###
| 0.6 |
2018-Feb-02 Fri
| 8.75
| 8.78
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2018-Feb-01 Thu
| 8.8
| 8.84
| 8.74
| 8.81
| 561,757
| 4,937,844
| 62.1
| 62.1
| ### |
2018-Jan-31 Wed
| ###
| 8.82
| 8.655
| 8.76
|
|
| 74.3
| 74.3
| 0.6 |
2018-Jan-30 Tue
| 8.76
| 8.87
| 8.48
| 8.78
| 1,982,052
| ###
| 78.6
| 78.6
| 0.6 |
2018-Jan-29 Mon
| ###
| ###
| 8.81
| 8.82
|
|
| ###
| ###
| ### |
2018-Jan-25 Thu
| 8.84
| ###
| 8.82
| 8.87
|
|
| ###
| ###
| ### |
2018-Jan-24 Wed
| ###
| ###
| 8.81
| 8.86
| 429,288
| ###
| 20.8
| 20.8
| 0.6 |
2018-Jan-23 Tue
| ###
| 9
| 8.88
| ###
| 505,845
| 4,522,254
| 68.3
| 68.3
| 0.0 |
2018-Jan-22 Mon
| ###
| ###
| 8.8
| ###
| 771,656
| 3,395,286
| 77.4
| 77.4
| 0.0 |
2018-Jan-19 Fri
| 8.84
| ###
| 8.81
| ###
| 252,859
| 1,113,843
| ###
| ###
| 0.0 |
2018-Jan-18 Thu
| ###
| ###
| 8.84
| 8.89
| 516,328
| ###
| 34.1
| 34.1
| ### |
2018-Jan-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-15 Mon
| 8.72
| ###
| ###
| ###
| 639,444
| 0
| ###
| ###
| 0.0 |
2018-Jan-12 Fri
| 8.78
| 8.8
| ###
| 8.7
|
|
| 24.1
| 24.1
| ### |
2018-Jan-11 Thu
| 8.44
| 8.81
| 8.44
| 8.77
|
|
| 93.3
| 93.3
| ### |
2018-Jan-02 Tue
| 8.24
| ###
| ###
| 8.25
| 494,670
| 0
| 66.3
| 66.3
| ### |
2017-Dec-29 Fri
| ###
| ###
| 8.23
| 8.26
|
|
| 23.0
| 23.0
| 0.6 |
2017-Dec-28 Thu
| ###
| 8.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-27 Wed
| ###
| ###
| ###
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2017-Dec-22 Fri
| ###
| ###
| ###
| ###
| 671,528
| 0
| ###
| ###
| 0.0 |
2017-Dec-21 Thu
| 8.23
| 8.42
| 8.22
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-20 Wed
| 8.25
| ###
| 8.24
| ###
| 497,126
| 2,048,159
| 73.2
| 73.2
| 0.0 |
2017-Dec-19 Tue
| ###
| 8.43
| 8.23
| 8.26
| 698,876
| ###
| ###
| ###
| 0.6 |
2017-Dec-18 Mon
| 8.29
| ###
| 8.22
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2017-Dec-15 Fri
| 8.27
| ###
| 8.23
| 8.25
|
|
| ###
| ###
| ### |
2017-Dec-08 Fri
| ###
| ###
| 8.045
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2017-Dec-07 Thu
| ###
| ###
| ###
| ###
| 1,761,787
| 0
| 65.1
| 65.1
| 0.0 |
2017-Dec-06 Wed
| 8.25
| 8.44
| ###
| ###
| 1,850,054
| 7,807,227
| ###
| ###
| 0.0 |
2017-Dec-05 Tue
| ###
| 8.27
| 7.89
| 8.24
|
|
| ###
| ###
| 0.6 |
2017-Dec-04 Mon
| ###
| ###
| ###
| ###
| 696,773
| 0
| 72.8
| 72.8
| 0.0 |
2017-Dec-01 Fri
| 8
| ###
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2017-Nov-30 Thu
| ###
| ###
| ###
| ###
| 1,226,484
| 0
| 30.9
| 30.9
| 0.0 |
2017-Nov-29 Wed
| ###
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2017-Nov-28 Tue
| 7.88
| ###
| 7.8
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2017-Nov-27 Mon
| 7.87
| ###
| 7.77
| 7.89
|
|
| ###
| ###
| ### |
2017-Nov-24 Fri
| ###
| ###
| 7.7
| 7.87
| 1,314,886
| ###
| ###
| ###
| 0.6 |
2017-Nov-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-22 Wed
| ###
| ###
| 7.84
| 8
| 1,176,329
| ###
| 74.0
| 74.0
| ### |
2017-Nov-21 Tue
| ###
| ###
| ###
| ###
| 723,551
| 0
| ###
| ###
| 0.0 |
2017-Nov-20 Mon
| ###
| 8
| 7.89
| ###
| 613,646
| ###
| 30.7
| 30.7
| 0.0 |
2017-Nov-17 Fri
| ###
| ###
| 8
| ###
| 524,243
| 2,096,972
| ###
| ###
| 0.0 |
2017-Nov-16 Thu
| ###
| ###
| ###
| 8
|
|
| 66.3
| 66.3
| ### |
2017-Nov-15 Wed
| ###
| ###
| ###
| ###
| 922,746
| 0
| ###
| ###
| 0.0 |
2017-Nov-14 Tue
| ###
| ###
| 7.76
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2017-Nov-13 Mon
| 8
| 8
| 7.885
| ###
| 582,280
| 4,624,758
| ###
| ###
| 0.0 |
2017-Nov-10 Fri
| ###
| ###
| 7.86
| ###
| 612,424
| 2,406,826
| 71.0
| 71.0
| 0.0 |
2017-Nov-09 Thu
| 7.88
| ###
| 7.85
| ###
| 527,978
| ###
| ###
| ###
| 0.0 |
2017-Nov-08 Wed
| 7.88
| 7.88
| ###
| 7.86
| 812,220
| 3,200,146
| ###
| ###
| ### |
2017-Nov-07 Tue
| 7.89
| ###
| 7.73
| 7.76
|
|
| 16.9
| 16.9
| 0.6 |
2017-Nov-06 Mon
| ###
| ###
| 7.52
| ###
| 649,649
| 2,442,680
| 32.2
| 32.2
| 0.0 |
2017-Nov-03 Fri
| ###
| ###
| 7.54
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2017-Nov-02 Thu
| 7.8
| 7.8
| 7.58
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-01 Wed
| 7.82
| ###
| 7.72
| 7.76
|
|
| 26.9
| 26.9
| 0.6 |
2017-Oct-31 Tue
| 7.78
| ###
| 7.74
| 7.77
| 890,773
| ###
| ###
| ###
| 0.6 |
2017-Oct-30 Mon
| ###
| ###
| ###
| 7.75
|
|
| ###
| ###
| ### |
2017-Oct-27 Fri
| 8.23
| 8.24
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2017-Oct-26 Thu
| 8.23
| 8.24
| ###
| 8.23
|
|
| 70.0
| 70.0
| 0.6 |
2017-Oct-25 Wed
| 8.28
| ###
| ###
| 8.21
|
|
| ###
| ###
| ### |
2017-Oct-24 Tue
| ###
| ###
| ###
| 8.29
| 625,971
| 0
| ###
| ###
| 0.6 |
2017-Oct-23 Mon
| 8.22
| 8.27
| ###
| ###
| 938,587
| 3,881,057
| 23.8
| 23.8
| 0.0 |
2017-Oct-20 Fri
| ###
| 8.255
| ###
| ###
| 932,177
| ###
| ###
| ###
| 0.0 |
2017-Oct-19 Thu
| 8.45
| 8.51
| ###
| ###
| 3,324,174
| ###
| ###
| ###
| 0.0 |
2017-Oct-18 Wed
| 8.43
| 8.49
| 8.42
| 8.49
|
|
| ###
| ###
| ### |
2017-Oct-17 Tue
| 8.41
| 8.42
| ###
| 8.41
| 824,971
| 3,473,127
| ###
| ###
| ### |
2017-Oct-16 Mon
| ###
| 8.44
| ###
| 8.41
|
|
| ###
| ###
| ### |
2017-Oct-13 Fri
| ###
| ###
| 8.23
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-12 Thu
| 8.25
| 8.345
| 8.2
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-11 Wed
| 8.25
| 8.27
| ###
| 8.26
|
|
| ###
| ###
| 0.6 |
2017-Oct-10 Tue
| 8.21
| 8.27
| 8.2
| 8.27
|
|
| 74.2
| 74.2
| ### |
2017-Oct-09 Mon
| ###
| 8.29
| ###
| 8.26
| 308,923
| 1,280,485
| ###
| ###
| 0.6 |
2017-Oct-06 Fri
| ###
| ###
| ###
| ###
| 423,445
| 0
| 75.7
| 75.7
| 0.0 |
2017-Oct-05 Thu
| ###
| ###
| ###
| ###
| 2,118,683
| 0
| 30.1
| 30.1
| 0.0 |
2017-Oct-04 Wed
| ###
| 8.2
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2017-Oct-03 Tue
| ###
| 8.2
| ###
| 8.2
| 692,647
| 2,839,852
| 82.1
| 82.1
| 0.6 |
2017-Oct-02 Mon
| ###
| ###
| ###
| ###
| 515,729
| 0
| ###
| ###
| 0.0 |
2017-Sep-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-28 Thu
| ###
| ###
| ###
| ###
| 422,571
| 0
| ###
| ###
| 0.0 |
2017-Sep-27 Wed
| ###
| ###
| ###
| ###
| 498,724
| 0
| ###
| ###
| 0.0 |
2017-Sep-26 Tue
| 8.2
| 8.2
| ###
| ###
| 570,145
| ###
| 18.1
| 18.1
| 0.0 |
2017-Sep-25 Mon
| ###
| 8.23
| ###
| 8.2
| 316,651
| ###
| ###
| ###
| 0.6 |
2017-Sep-22 Fri
| ###
| ###
| ###
| ###
| 444,529
| 0
| ###
| ###
| 0.0 |
2017-Sep-21 Thu
| ###
| ###
| ###
| ###
| 795,258
| 0
| ###
| ###
| 0.0 |
2017-Sep-20 Wed
| ###
| 8.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-19 Tue
| ###
| ###
| ###
| ###
| 933,344
| 0
| ###
| ###
| 0.0 |
2017-Sep-18 Mon
| ###
| 8.22
| ###
| ###
| 469,152
| ###
| 72.4
| 72.4
| 0.0 |
2017-Sep-15 Fri
| ###
| ###
| ###
| ###
| 805,654
| 0
| 80.3
| 80.3
| 0.0 |
2017-Sep-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-12 Tue
| ###
| ###
| ###
| ###
| 627,428
| 0
| 73.8
| 73.8
| 0.0 |
2017-Sep-11 Mon
| ###
| ###
| ###
| ###
| 452,986
| 0
| 71.9
| 71.9
| 0.0 |
2017-Sep-08 Fri
| 8
| ###
| ###
| 8
| 653,152
| 0
| 70.4
| 70.4
| ### |
2017-Sep-07 Thu
| 7.79
| 8
| 7.78
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-06 Wed
| 7.72
| 7.84
| 7.71
| 7.78
| 829,258
| 6,447,480
| 74.6
| 74.6
| 0.6 |
2017-Sep-05 Tue
| 7.75
| ###
| ###
| 7.74
|
|
| ###
| ###
| 0.6 |
2017-Sep-04 Mon
| 7.76
| 7.76
| 7.57
| ###
| 800,552
| ###
| 26.8
| 26.8
| 0.0 |
2017-Sep-01 Fri
| ###
| ###
| ###
| ###
| 2,298,241
| 0
| ###
| ###
| 0.0 |
2017-Aug-31 Thu
| ###
| ###
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2017-Aug-30 Wed
| 8.27
| ###
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2017-Aug-29 Tue
| ###
| 8.26
| ###
| 8.24
|
|
| ###
| ###
| 0.6 |
2017-Aug-28 Mon
| 8.4
| 8.4
| ###
| 8.22
|
|
| 16.6
| 16.6
| 0.6 |
2017-Aug-25 Fri
| 8.44
| ###
| ###
| 8.4
| 2,115,042
| 0
| 26.0
| 26.0
| ### |
2017-Aug-24 Thu
| ###
| 8
| 7.81
| 7.83
| 691,259
| ###
| ###
| ###
| ### |
2017-Aug-23 Wed
| ###
| ###
| 7.88
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2017-Aug-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-21 Mon
| ###
| ###
| 7.89
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-18 Fri
| ###
| ###
| ###
| ###
| 645,521
| 0
| 20.1
| 20.1
| 0.0 |
2017-Aug-17 Thu
| ###
| ###
| ###
| 8.27
|
|
| ###
| ###
| ### |
2017-Aug-16 Wed
| ###
| 8.22
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2017-Aug-15 Tue
| ###
| ###
| ###
| 8.24
| 908,223
| 0
| 76.1
| 76.1
| 0.6 |
2017-Aug-14 Mon
| ###
| 8.26
| ###
| ###
| 717,074
| ###
| 74.5
| 74.5
| 0.0 |
2017-Aug-11 Fri
| ###
| ###
| ###
| 8.25
| 516,242
| 0
| ###
| ###
| ### |
2017-Aug-10 Thu
| ###
| ###
| ###
| 8.41
|
|
| 14.5
| 14.5
| ### |
2017-Aug-09 Wed
| 8.45
| ###
| 8.45
| 8.59
| 887,654
| ###
| ###
| ###
| ### |
2017-Aug-08 Tue
| 8.52
| ###
| 8.4
| 8.48
|
|
| ###
| ###
| 0.6 |
2017-Aug-07 Mon
| ###
| ###
| ###
| 8.55
|
|
| ###
| ###
| ### |
2017-Aug-04 Fri
| ###
| ###
| 8.175
| 8.25
| 690,949
| 2,824,254
| 23.2
| 23.2
| ### |
2017-Aug-03 Thu
| ###
| 8.47
| ###
| 8.41
|
|
| 74.1
| 74.1
| ### |
2017-Aug-02 Wed
| ###
| 8.43
| ###
| ###
| 590,883
| 2,490,571
| 82.0
| 82.0
| 0.0 |
2017-Aug-01 Tue
| ###
| 8.4
| ###
| ###
| 631,882
| ###
| 67.4
| 67.4
| 0.0 |
2017-Jul-31 Mon
| ###
| 8.44
| ###
| ###
| 474,244
| ###
| 72.7
| 72.7
| 0.0 |
2017-Jul-28 Fri
| 8.42
| 8.46
| 8.29
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-27 Thu
| ###
| 8.59
| ###
| 8.55
| 880,245
| 3,780,652
| ###
| ###
| ### |
2017-Jul-26 Wed
| ###
| ###
| 8.185
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-25 Tue
| ###
| ###
| 8.575
| ###
| 2,196,570
| ###
| 22.8
| 22.8
| 0.0 |
2017-Jul-24 Mon
| ###
| 8.44
| ###
| 8.42
| 478,585
| 2,019,628
| ###
| ###
| ### |
2017-Jul-21 Fri
| 8.21
| 8.53
| ###
| 8.43
|
|
| 89.5
| 89.5
| 0.6 |
2017-Jul-20 Thu
| 8.28
| ###
| 8.2
| 8.28
|
|
| ###
| ###
| ### |
2017-Jul-19 Wed
| ###
| 8.4
| ###
| 8.28
| 827,524
| ###
| 22.8
| 22.8
| ### |
2017-Jul-18 Tue
| 8.49
| 8.5
| ###
| ###
| 636,486
| ###
| 21.5
| 21.5
| 0.0 |
2017-Jul-17 Mon
| 8.5
| ###
| 8.47
| 8.56
| 488,442
| 2,068,551
| ###
| ###
| ### |
2017-Jul-14 Fri
| ###
| ###
| 8.45
| 8.53
|
|
| ###
| ###
| ### |
2017-Jul-13 Thu
| ###
| ###
| ###
| 8.57
| 2,124,379
| 0
| 86.6
| 86.6
| 0.6 |
2017-Jul-12 Wed
| ###
| 8.4
| 8.27
| ###
| 735,455
| ###
| 81.7
| 81.7
| 0.0 |
2017-Jul-11 Tue
| 8.28
| ###
| ###
| 8.28
| 771,823
| 0
| ###
| ###
| ### |
2017-Jul-10 Mon
| ###
| ###
| ###
| ###
| 785,226
| 0
| 87.1
| 87.1
| 0.0 |
2017-Jul-07 Fri
| 8.28
| ###
| ###
| ###
| 1,148,847
| 0
| ###
| ###
| 0.0 |
2017-Jul-06 Thu
| ###
| 8.4
| 8.175
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-05 Wed
| ###
| 8.45
| ###
| 8.42
|
|
| 82.0
| 82.0
| ### |
2017-Jul-04 Tue
| 8.25
| 8.51
| 8.23
| 8.44
| 1,137,020
| 9,516,857
| 87.2
| 87.2
| 0.6 |
2017-Jul-03 Mon
| 8.2
| 8.26
| ###
| ###
| 1,047,741
| 4,327,170
| ###
| ###
| 0.0 |
2017-Jun-30 Fri
| 8.27
| 8.28
| ###
| 8.2
|
|
| ###
| ###
| 0.6 |
2017-Jun-29 Thu
| 8.47
| 8.47
| 8.29
| ###
|
|
| 16.3
| 16.3
| 0.0 |
2017-Jun-28 Wed
| ###
| ###
| ###
| ###
| 808,386
| 0
| 89.7
| 89.7
| 0.0 |
2017-Jun-27 Tue
| ###
| ###
| 7.89
| ###
| 2,937,755
| 11,589,443
| ###
| ###
| 0.0 |
2017-Jun-26 Mon
| ###
| 8.025
| ###
| ###
| 1,242,183
| 4,984,259
| 83.7
| 83.7
| 0.0 |
2017-Jun-23 Fri
| 7.72
| ###
| 7.71
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-22 Thu
| 7.83
| ###
| 7.575
| 7.7
|
|
| 17.5
| 17.5
| 0.6 |
2017-Jun-21 Wed
| ###
| 8.075
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-20 Tue
| ###
| 8.2
| ###
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2017-Jun-19 Mon
| 8.21
| 8.23
| ###
| 8
|
|
| 15.2
| 15.2
| ### |
2017-Jun-16 Fri
| ###
| ###
| ###
| 8.28
|
|
| 81.9
| 81.9
| ### |
2017-Jun-15 Thu
| 7.84
| ###
| 7.78
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-14 Wed
| ###
| 7.77
| ###
| 7.75
|
|
| ###
| ###
| ### |
2017-Jun-13 Tue
| ###
| 7.5
| ###
| 7.48
| 851,685
| ###
| ###
| ###
| 0.5 |
2017-Jun-09 Fri
| ###
| 7.49
| ###
| ###
| 969,027
| ###
| ###
| ###
| 0.0 |
2017-Jun-08 Thu
| ###
| 7.4
| 7.26
| ###
| 1,273,984
| ###
| 81.8
| 81.8
| 0.0 |
2017-Jun-07 Wed
| ###
| ###
| ###
| ###
| 2,055,351
| 0
| ###
| ###
| 0.0 |
2017-Jun-06 Tue
| 7.77
| 7.8
| 7.55
| 7.55
| 1,237,343
| ###
| 14.8
| 14.8
| ### |
2017-Jun-05 Mon
| ###
| ###
| ###
| 7.8
| 1,987,326
| 0
| ###
| ###
| 0.6 |
2017-Jun-02 Fri
| ###
| ###
| 7.76
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-01 Thu
| 7.75
| 7.82
| ###
| 7.82
| 2,385,128
| 9,325,850
| ###
| ###
| 0.6 |
2017-May-31 Wed
| 7.7
| 7.8
| ###
| 7.7
| 1,753,958
| ###
| 72.0
| 72.0
| 0.6 |
2017-May-30 Tue
| 7.44
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-29 Mon
| 7.46
| 7.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-26 Fri
| ###
| 7.52
| 7.28
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-25 Thu
| ###
| ###
| 7.23
| 7.27
|
|
| 6.7
| 6.7
| ### |
2017-May-24 Wed
| ###
| ###
| 7.72
| 7.73
| 1,175,670
| 4,538,086
| 10.7
| 10.7
| 0.6 |
2017-May-23 Tue
| ###
| ###
| 7.87
| 7.88
|
|
| ###
| ###
| 0.6 |
2017-May-22 Mon
| 8.25
| 8.26
| 8
| ###
|
|
| 14.1
| 14.1
| 0.0 |
2017-May-19 Fri
| ###
| 8.21
| ###
| 8.21
|
|
| 80.6
| 80.6
| ### |
2017-May-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-17 Wed
| ###
| 8.23
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2017-May-16 Tue
| ###
| 8.26
| ###
| 8.23
|
|
| ###
| ###
| 0.6 |
2017-May-15 Mon
| 8.2
| ###
| 7.985
| ###
| 2,475,127
| 9,881,944
| ###
| ###
| 0.0 |
2017-May-12 Fri
| ###
| 8.41
| ###
| ###
| 1,545,755
| ###
| ###
| ###
| 0.0 |
2017-May-11 Thu
| ###
| 8.8
| ###
| ###
| 2,697,682
| ###
| ###
| ###
| 0.0 |
2017-May-10 Wed
| ###
| ###
| 8.47
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-09 Tue
| ###
| 8.72
| 8.55
| 8.57
|
|
| ###
| ###
| 0.6 |
2017-May-08 Mon
| ###
| ###
| 8.44
| 8.56
|
|
| ###
| ###
| ### |
2017-May-05 Fri
| ###
| ###
| ###
| ###
|
|
| 11.2
| 11.2
| 0.0 |
2017-May-04 Thu
| 9.55
| 9.87
| 9.55
| 9.57
|
|
| 70.7
| 70.7
| ### |
2017-May-03 Wed
| ###
| ###
| ###
| 9.5
|
|
| 22.0
| 22.0
| 0.7 |
2017-May-02 Tue
| 9.5
| 9.59
| 9.43
| 9.54
|
|
| ###
| ###
| ### |
2017-May-01 Mon
| 9.45
| ###
| 9.43
| 9.48
| 675,873
| 3,186,741
| 72.9
| 72.9
| 0.7 |
2017-Apr-28 Fri
| 9.51
| 9.54
| ###
| 9.45
|
|
| 27.1
| 27.1
| 0.7 |
2017-Apr-27 Thu
| 9.46
| 9.56
| 9.45
| 9.48
|
|
| 73.1
| 73.1
| 0.7 |
2017-Apr-26 Wed
| 9.7
| 9.7
| 9.44
| 9.49
|
|
| 22.4
| 22.4
| 0.7 |
2017-Apr-24 Mon
| 9.7
| 9.7
| 9.44
| 9.59
| 954,187
| ###
| ###
| ###
| 0.7 |
2017-Apr-21 Fri
| 9.74
| 9.75
| ###
| 9.7
| 724,359
| 3,531,250
| ###
| ###
| 0.7 |
2017-Apr-20 Thu
| ###
| ###
| ###
| ###
| 1,083,270
| 0
| 15.0
| 15.0
| 0.0 |
2017-Apr-19 Wed
| 9.8
| 9.885
| 9.74
| 9.87
| 640,084
| 6,280,824
| 78.2
| 78.2
| ### |
2017-Apr-18 Tue
| 9.88
| ###
| 9.73
| 9.75
|
|
| 33.7
| 33.7
| ### |
2017-Apr-13 Thu
| ###
| ###
| 9.875
| ###
| 544,025
| 2,686,123
| 18.8
| 18.8
| 0.0 |
2017-Apr-12 Wed
| ###
| ###
| ###
| ###
| 990,423
| 0
| ###
| ###
| 0.0 |
2017-Apr-11 Tue
| ###
| ###
| 9.87
| ###
| 896,577
| ###
| 70.2
| 70.2
| 0.0 |
2017-Apr-10 Mon
| ###
| ###
| 9.8
| ###
| 1,010,770
| 4,952,773
| ###
| ###
| 0.0 |
2017-Apr-07 Fri
| ###
| ###
| 9.72
| 9.79
|
|
| 18.3
| 18.3
| ### |
2017-Apr-06 Thu
| ###
| ###
| 9.87
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2017-Apr-05 Wed
| ###
| ###
| 9.84
| ###
| 1,048,450
| 5,158,374
| ###
| ###
| 0.0 |
2017-Apr-04 Tue
| ###
| ###
| 9.88
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2017-Apr-03 Mon
| 10.25
| 10.26
| ###
| ###
| 605,555
| ###
| ###
| ###
| 0.0 |
2017-Mar-31 Fri
| 10.25
| ###
| 10.22
| 10.25
| 454,254
| ###
| ###
| ###
| 0.7 |
2017-Mar-30 Thu
| 10.25
| 10.25
| ###
| 10.23
| 863,973
| ###
| ###
| ###
| ### |
2017-Mar-29 Wed
| 10.21
| 10.24
| ###
| ###
| 1,064,479
| ###
| 28.4
| 28.4
| 0.0 |
2017-Mar-28 Tue
| ###
| 10.175
| ###
| ###
| 1,610,853
| ###
| ###
| ###
| 0.0 |
2017-Mar-27 Mon
| ###
| ###
| ###
| ###
| 1,048,543
| 0
| ###
| ###
| 0.0 |
2017-Mar-24 Fri
| 10.29
| ###
| ###
| ###
| 908,455
| 0
| 19.6
| 19.6
| 0.0 |
2017-Mar-23 Thu
| ###
| ###
| 10.2
| 10.25
| 611,871
| 3,120,542
| ###
| ###
| 0.7 |
2017-Mar-22 Wed
| ###
| ###
| ###
| 10.22
| 739,450
| 0
| ###
| ###
| 0.7 |
2017-Mar-21 Tue
| 10.25
| 10.49
| 10.22
| 10.4
| 1,575,942
| 16,318,879
| ###
| ###
| 0.7 |
2017-Mar-20 Mon
| 10.55
| 10.73
| 10.28
| ###
| 1,026,686
| ###
| ###
| ###
| 0.0 |
2017-Mar-17 Fri
| 10.81
| 10.81
| ###
| 10.7
| 780,556
| ###
| ###
| ###
| 0.8 |
2017-Mar-16 Thu
| 10.8
| 10.87
| 10.51
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-15 Wed
| 10.84
| 10.885
| 10.8
| 10.88
| 1,058,727
| 11,479,247
| 71.1
| 71.1
| 0.8 |
2017-Mar-14 Tue
| 10.84
| 10.89
| 10.74
| 10.86
| 1,301,572
| ###
| 73.4
| 73.4
| 0.8 |
2017-Mar-13 Mon
| ###
| ###
| 10.76
| 10.82
|
|
| 19.9
| 19.9
| 0.8 |
2017-Mar-10 Fri
| ###
| 10.83
| 10.56
| 10.83
| 3,660,441
| ###
| ###
| ###
| ### |
2017-Mar-09 Thu
| 10.45
| 10.56
| ###
| 10.53
|
|
| ###
| ###
| 0.8 |
2017-Mar-08 Wed
| 10.45
| 10.53
| ###
| 10.45
|
|
| ###
| ###
| ### |
2017-Mar-07 Tue
| 10.28
| 10.45
| 10.24
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2017-Mar-06 Mon
| 10.27
| ###
| 10.22
| 10.25
| 1,009,841
| 5,160,287
| 33.8
| 33.8
| 0.7 |
2017-Mar-03 Fri
| ###
| 10.55
| 10.28
| 10.45
| 1,239,843
| ###
| 78.5
| 78.5
| ### |
2017-Mar-02 Thu
| 10.58
| 10.58
| ###
| 10.4
| 1,471,128
| ###
| ###
| ###
| 0.7 |
2017-Mar-01 Wed
| 10.58
| ###
| ###
| 10.42
|
|
| 26.3
| 26.3
| 0.7 |
2017-Feb-28 Tue
| 10.49
| ###
| 10.47
| 10.55
|
|
| ###
| ###
| ### |
2017-Feb-27 Mon
| ###
| ###
| ###
| 10.49
|
|
| ###
| ###
| ### |
2017-Feb-24 Fri
| 10.4
| 10.7
| 10.22
| 10.25
|
|
| ###
| ###
| 0.7 |
2017-Feb-23 Thu
| 9.8
| 9.86
| 9.645
| 9.73
| 385,029
| ###
| 29.2
| 29.2
| ### |
2017-Feb-22 Wed
| ###
| 9.75
| 9.52
| 9.73
| 1,240,086
| 11,948,228
| ###
| ###
| ### |
2017-Feb-21 Tue
| 9.52
| 9.53
| 9.47
| 9.52
|
|
| 74.9
| 74.9
| ### |
2017-Feb-20 Mon
| ###
| ###
| 9.47
| 9.48
|
|
| ###
| ###
| 0.7 |
2017-Feb-17 Fri
| ###
| 9.71
| 9.57
| ###
| 784,341
| 7,561,047
| 74.4
| 74.4
| 0.0 |
2017-Feb-16 Thu
| 9.74
| 9.74
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2017-Feb-15 Wed
| ###
| ###
| 9.7
| 9.73
|
|
| ###
| ###
| ### |
2017-Feb-14 Tue
| 9.76
| 9.84
| 9.7
| 9.71
|
|
| 29.3
| 29.3
| ### |
2017-Feb-13 Mon
| 9.56
| 9.72
| 9.56
| ###
| 389,659
| ###
| 76.9
| 76.9
| 0.0 |
2017-Feb-10 Fri
| 9.53
| ###
| 9.5
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2017-Feb-09 Thu
| 9.54
| 9.56
| 9.45
| 9.49
|
|
| ###
| ###
| 0.7 |
2017-Feb-08 Wed
| 9.43
| 9.59
| 9.43
| 9.49
|
|
| ###
| ###
| 0.7 |
2017-Feb-07 Tue
| 9.45
| 9.51
| ###
| 9.48
| 436,622
| ###
| 73.6
| 73.6
| 0.7 |
2017-Feb-06 Mon
| 9.72
| 9.72
| 9.48
| 9.49
|
|
| ###
| ###
| 0.7 |
2017-Feb-03 Fri
| ###
| ###
| 9.56
| 9.57
| 274,653
| 1,312,841
| 30.2
| 30.2
| ### |
2017-Feb-02 Thu
| ###
| 9.7
| ###
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2017-Feb-01 Wed
| ###
| 9.755
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-31 Tue
| 9.79
| 9.8
| 9.72
| 9.74
| 554,488
| ###
| ###
| ###
| 0.7 |
2017-Jan-30 Mon
| 9.76
| 9.83
| 9.72
| 9.79
| 464,952
| ###
| 79.0
| 79.0
| ### |
2017-Jan-27 Fri
| 9.74
| ###
| 9.74
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2017-Jan-25 Wed
| 9.85
| 9.86
| 9.76
| 9.78
| 518,121
| ###
| ###
| ###
| 0.7 |
2017-Jan-24 Tue
| ###
| 9.84
| ###
| 9.77
|
|
| ###
| ###
| 0.7 |
2017-Jan-23 Mon
| ###
| ###
| 9.58
| ###
| 872,587
| ###
| ###
| ###
| 0.0 |
2017-Jan-20 Fri
| 9.8
| 9.87
| 9.78
| 9.85
|
|
| ###
| ###
| ### |
2017-Jan-19 Thu
| ###
| ###
| 9.76
| 9.89
| 450,659
| ###
| 34.8
| 34.8
| ### |
2017-Jan-18 Wed
| ###
| ###
| 9.845
| ###
| 750,872
| ###
| 33.7
| 33.7
| 0.0 |
2017-Jan-17 Tue
| 10.21
| 10.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-16 Mon
| 10.2
| 10.25
| ###
| 10.2
| 385,658
| ###
| 69.1
| 69.1
| 0.7 |
2017-Jan-13 Fri
| 10.2
| 10.22
| ###
| ###
| 1,200,528
| ###
| ###
| ###
| 0.0 |
2017-Jan-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-11 Wed
| ###
| ###
| 10.26
| 10.26
| 348,870
| ###
| ###
| ###
| 0.7 |
2017-Jan-10 Tue
| 10.27
| 10.41
| 10.27
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2017-Jan-09 Mon
| 10.4
| 10.4
| ###
| ###
| 490,379
| 2,549,970
| ###
| ###
| 0.0 |
2017-Jan-06 Fri
| 10.42
| 10.45
| ###
| ###
| 320,147
| ###
| ###
| ###
| 0.0 |
2017-Jan-05 Thu
| 10.47
| 10.5
| ###
| 10.46
| 365,786
| 1,920,376
| 30.1
| 30.1
| 0.7 |
2017-Jan-04 Wed
| 10.5
| 10.5
| ###
| 10.4
|
|
| ###
| ###
| 0.7 |
2017-Jan-03 Tue
| 10.45
| 10.58
| 10.41
| 10.45
| 423,420
| ###
| ###
| ###
| ### |
2016-Dec-30 Fri
| 10.43
| 10.43
| 10.26
| ###
| 148,548
| 1,536,729
| 17.9
| 17.9
| 0.0 |
2016-Dec-29 Thu
| 10.45
| 10.45
| ###
| 10.41
| 165,757
| 866,080
| ###
| ###
| ### |
2016-Dec-28 Wed
| 10.25
| 10.43
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2016-Dec-23 Fri
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2016-Dec-22 Thu
| ###
| 10.175
| ###
| ###
| 237,476
| 1,208,159
| ###
| ###
| 0.0 |
2016-Dec-21 Wed
| ###
| ###
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2016-Dec-20 Tue
| ###
| ###
| ###
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2016-Dec-19 Mon
| 9.75
| ###
| 9.74
| 9.87
| 1,478,476
| 7,200,178
| ###
| ###
| ### |
2016-Dec-16 Fri
| 9.45
| ###
| 9.45
| 9.71
| 1,402,642
| 6,627,483
| 90.3
| 90.3
| ### |
2016-Dec-15 Thu
| ###
| 9.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-14 Wed
| 9.59
| ###
| 9.41
| 9.49
| 787,547
| ###
| ###
| ###
| 0.7 |
2016-Dec-13 Tue
| 9.23
| 9.56
| 9.23
| 9.49
|
|
| ###
| ###
| 0.7 |
2016-Dec-12 Mon
| ###
| 9.4
| 9.22
| 9.23
|
|
| 33.0
| 33.0
| ### |
2016-Dec-09 Fri
| ###
| 9.42
| ###
| ###
| 1,064,879
| 5,015,580
| 81.0
| 81.0
| 0.0 |
2016-Dec-08 Thu
| 9.5
| 9.5
| ###
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2016-Dec-07 Wed
| 9.44
| 9.5
| 9.29
| 9.46
|
|
| ###
| ###
| 0.7 |
2016-Dec-06 Tue
| 9.43
| 9.47
| 9.345
| 9.44
|
|
| ###
| ###
| 0.7 |
2016-Dec-05 Mon
| ###
| ###
| ###
| 9.42
|
|
| ###
| ###
| 0.7 |
2016-Dec-02 Fri
| 9.82
| 9.82
| 9.59
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-01 Thu
| ###
| 9.86
| 9.55
| 9.81
| 1,080,956
| 10,490,677
| ###
| ###
| ### |
2016-Nov-30 Wed
| 9.77
| 9.82
| 9.585
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2016-Nov-29 Tue
| 9.77
| 9.85
| ###
| 9.76
| 766,950
| 3,777,228
| 38.9
| 38.9
| 0.7 |
2016-Nov-28 Mon
| ###
| ###
| 9.74
| 9.77
|
|
| ###
| ###
| 0.7 |
2016-Nov-25 Fri
| 9.88
| ###
| 9.75
| ###
| 469,470
| ###
| 71.1
| 71.1
| 0.0 |
2016-Nov-24 Thu
| ###
| ###
| 9.71
| 9.76
|
|
| ###
| ###
| 0.7 |
2016-Nov-23 Wed
| 9.57
| 9.84
| 9.51
| 9.75
| 1,557,082
| ###
| ###
| ###
| ### |
2016-Nov-22 Tue
| 9.23
| 9.7
| 9.23
| 9.57
|
|
| ###
| ###
| ### |
2016-Nov-21 Mon
| ###
| ###
| ###
| 9.25
|
|
| 88.8
| 88.8
| ### |
2016-Nov-18 Fri
| 8.86
| ###
| 8.77
| 9
|
|
| ###
| ###
| 0.6 |
2016-Nov-17 Thu
| 8.77
| 8.85
| 8.71
| 8.82
| 1,847,776
| 16,223,473
| ###
| ###
| ### |
2016-Nov-16 Wed
| ###
| ###
| 8.81
| 8.88
|
|
| 16.7
| 16.7
| 0.6 |
2016-Nov-15 Tue
| ###
| ###
| ###
| ###
|
|
| 37.0
| 37.0
| 0.0 |
2016-Nov-14 Mon
| 9.45
| 9.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-11 Fri
| 9.28
| ###
| 9.085
| ###
| 673,149
| 3,057,779
| ###
| ###
| 0.0 |
2016-Nov-10 Thu
| ###
| 9.4
| ###
| ###
| 607,347
| ###
| ###
| ###
| 0.0 |
2016-Nov-09 Wed
| 9.5
| 9.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-08 Tue
| 9.5
| 9.59
| 9.44
| 9.48
|
|
| 34.0
| 34.0
| 0.7 |
2016-Nov-07 Mon
| 9.43
| 9.54
| ###
| 9.49
|
|
| ###
| ###
| 0.7 |
2016-Nov-04 Fri
| 9.4
| 9.5
| ###
| 9.45
| 415,178
| ###
| ###
| ###
| 0.7 |
2016-Nov-03 Thu
| 9.48
| 9.57
| 9.44
| 9.48
|
|
| 67.3
| 67.3
| 0.7 |
2016-Nov-02 Wed
| ###
| 9.72
| 9.51
| 9.55
| 502,078
| 4,827,479
| 35.8
| 35.8
| 0.7 |
2016-Nov-01 Tue
| 9.7
| 9.82
| ###
| 9.79
| 380,273
| 1,867,140
| ###
| ###
| ### |
2016-Oct-31 Mon
| 9.82
| ###
| 9.76
| 9.8
|
|
| 31.7
| 31.7
| 0.7 |
2016-Oct-28 Fri
| ###
| ###
| 9.83
| 9.86
|
|
| 24.8
| 24.8
| 0.7 |
2016-Oct-27 Thu
| ###
| ###
| ###
| ###
| 649,853
| 0
| 79.0
| 79.0
| 0.0 |
2016-Oct-26 Wed
| 10.2
| 10.22
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2016-Oct-25 Tue
| 10.26
| 10.49
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2016-Oct-24 Mon
| 10.58
| 10.59
| 10.2
| 10.28
| 1,010,520
| 10,504,355
| ###
| ###
| 0.7 |
2016-Oct-21 Fri
| 10.71
| 10.73
| 10.55
| ###
| 788,274
| ###
| 24.7
| 24.7
| 0.0 |
2016-Oct-20 Thu
| ###
| 10.76
| 10.28
| 10.7
|
|
| 89.5
| 89.5
| 0.8 |
2016-Oct-19 Wed
| ###
| 10.4
| 10.24
| ###
| 339,143
| 3,499,955
| 72.4
| 72.4
| 0.0 |
2016-Oct-18 Tue
| ###
| ###
| 10.22
| 10.26
|
|
| 25.2
| 25.2
| 0.7 |
2016-Oct-17 Mon
| 10.4
| 10.44
| ###
| ###
| 597,746
| ###
| 39.9
| 39.9
| 0.0 |
2016-Oct-14 Fri
| 10.24
| ###
| ###
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2016-Oct-13 Thu
| ###
| ###
| ###
| 10.2
| 495,349
| 0
| ###
| ###
| 0.7 |
2016-Oct-12 Wed
| 10.29
| 10.41
| 10.2
| 10.41
|
|
| ###
| ###
| ### |
2016-Oct-11 Tue
| ###
| ###
| 10.28
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2016-Oct-10 Mon
| ###
| 10.43
| 10.23
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-07 Fri
| ###
| ###
| 10.25
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-06 Thu
| 10.49
| 10.5
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2016-Oct-05 Wed
| ###
| ###
| ###
| ###
| 634,471
| 0
| ###
| ###
| 0.0 |
2016-Oct-04 Tue
| 10.26
| ###
| 10.21
| 10.26
| 291,545
| ###
| 66.9
| 66.9
| 0.7 |
2016-Oct-03 Mon
| 10.29
| ###
| 10.22
| 10.26
|
|
| 29.6
| 29.6
| 0.7 |
2016-Sep-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-29 Thu
| ###
| 10.43
| 10.22
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-28 Wed
| ###
| 10.44
| ###
| ###
|
|
| 16.5
| 16.5
| 0.0 |
2016-Sep-27 Tue
| ###
| ###
| 10.25
| ###
| 354,484
| ###
| ###
| ###
| 0.0 |
2016-Sep-26 Mon
| 10.41
| 10.485
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2016-Sep-23 Fri
| 10.47
| 10.47
| ###
| 10.41
| 970,628
| ###
| ###
| ###
| ### |
2016-Sep-22 Thu
| ###
| 10.45
| 10.25
| 10.45
| 532,975
| ###
| ###
| ###
| ### |
2016-Sep-21 Wed
| ###
| ###
| ###
| ###
| 284,928
| 0
| 87.1
| 87.1
| 0.0 |
2016-Sep-20 Tue
| ###
| 10.28
| ###
| 10.21
| 429,829
| 2,209,321
| ###
| ###
| ### |
2016-Sep-19 Mon
| 10.4
| 10.4
| 10.22
| 10.22
| 192,652
| 1,986,242
| 13.3
| 13.3
| 0.7 |
2016-Sep-16 Fri
| ###
| 10.41
| ###
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2016-Sep-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-14 Wed
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2016-Sep-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-12 Mon
| ###
| ###
| ###
| ###
|
|
| 40.5
| 40.5
| 0.0 |
2016-Sep-09 Fri
| 10.27
| ###
| ###
| 10.28
| 659,079
| 0
| 72.0
| 72.0
| 0.7 |
2016-Sep-08 Thu
| ###
| ###
| ###
| 10.27
| 427,352
| 0
| 85.5
| 85.5
| ### |
2016-Sep-07 Wed
| ###
| ###
| ###
| ###
| 358,376
| 0
| 80.8
| 80.8
| 0.0 |
2016-Sep-06 Tue
| 10.2
| 10.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-05 Mon
| 10.56
| ###
| 10.22
| 10.28
| 1,116,045
| 5,702,989
| ###
| ###
| 0.7 |
2016-Sep-02 Fri
| ###
| ###
| ###
| 10.78
|
|
| ###
| ###
| 0.8 |
2016-Sep-01 Thu
| ###
| ###
| 10.89
| ###
| 1,147,421
| ###
| ###
| ###
| 0.0 |
2016-Aug-31 Wed
| ###
| ###
| 10.85
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-30 Tue
| ###
| ###
| ###
| ###
| 924,350
| 0
| ###
| ###
| 0.0 |
2016-Aug-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-26 Fri
| 9.5
| 10.44
| 9.5
| 10.4
|
|
| 97.5
| 97.5
| 0.7 |
2016-Aug-25 Thu
| 9.88
| ###
| 9.76
| 9.81
|
|
| ###
| ###
| ### |
2016-Aug-24 Wed
| ###
| ###
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2016-Aug-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-22 Mon
| ###
| ###
| ###
| ###
|
|
| 35.2
| 35.2
| 0.0 |
2016-Aug-19 Fri
| ###
| 10.2
| ###
| ###
| 217,084
| 1,107,128
| 67.3
| 67.3
| 0.0 |
2016-Aug-18 Thu
| ###
| ###
| ###
| ###
| 330,827
| 0
| 28.0
| 28.0
| 0.0 |
2016-Aug-17 Wed
| ###
| 10.045
| ###
| ###
| 1,379,229
| 6,927,177
| 72.7
| 72.7
| 0.0 |
2016-Aug-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-15 Mon
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2016-Aug-12 Fri
| ###
| ###
| ###
| ###
| 640,027
| 0
| 65.5
| 65.5
| 0.0 |
2016-Aug-11 Thu
| 9.81
| ###
| 9.79
| ###
| 500,858
| ###
| ###
| ###
| 0.0 |
2016-Aug-10 Wed
| 9.79
| 9.87
| 9.7
| 9.81
|
|
| ###
| ###
| ### |
2016-Aug-09 Tue
| 9.8
| 9.85
| 9.75
| 9.81
|
|
| 73.6
| 73.6
| ### |
2016-Aug-08 Mon
| 9.8
| 9.84
| 9.73
| 9.79
| 328,944
| ###
| 33.6
| 33.6
| ### |
2016-Aug-05 Fri
| 9.78
| 9.79
| ###
| 9.73
|
|
| ###
| ###
| ### |
2016-Aug-04 Thu
| ###
| 9.78
| ###
| 9.74
| 520,340
| ###
| 74.3
| 74.3
| 0.7 |
2016-Aug-03 Wed
| ###
| 9.7
| 9.54
| 9.59
|
|
| ###
| ###
| 0.7 |
2016-Aug-02 Tue
| 9.86
| 9.87
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-01 Mon
| 9.85
| ###
| 9.77
| 9.83
|
|
| ###
| ###
| 0.7 |
2016-Jul-29 Fri
| 9.78
| 9.83
| 9.71
| 9.8
|
|
| 67.7
| 67.7
| 0.7 |
2016-Jul-28 Thu
| 9.71
| ###
| 9.71
| 9.77
| 291,348
| ###
| 72.6
| 72.6
| 0.7 |
2016-Jul-27 Wed
| 9.8
| 9.81
| 9.7
| 9.71
|
|
| 29.8
| 29.8
| ### |
2016-Jul-26 Tue
| 9.89
| ###
| 9.77
| 9.8
|
|
| 28.2
| 28.2
| 0.7 |
2016-Jul-25 Mon
| 9.44
| 9.78
| 9.44
| 9.7
|
|
| 90.4
| 90.4
| 0.7 |
2016-Jul-22 Fri
| 9.54
| 9.54
| ###
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2016-Jul-21 Thu
| 9.73
| 9.73
| 9.46
| 9.5
|
|
| 18.5
| 18.5
| 0.7 |
2016-Jul-20 Wed
| ###
| ###
| ###
| 9.55
| 650,773
| 0
| ###
| ###
| 0.7 |
2016-Jul-19 Tue
| ###
| ###
| 9.29
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2016-Jul-18 Mon
| 9.21
| ###
| 9.21
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-15 Fri
| ###
| 9.4
| 9.28
| ###
| 422,478
| 3,945,944
| 76.0
| 76.0
| 0.0 |
2016-Jul-14 Thu
| ###
| 9.27
| ###
| 9.27
| 472,143
| 2,188,382
| 80.1
| 80.1
| 0.7 |
2016-Jul-13 Wed
| ###
| ###
| ###
| ###
| 368,586
| 0
| ###
| ###
| 0.0 |
2016-Jul-12 Tue
| ###
| ###
| ###
| ###
| 606,253
| 0
| ###
| ###
| 0.0 |
2016-Jul-11 Mon
| ###
| ###
| 8.89
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-08 Fri
| ###
| ###
| ###
| 8.75
| 423,742
| 0
| 78.1
| 78.1
| 0.6 |
2016-Jul-07 Thu
| 8.73
| 8.73
| 8.54
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2016-Jul-06 Wed
| 8.57
| ###
| 8.48
| 8.58
| 1,301,759
| 5,519,458
| ###
| ###
| 0.6 |
2016-Jul-05 Tue
| 8.79
| 8.84
| 8.55
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-04 Mon
| 8.8
| 8.84
| 8.75
| 8.77
| 512,151
| ###
| ###
| ###
| ### |
2016-Jul-01 Fri
| 8.59
| 8.87
| 8.58
| 8.83
| 569,157
| ###
| 82.4
| 82.4
| ### |
2016-Jun-30 Thu
| ###
| 8.85
| ###
| 8.77
| 636,345
| 2,815,826
| ###
| ###
| ### |
2016-Jun-29 Wed
| ###
| 8.76
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2016-Jun-28 Tue
| 8.58
| ###
| 8.46
| ###
| 665,240
| ###
| ###
| ###
| 0.0 |
2016-Jun-27 Mon
| ###
| 8.83
| ###
| 8.74
|
|
| ###
| ###
| 0.6 |
2016-Jun-24 Fri
| 8.83
| 8.86
| ###
| ###
| 865,058
| ###
| 46.7
| 46.7
| 0.0 |
2016-May-26 Thu
| ###
| 9.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-24 Tue
| ###
| ###
| ###
| ###
| 363,056
| 0
| ###
| ###
| 0.0 |
2016-May-23 Mon
| ###
| ###
| ###
| ###
| 320,525
| 0
| 19.3
| 19.3
| 0.0 |
2016-May-20 Fri
| 9.21
| 9.43
| 9.21
| ###
| 551,822
| 5,142,981
| 73.4
| 73.4
| 0.0 |
2016-May-19 Thu
| 9.22
| ###
| ###
| ###
| 702,652
| 0
| ###
| ###
| 0.0 |
2016-May-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-17 Tue
| 9.43
| 9.46
| ###
| 9.4
| 391,053
| 1,849,680
| 32.8
| 32.8
| ### |
2016-May-16 Mon
| ###
| 9.41
| ###
| 9.4
|
|
| 77.2
| 77.2
| ### |
2016-May-13 Fri
| 9.5
| 9.5
| ###
| ###
| 473,459
| ###
| 23.3
| 23.3
| 0.0 |
2016-May-12 Thu
| 9.51
| 9.52
| 9.46
| 9.5
| 534,650
| 5,073,828
| ###
| ###
| 0.7 |
2016-May-11 Wed
| ###
| 9.71
| 9.46
| 9.5
|
|
| 18.6
| 18.6
| 0.7 |
2016-May-10 Tue
| 9.58
| 9.58
| ###
| 9.47
| 1,122,072
| 5,374,724
| ###
| ###
| ### |
2016-May-09 Mon
| 9.5
| ###
| 9.48
| 9.58
|
|
| ###
| ###
| 0.7 |
2016-May-06 Fri
| 9.2
| ###
| 9.2
| 9.49
| 3,358,186
| 15,447,655
| 86.3
| 86.3
| 0.7 |
2016-May-05 Thu
| ###
| ###
| ###
| ###
| 2,700,543
| 0
| ###
| ###
| 0.0 |
2016-May-04 Wed
| 8.4
| 8.44
| 8.29
| ###
| 651,225
| ###
| 38.9
| 38.9
| 0.0 |
2016-May-03 Tue
| 8.44
| 8.44
| 8.23
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-02 Mon
| 8.43
| 8.46
| 8.25
| 8.26
| 1,064,576
| ###
| ###
| ###
| 0.6 |
2016-Apr-29 Fri
| 8.4
| 8.47
| ###
| 8.46
|
|
| ###
| ###
| 0.6 |
2016-Apr-28 Thu
| ###
| 8.4
| 8.28
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2016-Apr-27 Wed
| 8.28
| ###
| 8.22
| 8.22
| 599,387
| 2,463,480
| 34.6
| 34.6
| 0.6 |
2016-Apr-26 Tue
| 8.2
| 8.28
| ###
| 8.2
|
|
| 74.5
| 74.5
| 0.6 |
2016-Apr-22 Fri
| 8.42
| 8.42
| 8.26
| ###
| 1,563,979
| 13,043,584
| ###
| ###
| 0.0 |
2016-Apr-21 Thu
| ###
| 8.54
| 8.175
| 8.42
| 1,629,344
| 13,617,242
| 84.7
| 84.7
| ### |
2016-Apr-20 Wed
| ###
| 8.145
| ###
| ###
| 1,388,773
| 5,655,778
| 28.8
| 28.8
| 0.0 |
2016-Apr-19 Tue
| 8.22
| 8.26
| ###
| ###
| 1,297,271
| 5,357,729
| ###
| ###
| 0.0 |
2016-Apr-18 Mon
| ###
| 8.28
| ###
| 8.21
|
|
| ###
| ###
| ### |
2016-Apr-15 Fri
| ###
| ###
| ###
| ###
| 872,651
| 0
| 65.7
| 65.7
| 0.0 |
2016-Apr-14 Thu
| ###
| 8.23
| ###
| ###
| 528,721
| 2,175,686
| ###
| ###
| 0.0 |
2016-Apr-13 Wed
| ###
| 8.27
| ###
| ###
| 642,378
| ###
| 74.3
| 74.3
| 0.0 |
2016-Apr-12 Tue
| ###
| ###
| ###
| ###
| 1,135,782
| 0
| ###
| ###
| 0.0 |
2016-Apr-11 Mon
| ###
| 8.2
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2016-Apr-08 Fri
| ###
| 8.185
| ###
| ###
| 434,250
| ###
| 72.7
| 72.7
| 0.0 |
2016-Apr-07 Thu
| 8.24
| ###
| ###
| 8.22
|
|
| 29.5
| 29.5
| 0.6 |
2016-Apr-06 Wed
| ###
| 8.23
| ###
| ###
|
|
| 65.7
| 65.7
| 0.0 |
2016-Apr-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-04 Mon
| ###
| 8.41
| ###
| ###
| 564,421
| ###
| ###
| ###
| 0.0 |
2016-Apr-01 Fri
| 8.46
| 8.49
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2016-Mar-31 Thu
| 8.59
| ###
| 8.45
| 8.56
| 726,745
| ###
| 23.3
| 23.3
| ### |
2016-Mar-30 Wed
| 8.49
| 8.53
| ###
| 8.5
| 2,196,076
| ###
| ###
| ###
| 0.6 |
2016-Mar-29 Tue
| 8.54
| 8.55
| ###
| 8.46
|
|
| 37.8
| 37.8
| 0.6 |
2016-Mar-24 Thu
| 8.76
| 8.8
| 8.48
| 8.5
| 762,773
| 6,590,358
| 11.7
| 11.7
| 0.6 |
2016-Mar-23 Wed
| 8.75
| ###
| ###
| 8.8
| 427,929
| 0
| 80.6
| 80.6
| 0.6 |
2016-Mar-22 Tue
| 8.88
| ###
| 8.73
| 8.76
|
|
| ###
| ###
| 0.6 |
2016-Mar-21 Mon
| 8.58
| 8.77
| 8.58
| 8.7
|
|
| ###
| ###
| ### |
2016-Mar-18 Fri
| 8.7
| 8.74
| ###
| ###
| 630,941
| ###
| 27.6
| 27.6
| 0.0 |
2016-Mar-17 Thu
| 8.72
| 8.76
| 8.57
| 8.58
| 875,540
| 7,586,554
| 18.9
| 18.9
| 0.6 |
2016-Mar-16 Wed
| 8.51
| 8.76
| 8.45
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2016-Mar-15 Tue
| 8.58
| 8.645
| 8.44
| 8.45
| 800,689
| 6,839,885
|
|
| ### |
2016-Mar-14 Mon
| ###
| ###
| 8.51
| ###
| 773,884
| 3,292,876
| 40.5
| 40.5
| 0.0 |
2016-Mar-11 Fri
| ###
| ###
| 8.56
| ###
| 630,754
| 2,699,627
| ###
| ###
| 0.0 |
2016-Mar-10 Thu
| 8.48
| 8.7
| 8.48
| ###
| 450,955
| ###
| ###
| ###
| 0.0 |
2016-Mar-09 Wed
| 8.51
| ###
| 8.47
| 8.56
|
|
| 72.7
| 72.7
| ### |
2016-Mar-08 Tue
| ###
| 8.71
| 8.55
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-07 Mon
| 8.7
| 8.75
| 8.54
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2016-Mar-04 Fri
| ###
| 8.73
| 8.475
| ###
| 1,138,758
| ###
| 30.3
| 30.3
| 0.0 |
2016-Mar-03 Thu
| 8.77
| ###
| ###
| 8.75
| 2,932,642
| 0
| ###
| ###
| 0.6 |
2016-Mar-02 Wed
| ###
| ###
| 8.48
| 8.59
|
|
| ###
| ###
| ### |
2016-Mar-01 Tue
| ###
| 8.54
| ###
| 8.43
| 3,208,754
| 13,701,379
| 84.6
| 84.6
| 0.6 |
2016-Feb-29 Mon
| 8.4
| 8.49
| ###
| ###
| 2,679,870
| 11,376,048
| 15.8
| 15.8
| 0.0 |
2016-Feb-26 Fri
| ###
| 8.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-25 Thu
| 10.24
| 10.24
| ###
| ###
| 1,234,947
| 6,322,928
| 23.8
| 23.8
| 0.0 |
2016-Feb-24 Wed
| ###
| 10.25
| 10.055
| ###
|
|
| 36.0
| 36.0
| 0.0 |
2016-Feb-23 Tue
| 10.2
| 10.26
| ###
| ###
| 1,215,088
| ###
| 34.4
| 34.4
| 0.0 |
2016-Feb-22 Mon
| ###
| 10.24
| ###
| 10.2
|
|
| 73.2
| 73.2
| 0.7 |
2016-Feb-19 Fri
| 10.21
| ###
| ###
| ###
| 648,988
| 0
| 31.2
| 31.2
| 0.0 |
2016-Feb-18 Thu
| ###
| 10.25
| 9.82
| 10.24
| 1,294,477
| 12,990,076
| ###
| ###
| ### |
2016-Feb-17 Wed
| ###
| 10.23
| 9.82
| 9.82
|
|
| ###
| ###
| ### |
2016-Feb-16 Tue
| 9.89
| ###
| 9.77
| ###
| 1,308,889
| 6,393,922
| 74.7
| 74.7
| 0.0 |
2016-Feb-15 Mon
| ###
| 9.83
| 9.56
| 9.78
|
|
| ###
| ###
| 0.7 |
2016-Feb-12 Fri
| 9.7
| 9.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-11 Thu
| 9.5
| ###
| 9.44
| ###
| 526,946
| 2,487,185
| 91.4
| 91.4
| 0.0 |
2016-Feb-10 Wed
| ###
| 9.73
| 9.45
| ###
| 738,540
| ###
| ###
| ###
| 0.0 |
2016-Feb-09 Tue
| 9.81
| ###
| 9.71
| 9.78
|
|
| ###
| ###
| 0.7 |
2016-Feb-08 Mon
| ###
| ###
| 9.89
| 9.89
|
|
| 31.5
| 31.5
| ### |
2016-Feb-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-04 Thu
| ###
| ###
| ###
| ###
| 925,140
| 0
| 70.2
| 70.2
| 0.0 |
2016-Feb-03 Wed
| ###
| 10.21
| 9.78
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-02 Tue
| ###
| 10.4
| 10.26
| 10.28
|
|
| ###
| ###
| 0.7 |
2016-Feb-01 Mon
| ###
| 10.47
| ###
| ###
| 903,628
| ###
| 74.2
| 74.2
| 0.0 |
2016-Jan-29 Fri
| ###
| ###
| ###
| ###
| 808,073
| 0
| 79.1
| 79.1
| 0.0 |
2016-Jan-28 Thu
| ###
| ###
| ###
| ###
| 909,028
| 0
| 24.9
| 24.9
| 0.0 |
2016-Jan-27 Wed
| ###
| 10.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-25 Mon
| ###
| ###
| ###
| 10.27
| 627,559
| 0
| 27.5
| 27.5
| ### |
2016-Jan-22 Fri
| ###
| ###
| ###
| ###
| 605,884
| 0
| 26.9
| 26.9
| 0.0 |
2016-Jan-21 Thu
| ###
| ###
| ###
| ###
| 1,019,589
| 0
| 74.5
| 74.5
| 0.0 |
2016-Jan-20 Wed
| 10.22
| ###
| ###
| ###
| 478,956
| 0
| ###
| ###
| 0.0 |
2016-Jan-19 Tue
| 10.29
| ###
| 10.22
| 10.29
|
|
| 62.0
| 62.0
| ### |
2016-Jan-18 Mon
| ###
| ###
| ###
| 10.28
| 703,358
| 0
| 88.2
| 88.2
| 0.7 |
2016-Jan-15 Fri
| ###
| ###
| ###
| 10.2
|
|
| ###
| ###
| 0.7 |
2016-Jan-14 Thu
| 10.46
| ###
| ###
| 10.41
| 699,773
| 0
| ###
| ###
| ### |
2016-Jan-13 Wed
| 10.72
| 10.955
| 10.72
| ###
|
|
| 87.7
| 87.7
| 0.0 |
2016-Jan-12 Tue
| 10.81
| ###
| ###
| 10.74
|
|
| 33.2
| 33.2
| 0.8 |
2016-Jan-11 Mon
| 10.45
| 10.8
| ###
| 10.8
|
|
| ###
| ###
| ### |
2016-Jan-08 Fri
| 10.75
| 10.875
| 10.57
| ###
| 688,487
| ###
| 17.1
| 17.1
| 0.0 |
2016-Jan-07 Thu
| ###
| ###
| 10.83
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-06 Wed
| 11.26
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-05 Tue
| 11.25
| ###
| 11.2
| 11.28
| 430,684
| ###
| ###
| ###
| 0.8 |
2016-Jan-04 Mon
| 11.41
| 11.44
| 11.29
| ###
| 488,527
| ###
| ###
| ###
| 0.0 |
2015-Dec-31 Thu
| 11.5
| 11.59
| ###
| 11.41
|
|
| 22.5
| 22.5
| ### |
2015-Dec-30 Wed
| 11.2
| 11.47
| ###
| 11.47
| 404,549
| 2,320,088
| ###
| ###
| ### |
2015-Dec-29 Tue
| 10.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-24 Thu
| ###
| 10.74
| ###
| ###
| 125,079
| 671,674
| ###
| ###
| 0.0 |
2015-Dec-23 Wed
| ###
| ###
| 10.57
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-22 Tue
| ###
| 10.675
| 10.57
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-21 Mon
| 10.56
| ###
| 10.48
| 10.51
| 248,781
| ###
| 27.7
| 27.7
| ### |
2015-Dec-18 Fri
| 10.47
| ###
| 10.47
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2015-Dec-17 Thu
| ###
| 10.7
| 10.55
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-16 Wed
| 10.42
| 10.5
| ###
| 10.5
|
|
| ###
| ###
| 0.8 |
2015-Dec-15 Tue
| 10.25
| 10.5
| 10.2
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2015-Dec-14 Mon
| ###
| ###
| ###
| 10.2
| 519,246
| 0
| ###
| ###
| 0.7 |
2015-Dec-11 Fri
| 10.43
| 10.49
| ###
| 10.46
| 408,283
| 2,141,444
| ###
| ###
| 0.7 |
2015-Dec-10 Thu
| 10.41
| 10.5
| 10.355
| 10.5
| 1,098,429
| ###
| 83.1
| 83.1
| 0.8 |
2015-Dec-09 Wed
| ###
| 10.5
| ###
| 10.45
|
|
| ###
| ###
| ### |
2015-Dec-08 Tue
| 10.4
| 10.55
| 9.41
| 10.5
|
|
| 84.2
| 84.2
| 0.8 |
2015-Dec-07 Mon
| 10.74
| 10.79
| 10.47
| 10.5
|
|
| 21.2
| 21.2
| 0.8 |
2015-Dec-04 Fri
| 10.43
| ###
| 10.27
| 10.53
|
|
| ###
| ###
| 0.8 |
2015-Dec-03 Thu
| 10.56
| 10.72
| 10.5
| ###
| 602,770
| 6,395,389
| ###
| ###
| 0.0 |
2015-Dec-02 Wed
| 10.45
| ###
| 10.45
| ###
| 1,155,054
| 6,035,157
| ###
| ###
| 0.0 |
2015-Dec-01 Tue
| ###
| ###
| ###
| 10.47
| 2,714,657
| 0
| 69.9
| 69.9
| 0.7 |
2015-Nov-30 Mon
| ###
| 10.425
| ###
| 10.41
|
|
| ###
| ###
| ### |
2015-Nov-27 Fri
| ###
| 10.42
| ###
| ###
|
|
| 41.5
| 41.5
| 0.0 |
2015-Nov-26 Thu
| 10.26
| 10.49
| 10.25
| 10.29
| 1,113,084
| 11,542,681
| 74.5
| 74.5
| ### |
2015-Nov-25 Wed
| ###
| 10.41
| ###
| 10.23
| 538,323
| 2,801,971
| 29.5
| 29.5
| ### |
2015-Nov-24 Tue
| ###
| ###
| ###
| ###
| 816,273
| 0
| ###
| ###
| 0.0 |
2015-Nov-23 Mon
| ###
| ###
| 10.2
| ###
| 812,555
| ###
| ###
| ###
| 0.0 |
2015-Nov-20 Fri
| ###
| ###
| ###
| 10.28
|
|
| 80.9
| 80.9
| 0.7 |
2015-Nov-19 Thu
| ###
| ###
| 9.83
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2015-Nov-18 Wed
| 9.56
| ###
| 9.53
| 9.85
| 383,650
| ###
| 90.7
| 90.7
| ### |
2015-Nov-17 Tue
| 9.49
| ###
| 9.49
| ###
| 396,755
| ###
| 75.2
| 75.2
| 0.0 |
2015-Nov-16 Mon
| 9.26
| 9.58
| 9.26
| 9.48
|
|
| 85.8
| 85.8
| 0.7 |
2015-Nov-13 Fri
| 9.49
| 9.5
| ###
| 9.47
|
|
| 35.8
| 35.8
| ### |
2015-Nov-12 Thu
| 9.51
| ###
| 9.49
| ###
| 252,779
| ###
| ###
| ###
| 0.0 |
2015-Nov-11 Wed
| 9.54
| ###
| 9.45
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-10 Tue
| 9.52
| 9.57
| 9.43
| 9.56
|
|
| 75.8
| 75.8
| 0.7 |
2015-Nov-09 Mon
| 9.81
| 9.86
| 9.57
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-06 Fri
| 9.7
| 9.83
| ###
| 9.81
| 516,583
| ###
| 79.3
| 79.3
| ### |
2015-Nov-05 Thu
| ###
| ###
| 9.52
| ###
| 343,041
| 1,632,875
| 37.3
| 37.3
| 0.0 |
2015-Nov-04 Wed
| 9.72
| 9.79
| ###
| 9.71
|
|
| ###
| ###
| ### |
2015-Nov-03 Tue
| ###
| 9.75
| ###
| ###
| 269,425
| 1,313,446
| ###
| ###
| 0.0 |
2015-Nov-02 Mon
| ###
| 9.71
| 9.53
| 9.58
|
|
| 34.1
| 34.1
| 0.7 |
2015-Oct-30 Fri
| 9.56
| 9.72
| 9.56
| ###
| 646,044
| ###
| 78.4
| 78.4
| 0.0 |
2015-Oct-29 Thu
| ###
| 9.79
| 9.59
| ###
|
|
| 37.2
| 37.2
| 0.0 |
2015-Oct-28 Wed
| ###
| 9.75
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2015-Oct-27 Tue
| ###
| ###
| ###
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2015-Oct-26 Mon
| ###
| 9.72
| 9.58
| ###
| 589,241
| 5,686,175
| 78.2
| 78.2
| 0.0 |
2015-Oct-23 Fri
| ###
| ###
| ###
| ###
|
|
| 86.7
| 86.7
| 0.0 |
2015-Oct-22 Thu
| 9.43
| 9.5
| 9.25
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2015-Oct-21 Wed
| ###
| 9.46
| ###
| ###
| 1,035,547
| ###
| ###
| ###
| 0.0 |
2015-Oct-20 Tue
| ###
| ###
| ###
| 9
|
|
| 25.9
| 25.9
| 0.6 |
2015-Oct-19 Mon
| 9
| ###
| ###
| ###
| 843,356
| 0
| 83.3
| 83.3
| 0.0 |
2015-Oct-16 Fri
| ###
| ###
| ###
| ###
| 494,186
| 0
| 15.5
| 15.5
| 0.0 |
2015-Oct-15 Thu
| ###
| ###
| 8.84
| 9
| 299,380
| 1,323,259
| ###
| ###
| 0.6 |
2015-Oct-14 Wed
| ###
| 8.82
| 8.59
| 8.77
|
|
| 77.7
| 77.7
| ### |
2015-Oct-13 Tue
| 8.8
| 8.84
| 8.57
| ###
| 539,783
| ###
| 21.3
| 21.3
| 0.0 |
2015-Oct-12 Mon
| ###
| ###
| 8.86
| 8.87
|
|
| 22.4
| 22.4
| ### |
2015-Oct-09 Fri
| ###
| ###
| ###
| ###
| 360,379
| 0
| 19.9
| 19.9
| 0.0 |
2015-Oct-08 Thu
| ###
| 9.4
| ###
| 9
| 435,822
| ###
| ###
| ###
| 0.6 |
2015-Oct-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-06 Tue
| ###
| ###
| 9.23
| 9.29
|
|
| 37.6
| 37.6
| ### |
2015-Oct-05 Mon
| ###
| ###
| ###
| 9.28
|
|
| ###
| ###
| 0.7 |
2015-Oct-02 Fri
| 8.87
| ###
| 8.87
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-01 Thu
| 8.88
| ###
| 8.87
| ###
| 566,550
| 2,512,649
| 81.1
| 81.1
| 0.0 |
2015-Sep-30 Wed
| 8.71
| ###
| 8.71
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2015-Sep-29 Tue
| 8.84
| ###
| 8.76
| 8.76
| 759,456
| ###
| ###
| ###
| 0.6 |
2015-Sep-28 Mon
| 8.84
| ###
| 8.75
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-25 Fri
| ###
| ###
| 8.81
| 8.84
| 407,150
| ###
| 15.4
| 15.4
| ### |
2015-Sep-24 Thu
| 8.75
| ###
| 8.71
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2015-Sep-23 Wed
| 8.75
| ###
| ###
| 8.79
|
|
| 78.9
| 78.9
| 0.6 |
2015-Sep-22 Tue
| ###
| ###
| 8.77
| ###
| 339,186
| ###
| ###
| ###
| 0.0 |
2015-Sep-21 Mon
| 8.8
| 8.84
| 8.55
| 8.82
| 560,254
| ###
| ###
| ###
| ### |
2015-Sep-18 Fri
| 8.83
| ###
| 8.83
| 9
|
|
| ###
| ###
| 0.6 |
2015-Sep-17 Thu
| 8.89
| ###
| 8.82
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-16 Wed
| ###
| 8.77
| ###
| 8.71
|
|
| 74.3
| 74.3
| 0.6 |
2015-Sep-15 Tue
| 8.75
| ###
| 8.57
| 8.58
| 381,985
| ###
| ###
| ###
| 0.6 |
2015-Sep-14 Mon
| 8.79
| 8.82
| ###
| 8.8
| 355,487
| ###
| ###
| ###
| 0.6 |
2015-Sep-11 Fri
| ###
| 8.7
| 8.51
| ###
| 1,183,682
| 10,185,583
| ###
| ###
| 0.0 |
2015-Sep-10 Thu
| 8.52
| 8.74
| 8.52
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2015-Sep-09 Wed
| 8.57
| ###
| 8.57
| ###
| 874,326
| 3,746,486
| ###
| ###
| 0.0 |
2015-Sep-08 Tue
| 8.52
| 8.58
| 8.43
| 8.51
| 892,121
| 7,587,489
| 25.4
| 25.4
| 0.6 |
2015-Sep-07 Mon
| 8.49
| 8.5
| ###
| 8.49
|
|
| ###
| ###
| ### |
2015-Sep-04 Fri
| ###
| ###
| ###
| 8.48
|
|
| ###
| ###
| 0.6 |
2015-Sep-03 Thu
| ###
| ###
| 8.41
| 8.42
|
|
| ###
| ###
| ### |
2015-Sep-02 Wed
| ###
| ###
| ###
| 8.59
| 1,007,925
| 0
| ###
| ###
| ### |
2015-Sep-01 Tue
| 8.76
| 8.84
| 8.52
| 8.56
|
|
| 22.2
| 22.2
| ### |
2015-Aug-31 Mon
| 8.83
| ###
| 8.675
| 8.82
|
|
| ###
| ###
| ### |
2015-Aug-28 Fri
| 8.77
| ###
| 8.74
| ###
| 1,166,359
| 5,096,988
| ###
| ###
| 0.0 |
2015-Aug-27 Thu
| ###
| 9.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-26 Wed
| ###
| 9.145
| 8.89
| ###
|
|
| 63.1
| 63.1
| 0.0 |
2015-Aug-25 Tue
| ###
| 9.49
| 8.84
| ###
|
|
| 16.2
| 16.2
| 0.0 |
2015-Aug-24 Mon
| 9.51
| 9.58
| 9.23
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-21 Fri
| ###
| 9.83
| 9.5
| 9.77
|
|
| 82.0
| 82.0
| 0.7 |
2015-Aug-20 Thu
| 9.46
| 9.73
| 9.46
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-19 Wed
| 9.51
| 9.58
| 9.44
| 9.56
|
|
| 75.2
| 75.2
| 0.7 |
2015-Aug-18 Tue
| 9.59
| ###
| 9.41
| 9.51
| 671,240
| 3,158,184
| 31.5
| 31.5
| ### |
2015-Aug-17 Mon
| ###
| 9.78
| ###
| 9.59
|
|
| ###
| ###
| 0.7 |
2015-Aug-14 Fri
| 9.45
| ###
| 9.42
| ###
| 418,787
| 1,972,486
| ###
| ###
| 0.0 |
2015-Aug-13 Thu
| 9.44
| 9.47
| ###
| 9.43
| 877,271
| 4,153,878
| ###
| ###
| ### |
2015-Aug-12 Wed
| 9.49
| 9.55
| 9.4
| 9.48
| 1,257,482
| 11,914,641
| 43.7
| 43.7
| 0.7 |
2015-Aug-11 Tue
| 9.51
| 9.58
| ###
| 9.49
| 835,978
| ###
| ###
| ###
| 0.7 |
2015-Aug-10 Mon
| ###
| 9.5
| ###
| 9.46
| 893,124
| ###
| 94.5
| 94.5
| 0.7 |
2015-Aug-07 Fri
| ###
| 9.26
| ###
| ###
| 953,489
| 4,414,654
| ###
| ###
| 0.0 |
2015-Aug-06 Thu
| 9.21
| ###
| ###
| 9.29
|
|
| 83.4
| 83.4
| ### |
2015-Aug-05 Wed
| ###
| ###
| ###
| 9.27
|
|
| ###
| ###
| 0.7 |
2015-Aug-04 Tue
| 9.24
| 9.42
| ###
| 9.23
|
|
| 31.7
| 31.7
| ### |
2015-Aug-03 Mon
| 9.2
| ###
| ###
| 9.28
| 338,576
| 0
| ###
| ###
| 0.7 |
2015-Jul-31 Fri
| 9.42
| 9.43
| ###
| 9.23
|
|
| 14.3
| 14.3
| ### |
2015-Jul-30 Thu
| ###
| 9.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-29 Wed
| ###
| ###
| ###
| ###
| 295,351
| 0
| 26.0
| 26.0
| 0.0 |
2015-Jul-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-27 Mon
| ###
| ###
| ###
| 9.25
| 399,748
| 0
| ###
| ###
| ### |
2015-Jul-24 Fri
| ###
| 9.43
| 9.24
| ###
| 424,084
| 3,958,824
| ###
| ###
| 0.0 |
2015-Jul-23 Thu
| ###
| 9.45
| ###
| 9.43
| 405,943
| 1,918,080
| ###
| ###
| ### |
2015-Jul-22 Wed
| ###
| 9.46
| 9.225
| ###
| 509,327
| 4,758,387
| ###
| ###
| 0.0 |
2015-Jul-21 Tue
| ###
| 9.47
| 9.28
| ###
| 401,556
| 3,764,587
| ###
| ###
| 0.0 |
2015-Jul-20 Mon
| ###
| 9.45
| 9.26
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2015-Jul-17 Fri
| 9.48
| 9.48
| 9.2
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-16 Thu
| 9.56
| 9.56
| ###
| 9.4
| 994,778
| ###
| 21.7
| 21.7
| ### |
2015-Jul-15 Wed
| ###
| 9.43
| 9.28
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2015-Jul-14 Tue
| ###
| ###
| ###
| ###
| 563,773
| 0
| 82.6
| 82.6
| 0.0 |
2015-Jul-13 Mon
| 8.83
| ###
| 8.77
| 8.88
| 371,245
| ###
| ###
| ###
| 0.6 |
2015-Jul-10 Fri
| 8.85
| ###
| 8.83
| 8.86
|
|
| ###
| ###
| 0.6 |
2015-Jul-09 Thu
| 8.79
| ###
| ###
| 8.85
| 941,941
| 0
| 73.1
| 73.1
| 0.6 |
2015-Jul-08 Wed
| ###
| ###
| 8.89
| 8.89
|
|
| ###
| ###
| ### |
2015-Jul-07 Tue
| ###
| 9.28
| ###
| 9.26
| 1,285,589
| ###
| 89.9
| 89.9
| ### |
2015-Jul-06 Mon
| ###
| ###
| ###
| 9
|
|
| ###
| ###
| 0.6 |
2015-Jul-03 Fri
| 9.23
| 9.28
| ###
| 9.21
| 857,645
| 3,979,472
| ###
| ###
| 0.7 |
2015-Jul-02 Thu
| 9.21
| ###
| ###
| ###
| 762,688
| 0
| ###
| ###
| 0.0 |
2015-Jul-01 Wed
| ###
| 9.25
| ###
| 9.23
|
|
| 69.2
| 69.2
| ### |
2015-Jun-30 Tue
| ###
| 9.2
| ###
| ###
| 784,555
| 3,608,952
| ###
| ###
| 0.0 |
2015-Jun-29 Mon
| ###
| 9.24
| ###
| 9.21
| 1,010,381
| ###
| ###
| ###
| 0.7 |
2015-Jun-26 Fri
| 9.5
| 9.53
| ###
| 9.4
|
|
| ###
| ###
| ### |
2015-Jun-25 Thu
| 9.82
| 9.83
| 9.58
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2015-Jun-24 Wed
| 9.76
| ###
| 9.71
| 9.8
| 567,871
| ###
| 77.1
| 77.1
| 0.7 |
2015-Jun-23 Tue
| ###
| ###
| 9.74
| 9.77
|
|
| ###
| ###
| 0.7 |
2015-Jun-22 Mon
| 9.79
| ###
| ###
| 9.88
| 556,050
| 0
| ###
| ###
| 0.7 |
2015-Jun-19 Fri
| 9.8
| ###
| 9.7
| 9.71
| 931,987
| ###
| ###
| ###
| ### |
2015-Jun-18 Thu
| 9.87
| ###
| ###
| 9.72
|
|
| 23.7
| 23.7
| 0.7 |
2015-Jun-17 Wed
| ###
| ###
| ###
| ###
| 602,487
| 0
| ###
| ###
| 0.0 |
2015-Jun-16 Tue
| ###
| ###
| ###
| ###
| 578,442
| 0
| ###
| ###
| 0.0 |
2015-Jun-15 Mon
| ###
| ###
| ###
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2015-Jun-12 Fri
| ###
| ###
| ###
| ###
| 399,584
| 0
| 26.6
| 26.6
| 0.0 |
2015-Jun-11 Thu
| 9.86
| ###
| 9.86
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-10 Wed
| 9.87
| ###
| 9.78
| 9.8
|
|
| ###
| ###
| 0.7 |
2015-Jun-09 Tue
| ###
| ###
| 9.88
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2015-Jun-05 Fri
| 9.86
| ###
| 9.8
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2015-Jun-04 Thu
| ###
| 10.23
| 9.89
| 9.89
|
|
| 16.9
| 16.9
| ### |
2015-Jun-03 Wed
| ###
| ###
| ###
| ###
| 804,743
| 0
| ###
| ###
| 0.0 |
2015-Jun-02 Tue
| ###
| ###
| ###
| 10.41
|
|
| ###
| ###
| ### |
2015-Jun-01 Mon
| ###
| 10.7
| 10.45
| 10.52
| 558,578
| ###
| ###
| ###
| ### |
2015-May-29 Fri
| 10.82
| 10.89
| 10.7
| 10.7
|
|
| ###
| ###
| 0.8 |
2015-May-28 Thu
| 10.89
| 10.89
| 10.74
| 10.8
| 841,181
| 9,097,372
| ###
| ###
| ### |
2015-May-27 Wed
| 10.85
| ###
| 10.77
| 10.82
|
|
| ###
| ###
| 0.8 |
2015-May-26 Tue
| 10.71
| ###
| 10.71
| 10.85
|
|
| ###
| ###
| 0.8 |
2015-May-25 Mon
| 10.76
| ###
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2015-May-22 Fri
| ###
| ###
| ###
| 10.81
|
|
| ###
| ###
| 0.8 |
2015-May-21 Thu
| 10.43
| ###
| 10.42
| 10.58
| 503,384
| ###
| 79.3
| 79.3
| 0.8 |
2015-May-20 Wed
| 10.46
| 10.58
| 10.45
| 10.49
| 484,688
| ###
| ###
| ###
| ### |
2015-May-19 Tue
| 10.45
| 10.57
| 10.4
| 10.56
|
|
| 85.0
| 85.0
| 0.8 |
2015-May-18 Mon
| 10.58
| 10.59
| 10.27
| 10.44
|
|
| ###
| ###
| 0.7 |
2015-May-15 Fri
| 10.55
| ###
| 10.46
| 10.56
|
|
| 72.0
| 72.0
| 0.8 |
2015-May-14 Thu
| ###
| 10.48
| ###
| 10.45
|
|
| ###
| ###
| ### |
2015-May-13 Wed
| 9.78
| 10.27
| 9.76
| 10.27
|
|
| 94.6
| 94.6
| ### |
2015-May-12 Tue
| 9.75
| ###
| ###
| 9.83
|
|
| ###
| ###
| 0.7 |
2015-May-11 Mon
| ###
| ###
| 9.87
| ###
| 521,140
| 2,571,825
| 76.2
| 76.2
| 0.0 |
2015-May-08 Fri
| 9.79
| 10.2
| 9.76
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2015-May-07 Thu
| 9.5
| ###
| 9.5
| 9.88
| 842,443
| ###
| 93.5
| 93.5
| 0.7 |
2015-May-06 Wed
| 9.8
| ###
| 9.77
| 9.89
| 577,752
| ###
| ###
| ###
| ### |
2015-May-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-04 Mon
| 9.75
| 9.89
| 9.74
| 9.8
| 530,425
| 5,206,121
| ###
| ###
| 0.7 |
2015-May-01 Fri
| 9.75
| ###
| 9.56
| 9.75
|
|
| ###
| ###
| ### |
2015-Apr-30 Thu
| 9.88
| ###
| 9.83
| 9.88
|
|
| 68.7
| 68.7
| 0.7 |
2015-Apr-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-28 Tue
| ###
| ###
| ###
| ###
| 502,172
| 0
| 36.2
| 36.2
| 0.0 |
2015-Apr-27 Mon
| 9.85
| ###
| 9.78
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-24 Fri
| ###
| ###
| 9.83
| 9.85
|
|
| 21.6
| 21.6
| ### |
2015-Apr-23 Thu
| 9.79
| 9.86
| ###
| 9.79
|
|
| ###
| ###
| ### |
2015-Apr-22 Wed
| 9.84
| ###
| 9.73
| 9.79
|
|
| ###
| ###
| ### |
2015-Apr-21 Tue
| 9.79
| 9.85
| 9.73
| 9.8
| 433,471
| 4,243,681
| 73.4
| 73.4
| 0.7 |
2015-Apr-20 Mon
| ###
| ###
| 9.76
| 9.84
|
|
| 21.3
| 21.3
| 0.7 |
2015-Apr-17 Fri
| ###
| 10.25
| ###
| ###
| 475,353
| 2,436,184
| ###
| ###
| 0.0 |
2015-Apr-16 Thu
| 10.2
| 10.28
| ###
| 10.23
|
|
| 71.5
| 71.5
| ### |
2015-Apr-15 Wed
| ###
| ###
| ###
| ###
| 544,242
| 0
| 23.2
| 23.2
| 0.0 |
2015-Apr-14 Tue
| ###
| 10.24
| ###
| ###
| 268,787
| 1,376,189
| 70.9
| 70.9
| 0.0 |
2015-Apr-13 Mon
| 10.25
| ###
| 10.22
| 10.25
|
|
| ###
| ###
| 0.7 |
2015-Apr-10 Fri
| ###
| ###
| ###
| ###
| 504,780
| 0
| ###
| ###
| 0.0 |
2015-Apr-09 Thu
| ###
| 10.47
| 10.25
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2015-Apr-08 Wed
| ###
| 10.28
| ###
| 10.28
| 838,727
| 4,311,056
| ###
| ###
| 0.7 |
2015-Apr-07 Tue
| ###
| ###
| ###
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2015-Apr-02 Thu
| 9.7
| 9.89
| 9.57
| 9.85
| 600,372
| ###
| ###
| ###
| ### |
2015-Apr-01 Wed
| ###
| 9.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-31 Tue
| 9.42
| 9.76
| 9.42
| ###
| 1,257,371
| 12,058,187
| ###
| ###
| 0.0 |
2015-Mar-30 Mon
| 9.24
| 9.42
| 9.24
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-27 Fri
| 9.23
| 9.55
| 9.2
| 9.44
|
|
| ###
| ###
| 0.7 |
2015-Mar-26 Thu
| ###
| 9.43
| ###
| 9.42
| 516,684
| ###
| ###
| ###
| 0.7 |
2015-Mar-25 Wed
| 9.4
| 9.4
| 9.27
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-24 Tue
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2015-Mar-23 Mon
| 9.42
| 9.47
| 9.29
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-20 Fri
| 9.5
| 9.53
| 9.44
| 9.5
|
|
| ###
| ###
| 0.7 |
2015-Mar-19 Thu
| ###
| 9.7
| 9.46
| 9.5
|
|
| 15.4
| 15.4
| 0.7 |
2015-Mar-18 Wed
| 9.56
| 9.71
| 9.43
| 9.7
| 567,789
| 5,433,740
| 83.8
| 83.8
| 0.7 |
2015-Mar-17 Tue
| 9.48
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-16 Mon
| ###
| 9.48
| 9.29
| 9.41
| 473,682
| ###
| ###
| ###
| 0.7 |
2015-Mar-13 Fri
| 9.25
| ###
| ###
| ###
| 887,224
| 0
| ###
| ###
| 0.0 |
2015-Mar-12 Thu
| ###
| ###
| ###
| 9.28
| 422,172
| 0
| ###
| ###
| 0.7 |
2015-Mar-11 Wed
| ###
| ###
| 9
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-10 Tue
| ###
| ###
| ###
| 9.2
|
|
| 22.9
| 22.9
| 0.7 |
2015-Mar-09 Mon
| ###
| 9.41
| 9.26
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2015-Mar-06 Fri
| ###
| 9.45
| 9.22
| 9.43
|
|
| 82.0
| 82.0
| ### |
2015-Mar-05 Thu
| 9.23
| ###
| ###
| ###
| 540,022
| 0
| ###
| ###
| 0.0 |
2015-Mar-04 Wed
| 9.41
| 9.52
| ###
| 9.25
| 1,178,327
| ###
| 20.5
| 20.5
| ### |
2015-Mar-03 Tue
| ###
| ###
| ###
| 9.44
| 1,863,571
| 0
| 23.4
| 23.4
| 0.7 |
2015-Mar-02 Mon
| ###
| 9.7
| 9.48
| 9.57
| 783,354
| ###
| 23.5
| 23.5
| ### |
2015-Feb-27 Fri
| 9.74
| 9.78
| ###
| ###
| 1,005,344
| ###
| 20.7
| 20.7
| 0.0 |
2015-Feb-26 Thu
| 9.86
| 9.87
| ###
| 9.8
| 1,287,587
| 6,354,241
| ###
| ###
| 0.7 |
2015-Feb-25 Wed
| 9.83
| 10.23
| ###
| ###
| 1,122,776
| ###
| 85.3
| 85.3
| 0.0 |
2015-Feb-24 Tue
| 9.81
| 9.85
| 9.75
| 9.8
| 1,146,125
| 11,232,025
| 34.3
| 34.3
| 0.7 |
2015-Feb-23 Mon
| 9.78
| 9.87
| 9.76
| 9.8
| 909,871
| 8,930,383
| ###
| ###
| 0.7 |
2015-Feb-20 Fri
| 9.75
| ###
| ###
| 9.71
|
|
| 33.5
| 33.5
| ### |
2015-Feb-19 Thu
| ###
| 9.8
| 9.2
| 9.71
|
|
| ###
| ###
| ### |
2015-Feb-18 Wed
| 8.55
| 8.85
| 8.44
| 8.83
|
|
| 88.7
| 88.7
| ### |
2015-Feb-17 Tue
| 8.74
| 8.74
| 8.47
| ###
| 545,983
| 4,698,183
| 18.6
| 18.6
| 0.0 |
2015-Feb-16 Mon
| ###
| ###
| 8.72
| 8.75
|
|
| 15.9
| 15.9
| 0.6 |
2015-Feb-13 Fri
| ###
| ###
| 8.85
| 8.89
| 506,827
| ###
| 17.7
| 17.7
| ### |
2015-Feb-12 Thu
| 8.79
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-11 Wed
| 8.8
| 8.8
| 8.55
| 8.56
| 774,489
| ###
| ###
| ###
| ### |
2015-Feb-10 Tue
| ###
| ###
| ###
| ###
|
|
| 90.7
| 90.7
| 0.0 |
2015-Feb-09 Mon
| 8.49
| 8.51
| ###
| 8.4
|
|
| ###
| ###
| ### |
2015-Feb-06 Fri
| 8.48
| ###
| 8.44
| 8.5
|
|
| ###
| ###
| 0.6 |
2015-Feb-05 Thu
| 8.55
| 8.57
| ###
| 8.5
|
|
| 22.0
| 22.0
| 0.6 |
2015-Feb-04 Wed
| 8.55
| ###
| 8.45
| 8.54
| 1,657,083
| 7,001,175
| 31.2
| 31.2
| ### |
2015-Feb-03 Tue
| 8.7
| 8.72
| 8.42
| 8.44
| 1,249,220
| ###
| ###
| ###
| 0.6 |
2015-Feb-02 Mon
| 8.72
| ###
| 8.7
| 8.74
|
|
| 71.1
| 71.1
| 0.6 |
2015-Jan-30 Fri
| 8.8
| ###
| ###
| 8.73
|
|
| ###
| ###
| ### |
2015-Jan-29 Thu
| 8.57
| 8.81
| 8.55
| 8.74
|
|
| ###
| ###
| 0.6 |
2015-Jan-28 Wed
| 8.5
| 8.83
| 8.5
| 8.7
| 885,452
| 7,672,441
| 87.1
| 87.1
| ### |
2015-Jan-27 Tue
| 8.7
| 8.72
| 8.46
| 8.55
| 1,831,251
| 15,730,446
| 19.4
| 19.4
| ### |
2015-Jan-23 Fri
| ###
| 8.84
| ###
| 8.78
| 580,457
| ###
| 84.3
| 84.3
| 0.6 |
2015-Jan-22 Thu
| 8.55
| 8.675
| 8.47
| ###
| 616,054
| 5,281,122
| 81.2
| 81.2
| 0.0 |
2015-Jan-21 Wed
| 8.22
| 8.56
| ###
| 8.56
| 650,642
| 2,784,747
| ###
| ###
| ### |
2015-Jan-20 Tue
| 8.2
| 8.22
| ###
| 8.2
|
|
| ###
| ###
| 0.6 |
2015-Jan-19 Mon
| ###
| ###
| ###
| ###
| 1,108,555
| 0
| ###
| ###
| 0.0 |
2015-Jan-16 Fri
| 7.82
| ###
| 7.755
| 7.89
| 486,325
| 1,885,725
| ###
| ###
| ### |
2015-Jan-15 Thu
| ###
| ###
| 7.8
| ###
| 558,185
| 2,176,921
| ###
| ###
| 0.0 |
2015-Jan-14 Wed
| 8
| ###
| ###
| ###
| 941,723
| 0
| 34.7
| 34.7
| 0.0 |
2015-Jan-13 Tue
| 7.76
| ###
| 7.76
| ###
|
|
| 92.7
| 92.7
| 0.0 |
2015-Jan-12 Mon
| ###
| 7.89
| ###
| 7.74
|
|
| ###
| ###
| 0.6 |
2015-Jan-09 Fri
| 7.55
| 7.74
| 7.54
| ###
| 455,889
| ###
| 83.4
| 83.4
| 0.0 |
2015-Jan-08 Thu
| 7.54
| 7.54
| ###
| 7.51
| 1,412,880
| 5,326,557
| ###
| ###
| ### |
2015-Jan-07 Wed
| 7.48
| ###
| ###
| 7.5
| 1,046,944
| 0
| 71.2
| 71.2
| 0.5 |
2015-Jan-06 Tue
| 7.45
| 7.54
| 7.41
| 7.5
| 1,667,673
| 12,465,855
| 81.2
| 81.2
| 0.5 |
2015-Jan-05 Mon
| ###
| 7.58
| ###
| 7.53
|
|
| ###
| ###
| 0.5 |
2015-Jan-02 Fri
| ###
| 7.41
| ###
| ###
| 277,481
| ###
| 83.1
| 83.1
| 0.0 |
2014-Dec-31 Wed
| 7.21
| ###
| ###
| ###
| 225,484
| 0
| ###
| ###
| 0.0 |
2014-Dec-30 Tue
| 7.27
| 7.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-29 Mon
| ###
| ###
| ###
| ###
| 507,445
| 0
| ###
| ###
| 0.0 |
2014-Dec-24 Wed
| ###
| ###
| 6.89
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2014-Dec-23 Tue
| ###
| ###
| 6.89
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-19 Fri
| ###
| ###
| 6.86
| 7
|
|
| 74.4
| 74.4
| 0.5 |
2014-Dec-18 Thu
| ###
| ###
| 6.74
| 6.85
|
|
| ###
| ###
| ### |
2014-Dec-17 Wed
| 6.75
| ###
| 6.74
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2014-Dec-16 Tue
| 6.8
| 6.82
| 6.7
| 6.72
|
|
| 20.1
| 20.1
| 0.5 |
2014-Dec-15 Mon
| ###
| ###
| 6.71
| 6.79
|
|
| 19.4
| 19.4
| 0.5 |
2014-Dec-12 Fri
| 7
| ###
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2014-Dec-11 Thu
| 7.21
| 7.27
| ###
| ###
| 722,353
| 2,625,753
| ###
| ###
| 0.0 |
2014-Dec-10 Wed
| ###
| 7.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-09 Tue
| ###
| 7.78
| 7.41
| 7.53
|
|
| 28.1
| 28.1
| 0.5 |
2014-Dec-08 Mon
| ###
| 7.74
| ###
| 7.74
|
|
| ###
| ###
| 0.6 |
2014-Dec-05 Fri
| 7.72
| 7.82
| 7.655
| 7.72
| 906,475
| 7,013,850
| ###
| ###
| ### |
2014-Dec-04 Thu
| 7.73
| 7.78
| ###
| 7.72
| 809,189
| 3,147,745
| 30.5
| 30.5
| ### |
2014-Dec-03 Wed
| 7.55
| 7.79
| 7.51
| ###
| 800,083
| ###
| 78.6
| 78.6
| 0.0 |
2014-Dec-02 Tue
| 7.51
| ###
| 7.45
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-01 Mon
| 7.58
| ###
| ###
| 7.49
|
|
| 42.0
| 42.0
| ### |
2014-Nov-28 Fri
| 7.51
| 7.59
| 7.48
| 7.55
| 593,256
| 4,470,183
| 80.1
| 80.1
| ### |
2014-Nov-27 Thu
| 7.72
| 7.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-26 Wed
| 7.57
| 7.71
| 7.57
| 7.7
| 653,043
| 4,989,248
| 82.7
| 82.7
| 0.6 |
2014-Nov-25 Tue
| 7.55
| ###
| 7.51
| 7.59
| 386,557
| 1,451,521
| 82.3
| 82.3
| 0.5 |
2014-Nov-24 Mon
| 7.7
| 7.76
| 7.59
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2014-Nov-21 Fri
| ###
| 7.71
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2014-Nov-20 Thu
| ###
| 7.74
| 7.57
| ###
| 408,555
| 3,127,488
| ###
| ###
| 0.0 |
2014-Nov-19 Wed
| 7.76
| 7.88
| ###
| 7.71
| 722,675
| ###
| ###
| ###
| ### |
2014-Nov-18 Tue
| 7.78
| 7.87
| 7.72
| 7.85
| 855,325
| 6,667,258
| 83.5
| 83.5
| ### |
2014-Nov-17 Mon
| 7.59
| 7.75
| 7.56
| 7.71
|
|
| 88.0
| 88.0
| ### |
2014-Nov-14 Fri
| ###
| ###
| 7.52
| 7.56
|
|
| 20.3
| 20.3
| 0.5 |
2014-Nov-13 Thu
| 7.8
| 7.8
| ###
| ###
| 1,124,347
| 4,384,953
| 16.9
| 16.9
| 0.0 |
2014-Nov-12 Wed
| ###
| 8
| 7.75
| 7.77
| 757,322
| ###
| ###
| ###
| 0.6 |
2014-Nov-11 Tue
| ###
| ###
| ###
| ###
| 763,051
| 0
| 23.0
| 23.0
| 0.0 |
2014-Nov-10 Mon
| 8
| ###
| ###
| 8
|
|
| 71.6
| 71.6
| ### |
2014-Nov-07 Fri
| 8.25
| ###
| ###
| ###
| 1,427,746
| 0
| 12.7
| 12.7
| 0.0 |
2014-Nov-06 Thu
| 7.53
| ###
| 7.52
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-05 Wed
| ###
| 7.22
| ###
| ###
| 697,444
| 2,517,772
| ###
| ###
| 0.0 |
2014-Nov-04 Tue
| ###
| ###
| ###
| ###
| 789,482
| 0
| ###
| ###
| 0.0 |
2014-Nov-03 Mon
| ###
| 7.4
| 6.88
| ###
| 1,138,449
| 8,128,525
| 10.0
| 10.0
| 0.0 |
2014-Oct-31 Fri
| 7.4
| 7.43
| 7.26
| ###
| 697,973
| ###
| ###
| ###
| 0.0 |
2014-Oct-30 Thu
| 7.48
| 7.48
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2014-Oct-29 Wed
| 7.52
| 7.54
| 7.4
| 7.42
| 892,426
| 6,666,422
| ###
| ###
| 0.5 |
2014-Oct-28 Tue
| 7.5
| 7.52
| 7.29
| 7.42
|
|
| ###
| ###
| 0.5 |
2014-Oct-27 Mon
| 7.41
| 7.51
| 7.41
| 7.49
| 569,645
| 4,249,551
| ###
| ###
| ### |
2014-Oct-24 Fri
| 7.46
| 7.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-23 Thu
| 7.79
| 7.79
| 7.41
| 7.45
|
|
| 8.2
| 8.2
| 0.5 |
2014-Oct-22 Wed
| 7.8
| ###
| 7.78
| ###
| 1,611,721
| ###
| 82.5
| 82.5
| 0.0 |
2014-Oct-21 Tue
| 7.72
| 7.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-20 Mon
| 7.79
| 7.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-17 Fri
| ###
| ###
| ###
| ###
| 871,947
| 0
| ###
| ###
| 0.0 |
2014-Oct-16 Thu
| ###
| ###
| 7.79
| 7.85
|
|
| 27.3
| 27.3
| ### |
2014-Oct-15 Wed
| 7.58
| 7.72
| 7.575
| 7.72
|
|
| 86.9
| 86.9
| ### |
2014-Oct-14 Tue
| 7.58
| ###
| 7.41
| 7.59
|
|
| ###
| ###
| 0.5 |
2014-Oct-13 Mon
| 7.8
| 7.82
| ###
| ###
| 814,221
| ###
| 19.3
| 19.3
| 0.0 |
2014-Oct-10 Fri
| ###
| ###
| ###
| ###
|
|
| 36.0
| 36.0
| 0.0 |
2014-Oct-09 Thu
| ###
| 8.22
| ###
| ###
| 1,315,285
| 5,405,821
| 22.2
| 22.2
| 0.0 |
2014-Oct-08 Wed
| ###
| ###
| ###
| ###
| 568,679
| 0
| ###
| ###
| 0.0 |
2014-Oct-07 Tue
| 8.21
| 8.26
| ###
| ###
| 817,455
| 3,376,089
| 35.5
| 35.5
| 0.0 |
2014-Oct-06 Mon
| 8.24
| 8.26
| 8.155
| 8.21
| 267,484
| 2,195,374
| ###
| ###
| ### |
2014-Oct-03 Fri
| 8.22
| 8.25
| ###
| 8.23
| 451,444
| ###
| 69.0
| 69.0
| 0.6 |
2014-Oct-02 Thu
| ###
| 8.26
| ###
| 8.25
| 522,943
| 2,159,754
| ###
| ###
| ### |
2014-Oct-01 Wed
| ###
| ###
| ###
| 8.27
|
|
| 73.7
| 73.7
| ### |
2014-Sep-30 Tue
| 8.2
| ###
| 8.2
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-29 Mon
| 8.29
| ###
| 8.23
| 8.27
| 691,450
| ###
| ###
| ###
| ### |
2014-Sep-26 Fri
| ###
| 8.325
| 8.21
| ###
| 773,856
| 6,397,854
| ###
| ###
| 0.0 |
2014-Sep-25 Thu
| 8.45
| 8.47
| ###
| 8.42
| 399,529
| ###
| ###
| ###
| ### |
2014-Sep-24 Wed
| ###
| ###
| ###
| ###
| 513,149
| 0
| ###
| ###
| 0.0 |
2014-Sep-23 Tue
| 8.41
| 8.49
| ###
| 8.45
|
|
| ###
| ###
| ### |
2014-Sep-22 Mon
| 8.55
| 8.59
| ###
| 8.45
| 557,982
| ###
| ###
| ###
| ### |
2014-Sep-19 Fri
| 8.59
| ###
| 8.53
| 8.59
|
|
| ###
| ###
| ### |
2014-Sep-18 Thu
| ###
| ###
| 8.51
| 8.55
| 468,141
| ###
| ###
| ###
| ### |
2014-Sep-17 Wed
| ###
| 8.745
| ###
| ###
| 381,922
| 1,669,953
| ###
| ###
| 0.0 |
2014-Sep-16 Tue
| 8.72
| 8.77
| 8.58
| ###
| 958,272
| ###
| 29.1
| 29.1
| 0.0 |
2014-Sep-15 Mon
| 8.82
| 8.85
| ###
| 8.7
| 670,541
| 2,967,143
| ###
| ###
| ### |
2014-Sep-12 Fri
| 8.75
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-11 Thu
| ###
| 8.985
| 8.755
| 8.8
| 676,851
| ###
| ###
| ###
| 0.6 |
2014-Sep-10 Wed
| ###
| ###
| ###
| ###
| 532,886
| 0
| 19.6
| 19.6
| 0.0 |
2014-Sep-09 Tue
| ###
| 9.2
| 9.125
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-08 Mon
| 9.22
| 9.23
| ###
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2014-Sep-05 Fri
| ###
| 9.42
| ###
| 9.24
| 422,827
| ###
| ###
| ###
| ### |
2014-Sep-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-03 Wed
| ###
| 9.29
| ###
| ###
| 1,574,380
| ###
| 29.0
| 29.0
| 0.0 |
2014-Sep-02 Tue
| ###
| 9.4
| 9.28
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-01 Mon
| 9.51
| 9.51
| ###
| ###
| 899,342
| 4,276,371
| 20.3
| 20.3
| 0.0 |
2014-Aug-29 Fri
| 9.47
| 9.48
| 9.41
| 9.45
|
|
| ###
| ###
| 0.7 |
2014-Aug-28 Thu
| 9.45
| 9.47
| ###
| 9.45
|
|
| 71.1
| 71.1
| 0.7 |
2014-Aug-27 Wed
| ###
| 9.7
| 9.59
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2014-Aug-26 Tue
| 9.7
| 9.7
| ###
| ###
| 1,399,373
| 6,786,959
| 29.4
| 29.4
| 0.0 |
2014-Aug-25 Mon
| 9.53
| ###
| 9.53
| ###
| 1,235,943
| ###
| ###
| ###
| 0.0 |
2014-Aug-22 Fri
| ###
| 9.48
| ###
| 9.48
| 1,948,250
| ###
| 85.4
| 85.4
| 0.7 |
2014-Aug-21 Thu
| ###
| ###
| 9
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-20 Wed
| 8.7
| 8.76
| ###
| 8.72
| 594,942
| 2,605,845
| ###
| ###
| 0.6 |
2014-Aug-19 Tue
| 8.76
| 8.84
| 8.71
| 8.73
|
|
| ###
| ###
| ### |
2014-Aug-18 Mon
| 8.7
| 8.76
| ###
| ###
| 522,844
| 2,290,056
| 28.9
| 28.9
| 0.0 |
2014-Aug-15 Fri
| 8.8
| 8.83
| 8.675
| 8.7
|
|
| ###
| ###
| ### |
2014-Aug-14 Thu
| 8.86
| ###
| 8.78
| 8.78
|
|
| ###
| ###
| 0.6 |
2014-Aug-13 Wed
| ###
| ###
| 8.85
| 8.87
| 927,949
| 4,106,174
| 19.6
| 19.6
| ### |
2014-Aug-12 Tue
| 8.87
| ###
| 8.85
| 9
| 509,585
| ###
| 76.4
| 76.4
| 0.6 |
2014-Aug-11 Mon
| ###
| ###
| 8.84
| 8.85
|
|
| 16.3
| 16.3
| 0.6 |
2014-Aug-08 Fri
| ###
| 9.2
| ###
| ###
| 695,720
| ###
| 37.0
| 37.0
| 0.0 |
2014-Aug-07 Thu
| ###
| 9.21
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2014-Aug-06 Wed
| ###
| 9.22
| ###
| ###
| 274,773
| ###
| 33.0
| 33.0
| 0.0 |
2014-Aug-05 Tue
| 9.24
| ###
| 9.185
| 9.21
| 327,324
| ###
| ###
| ###
| 0.7 |
2014-Aug-04 Mon
| ###
| ###
| 9.26
| 9.27
|
|
| 28.1
| 28.1
| 0.7 |
2014-Aug-01 Fri
| ###
| 9.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-31 Thu
| 9.42
| 9.47
| ###
| 9.44
|
|
| 72.0
| 72.0
| 0.7 |
2014-Jul-30 Wed
| 9.41
| 9.49
| 9.4
| 9.43
|
|
| 65.9
| 65.9
| ### |
2014-Jul-29 Tue
| ###
| 9.42
| ###
| 9.4
| 467,228
| 2,200,643
| ###
| ###
| ### |
2014-Jul-28 Mon
| 9.29
| 9.41
| 9.27
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2014-Jul-25 Fri
| 9.29
| ###
| 9.28
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2014-Jul-24 Thu
| 9.5
| 9.5
| 9.29
| ###
| 1,058,645
| ###
| ###
| ###
| 0.0 |
2014-Jul-23 Wed
| 9.29
| 9.5
| 9.29
| 9.47
| 1,559,282
| 14,649,454
| 82.5
| 82.5
| ### |
2014-Jul-22 Tue
| 9.24
| 9.28
| ###
| 9.26
|
|
| 72.0
| 72.0
| ### |
2014-Jul-21 Mon
| 9.25
| ###
| 9.25
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2014-Jul-18 Fri
| 9.23
| 9.29
| ###
| 9.21
| 458,729
| ###
| 26.1
| 26.1
| 0.7 |
2014-Jul-17 Thu
| 9.45
| 9.45
| 9.27
| ###
| 558,523
| 5,227,775
| 18.7
| 18.7
| 0.0 |
2014-Jul-16 Wed
| ###
| 9.28
| ###
| 9.25
| 486,020
| ###
| 79.7
| 79.7
| ### |
2014-Jul-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-14 Mon
| ###
| ###
| ###
| ###
| 621,240
| 0
| 77.1
| 77.1
| 0.0 |
2014-Jul-11 Fri
| ###
| ###
| 8.89
| ###
| 1,377,873
| 6,124,645
| 82.4
| 82.4
| 0.0 |
2014-Jul-10 Thu
| ###
| ###
| ###
| ###
| 894,451
| 0
| ###
| ###
| 0.0 |
2014-Jul-09 Wed
| ###
| ###
| ###
| 9
|
|
| 36.4
| 36.4
| 0.6 |
2014-Jul-08 Tue
| ###
| ###
| ###
| ###
| 597,578
| 0
| ###
| ###
| 0.0 |
2014-Jul-07 Mon
| ###
| ###
| ###
| ###
| 430,927
| 0
| 79.1
| 79.1
| 0.0 |
2014-Jul-04 Fri
| ###
| ###
| ###
| ###
| 827,254
| 0
| 81.3
| 81.3
| 0.0 |
2014-Jul-03 Thu
| ###
| 8.85
| ###
| 8.85
|
|
| ###
| ###
| 0.6 |
2014-Jul-02 Wed
| ###
| 8.71
| 8.51
| 8.7
|
|
| 79.9
| 79.9
| ### |
2014-Jul-01 Tue
| 8.46
| 8.59
| 8.41
| 8.51
|
|
| 73.3
| 73.3
| 0.6 |
2014-Jun-30 Mon
| 8.48
| 8.51
| ###
| 8.46
| 476,371
| 2,026,958
| ###
| ###
| 0.6 |
2014-Jun-27 Fri
| 8.5
| 8.53
| 8.43
| 8.48
| 381,549
| ###
| ###
| ###
| 0.6 |
2014-Jun-26 Thu
| ###
| ###
| ###
| 8.51
| 929,959
| 0
| ###
| ###
| 0.6 |
2014-Jun-25 Wed
| 8.26
| ###
| ###
| ###
| 714,855
| 0
| 78.2
| 78.2
| 0.0 |
2014-Jun-24 Tue
| ###
| ###
| 8.26
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2014-Jun-23 Mon
| ###
| 8.52
| ###
| 8.46
| 718,842
| ###
| 83.1
| 83.1
| 0.6 |
2014-Jun-20 Fri
| 8.44
| 8.45
| ###
| 8.4
|
|
| ###
| ###
| ### |
2014-Jun-19 Thu
| 8.4
| 8.5
| ###
| 8.5
| 1,115,882
| ###
| 78.2
| 78.2
| 0.6 |
2014-Jun-18 Wed
| 8.48
| 8.52
| ###
| 8.4
|
|
| 23.7
| 23.7
| ### |
2014-Jun-17 Tue
| ###
| ###
| ###
| 8.47
|
|
| ###
| ###
| ### |
2014-Jun-16 Mon
| ###
| 8.355
| 7.89
| ###
|
|
| 91.1
| 91.1
| 0.0 |
2014-Jun-13 Fri
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2014-Jun-12 Thu
| ###
| 8.2
| ###
| ###
| 966,754
| ###
| 26.8
| 26.8
| 0.0 |
2014-Jun-11 Wed
| 8.42
| 8.42
| 8.21
| 8.24
|
|
| 16.0
| 16.0
| 0.6 |
2014-Jun-10 Tue
| 8.52
| 8.52
| 8.29
| 8.46
|
|
| 29.1
| 29.1
| 0.6 |
2014-Jun-06 Fri
| 8.53
| ###
| 8.47
| 8.53
|
|
| 66.1
| 66.1
| ### |
2014-Jun-05 Thu
| 8.59
| 8.655
| 8.51
| 8.55
| 1,177,076
| 10,102,254
| 31.1
| 31.1
| ### |
2014-Jun-04 Wed
| 8.85
| ###
| 8.58
| ###
| 1,458,988
| 6,259,058
| 12.9
| 12.9
| 0.0 |
2014-Jun-03 Tue
| ###
| ###
| 8.72
| 8.8
|
|
| ###
| ###
| 0.6 |
2014-Jun-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-30 Fri
| ###
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2014-May-29 Thu
| ###
| 9.21
| ###
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2014-May-28 Wed
| ###
| 9.23
| ###
| 9.2
|
|
| 82.7
| 82.7
| 0.7 |
2014-May-27 Tue
| ###
| 9.2
| ###
| ###
| 971,150
| ###
| 17.2
| 17.2
| 0.0 |
2014-May-26 Mon
| ###
| ###
| ###
| ###
| 655,428
| 0
| ###
| ###
| 0.0 |
2014-May-23 Fri
| ###
| 9.2
| ###
| ###
|
|
| 17.4
| 17.4
| 0.0 |
2014-May-22 Thu
| ###
| 9.225
| ###
| ###
| 1,587,672
| ###
| ###
| ###
| 0.0 |
2014-May-21 Wed
| ###
| ###
| ###
| 9
|
|
| 25.2
| 25.2
| 0.6 |
2014-May-20 Tue
| ###
| 9.21
| ###
| ###
| 875,970
| 4,033,841
| ###
| ###
| 0.0 |
2014-May-19 Mon
| ###
| ###
| 9.025
| ###
| 1,756,584
| 7,926,585
| ###
| ###
| 0.0 |
2014-May-16 Fri
| 9.29
| ###
| 9.26
| ###
| 592,871
| ###
| 80.4
| 80.4
| 0.0 |
2014-May-15 Thu
| ###
| 9.43
| 9.29
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2014-May-14 Wed
| ###
| 9.44
| ###
| 9.4
| 6,460,757
| 30,494,773
| ###
| ###
| ### |
2014-May-13 Tue
| 9.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-12 Mon
| ###
| 9.57
| ###
| 9.26
|
|
| ###
| ###
| ### |
2014-May-09 Fri
| 9.46
| ###
| 9.21
| 9.57
| 1,620,476
| ###
| 83.7
| 83.7
| ### |
2014-May-08 Thu
| ###
| ###
| ###
| 9.53
|
|
| ###
| ###
| ### |
2014-May-07 Wed
| 9.8
| 9.87
| 9.71
| 9.8
|
|
| ###
| ###
| 0.7 |
2014-May-06 Tue
| ###
| ###
| 9.77
| 9.8
|
|
| ###
| ###
| 0.7 |
2014-May-05 Mon
| ###
| ###
| 9.82
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-02 Fri
| ###
| ###
| 9.855
| ###
| 812,048
| ###
| ###
| ###
| 0.0 |
2014-May-01 Thu
| ###
| ###
| 9.87
| ###
| 2,360,747
| 11,650,286
| ###
| ###
| 0.0 |
2014-Apr-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-29 Tue
| ###
| ###
| 10.28
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-28 Mon
| ###
| 10.74
| ###
| 10.56
|
|
| 29.4
| 29.4
| 0.8 |
2014-Apr-24 Thu
| ###
| 10.77
| 10.59
| ###
| 371,921
| ###
| 74.1
| 74.1
| 0.0 |
2014-Apr-23 Wed
| 10.72
| 10.72
| 10.52
| 10.56
| 564,048
| 5,990,189
| 17.8
| 17.8
| 0.8 |
2014-Apr-22 Tue
| 10.51
| ###
| 10.44
| 10.59
| 882,559
| 4,606,957
| ###
| ###
| ### |
2014-Apr-17 Thu
| 10.86
| ###
| 10.53
| 10.57
| 942,381
| ###
| 9.1
| 9.1
| 0.8 |
2014-Apr-16 Wed
| 10.73
| ###
| 10.73
| 10.78
|
|
| ###
| ###
| 0.8 |
2014-Apr-15 Tue
| 10.74
| 10.86
| ###
| ###
| 1,688,684
| 9,169,554
| 27.9
| 27.9
| 0.0 |
2014-Apr-14 Mon
| 10.8
| ###
| ###
| 10.7
|
|
| ###
| ###
| 0.8 |
2014-Apr-11 Fri
| 10.79
| 10.89
| 10.75
| 10.87
|
|
| ###
| ###
| ### |
2014-Apr-10 Thu
| ###
| ###
| 10.87
| 10.89
|
|
| ###
| ###
| 0.8 |
2014-Apr-09 Wed
| 10.77
| ###
| 10.77
| 10.86
| 730,841
| 3,935,578
| ###
| ###
| 0.8 |
2014-Apr-08 Tue
| ###
| 10.7
| ###
| ###
| 520,559
| ###
| 76.6
| 76.6
| 0.0 |
2014-Apr-07 Mon
| ###
| 10.71
| 10.51
| ###
| 541,886
| ###
| ###
| ###
| 0.0 |
2014-Apr-04 Fri
| 10.88
| 10.88
| ###
| 10.7
|
|
| 15.0
| 15.0
| 0.8 |
2014-Apr-03 Thu
| 10.78
| ###
| 10.77
| ###
| 512,444
| ###
| ###
| ###
| 0.0 |
2014-Apr-02 Wed
| 10.83
| 10.88
| 10.7
| 10.74
|
|
| ###
| ###
| 0.8 |
2014-Apr-01 Tue
| ###
| ###
| 10.84
| 10.86
|
|
| ###
| ###
| 0.8 |
2014-Mar-31 Mon
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2014-Mar-28 Fri
| ###
| 11.2
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2014-Mar-27 Thu
| ###
| ###
| 11.055
| ###
| 1,214,587
| 6,713,629
| ###
| ###
| 0.0 |
2014-Mar-26 Wed
| ###
| 11.29
| ###
| 11.2
| 471,484
| 2,661,527
| 75.5
| 75.5
| 0.8 |
2014-Mar-25 Tue
| ###
| 11.24
| ###
| ###
| 530,182
| 2,979,622
| ###
| ###
| 0.0 |
2014-Mar-24 Mon
| 11.2
| ###
| ###
| 11.28
|
|
| 75.7
| 75.7
| 0.8 |
2014-Mar-21 Fri
| ###
| 11.45
| 11.27
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2014-Mar-20 Thu
| 11.58
| 11.58
| ###
| 11.21
|
|
| 13.6
| 13.6
| ### |
2014-Mar-19 Wed
| ###
| 11.47
| 11.27
| 11.46
|
|
| 80.2
| 80.2
| 0.8 |
2014-Mar-18 Tue
| 11.42
| 11.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-17 Mon
| ###
| 11.53
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2014-Mar-14 Fri
| 11.47
| 11.53
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2014-Mar-13 Thu
| 11.47
| ###
| 11.44
| ###
| 785,670
| ###
| 79.6
| 79.6
| 0.0 |
2014-Mar-12 Wed
| 11.49
| 11.53
| 11.22
| 11.42
| 1,138,947
| 12,955,522
| 30.5
| 30.5
| 0.8 |
2014-Mar-11 Tue
| ###
| ###
| ###
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2014-Mar-10 Mon
| 11.5
| 11.71
| 11.5
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2014-Mar-07 Fri
| 11.29
| 11.54
| 11.25
| 11.53
| 866,947
| ###
| 84.1
| 84.1
| ### |
2014-Mar-06 Thu
| ###
| 11.27
| ###
| 11.24
| 877,179
| ###
| 83.5
| 83.5
| 0.8 |
2014-Mar-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-03 Mon
| ###
| ###
| 10.82
| ###
| 659,855
| ###
| 21.5
| 21.5
| 0.0 |
2014-Feb-28 Fri
| ###
| ###
| ###
| ###
| 614,341
| 0
| ###
| ###
| 0.0 |
2014-Feb-27 Thu
| ###
| ###
| ###
| ###
| 592,571
| 0
| ###
| ###
| 0.0 |
2014-Feb-26 Wed
| ###
| ###
| ###
| ###
| 817,477
| 0
| 21.6
| 21.6
| 0.0 |
2014-Feb-25 Tue
| 11.5
| 11.5
| ###
| 11.23
| 694,456
| 3,993,122
| ###
| ###
| 0.8 |
2014-Feb-24 Mon
| ###
| ###
| ###
| 11.41
| 895,140
| 0
| 16.5
| 16.5
| ### |
2014-Feb-21 Fri
| 11.46
| ###
| ###
| 11.56
| 1,457,523
| 0
| 78.1
| 78.1
| 0.8 |
2014-Feb-20 Thu
| 11.45
| 11.54
| ###
| ###
| 1,855,624
| 10,706,950
| ###
| ###
| 0.0 |
2014-Feb-19 Wed
| ###
| ###
| 10.83
| 10.85
|
|
| ###
| ###
| 0.8 |
2014-Feb-18 Tue
| ###
| ###
| 10.8
| 10.85
|
|
| ###
| ###
| 0.8 |
2014-Feb-17 Mon
| 10.82
| ###
| 10.77
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2014-Feb-14 Fri
| 10.54
| 10.8
| 10.53
| 10.76
| 957,788
| ###
| ###
| ###
| 0.8 |
2014-Feb-13 Thu
| 10.52
| 10.53
| 10.43
| 10.5
| 879,348
| ###
| ###
| ###
| 0.8 |
2014-Feb-12 Wed
| 10.41
| 10.59
| 10.41
| 10.52
|
|
| 74.0
| 74.0
| ### |
2014-Feb-11 Tue
| 10.47
| ###
| ###
| 10.5
| 520,649
| 0
| ###
| ###
| 0.8 |
2014-Feb-10 Mon
| ###
| ###
| ###
| 10.47
|
|
| 19.4
| 19.4
| 0.7 |
2014-Feb-07 Fri
| 10.57
| ###
| 10.51
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-06 Thu
| 10.48
| 10.56
| 10.42
| 10.51
|
|
| ###
| ###
| ### |
2014-Feb-05 Wed
| 10.5
| ###
| 10.5
| 10.5
|
|
| 77.5
| 77.5
| 0.8 |
2014-Feb-04 Tue
| ###
| ###
| ###
| 10.5
| 840,073
| 0
| 81.9
| 81.9
| 0.8 |
2014-Feb-03 Mon
| ###
| 10.74
| 10.45
| 10.58
| 762,879
| ###
| ###
| ###
| 0.8 |
2014-Jan-31 Fri
| ###
| 10.77
| ###
| 10.71
| 914,379
| ###
| 71.3
| 71.3
| ### |
2014-Jan-30 Thu
| 10.46
| ###
| 10.4
| ###
| 842,443
| ###
| ###
| ###
| 0.0 |
2014-Jan-29 Wed
| ###
| ###
| 10.42
| 10.49
|
|
| ###
| ###
| ### |
2014-Jan-28 Tue
| ###
| ###
| ###
| 10.54
| 1,259,025
| 0
| 86.4
| 86.4
| 0.8 |
2014-Jan-24 Fri
| 10.51
| ###
| 10.355
| 10.5
| 1,687,355
| 8,736,280
| ###
| ###
| 0.8 |
2014-Jan-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-21 Tue
| ###
| 11.45
| ###
| ###
| 857,521
| ###
| ###
| ###
| 0.0 |
2014-Jan-20 Mon
| ###
| ###
| ###
| 11.24
| 3,331,052
| 0
| ###
| ###
| 0.8 |
2014-Jan-17 Fri
| 10.4
| 11.22
| 9.5
| 10.79
|
|
| ###
| ###
| ### |
2014-Jan-16 Thu
| 12.5
| 12.57
| 12.46
| 12.57
| 1,005,982
| ###
| 68.6
| 68.6
| 0.9 |
2014-Jan-15 Wed
| ###
| ###
| ###
| 12.53
|
|
| ###
| ###
| ### |
2014-Jan-14 Tue
| 12.5
| ###
| ###
| ###
| 665,942
| 0
| ###
| ###
| 0.0 |
2014-Jan-13 Mon
| ###
| ###
| ###
| ###
| 279,450
| 0
| ###
| ###
| 0.0 |
2014-Jan-10 Fri
| 12.8
| ###
| 12.7
| ###
| 273,651
| 1,737,683
| ###
| ###
| 0.0 |
2014-Jan-09 Thu
| ###
| 12.8
| ###
| 12.77
| 313,157
| ###
| 75.8
| 75.8
| 0.9 |
2014-Jan-08 Wed
| 12.81
| 12.85
| ###
| ###
| 668,321
| ###
| ###
| ###
| 0.0 |
2014-Jan-07 Tue
| 12.7
| 12.77
| ###
| 12.75
| 648,543
| 4,140,947
| 75.9
| 75.9
| ### |
2014-Jan-06 Mon
| 12.79
| 12.79
| ###
| ###
| 522,579
| ###
| ###
| ###
| 0.0 |
2014-Jan-03 Fri
| 12.59
| 12.83
| 12.59
| 12.79
|
|
| 85.0
| 85.0
| ### |
2014-Jan-02 Thu
| ###
| ###
| ###
| ###
|
|
| 3.8
| 3.8
| 0.0 |
2013-Dec-31 Tue
| ###
| 13.43
| ###
| 13.29
| 258,145
| 1,733,443
| 81.9
| 81.9
| ### |
2013-Dec-30 Mon
| ###
| 13.27
| ###
| 13.25
| 228,178
| ###
| 83.7
| 83.7
| ### |
2013-Dec-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-24 Tue
| ###
| ###
| ###
| 13.25
| 385,558
| 0
| 85.4
| 85.4
| ### |
2013-Dec-23 Mon
| 12.82
| 12.87
| 12.76
| 12.87
| 411,141
| 5,268,771
| ###
| ###
| ### |
2013-Dec-20 Fri
| 12.75
| ###
| ###
| 12.77
|
|
| 64.5
| 64.5
| 0.9 |
2013-Dec-19 Thu
| ###
| 12.82
| 12.57
| 12.72
|
|
| ###
| ###
| 0.9 |
2013-Dec-18 Wed
| 12.74
| 12.77
| ###
| ###
| 973,642
| ###
| 30.0
| 30.0
| 0.0 |
2013-Dec-17 Tue
| 12.76
| ###
| 12.7
| 12.74
| 435,250
| ###
| ###
| ###
| ### |
2013-Dec-16 Mon
| ###
| 12.8
| ###
| 12.74
| 231,923
| ###
| ###
| ###
| ### |
2013-Dec-13 Fri
| ###
| 12.76
| ###
| 12.73
| 388,854
| 2,480,888
| ###
| ###
| ### |
2013-Dec-12 Thu
| 12.71
| 12.85
| ###
| 12.74
| 673,186
| 4,325,220
| 76.6
| 76.6
| ### |
2013-Dec-11 Wed
| 12.75
| ###
| 12.73
| 12.73
|
|
| ###
| ###
| ### |
2013-Dec-10 Tue
| 12.81
| ###
| 12.72
| 12.79
| 591,856
| ###
| 37.1
| 37.1
| ### |
2013-Dec-09 Mon
| 12.77
| 12.89
| 12.72
| 12.84
|
|
| ###
| ###
| 0.9 |
2013-Dec-06 Fri
| ###
| ###
| 12.71
| 12.83
|
|
| 13.0
| 13.0
| ### |
2013-Dec-05 Thu
| 13.45
| 13.55
| ###
| 13.2
| 1,803,524
| 12,218,875
| 22.9
| 22.9
| 0.9 |
2013-Dec-04 Wed
| 13.5
| ###
| 13.46
| 13.52
|
|
| ###
| ###
| 1.0 |
2013-Dec-03 Tue
| 13.57
| ###
| ###
| 13.59
|
|
| 76.2
| 76.2
| ### |
2013-Dec-02 Mon
| ###
| 13.7
| 13.45
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-29 Fri
| 13.83
| 13.87
| 13.59
| ###
| 159,070
| ###
| 22.5
| 22.5
| 0.0 |
2013-Nov-28 Thu
| ###
| ###
| 13.54
| 13.74
|
|
| ###
| ###
| ### |
2013-Nov-27 Wed
| ###
| ###
| 13.53
| 13.53
|
|
| 16.7
| 16.7
| ### |
2013-Nov-26 Tue
| 13.8
| ###
| 13.72
| ###
| 768,275
| ###
| 80.6
| 80.6
| 0.0 |
2013-Nov-25 Mon
| ###
| ###
| 13.79
| 13.83
|
|
| 24.3
| 24.3
| 1.0 |
2013-Nov-22 Fri
| 13.59
| ###
| 13.59
| 13.71
| 345,051
| 2,344,621
| ###
| ###
| ### |
2013-Nov-21 Thu
| 13.57
| 13.84
| 13.57
| ###
| 240,520
| 3,296,326
| 76.7
| 76.7
| 0.0 |
2013-Nov-20 Wed
| ###
| ###
| 13.585
| 13.72
|
|
| ###
| ###
| ### |
2013-Nov-19 Tue
| 13.73
| ###
| 13.72
| ###
| 318,676
| ###
| ###
| ###
| 0.0 |
2013-Nov-18 Mon
| ###
| ###
| ###
| 13.8
|
|
| ###
| ###
| 1.0 |
2013-Nov-15 Fri
| 13.71
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2013-Nov-14 Thu
| 13.86
| ###
| 13.79
| 13.87
| 354,179
| ###
| 67.6
| 67.6
| ### |
2013-Nov-13 Wed
| 13.78
| 13.86
| ###
| 13.79
| 399,181
| 2,766,324
| ###
| ###
| 1.0 |
2013-Nov-12 Tue
| 13.85
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-11 Mon
| 13.84
| ###
| 13.72
| 13.8
|
|
| 40.1
| 40.1
| 1.0 |
2013-Nov-08 Fri
| 13.73
| ###
| 13.54
| 13.83
| 396,387
| ###
| 77.5
| 77.5
| 1.0 |
2013-Nov-07 Thu
| 13.42
| ###
| ###
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2013-Nov-06 Wed
| ###
| 13.48
| 13.26
| 13.45
|
|
| ###
| ###
| ### |
2013-Nov-05 Tue
| 13.49
| 13.55
| ###
| 13.47
| 217,845
| ###
| 27.6
| 27.6
| 1.0 |
2013-Nov-04 Mon
| ###
| 13.57
| ###
| ###
| 227,582
| 1,544,143
| ###
| ###
| 0.0 |
2013-Nov-01 Fri
| ###
| ###
| 13.25
| ###
| 876,724
| ###
| 37.9
| 37.9
| 0.0 |
2013-Oct-31 Thu
| 13.59
| ###
| ###
| ###
| 404,542
| 0
| 19.3
| 19.3
| 0.0 |
2013-Oct-30 Wed
| ###
| 13.58
| ###
| 13.43
| 497,587
| ###
| 77.8
| 77.8
| ### |
2013-Oct-29 Tue
| 13.51
| ###
| ###
| 13.25
| 496,352
| 0
| 21.1
| 21.1
| ### |
2013-Oct-28 Mon
| 13.59
| 13.76
| 13.47
| 13.57
|
|
| 34.9
| 34.9
| ### |
2013-Oct-25 Fri
| 13.58
| 13.73
| ###
| 13.48
|
|
| 25.9
| 25.9
| 1.0 |
2013-Oct-24 Thu
| 13.59
| ###
| ###
| 13.47
| 824,420
| 0
| ###
| ###
| 1.0 |
2013-Oct-23 Wed
| ###
| ###
| 13.21
| 13.49
| 852,654
| 5,631,779
| 9.9
| 9.9
| ### |
2013-Oct-22 Tue
| ###
| ###
| 13.81
| 13.87
|
|
| ###
| ###
| ### |
2013-Oct-21 Mon
| ###
| ###
| 13.87
| ###
| 821,222
| 5,695,174
| ###
| ###
| 0.0 |
2013-Oct-18 Fri
| 13.23
| 13.86
| ###
| 13.8
| 497,028
| ###
| 91.3
| 91.3
| 1.0 |
2013-Oct-17 Thu
| 13.45
| 13.46
| ###
| 13.27
|
|
| 19.7
| 19.7
| 0.9 |
2013-Oct-16 Wed
| 13.26
| 13.44
| 13.2
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-15 Tue
| ###
| ###
| ###
| 13.28
| 294,374
| 0
| 76.6
| 76.6
| 0.9 |
2013-Oct-14 Mon
| ###
| ###
| ###
| ###
| 341,140
| 0
| 77.2
| 77.2
| 0.0 |
2013-Oct-11 Fri
| 12.75
| ###
| 12.7
| ###
|
|
| 87.0
| 87.0
| 0.0 |
2013-Oct-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-09 Wed
| 12.4
| 12.575
| ###
| 12.57
|
|
| ###
| ###
| 0.9 |
2013-Oct-08 Tue
| ###
| 12.59
| 12.25
| 12.58
| 335,029
| ###
| ###
| ###
| 0.9 |
2013-Oct-07 Mon
| ###
| 12.75
| 12.42
| 12.53
|
|
| 33.7
| 33.7
| ### |
2013-Oct-04 Fri
| ###
| ###
| ###
| 12.77
|
|
| ###
| ###
| 0.9 |
2013-Oct-03 Thu
| 12.81
| ###
| 12.79
| ###
| 196,651
| 1,257,583
| ###
| ###
| 0.0 |
2013-Oct-02 Wed
| ###
| 13.28
| ###
| ###
| 510,026
| 3,386,572
| ###
| ###
| 0.0 |
2013-Oct-01 Tue
| ###
| ###
| 12.75
| 12.86
| 386,681
| ###
| 24.9
| 24.9
| 0.9 |
2013-Sep-30 Mon
| 13.22
| 13.24
| 12.87
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2013-Sep-27 Fri
| 13.22
| ###
| ###
| 13.22
| 371,322
| 0
| ###
| ###
| 0.9 |
2013-Sep-26 Thu
| 13.24
| ###
| 13.2
| 13.22
|
|
| 27.2
| 27.2
| 0.9 |
2013-Sep-25 Wed
| ###
| 13.275
| ###
| 13.25
|
|
| ###
| ###
| ### |
2013-Sep-24 Tue
| 12.85
| ###
| 12.77
| ###
| 280,351
| 1,790,041
| ###
| ###
| 0.0 |
2013-Sep-23 Mon
| 12.79
| ###
| ###
| 12.87
| 333,948
| 0
| ###
| ###
| ### |
2013-Sep-20 Fri
| 12.77
| ###
| 12.75
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-19 Thu
| 12.47
| 12.76
| 12.47
| 12.76
|
|
| 87.8
| 87.8
| ### |
2013-Sep-18 Wed
| ###
| ###
| 12.42
| 12.43
| 287,623
| ###
| ###
| ###
| 0.9 |
2013-Sep-17 Tue
| ###
| 12.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-16 Mon
| 12.8
| 12.8
| 12.55
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-13 Fri
| ###
| 12.78
| 12.56
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2013-Sep-12 Thu
| 12.58
| 12.7
| 12.46
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-11 Wed
| 12.55
| 12.56
| 12.42
| 12.56
|
|
| 70.9
| 70.9
| 0.9 |
2013-Sep-10 Tue
| ###
| 12.52
| 12.29
| 12.48
|
|
| 85.3
| 85.3
| ### |
2013-Sep-09 Mon
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2013-Sep-06 Fri
| ###
| 12.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-05 Thu
| ###
| ###
| ###
| ###
| 708,629
| 0
| ###
| ###
| 0.0 |
2013-Sep-04 Wed
| ###
| ###
| ###
| 11.83
| 1,155,551
| 0
| ###
| ###
| 0.8 |
2013-Sep-03 Tue
| 12.51
| ###
| ###
| ###
| 659,784
| 0
| ###
| ###
| 0.0 |
2013-Sep-02 Mon
| ###
| ###
| 12.25
| ###
| 550,771
| 3,373,472
| 82.7
| 82.7
| 0.0 |
2013-Aug-30 Fri
| ###
| ###
| ###
| 12.22
|
|
| 68.2
| 68.2
| 0.9 |
2013-Aug-29 Thu
| ###
| 12.27
| 11.875
| 12.21
|
|
| 75.0
| 75.0
| 0.9 |
2013-Aug-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-27 Tue
| 12.55
| 12.55
| 12.27
| ###
| 392,283
| ###
| ###
| ###
| 0.0 |
2013-Aug-26 Mon
| 12.89
| 12.89
| 12.52
| 12.55
| 529,773
| ###
| 16.2
| 16.2
| ### |
2013-Aug-23 Fri
| 12.55
| ###
| 12.43
| ###
| 581,240
| ###
| 87.7
| 87.7
| 0.0 |
2013-Aug-22 Thu
| 12.4
| 12.46
| ###
| 12.4
| 747,542
| 4,657,186
| ###
| ###
| 0.9 |
2013-Aug-21 Wed
| 12.54
| 12.55
| ###
| ###
| 2,251,481
| 14,128,043
| 15.9
| 15.9
| 0.0 |
2013-Aug-20 Tue
| ###
| ###
| 12.87
| ###
| 175,256
| 1,127,772
| ###
| ###
| 0.0 |
2013-Aug-19 Mon
| 12.87
| ###
| 12.87
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2013-Aug-16 Fri
| 12.87
| ###
| 12.74
| 12.77
|
|
| ###
| ###
| 0.9 |
2013-Aug-15 Thu
| ###
| ###
| 12.7
| 12.81
|
|
| ###
| ###
| ### |
2013-Aug-14 Wed
| 12.75
| ###
| 12.74
| 12.88
| 250,647
| 1,596,621
| 81.1
| 81.1
| ### |
2013-Aug-13 Tue
| 12.5
| 12.71
| 12.49
| ###
| 541,184
| ###
| ###
| ###
| 0.0 |
2013-Aug-12 Mon
| 12.26
| ###
| 12.26
| 12.57
|
|
| 80.2
| 80.2
| 0.9 |
2013-Aug-09 Fri
| ###
| 12.52
| ###
| 12.45
| 299,950
| 1,877,687
| ###
| ###
| ### |
2013-Aug-08 Thu
| ###
| ###
| ###
| 12.57
| 213,487
| 0
| ###
| ###
| 0.9 |
2013-Aug-07 Wed
| 12.46
| ###
| 12.275
| ###
|
|
| 35.2
| 35.2
| 0.0 |
2013-Aug-06 Tue
| ###
| ###
| 12.53
| 12.56
|
|
| ###
| ###
| 0.9 |
2013-Aug-05 Mon
| 12.73
| 12.75
| 12.58
| 12.71
| 136,925
| 1,734,155
| ###
| ###
| 0.9 |
2013-Aug-02 Fri
| 12.55
| 12.84
| 12.55
| 12.73
| 147,470
| ###
| ###
| ###
| ### |
2013-Aug-01 Thu
| ###
| 12.76
| 12.5
| ###
| 276,975
| ###
| ###
| ###
| 0.0 |
2013-Jul-31 Wed
| 12.58
| ###
| 12.55
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-30 Tue
| 12.8
| 12.8
| 12.58
| 12.58
|
|
| 21.8
| 21.8
| 0.9 |
2013-Jul-29 Mon
| 12.75
| 12.75
| 12.57
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-26 Fri
| 12.52
| 12.74
| 12.47
| ###
| 184,045
| 2,319,887
| ###
| ###
| 0.0 |
2013-Jul-25 Thu
| 12.46
| 12.58
| 12.24
| 12.5
|
|
| 73.7
| 73.7
| 0.9 |
2013-Jul-24 Wed
| 12.45
| ###
| 12.4
| 12.55
|
|
| 75.3
| 75.3
| ### |
2013-Jul-23 Tue
| 12.55
| ###
| 12.27
| 12.45
|
|
| 23.9
| 23.9
| ### |
2013-Jul-22 Mon
| 12.55
| ###
| ###
| 12.41
|
|
| 22.0
| 22.0
| ### |
2013-Jul-19 Fri
| ###
| 12.45
| ###
| ###
| 428,322
| ###
| 89.1
| 89.1
| 0.0 |
2013-Jul-18 Thu
| ###
| 12.51
| 12.21
| 12.23
|
|
| 22.6
| 22.6
| ### |
2013-Jul-17 Wed
| ###
| 12.44
| ###
| 12.24
| 333,671
| ###
| 24.0
| 24.0
| 0.9 |
2013-Jul-16 Tue
| 12.7
| 12.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-15 Mon
| ###
| 12.78
| 12.51
| 12.52
|
|
| ###
| ###
| 0.9 |
2013-Jul-12 Fri
| 12.5
| 12.71
| 12.42
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2013-Jul-11 Thu
| 12.5
| 12.74
| 12.43
| 12.51
| 368,650
| ###
| ###
| ###
| ### |
2013-Jul-10 Wed
| 12.75
| ###
| 12.43
| 12.48
|
|
| 15.6
| 15.6
| ### |
2013-Jul-09 Tue
| ###
| ###
| 12.59
| ###
| 388,048
| ###
| ###
| ###
| 0.0 |
2013-Jul-08 Mon
| ###
| 12.57
| ###
| 12.5
|
|
| 77.7
| 77.7
| 0.9 |
2013-Jul-05 Fri
| 12.5
| 12.72
| ###
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2013-Jul-04 Thu
| 12.4
| 12.48
| 12.27
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-03 Wed
| ###
| 12.45
| ###
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2013-Jul-02 Tue
| ###
| 12.23
| 11.84
| ###
| 753,983
| 9,074,185
| ###
| ###
| 0.0 |
2013-Jul-01 Mon
| ###
| ###
| 11.83
| 11.87
|
|
| 26.2
| 26.2
| 0.8 |
2013-Jun-28 Fri
| ###
| ###
| 11.86
| ###
| 354,259
| 2,100,755
| ###
| ###
| 0.0 |
2013-Jun-27 Thu
| ###
| ###
| ###
| ###
| 451,950
| 0
| 68.8
| 68.8
| 0.0 |
2013-Jun-26 Wed
| 11.44
| 11.88
| ###
| 11.75
| 484,720
| ###
| ###
| ###
| ### |
2013-Jun-25 Tue
| 11.45
| 11.48
| 11.23
| 11.41
|
|
| ###
| ###
| ### |
2013-Jun-24 Mon
| 11.52
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-21 Fri
| ###
| 11.84
| ###
| 11.74
|
|
| 85.1
| 85.1
| 0.8 |
2013-Jun-20 Thu
| 11.51
| 11.52
| 11.28
| 11.49
| 476,787
| 5,435,371
| ###
| ###
| ### |
2013-Jun-19 Wed
| 11.52
| 11.56
| ###
| 11.54
|
|
| ###
| ###
| 0.8 |
2013-Jun-18 Tue
| ###
| 11.53
| 11.175
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-17 Mon
| 11.25
| 11.27
| ###
| 11.24
| 525,778
| 2,962,759
| ###
| ###
| 0.8 |
2013-Jun-14 Fri
| 10.71
| ###
| 10.59
| ###
|
|
| 92.1
| 92.1
| 0.0 |
2013-Jun-13 Thu
| 10.84
| ###
| 10.72
| ###
| 706,889
| 3,788,925
| ###
| ###
| 0.0 |
2013-Jun-12 Wed
| 10.75
| ###
| 10.74
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2013-Jun-11 Tue
| 10.89
| 11.175
| 10.82
| 10.86
|
|
| 31.5
| 31.5
| 0.8 |
2013-Jun-07 Fri
| ###
| ###
| 10.82
| ###
| 487,155
| ###
| 76.9
| 76.9
| 0.0 |
2013-Jun-06 Thu
| ###
| ###
| 10.72
| ###
| 577,955
| ###
| 82.9
| 82.9
| 0.0 |
2013-Jun-05 Wed
| ###
| 11.23
| ###
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2013-Jun-04 Tue
| ###
| ###
| ###
| 11.22
|
|
| ###
| ###
| ### |
2013-Jun-03 Mon
| ###
| 11.23
| ###
| ###
| 568,786
| ###
| ###
| ###
| 0.0 |
2013-May-31 Fri
| ###
| ###
| ###
| ###
| 267,757
| 0
| 22.3
| 22.3
| 0.0 |
2013-May-30 Thu
| 11.21
| 11.24
| ###
| ###
| 508,944
| ###
| 25.5
| 25.5
| 0.0 |
2013-May-29 Wed
| ###
| 11.26
| ###
| ###
| 549,472
| 3,093,527
| ###
| ###
| 0.0 |
2013-May-28 Tue
| 10.86
| ###
| 10.72
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2013-May-27 Mon
| 10.77
| 10.88
| ###
| 10.86
| 777,749
| 4,230,954
| ###
| ###
| 0.8 |
2013-May-24 Fri
| ###
| ###
| 10.75
| 10.77
|
|
| 14.1
| 14.1
| ### |
2013-May-23 Thu
| 11.54
| 11.54
| ###
| ###
| 993,547
| ###
| ###
| ###
| 0.0 |
2013-May-22 Wed
| 11.73
| 11.8
| ###
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2013-May-21 Tue
| ###
| 11.74
| ###
| 11.74
| 754,783
| 4,430,576
| ###
| ###
| 0.8 |
2013-May-20 Mon
| 11.25
| ###
| ###
| ###
|
|
| 93.3
| 93.3
| 0.0 |
2013-May-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-16 Thu
| 11.5
| ###
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2013-May-15 Wed
| 11.75
| 11.89
| 11.51
| 11.7
|
|
| 37.2
| 37.2
| 0.8 |
2013-May-14 Tue
| ###
| 12.22
| 11.51
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-13 Mon
| 12.49
| 12.53
| ###
| ###
| 725,429
| ###
| ###
| ###
| 0.0 |
2013-May-10 Fri
| ###
| 12.83
| 12.53
| 12.53
|
|
| 17.5
| 17.5
| ### |
2013-May-09 Thu
| 12.71
| 12.77
| 12.5
| 12.58
| 295,153
| 3,729,258
| 19.8
| 19.8
| 0.9 |
2013-May-08 Wed
| 12.72
| 12.78
| ###
| 12.73
|
|
| ###
| ###
| ### |
2013-May-07 Tue
| ###
| 12.77
| ###
| 12.73
| 719,841
| 4,596,184
| ###
| ###
| ### |
2013-May-06 Mon
| ###
| ###
| 12.42
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-03 Fri
| ###
| ###
| 12.82
| ###
| 576,970
| 3,698,377
| 23.5
| 23.5
| 0.0 |
2013-May-02 Thu
| 13.26
| 13.85
| ###
| ###
| 800,370
| ###
| ###
| ###
| 0.0 |
2013-May-01 Wed
| ###
| 13.45
| ###
| ###
| 318,654
| 2,142,948
| ###
| ###
| 0.0 |
2013-Apr-30 Tue
| 12.86
| 13.22
| 12.85
| ###
| 480,973
| 6,269,483
| ###
| ###
| 0.0 |
2013-Apr-29 Mon
| 12.7
| ###
| ###
| ###
| 919,455
| 0
| 90.1
| 90.1
| 0.0 |
2013-Apr-26 Fri
| 12.75
| 12.82
| 12.7
| 12.76
| 351,352
| 4,483,251
| ###
| ###
| ### |
2013-Apr-24 Wed
| 12.57
| ###
| 12.56
| 12.84
| 449,640
| ###
| ###
| ###
| 0.9 |
2013-Apr-23 Tue
| ###
| ###
| ###
| 12.43
| 520,376
| 0
| 24.0
| 24.0
| 0.9 |
2013-Apr-22 Mon
| 12.41
| 12.59
| 12.41
| 12.5
|
|
| ###
| ###
| 0.9 |
2013-Apr-19 Fri
| 12.42
| 12.53
| 12.26
| ###
| 392,547
| 4,865,620
| 21.6
| 21.6
| 0.0 |
2013-Apr-18 Thu
| 12.41
| ###
| ###
| 12.44
|
|
| 84.8
| 84.8
| 0.9 |
2013-Apr-17 Wed
| 12.2
| 12.48
| ###
| ###
| 488,180
| 3,046,243
| 80.9
| 80.9
| 0.0 |
2013-Apr-16 Tue
| ###
| ###
| ###
| ###
| 302,549
| 0
| 72.1
| 72.1
| 0.0 |
2013-Apr-15 Mon
| 12.2
| 12.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-12 Fri
| ###
| 12.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-11 Thu
| ###
| ###
| ###
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2013-Apr-10 Wed
| 11.82
| ###
| 11.78
| 11.82
|
|
| 67.7
| 67.7
| 0.8 |
2013-Apr-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-08 Mon
| ###
| ###
| ###
| ###
| 240,776
| 0
| 30.9
| 30.9
| 0.0 |
2013-Apr-05 Fri
| ###
| 12.29
| 11.88
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2013-Apr-04 Thu
| 12.25
| ###
| 12.2
| 12.27
| 278,572
| 1,699,289
| ###
| ###
| ### |
2013-Apr-03 Wed
| 12.25
| 12.42
| 12.21
| ###
| 545,923
| 6,723,041
| 85.0
| 85.0
| 0.0 |
2013-Apr-02 Tue
| 12.45
| 12.45
| 12.22
| 12.23
|
|
| ###
| ###
| ### |
2013-Mar-28 Thu
| 12.22
| 12.4
| ###
| ###
| 400,375
| 2,482,325
| ###
| ###
| 0.0 |
2013-Mar-27 Wed
| 12.23
| 12.25
| ###
| 12.21
| 260,150
| ###
| ###
| ###
| 0.9 |
2013-Mar-26 Tue
| ###
| 12.21
| ###
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2013-Mar-25 Mon
| ###
| ###
| 11.86
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-22 Fri
| ###
| ###
| 11.8
| ###
| 243,744
| 1,438,089
| 80.9
| 80.9
| 0.0 |
2013-Mar-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-20 Wed
| 11.84
| ###
| 11.78
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-19 Tue
| 12.2
| 12.2
| 11.87
| ###
| 1,095,658
| 13,186,244
| 22.7
| 22.7
| 0.0 |
2013-Mar-18 Mon
| ###
| 12.225
| ###
| ###
| 496,788
| ###
| ###
| ###
| 0.0 |
2013-Mar-15 Fri
| ###
| 12.26
| ###
| 12.23
| 493,578
| ###
| 63.4
| 63.4
| ### |
2013-Mar-14 Thu
| 12.2
| 12.245
| ###
| ###
| 631,556
| ###
| ###
| ###
| 0.0 |
2013-Mar-13 Wed
| ###
| 12.27
| ###
| 12.2
| 864,783
| 5,305,443
| 77.6
| 77.6
| ### |
2013-Mar-12 Tue
| ###
| ###
| ###
| ###
| 776,680
| 0
| ###
| ###
| 0.0 |
2013-Mar-11 Mon
| 12.25
| 12.25
| 11.81
| 11.89
| 401,641
| 4,831,741
| 10.6
| 10.6
| ### |
2013-Mar-08 Fri
| ###
| 12.485
| ###
| ###
| 548,577
| ###
| ###
| ###
| 0.0 |
2013-Mar-07 Thu
| ###
| ###
| 11.79
| ###
| 1,503,056
| ###
| 78.8
| 78.8
| 0.0 |
2013-Mar-06 Wed
| 11.75
| ###
| 11.72
| ###
|
|
| 87.7
| 87.7
| 0.0 |
2013-Mar-05 Tue
| 11.59
| 11.89
| 11.47
| 11.77
|
|
| ###
| ###
| ### |
2013-Mar-04 Mon
| ###
| 11.7
| ###
| 11.4
| 428,884
| 2,508,971
| 84.0
| 84.0
| 0.8 |
2013-Mar-01 Fri
| 11.4
| 11.4
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2013-Feb-28 Thu
| 11.2
| 11.42
| ###
| 11.42
| 1,074,953
| 6,137,981
| 80.6
| 80.6
| 0.8 |
2013-Feb-27 Wed
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2013-Feb-26 Tue
| 11.25
| 11.27
| 10.84
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2013-Feb-25 Mon
| ###
| ###
| 10.85
| 11.28
|
|
| ###
| ###
| 0.8 |
2013-Feb-22 Fri
| ###
| ###
| 10.77
| ###
| 894,680
| 4,817,851
| 68.6
| 68.6
| 0.0 |
2013-Feb-21 Thu
| ###
| ###
| 10.8
| 10.82
|
|
| 36.3
| 36.3
| 0.8 |
2013-Feb-20 Wed
| ###
| 11.48
| 10.7
| 10.88
| 633,372
| ###
| ###
| ###
| 0.8 |
2013-Feb-19 Tue
| 10.73
| 10.83
| 10.42
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-18 Mon
| 10.55
| 10.73
| 10.53
| 10.71
| 240,554
| 2,557,089
| ###
| ###
| ### |
2013-Feb-15 Fri
| 10.5
| 10.55
| 10.41
| 10.49
|
|
| ###
| ###
| ### |
2013-Feb-14 Thu
| 10.43
| ###
| 10.26
| 10.58
| 335,442
| ###
| ###
| ###
| 0.8 |
2013-Feb-13 Wed
| 10.78
| 10.78
| 10.48
| 10.5
|
|
| 14.5
| 14.5
| 0.8 |
2013-Feb-12 Tue
| ###
| 10.74
| 10.54
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-11 Mon
| 10.51
| 10.7
| 10.48
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2013-Feb-08 Fri
| 10.55
| 10.7
| 10.45
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2013-Feb-07 Thu
| 10.73
| 10.8
| 10.59
| 10.59
| 355,050
| 3,797,259
| ###
| ###
| ### |
2013-Feb-06 Wed
| ###
| ###
| ###
| 10.78
| 216,849
| 0
| 77.7
| 77.7
| 0.8 |
2013-Feb-05 Tue
| 10.59
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2013-Feb-04 Mon
| 10.74
| 10.79
| 10.59
| 10.59
|
|
| ###
| ###
| ### |
2013-Feb-01 Fri
| 10.77
| ###
| 10.72
| 10.8
|
|
| ###
| ###
| ### |
2013-Jan-31 Thu
| 10.55
| 10.89
| 10.53
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-30 Wed
| ###
| ###
| 10.52
| 10.52
| 199,723
| 1,050,542
| 24.9
| 24.9
| ### |
2013-Jan-29 Tue
| 10.83
| ###
| ###
| ###
| 277,472
| 0
| ###
| ###
| 0.0 |
2013-Jan-25 Fri
| 10.53
| ###
| 10.42
| 10.58
| 156,270
| ###
| 71.4
| 71.4
| 0.8 |
2013-Jan-24 Thu
| 10.25
| 10.48
| 10.25
| ###
| 234,970
| ###
| 79.1
| 79.1
| 0.0 |
2013-Jan-23 Wed
| 10.29
| ###
| ###
| ###
| 212,088
| 0
| 72.1
| 72.1
| 0.0 |
2013-Jan-22 Tue
| ###
| 10.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-21 Mon
| ###
| 10.41
| ###
| ###
| 112,429
| ###
| ###
| ###
| 0.0 |
2013-Jan-18 Fri
| 10.27
| 10.58
| 10.27
| ###
| 301,046
| ###
| ###
| ###
| 0.0 |
2013-Jan-17 Thu
| ###
| 10.27
| ###
| 10.22
| 550,848
| ###
| 78.7
| 78.7
| 0.7 |
2013-Jan-16 Wed
| ###
| ###
| ###
| ###
| 312,528
| 0
| 82.9
| 82.9
| 0.0 |
2013-Jan-15 Tue
| 9.79
| ###
| 9.79
| 9.87
| 325,072
| 1,591,227
| ###
| ###
| ### |
2013-Jan-14 Mon
| 9.88
| ###
| 9.8
| 9.81
| 175,522
| 860,057
| ###
| ###
| ### |
2013-Jan-11 Fri
| 9.7
| ###
| 9.7
| 9.88
| 198,585
| ###
| 86.0
| 86.0
| 0.7 |
2013-Jan-10 Thu
| ###
| ###
| 9.7
| 9.7
|
|
| 14.0
| 14.0
| 0.7 |
2013-Jan-09 Wed
| ###
| ###
| 9.87
| 9.88
|
|
| 15.8
| 15.8
| 0.7 |
2013-Jan-08 Tue
| ###
| ###
| 9.89
| 9.89
| 265,554
| ###
| 18.1
| 18.1
| ### |
2013-Jan-07 Mon
| ###
| ###
| ###
| ###
| 179,985
| 0
| 24.2
| 24.2
| 0.0 |
2013-Jan-04 Fri
| ###
| ###
| ###
| ###
| 211,643
| 0
| 29.3
| 29.3
| 0.0 |
2013-Jan-03 Thu
| ###
| ###
| ###
| ###
| 261,583
| 0
| 63.8
| 63.8
| 0.0 |
2013-Jan-02 Wed
| 9.86
| ###
| 9.78
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-31 Mon
| ###
| ###
| 9.77
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2012-Dec-28 Fri
| 9.88
| ###
| 9.76
| 9.88
|
|
| ###
| ###
| 0.7 |
2012-Dec-27 Thu
| ###
| 9.85
| 9.55
| 9.8
| 113,370
| 1,099,689
| 85.6
| 85.6
| 0.7 |
2012-Dec-24 Mon
| 9.84
| ###
| ###
| ###
|
|
| 13.9
| 13.9
| 0.0 |
2012-Dec-21 Fri
| 9.83
| 9.84
| 9.74
| 9.79
|
|
| 36.1
| 36.1
| ### |
2012-Dec-20 Thu
| ###
| 9.79
| ###
| 9.73
|
|
| ###
| ###
| ### |
2012-Dec-19 Wed
| 9.73
| 9.87
| 9.59
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-18 Tue
| ###
| ###
| ###
| 9.7
|
|
| 10.7
| 10.7
| 0.7 |
2012-Dec-17 Mon
| 9.5
| ###
| 9.42
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2012-Dec-14 Fri
| 9.5
| 9.58
| 9.41
| 9.47
|
|
| ###
| ###
| ### |
2012-Dec-13 Thu
| 9.29
| 9.49
| 9.26
| 9.43
| 649,682
| ###
| 81.1
| 81.1
| ### |
2012-Dec-12 Wed
| ###
| ###
| ###
| 9.22
|
|
| ###
| ###
| 0.7 |
2012-Dec-11 Tue
| 9
| ###
| 9
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2012-Dec-10 Mon
| 9
| 9.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-06 Thu
| 9
| ###
| 8.84
| ###
| 320,842
| 1,418,121
| ###
| ###
| 0.0 |
2012-Dec-05 Wed
| 8.88
| ###
| 8.87
| 9
|
|
| 79.1
| 79.1
| 0.6 |
2012-Dec-04 Tue
| 9
| 9
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-03 Mon
| 9
| ###
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2012-Nov-30 Fri
| ###
| ###
| 8.86
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-29 Thu
| ###
| ###
| 8.88
| ###
| 229,978
| ###
| ###
| ###
| 0.0 |
2012-Nov-28 Wed
| ###
| ###
| 8.81
| ###
| 1,185,079
| 5,220,272
| ###
| ###
| 0.0 |
2012-Nov-27 Tue
| ###
| ###
| ###
| 9
|
|
| 72.8
| 72.8
| 0.6 |
2012-Nov-26 Mon
| ###
| ###
| 8.88
| ###
| 492,876
| ###
| ###
| ###
| 0.0 |
2012-Nov-23 Fri
| 8.87
| ###
| 8.87
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-22 Thu
| ###
| ###
| 8.87
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-21 Wed
| ###
| 9
| 8.83
| 8.87
| 232,289
| 2,070,856
| ###
| ###
| ### |
2012-Nov-20 Tue
| ###
| ###
| 8.86
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2012-Nov-19 Mon
| 8.85
| 8.89
| 8.82
| 8.89
|
|
| ###
| ###
| ### |
2012-Nov-16 Fri
| 8.8
| 8.88
| 8.78
| 8.85
|
|
| ###
| ###
| 0.6 |
2012-Nov-15 Thu
| ###
| 8.79
| ###
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2012-Nov-14 Wed
| ###
| ###
| 8.57
| 8.88
|
|
| 90.0
| 90.0
| 0.6 |
2012-Nov-13 Tue
| 8.83
| ###
| 8.82
| 8.89
|
|
| ###
| ###
| ### |
2012-Nov-12 Mon
| 8.88
| 8.88
| 8.77
| 8.78
| 292,458
| 2,580,941
| ###
| ###
| 0.6 |
2012-Nov-09 Fri
| ###
| 8.88
| ###
| 8.85
|
|
| 82.6
| 82.6
| 0.6 |
2012-Nov-08 Thu
| ###
| 8.72
| 8.56
| 8.72
| 414,088
| 3,577,720
| ###
| ###
| 0.6 |
2012-Nov-07 Wed
| 8.54
| 8.75
| 8.52
| 8.72
|
|
| ###
| ###
| 0.6 |
2012-Nov-06 Tue
| 8.45
| 8.74
| 8.45
| 8.54
|
|
| ###
| ###
| ### |
2012-Nov-05 Mon
| 8.51
| ###
| 8.47
| 8.49
|
|
| 32.2
| 32.2
| ### |
2012-Nov-02 Fri
| 8.85
| 8.89
| 8.74
| 8.74
| 2,640,750
| ###
| ###
| ###
| 0.6 |
2012-Nov-01 Thu
| ###
| ###
| 8.82
| 8.85
| 1,398,983
| ###
| 24.1
| 24.1
| 0.6 |
2012-Oct-31 Wed
| ###
| ###
| ###
| ###
| 697,753
| 0
| ###
| ###
| 0.0 |
2012-Oct-30 Tue
| ###
| ###
| 8.87
| 9
| 345,724
| 1,533,285
| ###
| ###
| 0.6 |
2012-Oct-29 Mon
| 8.85
| ###
| 8.8
| ###
| 559,378
| ###
| 80.8
| 80.8
| 0.0 |
2012-Oct-26 Fri
| 8.86
| ###
| 8.75
| 8.81
| 247,450
| ###
| 33.1
| 33.1
| ### |
2012-Oct-25 Thu
| ###
| ###
| 8.8
| 8.86
| 333,488
| 1,467,347
| 18.7
| 18.7
| 0.6 |
2012-Oct-24 Wed
| 8.78
| ###
| 8.77
| ###
| 397,853
| 1,744,585
| 85.3
| 85.3
| 0.0 |
2012-Oct-23 Tue
| 9
| ###
| 8.8
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2012-Oct-22 Mon
| 8.55
| ###
| 8.54
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-19 Fri
| 8.45
| ###
| 8.44
| ###
| 260,723
| 1,100,251
| ###
| ###
| 0.0 |
2012-Oct-18 Thu
| ###
| 8.76
| 8.56
| 8.56
| 295,284
| 2,557,159
| ###
| ###
| ### |
2012-Oct-17 Wed
| 8.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-16 Tue
| ###
| 8.47
| 8.29
| 8.46
|
|
| 87.3
| 87.3
| 0.6 |
2012-Oct-15 Mon
| ###
| ###
| 8.26
| ###
| 171,558
| ###
| 25.7
| 25.7
| 0.0 |
2012-Oct-12 Fri
| 8.45
| 8.5
| ###
| ###
| 321,572
| 1,366,681
| 16.5
| 16.5
| 0.0 |
2012-Oct-11 Thu
| ###
| 8.44
| ###
| 8.44
| 289,473
| 1,221,576
| ###
| ###
| 0.6 |
2012-Oct-10 Wed
| ###
| ###
| 8.27
| 8.29
| 195,876
| 809,947
| ###
| ###
| 0.6 |
2012-Oct-09 Tue
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2012-Oct-08 Mon
| ###
| ###
| 8.25
| ###
| 240,043
| 990,177
| ###
| ###
| 0.0 |
2012-Oct-05 Fri
| ###
| 8.28
| ###
| 8.25
|
|
| 78.9
| 78.9
| ### |
2012-Oct-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-03 Wed
| ###
| ###
| ###
| ###
| 292,570
| 0
| ###
| ###
| 0.0 |
2012-Oct-02 Tue
| 7.75
| ###
| 7.74
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2012-Oct-01 Mon
| 7.72
| 7.79
| 7.72
| 7.75
| 239,684
| 1,858,749
| 73.8
| 73.8
| ### |
2012-Sep-28 Fri
| 7.8
| ###
| 7.77
| 7.79
| 244,158
| 948,553
| ###
| ###
| ### |
2012-Sep-27 Thu
| 7.89
| 7.89
| 7.71
| 7.85
| 320,772
| 2,502,021
| 22.8
| 22.8
| ### |
2012-Sep-26 Wed
| 7.78
| ###
| 7.78
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2012-Sep-25 Tue
| 7.8
| ###
| 7.76
| 7.8
| 296,146
| 1,149,046
| 74.5
| 74.5
| 0.6 |
2012-Sep-24 Mon
| 7.8
| 7.84
| 7.77
| 7.78
|
|
| ###
| ###
| 0.6 |
2012-Sep-21 Fri
| 7.85
| ###
| 7.85
| 7.85
|
|
| 70.1
| 70.1
| ### |
2012-Sep-20 Thu
| ###
| ###
| 7.8
| 7.83
| 730,652
| 2,849,542
| ###
| ###
| ### |
2012-Sep-19 Wed
| ###
| 8.29
| 8
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2012-Sep-18 Tue
| ###
| ###
| ###
| 8
| 341,349
| 0
| 74.7
| 74.7
| ### |
2012-Sep-17 Mon
| ###
| ###
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2012-Sep-14 Fri
| ###
| ###
| ###
| ###
| 677,622
| 0
| 14.8
| 14.8
| 0.0 |
2012-Sep-13 Thu
| 7.84
| 8.045
| 7.84
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-10 Mon
| ###
| ###
| ###
| ###
| 323,070
| 0
| 72.1
| 72.1
| 0.0 |
2012-Sep-07 Fri
| ###
| ###
| ###
| ###
| 440,547
| 0
| ###
| ###
| 0.0 |
2012-Sep-06 Thu
| 8
| ###
| 7.88
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-05 Wed
| ###
| ###
| ###
| 7.84
| 487,859
| 0
| 27.9
| 27.9
| 0.6 |
2012-Sep-04 Tue
| ###
| ###
| ###
| ###
| 1,331,347
| 0
| ###
| ###
| 0.0 |
2012-Sep-03 Mon
| ###
| ###
| 7.85
| ###
| 531,852
| ###
| 26.3
| 26.3
| 0.0 |
2012-Aug-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-30 Thu
| 8
| 8
| 7.88
| ###
| 424,159
| 3,367,822
| ###
| ###
| 0.0 |
2012-Aug-29 Wed
| ###
| ###
| 7.86
| ###
| 1,285,744
| 5,052,973
| ###
| ###
| 0.0 |
2012-Aug-28 Tue
| 8
| 8
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2012-Aug-27 Mon
| ###
| ###
| 7.84
| 8
| 442,058
| ###
| ###
| ###
| ### |
2012-Aug-24 Fri
| ###
| ###
| 7.84
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2012-Aug-23 Thu
| ###
| ###
| 7.8
| ###
| 1,088,380
| 4,244,682
| 12.7
| 12.7
| 0.0 |
2012-Aug-22 Wed
| ###
| ###
| 7.84
| 8
| 786,647
| 3,083,656
| 76.3
| 76.3
| ### |
2012-Aug-21 Tue
| ###
| ###
| ###
| 8.2
|
|
| ###
| ###
| 0.6 |
2012-Aug-20 Mon
| 8.26
| 8.29
| ###
| 8.21
|
|
| ###
| ###
| ### |
2012-Aug-17 Fri
| ###
| 8.28
| ###
| 8.2
|
|
| 74.8
| 74.8
| 0.6 |
2012-Aug-16 Thu
| 8
| ###
| ###
| 8
|
|
| ###
| ###
| ### |
2012-Aug-15 Wed
| ###
| ###
| 7.785
| 7.88
|
|
| 20.2
| 20.2
| 0.6 |
2012-Aug-14 Tue
| ###
| ###
| 7.86
| ###
| 736,727
| ###
| 30.2
| 30.2
| 0.0 |
2012-Aug-13 Mon
| 7.88
| ###
| 7.78
| 7.8
| 288,942
| 1,123,984
| ###
| ###
| 0.6 |
2012-Aug-10 Fri
| 7.78
| 7.84
| ###
| 7.71
|
|
| ###
| ###
| ### |
2012-Aug-09 Thu
| 7.85
| 7.85
| ###
| ###
| 286,884
| ###
| 11.9
| 11.9
| 0.0 |
2012-Aug-08 Wed
| 7.8
| 7.88
| 7.73
| 7.79
|
|
| 24.6
| 24.6
| ### |
2012-Aug-07 Tue
| ###
| 7.79
| ###
| 7.73
| 330,424
| ###
| ###
| ###
| 0.6 |
2012-Aug-06 Mon
| ###
| 7.72
| ###
| 7.7
| 162,740
| 628,176
| ###
| ###
| 0.6 |
2012-Aug-03 Fri
| 7.51
| 7.51
| ###
| 7.45
|
|
| ###
| ###
| 0.5 |
2012-Aug-02 Thu
| ###
| 7.71
| 7.52
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2012-Aug-01 Wed
| ###
| 7.77
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2012-Jul-30 Mon
| 7.5
| ###
| 7.47
| ###
| 320,979
| 1,198,856
| 86.8
| 86.8
| 0.0 |
2012-Jul-27 Fri
| 7.4
| 7.51
| ###
| 7.5
|
|
| 79.6
| 79.6
| 0.5 |
2012-Jul-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-25 Wed
| ###
| 7.29
| ###
| ###
| 325,055
| 1,184,825
| ###
| ###
| 0.0 |
2012-Jul-24 Tue
| ###
| ###
| ###
| ###
| 177,656
| 0
| ###
| ###
| 0.0 |
2012-Jul-23 Mon
| ###
| 7.4
| 7.23
| 7.23
|
|
| ###
| ###
| ### |
2012-Jul-20 Fri
| ###
| 7.49
| ###
| 7.4
| 356,883
| 1,336,526
| 72.1
| 72.1
| 0.5 |
2012-Jul-19 Thu
| 7.52
| 7.52
| ###
| 7.4
|
|
| ###
| ###
| 0.5 |
2012-Jul-18 Wed
| 7.47
| 7.57
| 7.47
| 7.48
|
|
| ###
| ###
| 0.5 |
2012-Jul-17 Tue
| ###
| 7.56
| ###
| 7.43
| 233,574
| ###
| 80.6
| 80.6
| ### |
2012-Jul-13 Fri
| ###
| 7.45
| ###
| ###
| 173,145
| ###
| ###
| ###
| 0.0 |
2012-Jul-12 Thu
| ###
| 7.45
| 7.27
| ###
|
|
| 36.9
| 36.9
| 0.0 |
2012-Jul-11 Wed
| ###
| 7.44
| 7.26
| 7.27
| 288,459
| 2,120,173
| ###
| ###
| ### |
2012-Jul-10 Tue
| 7.51
| 7.59
| 7.41
| 7.42
| 433,754
| 3,253,155
| 27.4
| 27.4
| 0.5 |
2012-Jul-09 Mon
| 7.52
| 7.58
| ###
| 7.51
|
|
| 37.1
| 37.1
| ### |
2012-Jul-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-05 Thu
| ###
| 7.42
| ###
| ###
| 194,723
| 722,422
| ###
| ###
| 0.0 |
2012-Jul-04 Wed
| ###
| 7.47
| ###
| 7.41
|
|
| 63.9
| 63.9
| ### |
2012-Jul-03 Tue
| 7.45
| 7.47
| ###
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2012-Jul-02 Mon
| 7.29
| ###
| 7.28
| 7.42
|
|
| 83.6
| 83.6
| 0.5 |
2012-Jun-29 Fri
| ###
| 7.21
| ###
| ###
| 406,120
| ###
| ###
| ###
| 0.0 |
2012-Jun-28 Thu
| 7.23
| 7.23
| ###
| ###
| 258,580
| ###
| 21.0
| 21.0
| 0.0 |
2012-Jun-27 Wed
| ###
| ###
| ###
| ###
| 243,180
| 0
| ###
| ###
| 0.0 |
2012-Jun-26 Tue
| ###
| ###
| ###
| ###
| 250,026
| 0
| 80.7
| 80.7
| 0.0 |
2012-Jun-25 Mon
| ###
| ###
| ###
| ###
| 265,921
| 0
| ###
| ###
| 0.0 |
2012-Jun-22 Fri
| ###
| ###
| ###
| ###
| 124,873
| 0
| 27.4
| 27.4
| 0.0 |
2012-Jun-21 Thu
| 7.29
| 7.4
| ###
| ###
| 778,843
| ###
| ###
| ###
| 0.0 |
2012-Jun-20 Wed
| 7.2
| 7.28
| ###
| 7.23
| 665,670
| ###
| 78.7
| 78.7
| ### |
2012-Jun-19 Tue
| ###
| 7.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-18 Mon
| ###
| 7.28
| ###
| 7.26
|
|
| ###
| ###
| 0.5 |
2012-Jun-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-14 Thu
| 7
| ###
| ###
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2012-Jun-13 Wed
| ###
| ###
| 6.8
| ###
| 278,121
| ###
| ###
| ###
| 0.0 |
2012-Jun-12 Tue
| ###
| ###
| 6.72
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-08 Fri
| ###
| ###
| ###
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2012-Jun-07 Thu
| ###
| ###
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2012-Jun-06 Wed
| 7
| ###
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2012-Jun-05 Tue
| ###
| ###
| ###
| 7
| 638,371
| 0
| ###
| ###
| 0.5 |
2012-Jun-04 Mon
| 6.81
| ###
| 6.81
| ###
|
|
| 91.2
| 91.2
| 0.0 |
2012-Jun-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-31 Thu
| ###
| 7.28
| ###
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2012-May-30 Wed
| ###
| 7.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-29 Tue
| ###
| ###
| ###
| 7.22
| 200,085
| 0
| ###
| ###
| 0.5 |
2012-May-28 Mon
| ###
| 7.24
| ###
| 7.24
| 175,684
| 635,976
| ###
| ###
| 0.5 |
2012-May-25 Fri
| ###
| 7.44
| ###
| 7.2
| 176,227
| ###
| ###
| ###
| 0.5 |
2012-May-24 Thu
| ###
| 7.26
| 7
| ###
| 1,026,357
| 7,317,925
| ###
| ###
| 0.0 |
2012-May-23 Wed
| 7.29
| 7.29
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2012-May-22 Tue
| ###
| 7.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-21 Mon
| ###
| 7.24
| ###
| 7.23
| 282,156
| ###
| ###
| ###
| ### |
2012-May-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-17 Thu
| ###
| ###
| ###
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2012-May-16 Wed
| 7.4
| 7.52
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2012-May-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-14 Mon
| ###
| ###
| ###
| 7.22
|
|
| ###
| ###
| 0.5 |
2012-May-11 Fri
| ###
| 7.45
| 7.29
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-10 Thu
| 7.4
| 7.49
| ###
| 7.44
|
|
| 71.2
| 71.2
| ### |
2012-May-09 Wed
| ###
| 7.48
| 7.28
| 7.4
| 620,785
| ###
| 82.7
| 82.7
| 0.5 |
2012-May-08 Tue
| ###
| 7.43
| ###
| 7.4
|
|
| ###
| ###
| 0.5 |
2012-May-07 Mon
| ###
| 7.43
| 7.26
| 7.26
|
|
| 38.5
| 38.5
| 0.5 |
2012-May-04 Fri
| 7.79
| 7.84
| ###
| ###
| 822,153
| ###
| 25.9
| 25.9
| 0.0 |
2012-May-03 Thu
| ###
| ###
| ###
| 7.84
| 1,903,170
| 0
| ###
| ###
| 0.6 |
2012-May-02 Wed
| ###
| 7.71
| ###
| ###
| 325,148
| 1,253,445
| 30.1
| 30.1
| 0.0 |
2012-May-01 Tue
| 7.75
| 7.78
| 7.72
| 7.75
| 383,855
| 2,974,876
| 68.1
| 68.1
| ### |
2012-Apr-30 Mon
| 7.77
| 7.8
| 7.7
| 7.74
| 460,022
| 3,565,170
| ###
| ###
| 0.6 |
2012-Apr-27 Fri
| 7.58
| 7.73
| 7.57
| 7.7
|
|
| ###
| ###
| 0.6 |
2012-Apr-26 Thu
| 7.55
| ###
| 7.47
| 7.54
| 269,723
| ###
| 36.4
| 36.4
| 0.5 |
2012-Apr-24 Tue
| 7.45
| ###
| ###
| 7.56
| 311,758
| 0
| 85.0
| 85.0
| 0.5 |
2012-Apr-23 Mon
| 7.7
| 7.71
| 7.5
| 7.54
| 350,074
| ###
| ###
| ###
| 0.5 |
2012-Apr-20 Fri
| 7.48
| 7.86
| 7.48
| 7.75
|
|
| ###
| ###
| ### |
2012-Apr-19 Thu
| 7.5
| 7.57
| 7.42
| 7.54
| 574,243
| 4,303,951
| ###
| ###
| 0.5 |
2012-Apr-18 Wed
| 7.45
| 7.46
| 7.41
| 7.44
|
|
| ###
| ###
| ### |
2012-Apr-17 Tue
| ###
| 7.4
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2012-Apr-16 Mon
| 7.4
| 7.42
| 7.24
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-13 Fri
| ###
| 7.46
| ###
| 7.4
|
|
| 70.1
| 70.1
| 0.5 |
2012-Apr-12 Thu
| 7.25
| 7.48
| 7.25
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2012-Apr-11 Wed
| 7.26
| ###
| ###
| 7.23
| 176,454
| 0
| ###
| ###
| ### |
2012-Apr-10 Tue
| ###
| ###
| 7.24
| ###
| 173,784
| ###
| ###
| ###
| 0.0 |
2012-Apr-05 Thu
| 7.5
| 7.58
| ###
| 7.43
|
|
| 23.5
| 23.5
| ### |
2012-Apr-04 Wed
| 7.51
| 7.7
| 7.51
| 7.55
|
|
| 75.3
| 75.3
| ### |
2012-Apr-03 Tue
| ###
| 7.74
| 7.57
| 7.7
| 638,457
| 4,887,388
| ###
| ###
| 0.6 |
2012-Apr-02 Mon
| ###
| 7.8
| ###
| ###
| 738,183
| ###
| ###
| ###
| 0.0 |
2012-Mar-30 Fri
| 7.7
| 7.7
| 7.56
| ###
| 773,384
| ###
| ###
| ###
| 0.0 |
2012-Mar-29 Thu
| 7.83
| ###
| 7.71
| 7.74
| 2,113,724
| ###
| ###
| ###
| 0.6 |
2012-Mar-28 Wed
| ###
| 7.7
| 7.58
| 7.7
| 2,942,986
| ###
| ###
| ###
| 0.6 |
2012-Mar-27 Tue
| 7.5
| 7.72
| 7.47
| ###
| 862,928
| ###
| 81.2
| 81.2
| 0.0 |
2012-Mar-26 Mon
| 7.55
| 7.55
| ###
| 7.42
| 398,485
| 1,504,280
| ###
| ###
| 0.5 |
2012-Mar-23 Fri
| 7.44
| 7.49
| ###
| 7.45
| 438,358
| 1,641,650
| ###
| ###
| 0.5 |
2012-Mar-22 Thu
| ###
| 7.41
| ###
| ###
| 256,174
| 949,124
| ###
| ###
| 0.0 |
2012-Mar-21 Wed
| 7.25
| ###
| 7.21
| ###
| 523,158
| 1,885,984
| ###
| ###
| 0.0 |
2012-Mar-20 Tue
| 7.29
| ###
| ###
| 7.26
|
|
| 31.0
| 31.0
| 0.5 |
2012-Mar-19 Mon
| 7.59
| 7.59
| 7
| ###
| 824,782
| 6,016,784
| 10.7
| 10.7
| 0.0 |
2012-Mar-16 Fri
| 7.56
| ###
| ###
| ###
| 980,270
| 0
| 13.7
| 13.7
| 0.0 |
2012-Mar-15 Thu
| ###
| 7.5
| ###
| 7.46
| 726,747
| ###
| ###
| ###
| 0.5 |
2012-Mar-14 Wed
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2012-Mar-13 Tue
| 7.2
| 7.41
| 7.2
| ###
| 1,078,646
| ###
| 79.4
| 79.4
| 0.0 |
2012-Mar-12 Mon
| ###
| 7.26
| ###
| 7.25
|
|
| ###
| ###
| 0.5 |
2012-Mar-09 Fri
| ###
| ###
| ###
| ###
| 391,157
| 0
| 85.6
| 85.6
| 0.0 |
2012-Mar-08 Thu
| ###
| 7
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2012-Mar-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-06 Tue
| 7.2
| 7.21
| ###
| ###
| 138,545
| 499,454
| ###
| ###
| 0.0 |
2012-Mar-05 Mon
| ###
| 7.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-02 Fri
| ###
| ###
| ###
| ###
| 507,387
| 0
| ###
| ###
| 0.0 |
2012-Mar-01 Thu
| ###
| ###
| ###
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2012-Feb-29 Wed
| ###
| ###
| ###
| ###
| 686,675
| 0
| 24.7
| 24.7
| 0.0 |
2012-Feb-28 Tue
| ###
| ###
| 7
| ###
| 765,620
| 2,679,670
| 72.1
| 72.1
| 0.0 |
2012-Feb-27 Mon
| 7
| ###
| 6.85
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2012-Feb-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-23 Thu
| ###
| ###
| ###
| ###
| 975,150
| 0
| ###
| ###
| 0.0 |
2012-Feb-22 Wed
| 6.71
| 6.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-21 Tue
| 6.2
| ###
| ###
| 6.29
| 87,976
| 0
| ###
| ###
| ### |
2012-Feb-20 Mon
| ###
| 6.24
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2012-Feb-17 Fri
| ###
| ###
| ###
| ###
| 201,223
| 0
| 69.4
| 69.4
| 0.0 |
2012-Feb-16 Thu
| ###
| ###
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2012-Feb-15 Wed
| ###
| 6.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-14 Tue
| 6.25
| 6.25
| ###
| ###
| 310,189
| 969,340
| ###
| ###
| 0.0 |
2012-Feb-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-10 Fri
| 6
| ###
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2012-Feb-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-07 Tue
| ###
| ###
| 6
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2012-Feb-06 Mon
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2012-Feb-03 Fri
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2012-Feb-02 Thu
| 6
| ###
| ###
| 6
|
|
| 69.2
| 69.2
| 0.4 |
2012-Feb-01 Wed
| ###
| ###
| 5.87
| ###
| 187,625
| 550,679
| 77.9
| 77.9
| 0.0 |
2012-Jan-31 Tue
| ###
| ###
| 5.85
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2012-Jan-30 Mon
| 5.81
| 5.89
| 5.78
| 5.85
| 38,347
| 223,754
| 79.4
| 79.4
| 0.4 |
2012-Jan-27 Fri
| ###
| ###
| 5.76
| 5.79
| 236,852
| ###
| 11.4
| 11.4
| ### |
2012-Jan-25 Wed
| 5.83
| 5.86
| 5.8
| 5.84
| 267,184
| 1,557,682
| 71.6
| 71.6
| 0.4 |
2012-Jan-24 Tue
| 5.77
| 5.84
| 5.77
| 5.84
|
|
| 83.3
| 83.3
| 0.4 |
2012-Jan-23 Mon
| 5.76
| 5.84
| 5.75
| 5.77
| 105,151
| 609,350
| 76.1
| 76.1
| 0.4 |
2012-Jan-20 Fri
| 5.85
| 5.86
| 5.75
| 5.84
|
|
| ###
| ###
| 0.4 |
2012-Jan-19 Thu
| 5.84
| 5.88
| 5.79
| 5.85
| 1,687,355
| ###
| 76.3
| 76.3
| 0.4 |
2012-Jan-18 Wed
| 5.75
| 5.88
| 5.74
| 5.85
| 371,856
| 2,160,483
| 84.1
| 84.1
| 0.4 |
2012-Jan-17 Tue
| 5.73
| 5.81
| 5.72
| 5.8
|
|
| 70.3
| 70.3
| 0.4 |
2012-Jan-16 Mon
| 5.75
| 5.78
| 5.73
| 5.73
| 383,252
| ###
| ###
| ###
| ### |
2012-Jan-13 Fri
| 5.72
| 5.75
| ###
| 5.73
| 279,953
| ###
| 69.5
| 69.5
| ### |
2012-Jan-12 Thu
| 5.72
| 5.75
| ###
| 5.72
| 226,387
| ###
| ###
| ###
| 0.4 |
2012-Jan-11 Wed
| 5.75
| 5.78
| 5.7
| 5.72
| 322,076
| ###
| 22.5
| 22.5
| 0.4 |
2012-Jan-10 Tue
| ###
| 5.83
| ###
| 5.75
|
|
| 83.6
| 83.6
| ### |
2012-Jan-09 Mon
| 5.41
| ###
| ###
| 5.58
|
|
| 92.6
| 92.6
| 0.4 |
2012-Jan-06 Fri
| 5.55
| 5.59
| ###
| 5.46
| 130,843
| ###
| 17.4
| 17.4
| ### |
2012-Jan-05 Thu
| 5.52
| ###
| 5.42
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-04 Wed
| 5.54
| ###
| 5.43
| 5.55
|
|
| ###
| ###
| ### |
2012-Jan-03 Tue
| 5.27
| 5.47
| 5.27
| 5.47
|
|
| ###
| ###
| ### |
2011-Dec-30 Fri
| 5.26
| ###
| 5.26
| 5.29
|
|
| ###
| ###
| 0.4 |
2011-Dec-29 Thu
| ###
| ###
| 5.24
| 5.29
| 176,225
| ###
| 20.1
| 20.1
| 0.4 |
2011-Dec-28 Wed
| ###
| 5.4
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2011-Dec-23 Fri
| 5.28
| ###
| 5.28
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-22 Thu
| 5.44
| 5.44
| 5.26
| 5.28
| 2,444,352
| 13,077,283
| ###
| ###
| 0.4 |
2011-Dec-21 Wed
| 5.56
| ###
| 5.49
| 5.53
| 424,258
| 1,164,588
| 26.1
| 26.1
| ### |
2011-Dec-20 Tue
| ###
| ###
| 5.48
| 5.56
|
|
| ###
| ###
| 0.4 |
2011-Dec-19 Mon
| 5.78
| 5.78
| ###
| 5.7
|
|
| 47.3
| 47.3
| 0.4 |
2011-Dec-16 Fri
| 5.7
| 5.81
| ###
| 5.8
| 776,149
| ###
| 83.7
| 83.7
| 0.4 |
2011-Dec-15 Thu
| ###
| 5.7
| ###
| ###
| 92,549
| ###
| ###
| ###
| 0.0 |
2011-Dec-14 Wed
| 5.71
| 5.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-13 Tue
| ###
| 5.72
| 5.56
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-12 Mon
| 5.87
| 5.87
| ###
| ###
| 1,386,754
| 4,070,122
| ###
| ###
| 0.0 |
2011-Dec-09 Fri
| 5.7
| 5.89
| ###
| 5.82
| 877,658
| ###
| ###
| ###
| 0.4 |
2011-Dec-08 Thu
| 5.49
| 5.81
| 5.48
| 5.73
|
|
| 92.3
| 92.3
| ### |
2011-Dec-07 Wed
| 5.5
| 5.57
| 5.45
| 5.5
| 442,121
| 2,436,086
| 70.5
| 70.5
| 0.4 |
2011-Dec-06 Tue
| 5.5
| 5.54
| 5.4
| 5.49
|
|
| ###
| ###
| 0.4 |
2011-Dec-05 Mon
| 5.48
| 5.5
| 5.4
| 5.5
|
|
| 70.3
| 70.3
| 0.4 |
2011-Dec-02 Fri
| 5.43
| 5.52
| 5.42
| 5.5
|
|
| 74.3
| 74.3
| 0.4 |
2011-Dec-01 Thu
| 5.51
| 5.55
| ###
| 5.47
| 291,274
| 808,285
| ###
| ###
| ### |
2011-Nov-30 Wed
| 5.45
| 5.5
| 5.4
| 5.5
| 597,128
| 3,254,347
| 75.7
| 75.7
| 0.4 |
2011-Nov-29 Tue
| ###
| 5.45
| 5.26
| 5.45
| 311,859
| ###
| ###
| ###
| ### |
2011-Nov-28 Mon
| ###
| 5.42
| ###
| ###
| 242,146
| ###
| ###
| ###
| 0.0 |
2011-Nov-25 Fri
| 5.45
| 5.46
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2011-Nov-24 Thu
| 5.44
| 5.52
| ###
| 5.52
| 1,147,274
| 3,166,476
| 82.5
| 82.5
| 0.4 |
2011-Nov-23 Wed
| 5.47
| 5.47
| ###
| 5.43
|
|
| 39.3
| 39.3
| 0.4 |
2011-Nov-22 Tue
| ###
| 5.43
| ###
| 5.42
| 604,359
| ###
| 77.8
| 77.8
| 0.4 |
2011-Nov-21 Mon
| ###
| 5.41
| ###
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2011-Nov-18 Fri
| ###
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-17 Thu
| ###
| 5.4
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2011-Nov-16 Wed
| 5.4
| 5.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-15 Tue
| 5.42
| 5.48
| 5.4
| 5.45
|
|
| 76.1
| 76.1
| ### |
2011-Nov-14 Mon
| 5.48
| 5.49
| 5.41
| 5.41
|
|
| 26.5
| 26.5
| ### |
2011-Nov-11 Fri
| 5.47
| 5.54
| 5.44
| 5.47
| 2,342,554
| 12,860,621
| ###
| ###
| ### |
2011-Nov-10 Thu
| 5.43
| 5.48
| ###
| 5.47
| 196,276
| ###
| ###
| ###
| ### |
2011-Nov-09 Wed
| 5.53
| 5.53
| 5.45
| 5.48
| 839,424
| ###
| 22.8
| 22.8
| ### |
2011-Nov-08 Tue
| 5.49
| 5.59
| 5.47
| 5.51
|
|
| 70.7
| 70.7
| ### |
2011-Nov-07 Mon
| 5.41
| 5.5
| ###
| 5.47
|
|
| 80.8
| 80.8
| ### |
2011-Nov-04 Fri
| 5.43
| 5.47
| 5.41
| 5.41
| 1,542,785
| 8,392,750
| 23.9
| 23.9
| ### |
2011-Nov-03 Thu
| 5.41
| 5.48
| 5.4
| 5.45
|
|
| 83.8
| 83.8
| ### |
2011-Nov-02 Wed
| 5.47
| 5.49
| 5.42
| 5.45
|
|
| 27.1
| 27.1
| ### |
2011-Nov-01 Tue
| ###
| 5.5
| ###
| 5.5
| 458,275
| 1,260,256
| ###
| ###
| 0.4 |
2011-Oct-31 Mon
| 5.44
| 5.49
| 5.4
| 5.4
|
|
| ###
| ###
| 0.4 |
2011-Oct-28 Fri
| 5.44
| 5.58
| 5.43
| 5.53
| 748,580
| ###
| ###
| ###
| ### |
2011-Oct-27 Thu
| 5.48
| 5.48
| 5.42
| 5.43
|
|
| ###
| ###
| 0.4 |
2011-Oct-26 Wed
| 5.4
| 5.49
| ###
| 5.44
| 381,277
| ###
| ###
| ###
| 0.4 |
2011-Oct-25 Tue
| 5.45
| 5.48
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2011-Oct-24 Mon
| ###
| 5.4
| ###
| ###
| 405,672
| ###
| 25.1
| 25.1
| 0.0 |
2011-Oct-21 Fri
| ###
| 5.4
| 5.29
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2011-Oct-20 Thu
| ###
| ###
| ###
| 5.28
| 4,377,275
| 0
| 28.7
| 28.7
| 0.4 |
2011-Oct-19 Wed
| 6.5
| 6.5
| 6.5
| 6.5
| 0
|
|
|
| 0.5 |
2011-Oct-18 Tue
| 6.5
| 6.5
| 6.5
| 6.5
| 0
|
|
|
| 0.5 |
2011-Oct-17 Mon
| 6.5
| 6.5
| 6.5
| 6.5
| 0
|
|
|
| 0.5 |
2011-Oct-14 Fri
| 6.43
| 6.54
| 6.43
| 6.5
| 157,785
| ###
| ###
| ###
| 0.5 |
2011-Oct-13 Thu
| 6.5
| 6.53
| ###
| 6.5
| 110,153
| 359,649
| 72.4
| 72.4
| 0.5 |
2011-Oct-12 Wed
| ###
| ###
| ###
| 6.51
|
|
| 22.4
| 22.4
| ### |
2011-Oct-11 Tue
| ###
| 6.72
| ###
| ###
| 63,087
| 211,972
| ###
| ###
| 0.0 |
2011-Oct-10 Mon
| ###
| ###
| 6.26
| ###
| 171,346
| ###
| 71.7
| 71.7
| 0.0 |
2011-Oct-07 Fri
| ###
| 6.41
| ###
| ###
| 135,286
| ###
| 61.1
| 61.1
| 0.0 |
2011-Oct-06 Thu
| 6.4
| 6.4
| ###
| 6.22
| 101,844
| ###
| ###
| ###
| 0.4 |
2011-Oct-05 Wed
| ###
| 6.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-04 Tue
| ###
| ###
| 6
| ###
| 33,983
| 101,949
| 29.0
| 29.0
| 0.0 |
2011-Oct-03 Mon
| 6.21
| 6.22
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2011-Sep-30 Fri
| ###
| ###
| ###
| ###
| 135,656
| 0
| 91.1
| 91.1
| 0.0 |
2011-Sep-29 Thu
| 5.76
| ###
| 5.76
| ###
| 148,559
| 427,849
| 94.9
| 94.9
| 0.0 |
2011-Sep-28 Wed
| ###
| ###
| ###
| 5.78
| 267,457
| 0
| ###
| ###
| 0.4 |
2011-Sep-27 Tue
| ###
| ###
| 5.87
| ###
| 117,350
| 344,422
| 11.8
| 11.8
| 0.0 |
2011-Sep-26 Mon
| ###
| ###
| ###
| ###
| 109,756
| 0
| 53.0
| 53.0
| 0.0 |
2011-Sep-23 Fri
| ###
| ###
| ###
| ###
| 173,626
| 0
| 67.0
| 67.0
| 0.0 |
2011-Sep-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-21 Wed
| ###
| ###
| ###
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2011-Sep-20 Tue
| ###
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-15 Thu
| ###
| ###
| 5.86
| ###
| 178,825
| 523,957
| ###
| ###
| 0.0 |
2011-Sep-14 Wed
| ###
| ###
| ###
| ###
|
|
| 46.0
| 46.0
| 0.0 |
2011-Sep-13 Tue
| ###
| ###
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2011-Sep-12 Mon
| 6
| ###
| ###
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2011-Sep-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-08 Thu
| 6
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-07 Wed
| ###
| ###
| ###
| 6
|
|
| 61.7
| 61.7
| 0.4 |
2011-Sep-06 Tue
| ###
| ###
| ###
| 6
| 2,090,656
| 0
| 22.3
| 22.3
| 0.4 |
2011-Sep-05 Mon
| 6.2
| 6.2
| ###
| ###
| 71,822
| 222,648
| ###
| ###
| 0.0 |
2011-Sep-02 Fri
| 6.2
| 6.22
| ###
| 6.2
| 33,748
| 104,956
| ###
| ###
| 0.4 |
2011-Sep-01 Thu
| 6.25
| ###
| 6.22
| 6.25
| 49,328
| ###
| ###
| ###
| ### |
2011-Aug-31 Wed
| ###
| 6.28
| ###
| 6.25
|
|
| ###
| ###
| ### |
2011-Aug-30 Tue
| ###
| ###
| ###
| ###
| 1,226,927
| 0
| 75.5
| 75.5
| 0.0 |
2011-Aug-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-26 Fri
| ###
| 6.21
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2011-Aug-25 Thu
| ###
| ###
| 5.88
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2011-Aug-24 Wed
| ###
| ###
| 5.87
| ###
| 68,075
| ###
| ###
| ###
| 0.0 |
2011-Aug-23 Tue
| ###
| ###
| 6
| ###
| 353,655
| ###
| ###
| ###
| 0.0 |
2011-Aug-22 Mon
| ###
| ###
| ###
| 6.26
| 139,852
| 0
| 81.8
| 81.8
| 0.4 |
2011-Aug-19 Fri
| ###
| 6.4
| ###
| ###
| 204,488
| ###
| ###
| ###
| 0.0 |
2011-Aug-18 Thu
| ###
| 6.59
| ###
| 6.4
|
|
| 85.6
| 85.6
| 0.5 |
2011-Aug-17 Wed
| ###
| 6.53
| 6.2
| 6.29
|
|
| 17.5
| 17.5
| ### |
2011-Aug-16 Tue
| 6.54
| 6.73
| 6.29
| ###
| 153,272
| ###
| ###
| ###
| 0.0 |
2011-Aug-15 Mon
| ###
| ###
| ###
| ###
| 171,648
| 0
| 80.6
| 80.6
| 0.0 |
2011-Aug-12 Fri
| ###
| 6.26
| ###
| ###
| 127,978
| 400,571
| 71.9
| 71.9
| 0.0 |
2011-Aug-11 Thu
| 6.2
| 6.4
| ###
| ###
| 189,088
| 605,081
| ###
| ###
| 0.0 |
2011-Aug-10 Wed
| ###
| ###
| ###
| 6.26
|
|
| 67.4
| 67.4
| 0.4 |
2011-Aug-09 Tue
| ###
| 6.29
| 5.52
| 6.2
| 140,851
| 831,725
| ###
| ###
| 0.4 |
2011-Aug-08 Mon
| ###
| 6.24
| 5.84
| ###
| 192,357
| ###
| 90.1
| 90.1
| 0.0 |
2011-Aug-05 Fri
| 6.49
| 6.49
| ###
| ###
| 411,052
| ###
| ###
| ###
| 0.0 |
2011-Aug-04 Thu
| 6.87
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-03 Wed
| 6.85
| ###
| 6.81
| 6.89
| 1,236,479
| ###
| ###
| ###
| 0.5 |
2011-Aug-02 Tue
| ###
| ###
| 6.81
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2011-Aug-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-29 Fri
| ###
| ###
| 6.86
| ###
| 97,025
| ###
| 77.5
| 77.5
| 0.0 |
2011-Jul-28 Thu
| ###
| ###
| 6.82
| ###
| 81,647
| ###
| ###
| ###
| 0.0 |
2011-Jul-27 Wed
| ###
| ###
| ###
| ###
| 73,146
| 0
| 72.7
| 72.7
| 0.0 |
2011-Jul-26 Tue
| ###
| ###
| 6.84
| ###
| 492,377
| 1,683,929
| ###
| ###
| 0.0 |
2011-Jul-25 Mon
| 6.85
| ###
| 6.85
| 6.87
| 153,020
| ###
| ###
| ###
| ### |
2011-Jul-22 Fri
| 6.8
| 7
| 6.8
| 6.84
|
|
| 64.4
| 64.4
| 0.5 |
2011-Jul-21 Thu
| 6.88
| ###
| 6.74
| 6.8
| 221,458
| ###
| ###
| ###
| 0.5 |
2011-Jul-20 Wed
| 6.7
| 6.85
| ###
| 6.8
|
|
| 77.0
| 77.0
| 0.5 |
2011-Jul-19 Tue
| ###
| 6.75
| 6.53
| ###
| 47,358
| 314,457
| ###
| ###
| 0.0 |
2011-Jul-18 Mon
| ###
| 6.83
| ###
| 6.76
|
|
| ###
| ###
| 0.5 |
2011-Jul-15 Fri
| 6.8
| 6.8
| ###
| 6.7
|
|
| 23.9
| 23.9
| 0.5 |
2011-Jul-14 Thu
| ###
| ###
| 6.76
| 6.79
|
|
| 23.9
| 23.9
| 0.5 |
2011-Jul-13 Wed
| 7
| ###
| 6.8
| 7
|
|
| ###
| ###
| 0.5 |
2011-Jul-12 Tue
| 6.85
| ###
| 6.8
| ###
| 32,758
| 111,377
| ###
| ###
| 0.0 |
2011-Jul-11 Mon
| ###
| ###
| 6.88
| ###
| 21,359
| 73,474
| 13.2
| 13.2
| 0.0 |
2011-Jul-08 Fri
| 6.87
| ###
| 6.87
| ###
| 73,586
| ###
| 87.5
| 87.5
| 0.0 |
2011-Jul-07 Thu
| 6.84
| 6.84
| 6.8
| 6.82
| 24,224
| ###
| ###
| ###
| 0.5 |
2011-Jul-06 Wed
| 6.82
| 6.85
| 6.76
| 6.83
| 48,585
| 330,620
| 66.9
| 66.9
| 0.5 |
2011-Jul-05 Tue
| ###
| ###
| 6.81
| 6.81
|
|
| 23.3
| 23.3
| ### |
2011-Jul-04 Mon
| ###
| ###
| 6.85
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-01 Fri
| ###
| ###
| 6.83
| ###
|
|
| 17.2
| 17.2
| 0.0 |
2011-Jun-30 Thu
| ###
| ###
| 6.8
| 7
| 55,074
| 187,251
| 62.9
| 62.9
| 0.5 |
2011-Jun-29 Wed
| 6.87
| ###
| 6.75
| ###
| 68,725
| 231,946
| 71.5
| 71.5
| 0.0 |
2011-Jun-28 Tue
| 6.82
| 6.86
| 6.76
| 6.86
|
|
| ###
| ###
| 0.5 |
2011-Jun-27 Mon
| 6.86
| ###
| 6.76
| 6.81
| 34,044
| ###
| 42.1
| 42.1
| ### |
2011-Jun-24 Fri
| 6.87
| 6.89
| 6.8
| 6.84
|
|
| ###
| ###
| 0.5 |
2011-Jun-23 Thu
| 6.76
| 6.87
| 6.76
| 6.87
| 31,846
| ###
| 84.4
| 84.4
| ### |
2011-Jun-22 Wed
| 6.76
| 6.81
| 6.74
| 6.75
|
|
| ###
| ###
| 0.5 |
2011-Jun-21 Tue
| 6.77
| 6.84
| 6.72
| 6.75
|
|
| 32.3
| 32.3
| 0.5 |
2011-Jun-20 Mon
| 6.88
| ###
| 6.77
| 6.84
| 155,256
| 525,541
| 48.4
| 48.4
| 0.5 |
2011-Jun-17 Fri
| ###
| ###
| ###
| ###
|
|
| 90.5
| 90.5
| 0.0 |
2011-Jun-16 Thu
| 6.72
| 6.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-15 Wed
| 6.83
| 6.89
| 6.74
| 6.81
|
|
| ###
| ###
| ### |
2011-Jun-14 Tue
| ###
| 6.88
| ###
| 6.88
|
|
| 92.1
| 92.1
| ### |
2011-Jun-10 Fri
| 6.75
| 6.8
| ###
| 6.7
|
|
| ###
| ###
| 0.5 |
2011-Jun-09 Thu
| 6.51
| 6.77
| 6.51
| 6.74
|
|
| 87.2
| 87.2
| ### |
2011-Jun-08 Wed
| 6.8
| 6.8
| 6.53
| 6.56
|
|
| 11.7
| 11.7
| 0.5 |
2011-Jun-07 Tue
| 6.87
| 6.87
| ###
| 6.8
| 90,388
| 310,482
| ###
| ###
| 0.5 |
2011-Jun-06 Mon
| ###
| ###
| 6.76
| 6.83
| 76,455
| ###
| ###
| ###
| 0.5 |
2011-Jun-03 Fri
| ###
| ###
| 6.84
| ###
| 166,658
| 569,970
| ###
| ###
| 0.0 |
2011-Jun-02 Thu
| ###
| ###
| ###
| ###
| 21,079
| 0
| ###
| ###
| 0.0 |
2011-Jun-01 Wed
| ###
| ###
| 6.85
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-31 Tue
| ###
| 7
| ###
| 7
|
|
| ###
| ###
| 0.5 |
2011-May-30 Mon
| ###
| ###
| 6.81
| ###
| 85,355
| ###
| ###
| ###
| 0.0 |
2011-May-27 Fri
| 6.79
| ###
| 6.73
| ###
| 79,573
| ###
| ###
| ###
| 0.0 |
2011-May-26 Thu
| 6.88
| 6.88
| 6.74
| 6.77
| 59,383
| ###
| ###
| ###
| ### |
2011-May-25 Wed
| 6.82
| ###
| 6.74
| 6.89
| 88,743
| ###
| 86.9
| 86.9
| 0.5 |
2011-May-24 Tue
| ###
| ###
| 6.73
| 6.86
| 62,381
| ###
| 20.8
| 20.8
| 0.5 |
2011-May-23 Mon
| ###
| ###
| ###
| ###
| 40,575
| 0
| ###
| ###
| 0.0 |
2011-May-20 Fri
| 7.23
| 7.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-19 Thu
| ###
| ###
| 7.2
| 7.23
|
|
| ###
| ###
| ### |
2011-May-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-17 Tue
| ###
| ###
| ###
| ###
| 54,886
| 0
| 27.5
| 27.5
| 0.0 |
2011-May-16 Mon
| ###
| ###
| 7.2
| 7.24
| 83,829
| 301,784
| ###
| ###
| 0.5 |
2011-May-13 Fri
| ###
| ###
| ###
| ###
| 97,028
| 0
| 73.4
| 73.4
| 0.0 |
2011-May-12 Thu
| 7.29
| ###
| ###
| 7.29
|
|
| 75.6
| 75.6
| ### |
2011-May-11 Wed
| ###
| ###
| ###
| 7.28
|
|
| 31.5
| 31.5
| 0.5 |
2011-May-10 Tue
| 7.25
| 7.42
| ###
| 7.29
| 298,741
| 1,108,329
| ###
| ###
| ### |
2011-May-09 Mon
| ###
| 7.25
| ###
| 7.2
| 229,252
| ###
| 79.9
| 79.9
| 0.5 |
2011-May-06 Fri
| ###
| ###
| ###
| ###
| 182,950
| 0
| ###
| ###
| 0.0 |
2011-May-05 Thu
| ###
| ###
| ###
| 7.22
| 709,520
| 0
| ###
| ###
| 0.5 |
2011-May-04 Wed
| 7.4
| 7.47
| ###
| ###
| 111,222
| ###
| ###
| ###
| 0.0 |
2011-May-03 Tue
| ###
| 7.49
| ###
| 7.46
| 483,541
| ###
| ###
| ###
| 0.5 |
2011-May-02 Mon
| 7.2
| 7.4
| 7.2
| ###
| 209,857
| 1,531,956
| ###
| ###
| 0.0 |
2011-Apr-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-21 Thu
| ###
| ###
| ###
| ###
| 30,350
| 0
| ###
| ###
| 0.0 |
2011-Apr-20 Wed
| ###
| 7.2
| ###
| ###
| 409,222
| ###
| 26.5
| 26.5
| 0.0 |
2011-Apr-19 Tue
| ###
| ###
| ###
| ###
| 38,750
| 0
| 81.2
| 81.2
| 0.0 |
2011-Apr-18 Mon
| ###
| ###
| ###
| ###
| 39,157
| 0
| 38.7
| 38.7
| 0.0 |
2011-Apr-15 Fri
| ###
| ###
| 7
| ###
| 11,640
| 40,740
| ###
| ###
| 0.0 |
2011-Apr-14 Thu
| ###
| ###
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2011-Apr-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-12 Tue
| 7.22
| 7.29
| ###
| ###
|
|
| 47.7
| 47.7
| 0.0 |
2011-Apr-11 Mon
| ###
| 7.27
| ###
| 7.22
| 36,273
| 131,852
| 74.2
| 74.2
| 0.5 |
2011-Apr-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-07 Thu
| ###
| 7.25
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2011-Apr-06 Wed
| ###
| ###
| ###
| 7
| 260,226
| 0
| ###
| ###
| 0.5 |
2011-Apr-05 Tue
| ###
| ###
| ###
| ###
| 115,073
| 0
| ###
| ###
| 0.0 |
2011-Apr-04 Mon
| ###
| ###
| ###
| ###
| 168,922
| 0
| 67.2
| 67.2
| 0.0 |
2011-Apr-01 Fri
| ###
| ###
| 6.8
| ###
| 69,677
| ###
| ###
| ###
| 0.0 |
2011-Mar-31 Thu
| ###
| ###
| ###
| ###
| 19,385
| 0
| ###
| ###
| 0.0 |
2011-Mar-30 Wed
| 6.8
| ###
| 6.71
| 6.85
|
|
| ###
| ###
| ### |
2011-Mar-29 Tue
| 6.74
| ###
| 6.7
| 6.85
| 47,542
| ###
| ###
| ###
| ### |
2011-Mar-28 Mon
| 6.73
| 6.74
| ###
| 6.7
| 96,128
| 323,951
| 35.4
| 35.4
| 0.5 |
2011-Mar-25 Fri
| 6.75
| 6.75
| 6.58
| 6.7
| 27,584
| 183,847
| 23.4
| 23.4
| 0.5 |
2011-Mar-24 Thu
| ###
| 6.75
| 6.5
| 6.7
| 40,485
| ###
| ###
| ###
| 0.5 |
2011-Mar-23 Wed
| ###
| ###
| 6.5
| ###
| 20,628
| 67,041
| 32.0
| 32.0
| 0.0 |
2011-Mar-22 Tue
| ###
| 6.7
| 6.53
| ###
| 45,772
| 302,781
| ###
| ###
| 0.0 |
2011-Mar-21 Mon
| ###
| ###
| ###
| ###
|
|
| 88.7
| 88.7
| 0.0 |
2011-Mar-18 Fri
| ###
| 6.44
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2011-Mar-17 Thu
| 6.41
| 6.53
| 6.4
| 6.4
| 71,020
| 459,144
| ###
| ###
| 0.5 |
2011-Mar-16 Wed
| 6.5
| ###
| 6.48
| 6.5
| 114,926
| ###
| ###
| ###
| 0.5 |
2011-Mar-15 Tue
| 6.74
| 6.74
| ###
| 6.48
| 100,985
| ###
| ###
| ###
| 0.5 |
2011-Mar-14 Mon
| 6.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-11 Fri
| ###
| 6.72
| ###
| ###
| 96,524
| 324,320
| 69.8
| 69.8
| 0.0 |
2011-Mar-10 Thu
| ###
| ###
| 6.5
| 6.58
|
|
| 50.1
| 50.1
| 0.5 |
2011-Mar-09 Wed
| ###
| 6.76
| ###
| 6.76
| 376,276
| ###
| 87.7
| 87.7
| 0.5 |
2011-Mar-08 Tue
| 6.76
| 6.78
| ###
| ###
| 66,155
| ###
| ###
| ###
| 0.0 |
2011-Mar-07 Mon
| 6.87
| ###
| 6.77
| 6.77
|
|
| 28.4
| 28.4
| ### |
2011-Mar-04 Fri
| 6.85
| ###
| 6.75
| 6.87
| 50,949
| 171,952
| ###
| ###
| ### |
2011-Mar-03 Thu
| ###
| ###
| 6.7
| 6.84
|
|
| 25.6
| 25.6
| 0.5 |
2011-Mar-02 Wed
| ###
| ###
| 6.87
| 7
| 76,871
| 264,051
| 70.6
| 70.6
| 0.5 |
2011-Mar-01 Tue
| 6.81
| ###
| ###
| ###
| 138,175
| 0
| ###
| ###
| 0.0 |
2011-Feb-28 Mon
| 6.85
| ###
| 6.78
| 6.8
| 99,042
| 335,752
| ###
| ###
| 0.5 |
2011-Feb-25 Fri
| ###
| ###
| 6.77
| ###
|
|
| 61.4
| 61.4
| 0.0 |
2011-Feb-24 Thu
| 6.83
| ###
| 6.78
| 6.87
|
|
| ###
| ###
| ### |
2011-Feb-23 Wed
| 6.83
| 6.83
| ###
| 6.7
|
|
| ###
| ###
| 0.5 |
2011-Feb-22 Tue
| 6.71
| 6.85
| 6.71
| 6.8
| 167,755
| 1,137,378
| ###
| ###
| 0.5 |
2011-Feb-21 Mon
| 6.8
| 6.84
| ###
| 6.79
|
|
| ###
| ###
| 0.5 |
2011-Feb-18 Fri
| 6.85
| 6.85
| 6.75
| 6.8
| 21,375
| 145,350
| 28.7
| 28.7
| 0.5 |
2011-Feb-17 Thu
| 6.84
| 6.85
| 6.7
| 6.82
| 20,182
| ###
| ###
| ###
| 0.5 |
2011-Feb-16 Wed
| 6.75
| 6.8
| 6.75
| 6.79
|
|
| 73.9
| 73.9
| 0.5 |
2011-Feb-15 Tue
| ###
| 6.8
| ###
| 6.8
|
|
| ###
| ###
| 0.5 |
2011-Feb-14 Mon
| 6.75
| 6.79
| ###
| ###
| 29,756
| 101,021
| 23.0
| 23.0
| 0.0 |
2011-Feb-11 Fri
| 6.84
| 6.84
| 6.71
| 6.71
|
|
| 19.1
| 19.1
| ### |
2011-Feb-10 Thu
| 6.84
| 6.85
| 6.74
| 6.82
| 36,442
| 247,623
| 34.5
| 34.5
| 0.5 |
2011-Feb-09 Wed
| 6.86
| 6.88
| 6.77
| 6.8
| 90,324
| ###
| 31.1
| 31.1
| 0.5 |
2011-Feb-08 Tue
| ###
| ###
| 6.83
| 6.86
|
|
| ###
| ###
| 0.5 |
2011-Feb-07 Mon
| ###
| ###
| ###
| ###
| 100,780
| 0
| ###
| ###
| 0.0 |
2011-Feb-04 Fri
| ###
| ###
| ###
| ###
|
|
| 92.5
| 92.5
| 0.0 |
2011-Feb-03 Thu
| ###
| 6.74
| ###
| 6.7
| 100,578
| 338,947
| 69.5
| 69.5
| 0.5 |
2011-Feb-02 Wed
| ###
| ###
| ###
| ###
| 63,851
| 0
| 70.8
| 70.8
| 0.0 |
2011-Feb-01 Tue
| ###
| ###
| 6.55
| ###
| 122,148
| ###
| ###
| ###
| 0.0 |
2011-Jan-31 Mon
| ###
| ###
| 6.54
| 6.55
| 66,370
| 217,029
| ###
| ###
| 0.5 |
2011-Jan-28 Fri
| 6.59
| ###
| 6.58
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2011-Jan-27 Thu
| 6.54
| 6.59
| 6.54
| 6.57
|
|
| ###
| ###
| ### |
2011-Jan-25 Tue
| ###
| ###
| 6.55
| 6.59
|
|
| 32.0
| 32.0
| ### |
2011-Jan-24 Mon
| 6.55
| 6.57
| 6.45
| 6.55
| 128,547
| 836,840
| ###
| ###
| 0.5 |
2011-Jan-21 Fri
| 6.46
| 6.58
| 6.45
| 6.57
|
|
| 87.0
| 87.0
| ### |
2011-Jan-20 Thu
| 6.55
| 6.7
| 6.51
| ###
| 337,080
| ###
| 85.9
| 85.9
| 0.0 |
2011-Jan-19 Wed
| 6.4
| ###
| 6.4
| ###
| 144,742
| 463,174
| 89.5
| 89.5
| 0.0 |
2011-Jan-18 Tue
| 6.23
| 6.25
| ###
| 6.23
|
|
| 66.0
| 66.0
| 0.4 |
2011-Jan-17 Mon
| ###
| 6.23
| ###
| 6.23
| 25,982
| ###
| 84.3
| 84.3
| 0.4 |
2011-Jan-14 Fri
| 6
| 6.21
| 6
| ###
| 61,456
| 375,188
| 81.6
| 81.6
| 0.0 |
2011-Jan-13 Thu
| ###
| ###
| ###
| 6
| 111,356
| 0
| 59.5
| 59.5
| 0.4 |
2011-Jan-12 Wed
| ###
| ###
| ###
| 6
| 201,126
| 0
| 13.2
| 13.2
| 0.4 |
2011-Jan-11 Tue
| ###
| 6.25
| ###
| 6.2
| 25,381
| ###
| ###
| ###
| 0.4 |
2011-Jan-10 Mon
| ###
| 6.25
| ###
| 6.2
| 70,827
| ###
| ###
| ###
| 0.4 |
2011-Jan-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-06 Thu
| ###
| ###
| ###
| ###
| 186,126
| 0
| 25.6
| 25.6
| 0.0 |
2011-Jan-05 Wed
| ###
| 6.2
| ###
| ###
| 132,251
| 409,978
| ###
| ###
| 0.0 |
2011-Jan-04 Tue
| ###
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-31 Fri
| ###
| ###
| 6
| ###
| 45,051
| 135,153
| 80.7
| 80.7
| 0.0 |
2010-Dec-30 Thu
| ###
| ###
| 6
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2010-Dec-29 Wed
| ###
| ###
| ###
| ###
| 38,426
| 0
| 66.5
| 66.5
| 0.0 |
2010-Dec-24 Fri
| ###
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-23 Thu
| ###
| 6.2
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2010-Dec-22 Wed
| ###
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-21 Tue
| 6
| ###
| ###
| ###
| 45,954
| 0
| ###
| ###
| 0.0 |
2010-Dec-20 Mon
| 6
| ###
| ###
| 6
| 190,084
| 0
| ###
| ###
| 0.4 |
2010-Dec-17 Fri
| ###
| ###
| 5.88
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2010-Dec-16 Thu
| 5.8
| ###
| 5.8
| 5.89
| 360,941
| 1,046,728
| ###
| ###
| ### |
2010-Dec-15 Wed
| 5.88
| 5.88
| 5.78
| 5.81
|
|
| ###
| ###
| ### |
2010-Dec-14 Tue
| 5.87
| ###
| 5.85
| 5.89
|
|
| ###
| ###
| ### |
2010-Dec-13 Mon
| ###
| ###
| 5.79
| 5.83
|
|
| ###
| ###
| ### |
2010-Dec-10 Fri
| ###
| ###
| 5.75
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2010-Dec-09 Thu
| 6.2
| 6.2
| 5.88
| ###
| 939,988
| 5,677,527
| ###
| ###
| 0.0 |
2010-Dec-08 Wed
| 6.24
| 6.25
| ###
| 6.2
| 399,645
| ###
| 31.4
| 31.4
| 0.4 |
2010-Dec-07 Tue
| 6.24
| 6.24
| ###
| ###
| 132,084
| ###
| ###
| ###
| 0.0 |
2010-Dec-06 Mon
| 6.25
| 6.25
| ###
| 6.23
|
|
| 31.1
| 31.1
| 0.4 |
2010-Dec-03 Fri
| ###
| ###
| ###
| ###
| 578,956
| 0
| ###
| ###
| 0.0 |
2010-Dec-02 Thu
| ###
| ###
| ###
| ###
| 120,471
| 0
| 27.6
| 27.6
| 0.0 |
2010-Dec-01 Wed
| ###
| 6.21
| ###
| ###
|
|
| 89.8
| 89.8
| 0.0 |
2010-Nov-30 Tue
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2010-Nov-29 Mon
| 6
| ###
| ###
| ###
| 128,925
| 0
| ###
| ###
| 0.0 |
2010-Nov-26 Fri
| ###
| ###
| 6
| ###
| 37,044
| ###
| ###
| ###
| 0.0 |
2010-Nov-25 Thu
| ###
| ###
| ###
| ###
| 21,150
| 0
| ###
| ###
| 0.0 |
2010-Nov-24 Wed
| 6
| ###
| 6
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2010-Nov-23 Tue
| ###
| ###
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2010-Nov-22 Mon
| ###
| ###
| ###
| ###
| 380,746
| 0
| ###
| ###
| 0.0 |
2010-Nov-19 Fri
| ###
| 6.22
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2010-Nov-18 Thu
| 6
| 6.2
| 6
| ###
| 182,083
| ###
| ###
| ###
| 0.0 |
2010-Nov-17 Wed
| 6.23
| 6.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-16 Tue
| 6.22
| 6.28
| 6.22
| 6.28
|
|
| ###
| ###
| 0.4 |
2010-Nov-15 Mon
| 6.23
| 6.28
| 6.22
| 6.23
|
|
| ###
| ###
| 0.4 |
2010-Nov-12 Fri
| 6.41
| 6.43
| 6.2
| 6.28
| 48,255
| ###
| ###
| ###
| 0.4 |
2010-Nov-11 Thu
| ###
| 6.42
| 6.23
| 6.42
|
|
| 78.6
| 78.6
| 0.5 |
2010-Nov-10 Wed
| 6.41
| 6.41
| 6.21
| 6.29
|
|
| 24.3
| 24.3
| ### |
2010-Nov-09 Tue
| 6.42
| 6.54
| 6.42
| 6.42
| 70,389
| 456,120
| 70.0
| 70.0
| 0.5 |
2010-Nov-08 Mon
| 6.57
| 6.57
| 6.42
| 6.42
|
|
| 20.3
| 20.3
| 0.5 |
2010-Nov-05 Fri
| ###
| ###
| 6.51
| 6.58
|
|
| ###
| ###
| 0.5 |
2010-Nov-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-03 Wed
| ###
| 6.72
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2010-Nov-02 Tue
| ###
| ###
| ###
| ###
| 153,429
| 0
| ###
| ###
| 0.0 |
2010-Nov-01 Mon
| ###
| ###
| ###
| ###
| 19,349
| 0
| 28.0
| 28.0
| 0.0 |
2010-Oct-29 Fri
| 6.53
| ###
| 6.48
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-28 Thu
| 6.55
| ###
| 6.42
| 6.54
| 246,186
| 790,257
| ###
| ###
| 0.5 |
2010-Oct-27 Wed
| 6.7
| 6.7
| 6.56
| ###
|
|
| 40.5
| 40.5
| 0.0 |
2010-Oct-26 Tue
| 6.72
| 6.73
| ###
| ###
| 123,626
| ###
| 30.7
| 30.7
| 0.0 |
2010-Oct-25 Mon
| ###
| 6.75
| ###
| 6.7
| 36,550
| 123,356
| ###
| ###
| 0.5 |
2010-Oct-22 Fri
| 6.57
| ###
| 6.57
| ###
| 65,320
| 214,576
| 69.3
| 69.3
| 0.0 |
2010-Oct-21 Thu
| ###
| ###
| 6.57
| ###
| 98,955
| ###
| ###
| ###
| 0.0 |
2010-Oct-20 Wed
| ###
| ###
| 6.53
| 6.55
|
|
| ###
| ###
| 0.5 |
2010-Oct-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-18 Mon
| ###
| ###
| ###
| ###
|
|
| 41.4
| 41.4
| 0.0 |
2010-Oct-15 Fri
| ###
| ###
| ###
| ###
| 11,158
| 0
| 65.6
| 65.6
| 0.0 |
2010-Oct-14 Thu
| 6.7
| 6.75
| ###
| 6.72
| 188,845
| 637,351
| ###
| ###
| 0.5 |
2010-Oct-13 Wed
| ###
| 6.7
| 6.58
| 6.7
| 229,675
| 1,525,042
| ###
| ###
| 0.5 |
2010-Oct-12 Tue
| ###
| 6.75
| 6.58
| ###
| 290,521
| 1,936,322
| ###
| ###
| 0.0 |
2010-Oct-11 Mon
| 6.74
| 6.75
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2010-Oct-08 Fri
| 6.55
| 6.75
| 6.55
| 6.75
| 31,356
| ###
| ###
| ###
| 0.5 |
2010-Oct-07 Thu
| ###
| ###
| 6.53
| 6.54
| 47,089
| 153,745
| 22.2
| 22.2
| 0.5 |
2010-Oct-06 Wed
| ###
| 6.75
| 6.5
| ###
| 148,052
| 980,844
| ###
| ###
| 0.0 |
2010-Oct-05 Tue
| ###
| ###
| 6.26
| 6.53
| 287,926
| ###
| ###
| ###
| ### |
2010-Oct-04 Mon
| 6.53
| 6.53
| ###
| ###
| 41,171
| 134,423
| ###
| ###
| 0.0 |
2010-Oct-01 Fri
| ###
| 6.53
| ###
| 6.45
|
|
| 82.5
| 82.5
| ### |
2010-Sep-30 Thu
| ###
| 6.53
| ###
| 6.5
| 77,228
| 252,149
| ###
| ###
| 0.5 |
2010-Sep-29 Wed
| 6.59
| 6.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-28 Tue
| ###
| 6.49
| 6.28
| 6.44
|
|
| ###
| ###
| 0.5 |
2010-Sep-27 Mon
| ###
| ###
| 6.25
| 6.25
| 50,777
| 158,678
| 26.6
| 26.6
| ### |
2010-Sep-24 Fri
| ###
| ###
| 6.21
| ###
| 77,942
| ###
| 70.6
| 70.6
| 0.0 |
2010-Sep-23 Thu
| ###
| ###
| 6.25
| ###
| 56,823
| 177,571
| ###
| ###
| 0.0 |
2010-Sep-22 Wed
| 6.29
| ###
| 6.21
| ###
| 45,676
| 141,823
| ###
| ###
| 0.0 |
2010-Sep-21 Tue
| 6.2
| 6.29
| ###
| 6.22
|
|
| 77.4
| 77.4
| 0.4 |
2010-Sep-20 Mon
| 6.2
| 6.29
| ###
| 6.22
|
|
| 71.7
| 71.7
| 0.4 |
2010-Sep-17 Fri
| 6.2
| 6.23
| ###
| 6.2
| 431,988
| 1,345,642
| 62.0
| 62.0
| 0.4 |
2010-Sep-16 Thu
| 6.21
| 6.25
| 6.2
| 6.22
|
|
| ###
| ###
| 0.4 |
2010-Sep-15 Wed
| 6.21
| 6.22
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2010-Sep-14 Tue
| 6.29
| 6.29
| ###
| 6.2
| 65,073
| 204,654
| 20.7
| 20.7
| 0.4 |
2010-Sep-13 Mon
| ###
| 6.24
| ###
| ###
| 121,147
| 377,978
| ###
| ###
| 0.0 |
2010-Sep-10 Fri
| ###
| ###
| ###
| 6
| 105,859
| 0
| ###
| ###
| 0.4 |
2010-Sep-09 Thu
| ###
| ###
| ###
| ###
| 117,181
| 0
| 66.6
| 66.6
| 0.0 |
2010-Sep-08 Wed
| 6
| ###
| 5.89
| 6
| 166,649
| 490,781
| 73.9
| 73.9
| 0.4 |
2010-Sep-07 Tue
| 6
| ###
| ###
| 6
| 86,456
| 0
| 70.9
| 70.9
| 0.4 |
2010-Sep-06 Mon
| ###
| ###
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2010-Sep-03 Fri
| 5.88
| ###
| 5.85
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2010-Sep-02 Thu
| 5.75
| 5.89
| 5.74
| 5.86
| 24,483
| ###
| ###
| ###
| 0.4 |
2010-Sep-01 Wed
| 5.72
| 5.82
| ###
| 5.74
|
|
| 60.6
| 60.6
| 0.4 |
2010-Aug-31 Tue
| ###
| 5.88
| ###
| 5.83
|
|
| ###
| ###
| ### |
2010-Aug-30 Mon
| 5.7
| 5.7
| 5.48
| 5.7
| 101,657
| ###
| ###
| ###
| 0.4 |
2010-Aug-27 Fri
| 5.7
| 5.75
| ###
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2010-Aug-26 Thu
| 5.72
| 5.74
| ###
| ###
| 50,346
| ###
| 27.7
| 27.7
| 0.0 |
2010-Aug-25 Wed
| 5.78
| 5.78
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2010-Aug-24 Tue
| 5.71
| 5.79
| ###
| ###
| 37,840
| 109,546
| 29.9
| 29.9
| 0.0 |
2010-Aug-23 Mon
| ###
| 5.74
| 5.59
| 5.71
| 105,078
| ###
| ###
| ###
| 0.4 |
2010-Aug-20 Fri
| 5.7
| 5.7
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2010-Aug-19 Thu
| 5.77
| 5.78
| ###
| 5.75
| 82,958
| 239,748
| ###
| ###
| ### |
2010-Aug-18 Wed
| 5.53
| 5.78
| 5.53
| ###
| 75,174
| ###
| 89.9
| 89.9
| 0.0 |
2010-Aug-17 Tue
| ###
| ###
| 5.55
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-16 Mon
| 5.48
| ###
| 5.47
| ###
| 36,149
| ###
| 83.8
| 83.8
| 0.0 |
2010-Aug-13 Fri
| 5.47
| 5.58
| 5.44
| 5.48
|
|
| 57.1
| 57.1
| ### |
2010-Aug-12 Thu
| 5.55
| 5.58
| 5.49
| 5.5
|
|
| ###
| ###
| 0.4 |
2010-Aug-11 Wed
| 5.71
| 5.77
| ###
| ###
| 26,026
| 75,085
| ###
| ###
| 0.0 |
2010-Aug-10 Tue
| ###
| 5.78
| ###
| 5.78
| 34,376
| 99,346
| ###
| ###
| 0.4 |
2010-Aug-09 Mon
| ###
| 5.73
| ###
| 5.71
| 41,772
| 119,676
| 70.6
| 70.6
| 0.4 |
2010-Aug-06 Fri
| ###
| ###
| 5.57
| ###
| 23,974
| ###
| 20.0
| 20.0
| 0.0 |
2010-Aug-05 Thu
| ###
| ###
| 5.55
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-04 Wed
| 5.57
| ###
| 5.57
| ###
| 22,958
| ###
| ###
| ###
| 0.0 |
2010-Aug-03 Tue
| 5.55
| ###
| 5.55
| ###
| 23,781
| ###
| 77.9
| 77.9
| 0.0 |
2010-Aug-02 Mon
| 5.58
| ###
| 5.55
| 5.56
|
|
| 22.7
| 22.7
| 0.4 |
2010-Jul-30 Fri
| ###
| ###
| 5.56
| ###
| 33,873
| ###
| 81.0
| 81.0
| 0.0 |
2010-Jul-29 Thu
| ###
| ###
| 5.55
| ###
| 20,441
| 56,723
| 67.8
| 67.8
| 0.0 |
2010-Jul-28 Wed
| 5.5
| ###
| 5.5
| ###
| 32,520
| ###
| ###
| ###
| 0.0 |
2010-Jul-27 Tue
| 5.53
| 5.55
| 5.48
| 5.48
|
|
| ###
| ###
| ### |
2010-Jul-26 Mon
| 5.48
| 5.53
| 5.45
| 5.45
| 43,054
| ###
| 27.5
| 27.5
| ### |
2010-Jul-23 Fri
| 5.41
| 5.51
| ###
| 5.41
|
|
| ###
| ###
| ### |
2010-Jul-22 Thu
| 5.46
| 5.55
| 5.44
| 5.47
| 24,724
| 135,858
| ###
| ###
| ### |
2010-Jul-21 Wed
| 5.55
| 5.59
| 5.46
| 5.46
| 20,141
| 111,279
| ###
| ###
| ### |
2010-Jul-20 Tue
| 5.47
| ###
| 5.47
| ###
| 54,280
| 148,455
| 83.5
| 83.5
| 0.0 |
2010-Jul-19 Mon
| 5.57
| 5.57
| 5.45
| 5.46
| 21,981
| ###
| ###
| ###
| ### |
2010-Jul-16 Fri
| ###
| ###
| 5.46
| 5.58
| 75,048
| 204,881
| ###
| ###
| 0.4 |
2010-Jul-15 Thu
| 5.59
| ###
| 5.55
| ###
| 115,287
| 319,921
| 74.6
| 74.6
| 0.0 |
2010-Jul-14 Wed
| 5.46
| ###
| 5.46
| 5.54
|
|
| 77.6
| 77.6
| 0.4 |
2010-Jul-13 Tue
| 5.54
| 5.54
| ###
| 5.45
| 32,773
| 90,781
| ###
| ###
| ### |
2010-Jul-12 Mon
| ###
| ###
| 5.48
| 5.54
| 146,158
| 400,472
| 14.2
| 14.2
| 0.4 |
2010-Jul-09 Fri
| ###
| ###
| 5.57
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2010-Jul-08 Thu
| 5.51
| ###
| 5.51
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-07 Wed
| 5.48
| ###
| 5.48
| 5.5
| 49,974
| 136,928
| 80.0
| 80.0
| 0.4 |
2010-Jul-06 Tue
| 5.42
| ###
| ###
| 5.49
| 44,685
| 0
| ###
| ###
| 0.4 |
2010-Jul-05 Mon
| 5.44
| 5.49
| ###
| 5.48
|
|
| 78.8
| 78.8
| ### |
2010-Jul-02 Fri
| 5.21
| 5.5
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2010-Jul-01 Thu
| ###
| 5.4
| 5.21
| ###
| 14,423
| ###
| ###
| ###
| 0.0 |
2010-Jun-30 Wed
| 5.25
| 5.5
| 5.2
| ###
| 61,881
| ###
| ###
| ###
| 0.0 |
2010-Jun-29 Tue
| 5.48
| 5.48
| ###
| 5.42
|
|
| ###
| ###
| 0.4 |
2010-Jun-28 Mon
| 5.55
| ###
| 5.5
| 5.54
| 51,757
| ###
| ###
| ###
| 0.4 |
2010-Jun-25 Fri
| 5.55
| 5.59
| 5.46
| 5.54
| 71,257
| ###
| ###
| ###
| 0.4 |
2010-Jun-24 Thu
| 5.55
| ###
| 5.51
| 5.58
|
|
| 80.0
| 80.0
| 0.4 |
2010-Jun-23 Wed
| 5.5
| ###
| 5.46
| 5.47
| 92,057
| ###
| 38.1
| 38.1
| ### |
2010-Jun-22 Tue
| ###
| ###
| ###
| ###
| 76,658
| 0
| ###
| ###
| 0.0 |
2010-Jun-21 Mon
| 5.75
| 5.78
| 5.59
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2010-Jun-18 Fri
| ###
| 5.8
| 5.52
| 5.8
|
|
| ###
| ###
| 0.4 |
2010-Jun-17 Thu
| ###
| ###
| 5.56
| 5.56
| 58,524
| ###
| ###
| ###
| 0.4 |
2010-Jun-16 Wed
| 5.54
| 5.59
| 5.52
| 5.59
|
|
| ###
| ###
| ### |
2010-Jun-15 Tue
| 5.52
| 5.54
| ###
| 5.54
| 51,648
| ###
| ###
| ###
| 0.4 |
2010-Jun-11 Fri
| 5.54
| 5.54
| 5.42
| 5.52
|
|
| 32.3
| 32.3
| 0.4 |
2010-Jun-10 Thu
| 5.4
| 5.54
| 5.4
| 5.54
| 362,855
| ###
| ###
| ###
| 0.4 |
2010-Jun-09 Wed
| ###
| ###
| 5.2
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-08 Tue
| 5.28
| ###
| 5.23
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-07 Mon
| 5.28
| 5.28
| ###
| 5.28
| 101,923
| 269,076
| ###
| ###
| 0.4 |
2010-Jun-04 Fri
| ###
| 5.29
| ###
| 5.29
|
|
| 86.7
| 86.7
| 0.4 |
2010-Jun-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-02 Wed
| ###
| ###
| ###
| ###
| 82,721
| 0
| 79.8
| 79.8
| 0.0 |
2010-Jun-01 Tue
| ###
| ###
| ###
| ###
| 173,045
| 0
| ###
| ###
| 0.0 |
2010-May-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-28 Fri
| ###
| 5.2
| ###
| ###
|
|
| 61.9
| 61.9
| 0.0 |
2010-May-27 Thu
| 5.25
| 5.25
| 5
| ###
| 1,197,527
| 6,137,325
| 8.6
| 8.6
| 0.0 |
2010-May-26 Wed
| ###
| ###
| ###
| 5.25
|
|
| ###
| ###
| 0.4 |
2010-May-25 Tue
| ###
| 5.25
| ###
| ###
| 118,989
| 312,346
| ###
| ###
| 0.0 |
2010-May-24 Mon
| 5.23
| 5.29
| ###
| 5.2
|
|
| ###
| ###
| ### |
2010-May-21 Fri
| ###
| ###
| ###
| ###
| 418,222
| 0
| 69.2
| 69.2
| 0.0 |
2010-May-20 Thu
| ###
| ###
| ###
| 5.2
|
|
| ###
| ###
| ### |
2010-May-19 Wed
| 5.45
| 5.45
| ###
| ###
| 113,156
| 308,350
| 37.6
| 37.6
| 0.0 |
2010-May-18 Tue
| 5.5
| ###
| ###
| 5.49
|
|
| 44.7
| 44.7
| 0.4 |
2010-May-17 Mon
| 5.56
| 5.73
| 5.49
| 5.53
| 286,345
| ###
| 47.1
| 47.1
| ### |
2010-May-14 Fri
| ###
| ###
| 5.54
| 5.58
| 147,781
| 409,353
| 29.4
| 29.4
| 0.4 |
2010-May-13 Thu
| ###
| ###
| 5.49
| 5.54
|
|
| 19.7
| 19.7
| 0.4 |
2010-May-12 Wed
| ###
| ###
| 5.5
| ###
| 172,821
| 475,257
| ###
| ###
| 0.0 |
2010-May-11 Tue
| 5.58
| ###
| 5.54
| 5.59
|
|
| 82.7
| 82.7
| ### |
2010-May-10 Mon
| ###
| ###
| 5.46
| 5.5
| 283,084
| ###
| 9.4
| 9.4
| 0.4 |
2010-May-07 Fri
| 5.4
| ###
| ###
| ###
| 313,647
| 0
| 80.8
| 80.8
| 0.0 |
2010-May-06 Thu
| ###
| 5.54
| ###
| 5.5
|
|
| ###
| ###
| 0.4 |
2010-May-05 Wed
| ###
| 5.49
| ###
| 5.45
| 168,825
| 463,424
| 76.4
| 76.4
| ### |
2010-May-04 Tue
| ###
| 5.49
| ###
| 5.46
|
|
| 90.7
| 90.7
| ### |
2010-May-03 Mon
| 5.53
| ###
| 5.46
| ###
| 569,421
| ###
| 86.3
| 86.3
| 0.0 |
2010-Apr-30 Fri
| ###
| 5.74
| 5.53
| 5.59
|
|
| 39.5
| 39.5
| ### |
2010-Apr-29 Thu
| 5.45
| 5.57
| 5.4
| 5.5
|
|
| ###
| ###
| 0.4 |
2010-Apr-28 Wed
| 5
| 5.42
| 5
| ###
| 2,612,549
| 13,611,380
| 95.3
| 95.3
| 0.0 |
2010-Apr-27 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Apr-23 Fri
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-22 Thu
| ###
| 5.2
| ###
| ###
|
|
| 38.9
| 38.9
| 0.0 |
2010-Apr-21 Wed
| 5
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-20 Tue
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2010-Apr-19 Mon
| ###
| ###
| 4.87
| 5
| 94,757
| ###
| ###
| ###
| 0.4 |
2010-Apr-16 Fri
| ###
| ###
| ###
| ###
| 71,488
| 0
| ###
| ###
| 0.0 |
2010-Apr-15 Thu
| ###
| ###
| ###
| ###
| 114,652
| 0
| 26.1
| 26.1
| 0.0 |
2010-Apr-14 Wed
| ###
| 5.2
| ###
| ###
| 81,278
| 211,322
| 69.5
| 69.5
| 0.0 |
2010-Apr-13 Tue
| ###
| ###
| ###
| ###
| 52,384
| 0
| ###
| ###
| 0.0 |
2010-Apr-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-09 Fri
| ###
| ###
| ###
| ###
| 53,659
| 0
| ###
| ###
| 0.0 |
2010-Apr-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-07 Wed
| ###
| ###
| ###
| ###
| 103,642
| 0
| ###
| ###
| 0.0 |
2010-Apr-06 Tue
| ###
| ###
| ###
| 5
| 61,328
| 0
| ###
| ###
| 0.4 |
2010-Apr-01 Thu
| 5.26
| ###
| ###
| ###
| 56,543
| 0
| 14.1
| 14.1
| 0.0 |
2010-Mar-31 Wed
| ###
| 5.4
| ###
| ###
| 42,286
| 114,172
| 77.2
| 77.2
| 0.0 |
2010-Mar-30 Tue
| ###
| 5.41
| 5.25
| ###
| 177,547
| 946,325
| ###
| ###
| 0.0 |
2010-Mar-29 Mon
| 5.25
| ###
| 5.25
| ###
|
|
| 87.7
| 87.7
| 0.0 |
2010-Mar-26 Fri
| ###
| ###
| 5.26
| ###
| 4,876
| 12,823
| ###
| ###
| 0.0 |
2010-Mar-25 Thu
| ###
| ###
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2010-Mar-24 Wed
| ###
| 5.4
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2010-Mar-23 Tue
| ###
| 5.4
| 5.26
| 5.29
|
|
| 31.5
| 31.5
| 0.4 |
2010-Mar-22 Mon
| ###
| ###
| 5.28
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-19 Fri
| 5.27
| ###
| 5.21
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2010-Mar-18 Thu
| 5.25
| ###
| 5.2
| 5.28
| 97,223
| 252,779
| ###
| ###
| 0.4 |
2010-Mar-17 Wed
| 5.23
| ###
| ###
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2010-Mar-16 Tue
| 5.24
| 5.24
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2010-Mar-15 Mon
| ###
| 5.24
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2010-Mar-12 Fri
| ###
| 5.21
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2010-Mar-11 Thu
| ###
| ###
| ###
| ###
| 14,689
| 0
| ###
| ###
| 0.0 |
2010-Mar-10 Wed
| ###
| 5.2
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2010-Mar-09 Tue
| ###
| ###
| ###
| ###
| 360,677
| 0
| ###
| ###
| 0.0 |
2010-Mar-08 Mon
| ###
| ###
| 4.85
| 5
|
|
| ###
| ###
| 0.4 |
2010-Mar-05 Fri
| ###
| ###
| ###
| ###
| 50,579
| 0
| 14.8
| 14.8
| 0.0 |
2010-Mar-04 Thu
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2010-Mar-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-02 Tue
| ###
| ###
| ###
| ###
| 29,747
| 0
| 76.9
| 76.9
| 0.0 |
2010-Mar-01 Mon
| 5
| ###
| 5
| ###
| 37,186
| ###
| 83.2
| 83.2
| 0.0 |
2010-Feb-26 Fri
| ###
| ###
| 4.87
| 5
|
|
| ###
| ###
| 0.4 |
2010-Feb-25 Thu
| ###
| ###
| ###
| ###
| 59,426
| 0
| 37.7
| 37.7
| 0.0 |
2010-Feb-24 Wed
| 4.87
| ###
| 4.87
| ###
| 70,676
| ###
| 83.9
| 83.9
| 0.0 |
2010-Feb-23 Tue
| ###
| ###
| 4.89
| ###
| 89,371
| ###
| ###
| ###
| 0.0 |
2010-Feb-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-19 Fri
| 4.8
| ###
| 4.8
| 5
|
|
| 93.2
| 93.2
| 0.4 |
2010-Feb-18 Thu
| 4.81
| ###
| 4.72
| 4.73
|
|
| ###
| ###
| 0.3 |
2010-Feb-17 Wed
| 4.7
| 4.75
| ###
| 4.72
|
|
| ###
| ###
| 0.3 |
2010-Feb-16 Tue
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2010-Feb-15 Mon
| ###
| 4.7
| ###
| ###
| 76,555
| ###
| ###
| ###
| 0.0 |
2010-Feb-12 Fri
| 4.71
| 4.75
| 4.7
| 4.7
|
|
| 31.7
| 31.7
| 0.3 |
2010-Feb-11 Thu
| 4.8
| 4.81
| 4.71
| 4.71
|
|
| ###
| ###
| ### |
2010-Feb-10 Wed
| 4.81
| ###
| 4.77
| 4.8
|
|
| 40.0
| 40.0
| 0.3 |
2010-Feb-09 Tue
| 4.74
| 4.85
| 4.74
| 4.75
| 50,684
| 243,029
| 73.4
| 73.4
| ### |
2010-Feb-08 Mon
| 4.8
| 4.83
| 4.7
| 4.75
| 63,041
| ###
| 28.4
| 28.4
| ### |
2010-Feb-05 Fri
| ###
| ###
| 4.59
| 4.8
| 61,253
| 140,575
| ###
| ###
| 0.3 |
2010-Feb-04 Thu
| 4.76
| ###
| 4.7
| 4.75
| 87,243
| 205,021
| 38.3
| 38.3
| ### |
2010-Feb-03 Wed
| ###
| 4.75
| 4.51
| 4.71
| 204,253
| ###
| ###
| ###
| ### |
2010-Feb-02 Tue
| ###
| 4.72
| 4.55
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-01 Mon
| ###
| 4.72
| 4.55
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2010-Jan-29 Fri
| 4.8
| 4.8
| 4.59
| 4.8
| 207,825
| ###
| 80.2
| 80.2
| 0.3 |
2010-Jan-28 Thu
| 5
| ###
| 4.79
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-27 Wed
| 5.45
| 5.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-25 Mon
| 5.42
| 5.48
| 5.41
| 5.45
|
|
| ###
| ###
| ### |
2010-Jan-22 Fri
| 5.53
| 5.57
| 5.49
| 5.49
| 112,078
| ###
| ###
| ###
| 0.4 |
2010-Jan-21 Thu
| ###
| ###
| 5.55
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2010-Jan-20 Wed
| 5.55
| ###
| 5.53
| ###
| 30,759
| 85,048
| ###
| ###
| 0.0 |
2010-Jan-19 Tue
| 5.52
| 5.55
| 5.49
| 5.53
|
|
| 78.0
| 78.0
| ### |
2010-Jan-18 Mon
| 5.55
| 5.55
| 5.51
| 5.54
|
|
| 31.5
| 31.5
| 0.4 |
2010-Jan-15 Fri
| 5.55
| 5.55
| 5.53
| 5.53
|
|
| 34.4
| 34.4
| ### |
2010-Jan-14 Thu
| 5.56
| 5.56
| 5.51
| 5.53
| 14,051
| 77,772
| ###
| ###
| ### |
2010-Jan-13 Wed
| 5.51
| ###
| 5.43
| 5.51
| 48,244
| 130,982
| ###
| ###
| ### |
2010-Jan-12 Tue
| 5.42
| 5.51
| 5.41
| 5.51
|
|
| ###
| ###
| ### |
2010-Jan-11 Mon
| 5.5
| 5.53
| ###
| 5.42
| 55,877
| ###
| ###
| ###
| 0.4 |
2010-Jan-08 Fri
| 5.5
| 5.51
| 5.46
| 5.48
| 70,875
| 388,749
| ###
| ###
| ### |
2010-Jan-07 Thu
| ###
| 5.54
| ###
| 5.46
| 57,148
| ###
| 80.4
| 80.4
| ### |
2010-Jan-06 Wed
| 5.4
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-05 Tue
| ###
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-04 Mon
| 5.4
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-31 Thu
| 5.27
| 5.42
| 5.27
| 5.4
|
|
| 86.2
| 86.2
| 0.4 |
2009-Dec-30 Wed
| ###
| ###
| 5.24
| 5.26
|
|
| 19.9
| 19.9
| 0.4 |
2009-Dec-29 Tue
| 5.27
| ###
| 5.27
| ###
| 10,244
| ###
| ###
| ###
| 0.0 |
2009-Dec-24 Thu
| 5.26
| ###
| 5.26
| 5.27
|
|
| 64.9
| 64.9
| ### |
2009-Dec-23 Wed
| ###
| ###
| 5.25
| 5.27
|
|
| ###
| ###
| ### |
2009-Dec-22 Tue
| 5.42
| 5.42
| 5.29
| ###
|
|
| 16.2
| 16.2
| 0.0 |
2009-Dec-21 Mon
| 5.5
| ###
| 5.43
| 5.43
| 30,883
| 83,847
| ###
| ###
| 0.4 |
2009-Dec-18 Fri
| 5.53
| ###
| ###
| 5.55
|
|
| 70.0
| 70.0
| ### |
2009-Dec-17 Thu
| 5.41
| ###
| 5.41
| 5.52
|
|
| ###
| ###
| 0.4 |
2009-Dec-16 Wed
| ###
| 5.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-15 Tue
| ###
| 5.4
| ###
| ###
| 1,138,856
| ###
| 32.0
| 32.0
| 0.0 |
2009-Dec-14 Mon
| ###
| 5.44
| ###
| ###
| 47,372
| 128,851
| 37.0
| 37.0
| 0.0 |
2009-Dec-11 Fri
| ###
| 5.42
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2009-Dec-10 Thu
| ###
| 5.4
| 5.26
| 5.27
|
|
| 30.5
| 30.5
| ### |
2009-Dec-09 Wed
| 5.25
| ###
| 5.25
| 5.28
|
|
| ###
| ###
| 0.4 |
2009-Dec-08 Tue
| 5.25
| ###
| 5.21
| 5.25
| 92,947
| 242,126
| ###
| ###
| 0.4 |
2009-Dec-07 Mon
| ###
| ###
| 5.24
| 5.25
|
|
| 30.1
| 30.1
| 0.4 |
2009-Dec-04 Fri
| 5.24
| 5.45
| 5.24
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-03 Thu
| 5.25
| ###
| ###
| 5.24
|
|
| ###
| ###
| 0.4 |
2009-Dec-02 Wed
| ###
| ###
| 5.27
| 5.28
| 150,940
| 397,726
| ###
| ###
| 0.4 |
2009-Dec-01 Tue
| 5.4
| 5.49
| 5.25
| 5.28
| 128,171
| 688,278
| 17.6
| 17.6
| 0.4 |
2009-Nov-30 Mon
| 5.47
| 5.48
| ###
| 5.4
| 56,140
| 153,823
| ###
| ###
| 0.4 |
2009-Nov-27 Fri
| 5.45
| 5.5
| ###
| 5.47
| 604,584
| ###
| 81.0
| 81.0
| ### |
2009-Nov-26 Thu
| 5.46
| 5.47
| ###
| 5.42
| 95,955
| ###
| 35.8
| 35.8
| 0.4 |
2009-Nov-25 Wed
| 5.77
| 5.77
| 5.49
| 5.49
| 166,674
| 938,374
| ###
| ###
| 0.4 |
2009-Nov-24 Tue
| 5.84
| 5.84
| 5.76
| 5.8
|
|
| 39.5
| 39.5
| 0.4 |
2009-Nov-23 Mon
| 5.84
| 5.84
| 5.72
| 5.8
| 81,248
| ###
| 27.5
| 27.5
| 0.4 |
2009-Nov-20 Fri
| 5.79
| 5.85
| 5.79
| 5.85
|
|
| ###
| ###
| 0.4 |
2009-Nov-19 Thu
| 5.85
| 5.85
| 5.75
| 5.8
|
|
| 31.6
| 31.6
| 0.4 |
2009-Nov-18 Wed
| 5.77
| 5.89
| 5.72
| 5.85
|
|
| ###
| ###
| 0.4 |
2009-Nov-17 Tue
| ###
| ###
| 5.7
| 5.74
|
|
| ###
| ###
| 0.4 |
2009-Nov-16 Mon
| ###
| ###
| ###
| ###
| 111,671
| 0
| 72.5
| 72.5
| 0.0 |
2009-Nov-13 Fri
| 5.57
| ###
| 5.44
| 5.51
|
|
| ###
| ###
| ### |
2009-Nov-12 Thu
| 5.47
| 5.55
| 5.47
| 5.53
|
|
| ###
| ###
| ### |
2009-Nov-11 Wed
| ###
| 5.41
| ###
| 5.4
|
|
| 70.3
| 70.3
| 0.4 |
2009-Nov-10 Tue
| ###
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-09 Mon
| 5.28
| ###
| 5.24
| ###
| 18,228
| 47,757
| 62.1
| 62.1
| 0.0 |
2009-Nov-06 Fri
| ###
| ###
| 5.21
| 5.21
|
|
| 12.2
| 12.2
| 0.4 |
2009-Nov-05 Thu
| ###
| ###
| 5.28
| ###
| 214,180
| ###
| 77.3
| 77.3
| 0.0 |
2009-Nov-04 Wed
| ###
| ###
| 5.28
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-03 Tue
| 5.25
| ###
| 5.24
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2009-Nov-02 Mon
| 5.21
| ###
| ###
| 5.29
| 66,455
| 0
| 76.1
| 76.1
| 0.4 |
2009-Oct-30 Fri
| 5.26
| 5.4
| 5.22
| ###
| 89,524
| 475,372
| 70.0
| 70.0
| 0.0 |
2009-Oct-29 Thu
| ###
| ###
| ###
| 5.2
| 185,424
| 0
| ###
| ###
| ### |
2009-Oct-28 Wed
| 5.21
| 5.44
| ###
| ###
| 166,922
| 454,027
| 91.9
| 91.9
| 0.0 |
2009-Oct-27 Tue
| ###
| 5.22
| ###
| 5.2
| 239,121
| ###
| ###
| ###
| ### |
2009-Oct-26 Mon
| ###
| 5.2
| ###
| 5.2
| 273,651
| ###
| ###
| ###
| ### |
2009-Oct-23 Fri
| ###
| 5.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-22 Thu
| 5.22
| 5.23
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2009-Oct-21 Wed
| 5.28
| ###
| 5.23
| 5.26
|
|
| 34.5
| 34.5
| 0.4 |
2009-Oct-20 Tue
| 5.45
| 5.48
| 5.24
| 5.27
| 87,321
| 468,040
| 13.3
| 13.3
| ### |
2009-Oct-19 Mon
| 5.5
| 5.5
| ###
| 5.23
| 63,724
| 175,241
| ###
| ###
| ### |
2009-Oct-16 Fri
| 5.52
| 5.58
| 5.43
| 5.58
| 48,985
| ###
| ###
| ###
| 0.4 |
2009-Oct-15 Thu
| 5.59
| ###
| 5.52
| 5.52
|
|
| ###
| ###
| 0.4 |
2009-Oct-14 Wed
| 5.5
| 5.52
| 5.41
| 5.48
| 47,283
| ###
| 26.9
| 26.9
| ### |
2009-Oct-13 Tue
| 5.4
| 5.5
| ###
| 5.5
| 39,072
| 107,448
| ###
| ###
| 0.4 |
2009-Oct-12 Mon
| ###
| 5.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-09 Fri
| ###
| 5.4
| ###
| ###
| 15,689
| ###
| 78.1
| 78.1
| 0.0 |
2009-Oct-07 Wed
| 5.55
| 5.55
| 5.22
| 5.29
| 49,472
| ###
| ###
| ###
| 0.4 |
2009-Oct-06 Tue
| ###
| ###
| 5.54
| 5.55
|
|
| 28.4
| 28.4
| ### |
2009-Oct-05 Mon
| ###
| ###
| 5.51
| 5.55
| 12,140
| 33,445
| 27.1
| 27.1
| ### |
2009-Oct-02 Fri
| ###
| ###
| 5.47
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-01 Thu
| ###
| ###
| ###
| 5.7
|
|
| 11.3
| 11.3
| 0.4 |
2009-Sep-30 Wed
| 5.71
| 5.89
| ###
| 5.89
|
|
| ###
| ###
| ### |
2009-Sep-29 Tue
| 5.56
| 5.83
| 5.56
| 5.71
|
|
| ###
| ###
| 0.4 |
2009-Sep-28 Mon
| 5.49
| 5.55
| 5.27
| 5.55
| 181,324
| ###
| 81.3
| 81.3
| ### |
2009-Sep-25 Fri
| 5.5
| 5.5
| ###
| 5.46
|
|
| 31.7
| 31.7
| ### |
2009-Sep-24 Thu
| 5.45
| 5.5
| ###
| 5.5
| 73,282
| 201,525
| ###
| ###
| 0.4 |
2009-Sep-23 Wed
| ###
| 5.46
| ###
| 5.46
| 283,321
| ###
| 83.3
| 83.3
| ### |
2009-Sep-22 Tue
| ###
| ###
| 5.21
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-21 Mon
| 5.59
| 5.59
| 5.2
| 5.4
|
|
| ###
| ###
| 0.4 |
2009-Sep-18 Fri
| ###
| 5.77
| ###
| 5.77
| 46,459
| ###
| 93.6
| 93.6
| 0.4 |
2009-Sep-17 Thu
| 5.28
| ###
| 5.26
| ###
| 164,483
| ###
| 72.0
| 72.0
| 0.0 |
2009-Sep-16 Wed
| 5.2
| ###
| ###
| 5.24
| 170,940
| 0
| 65.3
| 65.3
| 0.4 |
2009-Sep-15 Tue
| ###
| 5.2
| ###
| ###
| 207,042
| ###
| 38.5
| 38.5
| 0.0 |
2009-Sep-14 Mon
| 5.22
| 5.25
| ###
| 5.2
|
|
| ###
| ###
| ### |
2009-Sep-11 Fri
| ###
| ###
| 5.21
| 5.25
| 517,259
| 1,347,459
| 15.9
| 15.9
| 0.4 |
2009-Sep-10 Thu
| ###
| ###
| ###
| 5.24
| 176,288
| 0
| ###
| ###
| 0.4 |
2009-Sep-09 Wed
| ###
| ###
| 5
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2009-Sep-08 Tue
| ###
| ###
| ###
| ###
|
|
| 65.7
| 65.7
| 0.0 |
2009-Sep-07 Mon
| 5
| ###
| 5
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2009-Sep-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-03 Thu
| 5
| ###
| 4.85
| 4.89
|
|
| ###
| ###
| ### |
2009-Sep-02 Wed
| ###
| ###
| 4.79
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2009-Sep-01 Tue
| 5
| ###
| 4.84
| ###
| 92,121
| ###
| ###
| ###
| 0.0 |
2009-Aug-31 Mon
| ###
| ###
| 5
| ###
| 91,674
| 229,185
| 72.3
| 72.3
| 0.0 |
2009-Aug-28 Fri
| ###
| ###
| ###
| ###
| 204,181
| 0
| ###
| ###
| 0.0 |
2009-Aug-27 Thu
| 4.55
| ###
| 4.55
| ###
| 453,171
| ###
| 78.1
| 78.1
| 0.0 |
2009-Aug-26 Wed
| 4.47
| 4.53
| 4.44
| 4.5
| 529,080
| 2,372,923
| ###
| ###
| ### |
2009-Aug-25 Tue
| 4.5
| 4.5
| 4.42
| 4.5
|
|
| ###
| ###
| ### |
2009-Aug-24 Mon
| 4.47
| 4.5
| ###
| 4.5
|
|
| 68.9
| 68.9
| ### |
2009-Aug-21 Fri
| 4.28
| 4.44
| 4.28
| 4.44
| 19,870
| ###
| 91.3
| 91.3
| 0.3 |
2009-Aug-20 Thu
| 4.27
| ###
| 4.24
| 4.29
|
|
| ###
| ###
| ### |
2009-Aug-19 Wed
| ###
| 4.28
| ###
| 4.28
| 25,256
| 54,047
| 82.9
| 82.9
| 0.3 |
2009-Aug-18 Tue
| ###
| ###
| ###
| ###
| 44,371
| 0
| ###
| ###
| 0.0 |
2009-Aug-17 Mon
| 4.28
| 4.28
| ###
| ###
| 37,945
| ###
| 25.9
| 25.9
| 0.0 |
2009-Aug-14 Fri
| 4.29
| ###
| ###
| 4.29
| 112,228
| 0
| ###
| ###
| ### |
2009-Aug-13 Thu
| ###
| ###
| 4.25
| ###
| 155,022
| 329,421
| 60.0
| 60.0
| 0.0 |
2009-Aug-12 Wed
| ###
| ###
| ###
| 4.26
| 17,648
| 0
| 25.9
| 25.9
| 0.3 |
2009-Aug-11 Tue
| ###
| ###
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2009-Aug-10 Mon
| 4.5
| 4.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-07 Fri
| 4.49
| 4.51
| ###
| 4.47
| 33,686
| ###
| ###
| ###
| ### |
2009-Aug-06 Thu
| 4.49
| 4.5
| ###
| 4.48
| 34,684
| ###
| 27.5
| 27.5
| ### |
2009-Aug-05 Wed
| 4.56
| 4.56
| 4.4
| 4.5
|
|
| 36.6
| 36.6
| ### |
2009-Aug-04 Tue
| 4.48
| ###
| 4.45
| 4.56
|
|
| ###
| ###
| 0.3 |
2009-Aug-03 Mon
| ###
| 4.49
| ###
| 4.47
| 32,475
| ###
| ###
| ###
| ### |
2009-Jul-31 Fri
| 4.27
| 4.48
| 4.2
| 4.4
|
|
| 83.0
| 83.0
| 0.3 |
2009-Jul-30 Thu
| 4.28
| ###
| ###
| 4.27
|
|
| ###
| ###
| ### |
2009-Jul-29 Wed
| ###
| 4.29
| ###
| 4.29
| 170,979
| 366,749
| 88.7
| 88.7
| ### |
2009-Jul-28 Tue
| ###
| ###
| ###
| ###
| 53,046
| 0
| ###
| ###
| 0.0 |
2009-Jul-27 Mon
| ###
| ###
| ###
| ###
| 44,151
| 0
| ###
| ###
| 0.0 |
2009-Jul-24 Fri
| 4
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-23 Thu
| 4
| ###
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2009-Jul-22 Wed
| ###
| ###
| ###
| ###
| 141,471
| 0
| ###
| ###
| 0.0 |
2009-Jul-21 Tue
| 3.7
| ###
| ###
| ###
| 175,874
| 0
| 95.7
| 95.7
| 0.0 |
2009-Jul-20 Mon
| 3.7
| 3.73
| ###
| ###
| 138,683
| 258,643
| ###
| ###
| 0.0 |
2009-Jul-17 Fri
| 3.56
| ###
| 3.56
| ###
| 202,481
| ###
| 88.2
| 88.2
| 0.0 |
2009-Jul-16 Thu
| ###
| ###
| 3.52
| 3.54
|
|
| 22.8
| 22.8
| 0.3 |
2009-Jul-15 Wed
| ###
| ###
| 3.47
| 3.5
| 165,328
| 286,844
| ###
| ###
| 0.3 |
2009-Jul-14 Tue
| 3.7
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-13 Mon
| 3.7
| 3.71
| ###
| 3.7
| 277,577
| ###
| 81.4
| 81.4
| 0.3 |
2009-Jul-10 Fri
| 3.71
| 3.76
| 3.7
| 3.72
|
|
| ###
| ###
| 0.3 |
2009-Jul-09 Thu
| 3.74
| 3.74
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2009-Jul-08 Wed
| ###
| 3.81
| ###
| 3.75
|
|
| 87.1
| 87.1
| 0.3 |
2009-Jul-07 Tue
| ###
| ###
| 3.59
| ###
| 35,448
| 63,629
| ###
| ###
| 0.0 |
2009-Jul-06 Mon
| 3.55
| ###
| 3.55
| ###
| 1,789
| 3,175
| 88.1
| 88.1
| 0.0 |
2009-Jul-03 Fri
| 3.58
| ###
| 3.5
| ###
| 14,140
| 24,745
| 69.1
| 69.1
| 0.0 |
2009-Jul-02 Thu
| ###
| 3.7
| 3.56
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2009-Jul-01 Wed
| 3.7
| 3.7
| 3.5
| 3.55
|
|
| ###
| ###
| ### |
2009-Jun-30 Tue
| ###
| 3.77
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2009-Jun-29 Mon
| 3.7
| 3.7
| 3.56
| ###
| 11,956
| ###
| 33.8
| 33.8
| 0.0 |
2009-Jun-26 Fri
| 3.75
| 3.75
| ###
| 3.73
|
|
| 30.7
| 30.7
| ### |
2009-Jun-25 Thu
| ###
| ###
| 3.56
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2009-Jun-24 Wed
| 3.51
| 3.71
| 3.51
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2009-Jun-23 Tue
| 3.5
| 3.74
| 3.43
| 3.56
|
|
| 86.9
| 86.9
| 0.3 |
2009-Jun-22 Mon
| ###
| ###
| 3.52
| 3.52
|
|
| 24.9
| 24.9
| ### |
2009-Jun-19 Fri
| 3.7
| 3.72
| ###
| 3.7
|
|
| 75.6
| 75.6
| 0.3 |
2009-Jun-18 Thu
| 3.78
| 3.88
| 3.7
| 3.7
| 134,483
| ###
| ###
| ###
| 0.3 |
2009-Jun-17 Wed
| 3.84
| 3.84
| 3.78
| 3.78
|
|
| ###
| ###
| 0.3 |
2009-Jun-16 Tue
| 3.85
| 4
| 3.85
| 3.85
|
|
| ###
| ###
| 0.3 |
2009-Jun-15 Mon
| 3.74
| 3.82
| 3.74
| 3.82
|
|
| 83.3
| 83.3
| 0.3 |
2009-Jun-12 Fri
| 3.52
| 3.85
| 3.52
| 3.74
|
|
| ###
| ###
| 0.3 |
2009-Jun-11 Thu
| 3.45
| ###
| 3.45
| 3.51
| 122,521
| 211,348
| 75.3
| 75.3
| ### |
2009-Jun-10 Wed
| ###
| 3.42
| ###
| 3.4
| 117,724
| ###
| 71.0
| 71.0
| 0.2 |
2009-Jun-09 Tue
| ###
| 3.4
| ###
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2009-Jun-05 Fri
| 3.43
| 3.43
| ###
| ###
|
|
| 13.1
| 13.1
| 0.0 |
2009-Jun-04 Thu
| ###
| 3.48
| ###
| 3.46
|
|
| ###
| ###
| 0.2 |
2009-Jun-03 Wed
| ###
| 3.5
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2009-Jun-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-01 Mon
| ###
| 3.4
| ###
| ###
| 194,655
| ###
| 21.7
| 21.7
| 0.0 |
2009-May-29 Fri
| ###
| 3.42
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2009-May-28 Thu
| 3.2
| 3.27
| 3.2
| 3.25
|
|
| 80.4
| 80.4
| 0.2 |
2009-May-27 Wed
| ###
| ###
| ###
| ###
| 922,186
| 0
| ###
| ###
| 0.0 |
2009-May-26 Tue
| 3.21
| 3.23
| ###
| ###
| 28,849
| ###
| 15.2
| 15.2
| 0.0 |
2009-May-25 Mon
| 3.29
| 3.29
| ###
| 3.21
|
|
| ###
| ###
| ### |
2009-May-22 Fri
| 3.25
| 3.27
| 3.22
| 3.26
|
|
| 73.3
| 73.3
| 0.2 |
2009-May-21 Thu
| 3.25
| ###
| 3.23
| 3.24
|
|
| 34.4
| 34.4
| ### |
2009-May-20 Wed
| ###
| ###
| ###
| 3.27
|
|
| 18.9
| 18.9
| ### |
2009-May-19 Tue
| ###
| ###
| ###
| ###
| 40,843
| 0
| ###
| ###
| 0.0 |
2009-May-18 Mon
| ###
| ###
| 3.25
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2009-May-15 Fri
| ###
| ###
| 3.27
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-14 Thu
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-13 Wed
| ###
| 3.46
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2009-May-12 Tue
| ###
| ###
| ###
| ###
| 24,454
| 0
| ###
| ###
| 0.0 |
2009-May-11 Mon
| ###
| ###
| ###
| ###
| 40,481
| 0
| ###
| ###
| 0.0 |
2009-May-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-07 Thu
| ###
| ###
| ###
| ###
| 21,381
| 0
| ###
| ###
| 0.0 |
2009-May-06 Wed
| ###
| ###
| ###
| ###
| 18,828
| 0
| ###
| ###
| 0.0 |
2009-May-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-04 Mon
| 3
| 3
| ###
| ###
| 15,544
| ###
| 23.1
| 23.1
| 0.0 |
2009-May-01 Fri
| ###
| ###
| ###
| 3
|
|
| 18.5
| 18.5
| 0.2 |
2009-Apr-30 Thu
| 2.87
| ###
| 2.83
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-29 Wed
| 2.88
| ###
| 2.85
| 2.85
| 10,726
| 15,284
| ###
| ###
| ### |
2009-Apr-28 Tue
| 2.86
| ###
| 2.86
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2009-Apr-27 Mon
| ###
| ###
| 2.85
| 2.85
| 105,578
| 150,448
| 23.2
| 23.2
| ### |
2009-Apr-24 Fri
| ###
| ###
| 2.85
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2009-Apr-23 Thu
| ###
| ###
| ###
| ###
| 4,851
| 0
| ###
| ###
| 0.0 |
2009-Apr-22 Wed
| 2.85
| ###
| 2.84
| 2.85
|
|
| 72.6
| 72.6
| ### |
2009-Apr-21 Tue
| 2.72
| 2.76
| 2.72
| 2.76
|
|
| ###
| ###
| 0.2 |
2009-Apr-20 Mon
| ###
| ###
| ###
| 3
|
|
| 86.9
| 86.9
| 0.2 |
2009-Apr-17 Fri
| 2.77
| ###
| 2.77
| ###
|
|
| 87.8
| 87.8
| 0.0 |
2009-Apr-16 Thu
| 2.7
| 2.8
| 2.7
| 2.77
|
|
| ###
| ###
| 0.2 |
2009-Apr-15 Wed
| ###
| ###
| 2.56
| ###
| 303,256
| ###
| ###
| ###
| 0.0 |
2009-Apr-14 Tue
| 2.5
| 2.7
| 2.5
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-09 Thu
| 2.5
| 2.5
| 2.47
| 2.47
| 55,720
| ###
| 20.9
| 20.9
| ### |
2009-Apr-08 Wed
| 2.5
| 2.5
| 2.45
| 2.46
|
|
| 30.9
| 30.9
| 0.2 |
2009-Apr-07 Tue
| 2.5
| 2.5
| 2.5
| 2.5
| 0
|
|
|
| 0.2 |
2009-Apr-06 Mon
| 2.5
| 2.5
| ###
| 2.5
|
|
| 66.1
| 66.1
| 0.2 |
2009-Apr-03 Fri
| ###
| 2.5
| ###
| 2.5
| 68,225
| 85,281
| 92.7
| 92.7
| 0.2 |
2009-Apr-02 Thu
| ###
| ###
| 2.26
| 2.27
|
|
| ###
| ###
| 0.2 |
2009-Apr-01 Wed
| ###
| ###
| 2.29
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2009-Mar-31 Tue
| 2.23
| ###
| 2.21
| 2.25
| 118,744
| ###
| ###
| ###
| ### |
2009-Mar-30 Mon
| 2.28
| 2.28
| 2.22
| 2.22
|
|
| 20.7
| 20.7
| 0.2 |
2009-Mar-27 Fri
| ###
| ###
| 2.26
| ###
| 46,842
| ###
| ###
| ###
| 0.0 |
2009-Mar-26 Thu
| ###
| ###
| 2.22
| 2.29
|
|
| ###
| ###
| ### |
2009-Mar-25 Wed
| ###
| 2.29
| ###
| 2.29
| 10,456
| 11,972
| 87.3
| 87.3
| ### |
2009-Mar-24 Tue
| ###
| ###
| ###
| ###
| 3,446
| 0
| 75.7
| 75.7
| 0.0 |
2009-Mar-23 Mon
| ###
| 2.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-20 Fri
| ###
| 2.2
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2009-Mar-19 Thu
| 2.25
| 2.25
| ###
| ###
| 25,086
| 28,221
| ###
| ###
| 0.0 |
2009-Mar-18 Wed
| 2.2
| 2.28
| 2.2
| 2.22
|
|
| 75.8
| 75.8
| 0.2 |
2009-Mar-17 Tue
| ###
| 2.25
| ###
| 2.23
| 24,883
| ###
| 68.5
| 68.5
| ### |
2009-Mar-16 Mon
| 2.2
| 2.2
| ###
| ###
| 56,476
| 62,123
| 16.4
| 16.4
| 0.0 |
2009-Mar-13 Fri
| 2.21
| 2.25
| 2.21
| 2.21
|
|
| 60.1
| 60.1
| 0.2 |
2009-Mar-12 Thu
| 2.28
| 2.28
| 2.21
| 2.25
| 456,885
| ###
| 25.5
| 25.5
| ### |
2009-Mar-11 Wed
| ###
| 2.29
| ###
| 2.26
| 70,841
| ###
| ###
| ###
| ### |
2009-Mar-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-09 Mon
| 2.4
| 2.4
| 2.4
| 2.4
| 2
| 4
| ###
| ###
| ### |
2009-Mar-06 Fri
| ###
| ###
| 2.29
| ###
| 268,778
| 307,750
| 31.6
| 31.6
| 0.0 |
2009-Mar-05 Thu
| ###
| ###
| ###
| ###
| 24,626
| 0
| 73.5
| 73.5
| 0.0 |
2009-Mar-04 Wed
| 2.42
| 2.42
| ###
| ###
| 562,284
| ###
| 18.7
| 18.7
| 0.0 |
2009-Mar-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-02 Mon
| 2.44
| 2.44
| 2.43
| 2.43
|
|
| 39.4
| 39.4
| ### |
2009-Feb-27 Fri
| 2.5
| 2.5
| 2.4
| 2.45
|
|
| ###
| ###
| 0.2 |
2009-Feb-26 Thu
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2009-Feb-25 Wed
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2009-Feb-24 Tue
| 2.54
| 2.54
| 2.5
| 2.5
|
|
| 27.8
| 27.8
| 0.2 |
2009-Feb-23 Mon
| 2.55
| 2.55
| 2.5
| 2.54
| 21,350
| ###
| 39.3
| 39.3
| ### |
2009-Feb-20 Fri
| ###
| ###
| ###
| 2.58
| 716,542
| 0
| 97.4
| 97.4
| 0.2 |
2009-Feb-19 Thu
| 2.44
| 2.5
| 2.4
| 2.4
|
|
| 23.2
| 23.2
| ### |
2009-Feb-18 Wed
| 2.4
| 2.44
| 2.4
| 2.44
| 91,651
| ###
| 81.2
| 81.2
| 0.2 |
2009-Feb-17 Tue
| 2.47
| 2.5
| 2.47
| 2.47
| 9,141
| ###
| 79.0
| 79.0
| ### |
2009-Feb-16 Mon
| 2.5
| 2.5
| 2.47
| 2.47
| 18,880
| ###
| 28.6
| 28.6
| ### |
2009-Feb-13 Fri
| 2.5
| 2.5
| 2.49
| 2.5
|
|
| 63.1
| 63.1
| 0.2 |
2009-Feb-12 Thu
| 2.4
| 2.4
| 2.4
| 2.4
| 0
|
|
|
| ### |
2009-Feb-11 Wed
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| 67.0
| 67.0
| ### |
2009-Feb-10 Tue
| 2.48
| 2.54
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
2009-Feb-09 Mon
| 2.45
| 2.45
| ###
| 2.45
| 19,556
| 23,956
| 72.0
| 72.0
| 0.2 |
2009-Feb-06 Fri
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2009-Feb-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-04 Wed
| 2.25
| ###
| 2.25
| ###
| 7,771
| 8,742
| ###
| ###
| 0.0 |
2009-Feb-03 Tue
| 2.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-02 Mon
| 2.23
| ###
| 2.23
| 2.24
| 745
| ###
| ###
| ###
| ### |
2009-Jan-30 Fri
| 2.22
| ###
| 2.22
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-29 Thu
| ###
| ###
| 2.22
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-28 Wed
| 2.21
| ###
| 2.21
| 2.22
| 564,873
| 624,184
| ###
| ###
| 0.2 |
2009-Jan-27 Tue
| 2.21
| 2.25
| 2.21
| 2.22
|
|
| ###
| ###
| 0.2 |
2009-Jan-23 Fri
| 2.21
| ###
| 2.21
| 2.21
|
|
| ###
| ###
| 0.2 |
2009-Jan-22 Thu
| ###
| 2.23
| ###
| 2.2
| 23,073
| 25,726
| 77.7
| 77.7
| 0.2 |
2009-Jan-21 Wed
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2009-Jan-20 Tue
| 2.2
| ###
| 2.2
| ###
|
|
| 96.0
| 96.0
| 0.0 |
2009-Jan-19 Mon
| 2.46
| 2.46
| ###
| 2.29
| 27,871
| 34,281
| 7.9
| 7.9
| ### |
2009-Jan-16 Fri
| 2.56
| 2.56
| 2.46
| 2.46
|
|
| 13.4
| 13.4
| 0.2 |
2009-Jan-15 Thu
| ###
| ###
| 2.54
| 2.54
|
|
| 25.4
| 25.4
| ### |
2009-Jan-14 Wed
| 2.7
| 2.74
| 2.7
| 2.7
|
|
| 67.8
| 67.8
| 0.2 |
2009-Jan-13 Tue
| ###
| 2.7
| ###
| 2.7
| 7,788
| ###
| ###
| ###
| 0.2 |
2009-Jan-12 Mon
| 2.7
| 2.71
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2009-Jan-09 Fri
| ###
| 2.7
| ###
| 2.7
| 219,921
| ###
| 77.1
| 77.1
| 0.2 |
2009-Jan-08 Thu
| ###
| 2.7
| ###
| 2.7
| 279,246
| 376,982
| 82.5
| 82.5
| 0.2 |
2009-Jan-07 Wed
| ###
| 2.7
| ###
| 2.7
|
|
| 71.1
| 71.1
| 0.2 |
2009-Jan-06 Tue
| 2.7
| 2.71
| ###
| ###
| 270,646
| 366,725
| 25.0
| 25.0
| 0.0 |
2009-Jan-05 Mon
| ###
| 2.74
| ###
| ###
| 128,688
| ###
| 33.5
| 33.5
| 0.0 |
2009-Jan-02 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-31 Wed
| ###
| ###
| ###
| ###
| 31,352
| 0
| 68.9
| 68.9
| 0.0 |
2008-Dec-30 Tue
| 2.46
| 2.46
| 2.43
| 2.46
| 10,374
| ###
| 61.2
| 61.2
| 0.2 |
2008-Dec-29 Mon
| ###
| ###
| 2.58
| 2.58
|
|
| ###
| ###
| 0.2 |
2008-Dec-24 Wed
| 2.58
| ###
| 2.58
| ###
| 60,483
| 78,023
| 77.8
| 77.8
| 0.0 |
2008-Dec-23 Tue
| 2.58
| 2.58
| 2.58
| 2.58
| 120
| ###
| ###
| ###
| 0.2 |
2008-Dec-22 Mon
| 2.7
| 2.7
| ###
| ###
| 79,779
| ###
| ###
| ###
| 0.0 |
2008-Dec-19 Fri
| 2.58
| ###
| 2.58
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2008-Dec-18 Thu
| 2.55
| 2.55
| 2.53
| 2.55
| 40,351
| ###
| ###
| ###
| 0.2 |
2008-Dec-17 Wed
| 2.4
| 2.46
| ###
| 2.46
| 10,528
| 12,949
| 81.7
| 81.7
| 0.2 |
2008-Dec-16 Tue
| ###
| 2.4
| ###
| 2.4
|
|
| 91.2
| 91.2
| ### |
2008-Dec-15 Mon
| ###
| 2.4
| ###
| 2.4
|
|
| 84.9
| 84.9
| ### |
2008-Dec-12 Fri
| 2.26
| 2.41
| 2.26
| 2.41
|
|
| 92.9
| 92.9
| 0.2 |
2008-Dec-11 Thu
| ###
| ###
| 2.26
| 2.26
|
|
| 32.8
| 32.8
| ### |
2008-Dec-10 Wed
| 2.28
| ###
| 2.28
| 2.28
|
|
| 66.9
| 66.9
| 0.2 |
2008-Dec-09 Tue
| 2.2
| 2.23
| 2.2
| 2.23
| 3,823
| ###
| 80.9
| 80.9
| ### |
2008-Dec-08 Mon
| ###
| 2.23
| ###
| 2.2
|
|
| 77.3
| 77.3
| 0.2 |
2008-Dec-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-04 Thu
| 2.2
| 2.2
| ###
| ###
| 4,186
| ###
| ###
| ###
| 0.0 |
2008-Dec-03 Wed
| 2.41
| 2.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-02 Tue
| 2.2
| 2.2
| 2.2
| 2.2
| 483
| ###
| 75.9
| 75.9
| 0.2 |
2008-Dec-01 Mon
| 2.25
| 2.25
| 2.25
| 2.25
| 3,428
| ###
| 74.1
| 74.1
| ### |
2008-Nov-28 Fri
| ###
| 2.2
| ###
| 2.2
| 1,250
| 1,375
| ###
| ###
| 0.2 |
2008-Nov-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-26 Wed
| ###
| 2.25
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2008-Nov-25 Tue
| ###
| ###
| ###
| ###
| 52
| 0
| ###
| ###
| 0.0 |
2008-Nov-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-21 Fri
| ###
| ###
| ###
| ###
| 101,254
| 0
| ###
| ###
| 0.0 |
2008-Nov-20 Thu
| ###
| ###
| ###
| ###
| 18,471
| 0
| ###
| ###
| 0.0 |
2008-Nov-19 Wed
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| 84.9
| 84.9
| 0.2 |
2008-Nov-18 Tue
| 2.25
| 2.25
| 2.2
| 2.2
|
|
| 39.0
| 39.0
| 0.2 |
2008-Nov-17 Mon
| ###
| ###
| ###
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2008-Nov-14 Fri
| 2.29
| ###
| 2.26
| ###
| 4,577
| 5,172
| 82.0
| 82.0
| 0.0 |
2008-Nov-13 Thu
| ###
| ###
| 2.25
| 2.25
| 9,685
| ###
| ###
| ###
| ### |
2008-Nov-12 Wed
| ###
| ###
| ###
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2008-Nov-11 Tue
| 2.41
| 2.41
| 2.4
| 2.4
|
|
| 45.5
| 45.5
| ### |
2008-Nov-10 Mon
| 2.44
| 2.44
| 2.4
| 2.41
|
|
| 34.0
| 34.0
| 0.2 |
2008-Nov-07 Fri
| ###
| 2.44
| ###
| 2.44
|
|
| 86.7
| 86.7
| 0.2 |
2008-Nov-06 Thu
| 2.42
| 2.42
| 2.22
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-05 Wed
| 2.4
| 2.43
| ###
| 2.42
| 7,225
| 8,778
| 70.5
| 70.5
| 0.2 |
2008-Nov-04 Tue
| 2.2
| 2.2
| ###
| 2.2
| 382,583
| 420,841
| 67.2
| 67.2
| 0.2 |
2008-Nov-03 Mon
| 2.2
| 2.2
| ###
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2008-Oct-31 Fri
| 2.2
| 2.2
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2008-Oct-30 Thu
| 2.2
| 2.2
| ###
| ###
| 21,527
| 23,679
| ###
| ###
| 0.0 |
2008-Oct-29 Wed
| ###
| 2.2
| ###
| 2.2
|
|
| 77.9
| 77.9
| 0.2 |
2008-Oct-28 Tue
| 2.2
| 2.2
| ###
| 2.2
|
|
| 78.3
| 78.3
| 0.2 |
2008-Oct-27 Mon
| 2.23
| 2.26
| ###
| ###
| 36,083
| 40,773
| ###
| ###
| 0.0 |
2008-Oct-24 Fri
| 2.42
| 2.42
| 2.21
| 2.23
| 14,327
| ###
| ###
| ###
| ### |
2008-Oct-23 Thu
| 2.28
| 2.28
| 2.28
| 2.28
| 2
| 4
| ###
| ###
| 0.2 |
2008-Oct-22 Wed
| ###
| ###
| 2.28
| 2.28
| 15,084
| ###
| 38.7
| 38.7
| 0.2 |
2008-Oct-21 Tue
| 2.29
| 2.29
| 2.27
| 2.28
| 35,470
| 80,871
| ###
| ###
| 0.2 |
2008-Oct-20 Mon
| 2.26
| 2.29
| 2.26
| 2.29
|
|
| ###
| ###
| ### |
2008-Oct-17 Fri
| 2.26
| 2.28
| 2.26
| 2.28
|
|
| ###
| ###
| 0.2 |
2008-Oct-16 Thu
| 2.28
| ###
| 2.25
| 2.25
| 11,123
| ###
| 45.3
| 45.3
| ### |
2008-Oct-15 Wed
| 2.5
| 2.5
| 2.46
| 2.46
|
|
| ###
| ###
| 0.2 |
2008-Oct-14 Tue
| ###
| 2.5
| 2.25
| 2.5
| 14,545
| 34,544
| 87.9
| 87.9
| 0.2 |
2008-Oct-13 Mon
| ###
| ###
| ###
| 2.2
| 408,358
| 0
| 16.6
| 16.6
| 0.2 |
2008-Oct-10 Fri
| ###
| ###
| 2.26
| 2.27
|
|
| 56.3
| 56.3
| 0.2 |
2008-Oct-09 Thu
| 2.42
| 2.42
| ###
| ###
| 37,589
| 45,482
| 24.9
| 24.9
| 0.0 |
2008-Oct-08 Wed
| 2.46
| 2.5
| 2.42
| 2.43
|
|
| ###
| ###
| ### |
2008-Oct-07 Tue
| 2.52
| 2.52
| 2.45
| 2.46
|
|
| ###
| ###
| 0.2 |
2008-Oct-06 Mon
| 2.5
| 2.5
| 2.5
| 2.5
| 12,327
| ###
| 88.9
| 88.9
| 0.2 |
2008-Oct-03 Fri
| ###
| ###
| 2.5
| 2.5
|
|
| 11.6
| 11.6
| 0.2 |
2008-Oct-02 Thu
| 2.56
| ###
| 2.56
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2008-Oct-01 Wed
| 2.5
| 2.5
| 2.48
| 2.5
|
|
| 73.5
| 73.5
| 0.2 |
2008-Sep-30 Tue
| 2.5
| 2.5
| 2.45
| 2.47
|
|
| 26.3
| 26.3
| ### |
2008-Sep-29 Mon
| 2.71
| 2.71
| 2.55
| ###
| 231,180
| ###
| ###
| ###
| 0.0 |
2008-Sep-26 Fri
| ###
| 2.75
| ###
| 2.71
| 198,277
| ###
| 81.9
| 81.9
| ### |
2008-Sep-25 Thu
| ###
| 2.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-24 Wed
| ###
| ###
| ###
| ###
| 1,555
| 0
| ###
| ###
| 0.0 |
2008-Sep-23 Tue
| ###
| 2.71
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2008-Sep-22 Mon
| 2.7
| 2.7
| 2.52
| ###
| 19,173
| 50,041
| ###
| ###
| 0.0 |
2008-Sep-19 Fri
| 2.75
| 2.75
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2008-Sep-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-17 Wed
| 3
| ###
| ###
| ###
| 39,288
| 0
| 38.9
| 38.9
| 0.0 |
2008-Sep-16 Tue
| 3
| 3
| ###
| 3
|
|
| 69.5
| 69.5
| 0.2 |
2008-Sep-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-12 Fri
| 3
| ###
| 3
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2008-Sep-11 Thu
| 3
| ###
| 3
| 3
| 4,845
| ###
| 80.7
| 80.7
| 0.2 |
2008-Sep-10 Wed
| 3
| 3
| ###
| 3
| 8,323
| 12,484
| ###
| ###
| 0.2 |
2008-Sep-09 Tue
| ###
| ###
| ###
| ###
| 44,052
| 0
| ###
| ###
| 0.0 |
2008-Sep-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-05 Fri
| ###
| ###
| 2.88
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2008-Sep-04 Thu
| 3
| ###
| 3
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2008-Sep-03 Wed
| ###
| ###
| 3
| ###
| 133,758
| ###
| 75.5
| 75.5
| 0.0 |
2008-Sep-02 Tue
| ###
| ###
| ###
| 3
| 25,326
| 0
| 87.9
| 87.9
| 0.2 |
2008-Sep-01 Mon
| 2.78
| 2.85
| ###
| 2.85
| 89,226
| 127,147
| ###
| ###
| ### |
2008-Aug-29 Fri
| ###
| 2.72
| ###
| ###
| 45,173
| ###
| ###
| ###
| 0.0 |
2008-Aug-28 Thu
| ###
| 2.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-27 Wed
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2008-Aug-26 Tue
| 2.56
| ###
| 2.56
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-25 Mon
| 2.56
| ###
| 2.55
| 2.55
| 12,877
| ###
| ###
| ###
| 0.2 |
2008-Aug-22 Fri
| 2.52
| 2.55
| 2.52
| 2.55
|
|
| 71.9
| 71.9
| 0.2 |
2008-Aug-21 Thu
| 2.52
| 2.52
| 2.52
| 2.52
| 4
| ###
| 76.0
| 76.0
| ### |
2008-Aug-20 Wed
| 2.51
| 2.51
| 2.51
| 2.51
| 83
| ###
| 65.1
| 65.1
| ### |
2008-Aug-19 Tue
| 2.5
| 2.51
| 2.49
| 2.5
| 68,452
| ###
| ###
| ###
| 0.2 |
2008-Aug-18 Mon
| 2.51
| 2.54
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2008-Aug-15 Fri
| 2.49
| ###
| 2.49
| 2.49
|
|
| ###
| ###
| 0.2 |
2008-Aug-14 Thu
| 2.45
| ###
| 2.45
| 2.49
|
|
| 75.3
| 75.3
| 0.2 |
2008-Aug-13 Wed
| 2.5
| 2.5
| 2.41
| 2.46
| 48,370
| 118,748
| ###
| ###
| 0.2 |
2008-Aug-12 Tue
| 2.4
| 2.5
| 2.4
| 2.5
| 41,344
| ###
| 92.5
| 92.5
| 0.2 |
2008-Aug-11 Mon
| 2.44
| 2.44
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2008-Aug-08 Fri
| 2.41
| 2.45
| 2.4
| 2.42
|
|
| ###
| ###
| 0.2 |
2008-Aug-07 Thu
| 2.54
| 2.54
| 2.4
| 2.51
| 438,425
| ###
| ###
| ###
| ### |
2008-Aug-06 Wed
| 2.5
| 2.52
| 2.49
| 2.52
| 25,185
| 63,088
| 71.8
| 71.8
| ### |
2008-Aug-05 Tue
| 2.48
| 2.56
| 2.47
| 2.5
| 18,070
| 45,446
| 82.0
| 82.0
| 0.2 |
2008-Aug-04 Mon
| 2.5
| 2.5
| 2.48
| 2.48
|
|
| ###
| ###
| 0.2 |
2008-Aug-01 Fri
| 2.51
| 2.51
| 2.5
| 2.5
|
|
| 35.9
| 35.9
| 0.2 |
2008-Jul-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-30 Wed
| ###
| ###
| ###
| ###
| 64,288
| 0
| 87.1
| 87.1
| 0.0 |
2008-Jul-29 Tue
| ###
| ###
| ###
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2008-Jul-28 Mon
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2008-Jul-25 Fri
| ###
| ###
| ###
| ###
| 32,042
| 0
| ###
| ###
| 0.0 |
2008-Jul-24 Thu
| 2.7
| 2.7
| ###
| ###
| 11,755
| ###
| 31.9
| 31.9
| 0.0 |
2008-Jul-23 Wed
| ###
| 2.7
| ###
| 2.7
| 49,080
| 66,258
| ###
| ###
| 0.2 |
2008-Jul-22 Tue
| 2.42
| ###
| 2.42
| ###
|
|
| 96.1
| 96.1
| 0.0 |
2008-Jul-21 Mon
| ###
| 2.42
| ###
| 2.42
|
|
| ###
| ###
| 0.2 |
2008-Jul-18 Fri
| 2.24
| ###
| 2.24
| ###
|
|
| 87.7
| 87.7
| 0.0 |
2008-Jul-17 Thu
| ###
| 2.23
| ###
| 2.23
|
|
| 87.4
| 87.4
| ### |
2008-Jul-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-15 Tue
| ###
| ###
| ###
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2008-Jul-14 Mon
| ###
| ###
| ###
| ###
| 23,147
| 0
| 86.4
| 86.4
| 0.0 |
2008-Jul-11 Fri
| ###
| ###
| ###
| ###
| 27,259
| 0
| 21.4
| 21.4
| 0.0 |
2008-Jul-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-09 Wed
| 2.23
| 2.23
| ###
| ###
| 7,179
| ###
| 14.8
| 14.8
| 0.0 |
2008-Jul-08 Tue
| 2.22
| 2.23
| ###
| 2.23
|
|
| 82.1
| 82.1
| ### |
2008-Jul-07 Mon
| 2.21
| 2.21
| ###
| 2.2
|
|
| 38.9
| 38.9
| 0.2 |
2008-Jul-04 Fri
| ###
| ###
| ###
| ###
|
|
| 13.4
| 13.4
| 0.0 |
2008-Jul-03 Thu
| ###
| 2.2
| ###
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2008-Jul-02 Wed
| ###
| ###
| ###
| ###
|
|
| 1.3
| 1.3
| 0.0 |
2008-Jul-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-30 Mon
| 2.5
| 2.5
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-27 Fri
| 2.43
| 2.51
| 2.42
| 2.51
| 66,082
| ###
| ###
| ###
| ### |
2008-Jun-26 Thu
| 2.54
| ###
| 2.5
| 2.51
| 28,528
| ###
| ###
| ###
| ### |
2008-Jun-25 Wed
| 2.52
| ###
| 2.52
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-24 Tue
| 2.55
| 2.55
| 2.5
| 2.52
| 81,321
| ###
| ###
| ###
| ### |
2008-Jun-23 Mon
| ###
| ###
| 2.56
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2008-Jun-20 Fri
| ###
| ###
| ###
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2008-Jun-19 Thu
| ###
| ###
| ###
| ###
| 12,624
| 0
| 72.2
| 72.2
| 0.0 |
2008-Jun-18 Wed
| 2.87
| 2.87
| 2.76
| 2.79
| 65,625
| ###
| 18.3
| 18.3
| ### |
2008-Jun-17 Tue
| 2.59
| 2.87
| 2.58
| 2.87
| 81,571
| 222,280
| 97.3
| 97.3
| ### |
2008-Jun-16 Mon
| ###
| ###
| 2.53
| 2.53
| 11,784
| ###
| 17.6
| 17.6
| ### |
2008-Jun-13 Fri
| ###
| 2.73
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2008-Jun-12 Thu
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-11 Wed
| ###
| 2.7
| ###
| 2.7
|
|
| 78.7
| 78.7
| 0.2 |
2008-Jun-10 Tue
| 2.75
| 2.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-06 Fri
| 2.81
| 2.84
| 2.7
| 2.79
| 106,779
| 295,777
| 34.3
| 34.3
| ### |
2008-Jun-05 Thu
| ###
| ###
| 2.76
| 2.84
| 29,145
| 40,220
| ###
| ###
| 0.2 |
2008-Jun-04 Wed
| ###
| ###
| ###
| ###
| 106,372
| 0
| ###
| ###
| 0.0 |
2008-Jun-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-02 Mon
| ###
| ###
| ###
| ###
| 52,452
| 0
| ###
| ###
| 0.0 |
2008-May-30 Fri
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2008-May-29 Thu
| ###
| ###
| ###
| ###
| 20,742
| 0
| 13.7
| 13.7
| 0.0 |
2008-May-28 Wed
| ###
| ###
| ###
| ###
| 17,356
| 0
| 75.8
| 75.8
| 0.0 |
2008-May-27 Tue
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-21 Wed
| ###
| 3.2
| ###
| ###
| 87,686
| ###
| 12.3
| 12.3
| 0.0 |
2008-May-20 Tue
| ###
| 3.28
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2008-May-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-16 Fri
| 3.49
| 3.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-15 Thu
| ###
| 3.52
| ###
| 3.47
| 154,052
| ###
| 82.8
| 82.8
| 0.2 |
2008-May-14 Wed
| ###
| 3.45
| ###
| 3.26
|
|
| 87.6
| 87.6
| 0.2 |
2008-May-13 Tue
| ###
| ###
| ###
| ###
| 40,172
| 0
| 79.9
| 79.9
| 0.0 |
2008-May-12 Mon
| ###
| ###
| ###
| ###
| 55,784
| 0
| 31.6
| 31.6
| 0.0 |
2008-May-09 Fri
| ###
| ###
| ###
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2008-May-08 Thu
| ###
| ###
| 2.81
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2008-May-07 Wed
| ###
| ###
| 2.87
| ###
| 39,256
| ###
| 78.9
| 78.9
| 0.0 |
2008-May-06 Tue
| ###
| ###
| 2.86
| ###
| 29,859
| ###
| 19.9
| 19.9
| 0.0 |
2008-May-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-02 Fri
| 2.85
| ###
| 2.85
| 2.86
|
|
| 68.1
| 68.1
| 0.2 |
2008-May-01 Thu
| 2.86
| 2.86
| 2.81
| 2.86
| 134,320
| ###
| 67.3
| 67.3
| 0.2 |
2008-Apr-30 Wed
| 2.85
| 2.85
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
2008-Apr-29 Tue
| 2.85
| 2.89
| 2.81
| 2.85
|
|
| 70.4
| 70.4
| ### |
2008-Apr-28 Mon
| 2.81
| 2.85
| 2.8
| 2.84
| 80,341
| ###
| 77.6
| 77.6
| 0.2 |
2008-Apr-24 Thu
| 2.81
| 2.83
| 2.8
| 2.81
| 64,323
| ###
| ###
| ###
| ### |
2008-Apr-23 Wed
| 2.85
| 2.85
| 2.81
| 2.81
|
|
| ###
| ###
| ### |
2008-Apr-22 Tue
| 2.8
| 2.81
| 2.78
| 2.8
| 94,659
| 264,571
| ###
| ###
| 0.2 |
2008-Apr-21 Mon
| 2.79
| 2.8
| 2.75
| 2.8
|
|
| 68.5
| 68.5
| 0.2 |
2008-Apr-18 Fri
| 2.78
| 2.79
| 2.74
| 2.79
|
|
| 72.9
| 72.9
| ### |
2008-Apr-17 Thu
| 2.77
| 2.79
| 2.76
| 2.77
|
|
| ###
| ###
| 0.2 |
2008-Apr-16 Wed
| 2.79
| 2.79
| 2.75
| 2.79
| 6,270
| ###
| ###
| ###
| ### |
2008-Apr-15 Tue
| 2.75
| 2.76
| ###
| 2.75
| 180,457
| ###
| 65.5
| 65.5
| ### |
2008-Apr-14 Mon
| 2.77
| 2.78
| 2.74
| 2.75
| 79,989
| ###
| 34.4
| 34.4
| ### |
2008-Apr-11 Fri
| 2.72
| 2.85
| ###
| 2.77
|
|
| 81.8
| 81.8
| 0.2 |
2008-Apr-10 Thu
| ###
| ###
| 2.72
| 2.72
|
|
| 3.5
| 3.5
| 0.2 |
2008-Apr-09 Wed
| ###
| ###
| ###
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2008-Apr-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-07 Mon
| ###
| ###
| ###
| ###
| 50,923
| 0
| 12.1
| 12.1
| 0.0 |
2008-Apr-04 Fri
| ###
| ###
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2008-Apr-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-02 Wed
| ###
| ###
| ###
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2008-Apr-01 Tue
| ###
| ###
| ###
| ###
| 243,345
| 0
| ###
| ###
| 0.0 |
2008-Mar-31 Mon
| ###
| 3.26
| ###
| ###
| 157,655
| 256,977
| 81.2
| 81.2
| 0.0 |
2008-Mar-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-27 Thu
| ###
| 3.2
| ###
| ###
| 92,249
| ###
| ###
| ###
| 0.0 |
2008-Mar-26 Wed
| ###
| ###
| ###
| ###
|
|
| 61.5
| 61.5
| 0.0 |
2008-Mar-25 Tue
| ###
| ###
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2008-Mar-20 Thu
| ###
| ###
| ###
| ###
| 69,987
| 0
| ###
| ###
| 0.0 |
2008-Mar-19 Wed
| ###
| 3.24
| ###
| ###
| 43,689
| 70,776
| 31.1
| 31.1
| 0.0 |
2008-Mar-18 Tue
| 3.2
| 3.23
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2008-Mar-17 Mon
| 3.21
| 3.22
| ###
| ###
|
|
| 18.8
| 18.8
| 0.0 |
2008-Mar-14 Fri
| 3.23
| ###
| ###
| ###
|
|
| 96.9
| 96.9
| 0.0 |
2008-Mar-13 Thu
| 3.25
| ###
| 3.23
| 3.25
|
|
| 77.5
| 77.5
| 0.2 |
2008-Mar-12 Wed
| ###
| ###
| ###
| 3.25
|
|
| ###
| ###
| 0.2 |
2008-Mar-11 Tue
| ###
| ###
| ###
| 3.25
|
|
| 36.4
| 36.4
| 0.2 |
2008-Mar-10 Mon
| ###
| ###
| ###
| 3.25
|
|
| 20.0
| 20.0
| 0.2 |
2008-Mar-07 Fri
| ###
| 3.47
| ###
| 3.47
|
|
| 89.6
| 89.6
| 0.2 |
2008-Mar-06 Thu
| 3.29
| ###
| 3.25
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2008-Mar-05 Wed
| ###
| ###
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2008-Mar-04 Tue
| 3.41
| 3.47
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2008-Mar-03 Mon
| ###
| ###
| ###
| ###
| 370,443
| 0
| ###
| ###
| 0.0 |
2008-Feb-29 Fri
| ###
| 3.43
| 3.28
| 3.4
|
|
| 85.0
| 85.0
| 0.2 |
2008-Feb-28 Thu
| 3.21
| ###
| 3.2
| ###
| 179,455
| 287,128
| ###
| ###
| 0.0 |
2008-Feb-27 Wed
| 3.2
| 3.23
| ###
| 3.21
| 301,656
| 487,174
| ###
| ###
| ### |
2008-Feb-26 Tue
| 3.2
| 3.2
| ###
| ###
| 206,948
| ###
| 36.5
| 36.5
| 0.0 |
2008-Feb-25 Mon
| 3.2
| 3.27
| ###
| ###
|
|
| 37.2
| 37.2
| 0.0 |
2008-Feb-22 Fri
| 3
| 3.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-21 Thu
| ###
| ###
| ###
| 3
| 55,626
| 0
| ###
| ###
| 0.2 |
2008-Feb-20 Wed
| ###
| ###
| ###
| ###
| 119,170
| 0
| 78.1
| 78.1
| 0.0 |
2008-Feb-19 Tue
| ###
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-18 Mon
| ###
| ###
| 2.83
| 2.88
|
|
| ###
| ###
| 0.2 |
2008-Feb-15 Fri
| 3
| 3
| 2.87
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-14 Thu
| ###
| 3.2
| ###
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2008-Feb-13 Wed
| 3.42
| 3.42
| ###
| 3.2
| 367,944
| 629,184
| ###
| ###
| 0.2 |
2008-Feb-12 Tue
| 3.59
| 3.59
| ###
| 3.42
| 22,123
| ###
| 11.4
| 11.4
| 0.2 |
2008-Feb-11 Mon
| 3.58
| 3.58
| 3.46
| 3.46
|
|
| ###
| ###
| 0.2 |
2008-Feb-08 Fri
| 3.7
| 3.7
| 3.53
| 3.58
|
|
| 13.1
| 13.1
| 0.3 |
2008-Feb-07 Thu
| 3.51
| 3.72
| 3.45
| 3.72
|
|
| ###
| ###
| 0.3 |
2008-Feb-06 Wed
| 3.5
| 3.78
| 3.5
| 3.55
|
|
| 81.8
| 81.8
| ### |
2008-Feb-05 Tue
| ###
| 3.74
| 3.55
| 3.55
|
|
| 33.2
| 33.2
| ### |
2008-Feb-04 Mon
| 3.55
| 3.75
| 3.52
| 3.55
| 79,541
| ###
| 70.4
| 70.4
| ### |
2008-Feb-01 Fri
| ###
| ###
| 3.52
| 3.55
| 54,171
| 95,340
| ###
| ###
| ### |
2008-Jan-31 Thu
| 3.54
| ###
| 3.54
| ###
| 159,783
| ###
| 76.5
| 76.5
| 0.0 |
2008-Jan-30 Wed
| 3.56
| 3.58
| 3.52
| 3.52
|
|
| ###
| ###
| ### |
2008-Jan-29 Tue
| ###
| ###
| 3.57
| ###
| 87,845
| ###
| ###
| ###
| 0.0 |
2008-Jan-25 Fri
| ###
| ###
| 3.72
| 3.75
| 804,541
| 1,496,446
| 8.3
| 8.3
| 0.3 |
2008-Jan-24 Thu
| 3.71
| 3.89
| ###
| 3.72
|
|
| ###
| ###
| 0.3 |
2008-Jan-23 Wed
| 3.57
| 3.7
| ###
| ###
| 250,325
| ###
| 68.9
| 68.9
| 0.0 |
2008-Jan-22 Tue
| 3.78
| 3.78
| 3.51
| ###
|
|
| 52.0
| 52.0
| 0.0 |
2008-Jan-21 Mon
| ###
| ###
| 3.85
| ###
| 26,548
| ###
| ###
| ###
| 0.0 |
2008-Jan-18 Fri
| ###
| ###
| 3.58
| 4
| 76,550
| 137,024
| 97.8
| 97.8
| 0.3 |
2008-Jan-17 Thu
| ###
| 4
| 3.75
| 3.75
| 74,523
| 288,776
| 5.7
| 5.7
| 0.3 |
2008-Jan-16 Wed
| ###
| ###
| 4
| ###
| 138,222
| 276,444
| ###
| ###
| 0.0 |
2008-Jan-15 Tue
| 4.2
| 4.22
| 4.2
| 4.21
| 102,449
| ###
| ###
| ###
| ### |
2008-Jan-14 Mon
| 4.2
| 4.22
| ###
| 4.2
| 991,241
| ###
| ###
| ###
| ### |
2008-Jan-11 Fri
| 4.49
| 4.49
| 4.21
| 4.24
| 136,182
| ###
| 10.5
| 10.5
| 0.3 |
2008-Jan-10 Thu
| ###
| 4.49
| 4.26
| 4.49
|
|
| ###
| ###
| ### |
2008-Jan-09 Wed
| ###
| ###
| 4.26
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-08 Tue
| ###
| 4.5
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2008-Jan-07 Mon
| 4.4
| 4.42
| 4.28
| 4.42
| 25,456
| ###
| 79.6
| 79.6
| 0.3 |
2008-Jan-04 Fri
| 4.29
| 4.42
| 4.28
| 4.28
|
|
| 31.9
| 31.9
| 0.3 |
2008-Jan-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-02 Wed
| ###
| ###
| 4.28
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-28 Fri
| ###
| ###
| 4.27
| 4.28
| 14,623
| 31,220
| ###
| ###
| 0.3 |
2007-Dec-27 Thu
| ###
| 4.29
| ###
| 4.29
|
|
| 83.1
| 83.1
| ### |
2007-Dec-24 Mon
| 4.2
| 4.2
| ###
| ###
| 3,857
| ###
| 23.9
| 23.9
| 0.0 |
2007-Dec-21 Fri
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-20 Thu
| ###
| ###
| ###
| ###
| 84,858
| 0
| ###
| ###
| 0.0 |
2007-Dec-19 Wed
| ###
| ###
| ###
| ###
| 47,724
| 0
| ###
| ###
| 0.0 |
2007-Dec-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-17 Mon
| 4.2
| 4.2
| ###
| ###
| 11,674
| ###
| ###
| ###
| 0.0 |
2007-Dec-14 Fri
| ###
| 4.22
| ###
| 4.2
|
|
| 82.5
| 82.5
| ### |
2007-Dec-13 Thu
| ###
| ###
| ###
| ###
| 4,576
| 0
| 73.6
| 73.6
| 0.0 |
2007-Dec-12 Wed
| ###
| 4.25
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2007-Dec-11 Tue
| ###
| 4.28
| ###
| ###
| 187,725
| ###
| 68.4
| 68.4
| 0.0 |
2007-Dec-10 Mon
| 4.2
| 4.27
| ###
| ###
| 399,053
| 851,978
| 33.1
| 33.1
| 0.0 |
2007-Dec-07 Fri
| ###
| ###
| ###
| 4.2
|
|
| ###
| ###
| ### |
2007-Dec-06 Thu
| 4.2
| ###
| 4.2
| ###
| 26,582
| 55,822
| ###
| ###
| 0.0 |
2007-Dec-05 Wed
| 4.21
| 4.24
| ###
| 4.2
|
|
| ###
| ###
| ### |
2007-Dec-04 Tue
| ###
| ###
| 4.2
| 4.2
| 28,952
| ###
| 16.0
| 16.0
| ### |
2007-Dec-03 Mon
| ###
| ###
| 4.22
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2007-Nov-30 Fri
| ###
| ###
| 4.27
| ###
|
|
| 60.5
| 60.5
| 0.0 |
2007-Nov-29 Thu
| ###
| 4.42
| 4.27
| 4.4
| 119,177
| 517,824
| ###
| ###
| 0.3 |
2007-Nov-28 Wed
| ###
| 4.45
| ###
| 4.4
| 38,889
| 86,528
| 80.8
| 80.8
| 0.3 |
2007-Nov-27 Tue
| ###
| ###
| ###
| ###
| 3,658
| 0
| 30.4
| 30.4
| 0.0 |
2007-Nov-26 Mon
| 4.5
| 4.56
| 4.45
| 4.48
| 47,255
| 212,883
| ###
| ###
| ### |
2007-Nov-23 Fri
| 4.45
| 4.55
| 4.45
| 4.49
|
|
| ###
| ###
| ### |
2007-Nov-22 Thu
| ###
| 4.45
| ###
| 4.42
|
|
| ###
| ###
| 0.3 |
2007-Nov-21 Wed
| 4.27
| 4.49
| 4.27
| 4.49
| 26,820
| 117,471
| ###
| ###
| ### |
2007-Nov-20 Tue
| ###
| ###
| 4.24
| 4.27
|
|
| ###
| ###
| ### |
2007-Nov-19 Mon
| ###
| 4.42
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2007-Nov-16 Fri
| 4.21
| ###
| ###
| ###
| 51,670
| 0
| ###
| ###
| 0.0 |
2007-Nov-15 Thu
| 4.5
| 4.51
| 4.21
| 4.21
| 61,782
| ###
| 4.5
| 4.5
| ### |
2007-Nov-14 Wed
| 4.5
| ###
| 4.5
| 4.5
| 35,842
| 80,644
| ###
| ###
| ### |
2007-Nov-13 Tue
| ###
| ###
| 4.5
| 4.5
| 60,575
| ###
| 2.6
| 2.6
| ### |
2007-Nov-12 Mon
| ###
| ###
| 4.85
| 4.88
|
|
| ###
| ###
| 0.3 |
2007-Nov-09 Fri
| ###
| ###
| 4.85
| ###
| 141,380
| 342,846
| ###
| ###
| 0.0 |
2007-Nov-08 Thu
| 4.71
| 4.89
| 4.71
| 4.82
| 26,749
| ###
| ###
| ###
| 0.3 |
2007-Nov-07 Wed
| 4.83
| ###
| ###
| ###
|
|
| 11.8
| 11.8
| 0.0 |
2007-Nov-06 Tue
| 4.79
| 4.83
| 4.78
| 4.83
| 79,055
| 379,859
| 72.8
| 72.8
| 0.3 |
2007-Nov-05 Mon
| 4.84
| 4.85
| 4.79
| 4.79
| 74,753
| ###
| ###
| ###
| 0.3 |
2007-Nov-02 Fri
| 4.8
| ###
| 4.78
| 4.78
| 52,224
| ###
| 29.1
| 29.1
| ### |
2007-Nov-01 Thu
| 4.77
| 4.85
| 4.76
| 4.8
|
|
| 63.1
| 63.1
| 0.3 |
2007-Oct-31 Wed
| 4.8
| ###
| ###
| 4.75
|
|
| 22.1
| 22.1
| ### |
2007-Oct-30 Tue
| 4.75
| 4.81
| ###
| 4.8
| 188,259
| ###
| 76.2
| 76.2
| 0.3 |
2007-Oct-29 Mon
| 4.58
| 4.78
| 4.58
| 4.78
|
|
| 91.7
| 91.7
| ### |
2007-Oct-26 Fri
| 4.51
| 4.57
| 4.51
| 4.56
| 30,045
| ###
| 75.7
| 75.7
| 0.3 |
2007-Oct-25 Thu
| 4.47
| 4.54
| 4.45
| 4.48
|
|
| 70.9
| 70.9
| ### |
2007-Oct-24 Wed
| 4.5
| 4.58
| 4.47
| 4.48
| 294,222
| 1,331,354
| 39.1
| 39.1
| ### |
2007-Oct-23 Tue
| 4.47
| 4.58
| 4.4
| 4.5
| 70,220
| 315,287
| ###
| ###
| ### |
2007-Oct-22 Mon
| ###
| 4.46
| 4.26
| 4.46
|
|
| ###
| ###
| 0.3 |
2007-Oct-19 Fri
| 4.4
| 4.48
| ###
| 4.48
| 124,725
| 279,384
| ###
| ###
| ### |
2007-Oct-18 Thu
| ###
| 4.4
| ###
| ###
| 16,548
| ###
| ###
| ###
| 0.0 |
2007-Oct-17 Wed
| ###
| ###
| 4.25
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-16 Tue
| 4.21
| 4.27
| ###
| 4.25
| 228,889
| 488,678
| 75.4
| 75.4
| ### |
2007-Oct-15 Mon
| 4.25
| 4.25
| ###
| ###
| 61,227
| ###
| ###
| ###
| 0.0 |
2007-Oct-12 Fri
| ###
| 4.2
| ###
| 4.2
|
|
| ###
| ###
| ### |
2007-Oct-11 Thu
| 4.22
| 4.22
| ###
| ###
|
|
| 18.0
| 18.0
| 0.0 |
2007-Oct-10 Wed
| 4.24
| 4.26
| ###
| ###
| 144,941
| 308,724
| ###
| ###
| 0.0 |
2007-Oct-09 Tue
| ###
| ###
| ###
| 4.24
| 16,986
| 0
| 80.6
| 80.6
| 0.3 |
2007-Oct-08 Mon
| ###
| 4.24
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2007-Oct-05 Fri
| 4.21
| 4.21
| ###
| ###
| 52,958
| 111,476
| 25.3
| 25.3
| 0.0 |
2007-Oct-04 Thu
| ###
| ###
| 4.25
| 4.25
|
|
| ###
| ###
| ### |
2007-Oct-03 Wed
| ###
| 4.45
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2007-Oct-02 Tue
| 4.5
| 4.5
| 4.45
| 4.45
|
|
| ###
| ###
| 0.3 |
2007-Oct-01 Mon
| 4.5
| 4.5
| 4.46
| 4.47
| 59,349
| 265,883
| 29.5
| 29.5
| ### |
2007-Sep-28 Fri
| 4.5
| 4.5
| 4.45
| 4.49
|
|
| ###
| ###
| ### |
2007-Sep-27 Thu
| 4.51
| 4.55
| 4.45
| 4.5
|
|
| ###
| ###
| ### |
2007-Sep-26 Wed
| 4.5
| 4.5
| 4.4
| 4.45
|
|
| ###
| ###
| 0.3 |
2007-Sep-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-24 Mon
| 4.51
| 4.51
| 4.45
| 4.46
|
|
| ###
| ###
| 0.3 |
2007-Sep-21 Fri
| ###
| ###
| ###
| ###
| 42,559
| 0
| ###
| ###
| 0.0 |
2007-Sep-20 Thu
| 4.49
| 4.52
| ###
| ###
| 269,271
| 608,552
| 8.3
| 8.3
| 0.0 |
2007-Sep-19 Wed
| 4.4
| 4.46
| 4.4
| 4.46
| 390,552
| 1,730,145
| ###
| ###
| 0.3 |
2007-Sep-18 Tue
| 4.4
| ###
| 4.4
| 4.4
|
|
| 80.0
| 80.0
| 0.3 |
2007-Sep-17 Mon
| ###
| ###
| 4.5
| 4.5
|
|
| 13.5
| 13.5
| ### |
2007-Sep-14 Fri
| 4.55
| ###
| 4.51
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-13 Thu
| 4.55
| 4.55
| ###
| 4.46
|
|
| 20.1
| 20.1
| 0.3 |
2007-Sep-12 Wed
| 4.74
| 4.74
| 4.46
| 4.54
| 77,644
| ###
| 8.9
| 8.9
| 0.3 |
2007-Sep-11 Tue
| ###
| ###
| 4.56
| 4.56
| 10,349
| ###
| ###
| ###
| 0.3 |
2007-Sep-10 Mon
| ###
| ###
| 4.46
| 4.54
| 35,443
| ###
| ###
| ###
| 0.3 |
2007-Sep-07 Fri
| 4.76
| 4.78
| ###
| ###
| 76,089
| 181,852
| 17.8
| 17.8
| 0.0 |
2007-Sep-06 Thu
| ###
| 4.7
| ###
| 4.7
|
|
| 67.3
| 67.3
| 0.3 |
2007-Sep-05 Wed
| ###
| 4.7
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2007-Sep-04 Tue
| 4.7
| 4.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-03 Mon
| 4.79
| 4.8
| ###
| 4.8
|
|
| 67.2
| 67.2
| 0.3 |
2007-Aug-31 Fri
| ###
| 4.8
| ###
| 4.79
| 124,441
| 298,658
| 77.0
| 77.0
| 0.3 |
2007-Aug-30 Thu
| 4.51
| 4.58
| 4.51
| 4.58
|
|
| 80.0
| 80.0
| 0.3 |
2007-Aug-29 Wed
| 4.4
| 4.52
| ###
| 4.52
|
|
| ###
| ###
| 0.3 |
2007-Aug-28 Tue
| 4.42
| 4.42
| ###
| 4.4
| 57,183
| 126,374
| ###
| ###
| 0.3 |
2007-Aug-27 Mon
| 4.58
| 4.58
| 4.41
| 4.45
|
|
| ###
| ###
| 0.3 |
2007-Aug-24 Fri
| ###
| 4.48
| ###
| 4.42
| 59,144
| 132,482
| 74.4
| 74.4
| 0.3 |
2007-Aug-23 Thu
| ###
| 4.48
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2007-Aug-22 Wed
| ###
| 4.26
| ###
| 4.22
|
|
| 80.6
| 80.6
| ### |
2007-Aug-21 Tue
| ###
| ###
| 3.87
| ###
| 295,185
| 571,182
| 65.9
| 65.9
| 0.0 |
2007-Aug-20 Mon
| ###
| 4.21
| ###
| ###
| 453,884
| 955,425
| ###
| ###
| 0.0 |
2007-Aug-17 Fri
| ###
| ###
| ###
| ###
| 117,647
| 0
| 39.2
| 39.2
| 0.0 |
2007-Aug-16 Thu
| 4.25
| 4.25
| ###
| 4.2
| 135,326
| ###
| ###
| ###
| ### |
2007-Aug-15 Wed
| 4.28
| ###
| 4.25
| 4.27
| 54,689
| ###
| 69.8
| 69.8
| ### |
2007-Aug-14 Tue
| ###
| 4.45
| ###
| 4.45
| 9,042
| ###
| 92.2
| 92.2
| 0.3 |
2007-Aug-13 Mon
| 4.25
| ###
| 4.25
| ###
| 62,588
| ###
| ###
| ###
| 0.0 |
2007-Aug-10 Fri
| 4.42
| 4.43
| 4.21
| ###
| 245,558
| ###
| 19.9
| 19.9
| 0.0 |
2007-Aug-09 Thu
| ###
| ###
| 4.44
| 4.51
| 9,354
| ###
| 11.5
| 11.5
| 0.3 |
2007-Aug-08 Wed
| 4.52
| 4.7
| 4.4
| ###
| 673,324
| 3,063,624
| ###
| ###
| 0.0 |
2007-Aug-07 Tue
| ###
| ###
| ###
| 4.57
|
|
| 90.8
| 90.8
| ### |
2007-Aug-06 Mon
| ###
| ###
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2007-Aug-03 Fri
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2007-Aug-02 Thu
| ###
| ###
| ###
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2007-Aug-01 Wed
| 4.73
| 4.73
| 4.49
| 4.55
| 365,457
| 1,684,756
| 36.1
| 36.1
| 0.3 |
2007-Jul-31 Tue
| 4.78
| 4.79
| 4.74
| 4.74
|
|
| ###
| ###
| 0.3 |
2007-Jul-30 Mon
| ###
| 4.8
| ###
| 4.79
| 78,971
| ###
| ###
| ###
| 0.3 |
2007-Jul-27 Fri
| 4.56
| 4.78
| 4.56
| 4.74
| 22,557
| 105,341
| 90.2
| 90.2
| 0.3 |
2007-Jul-26 Thu
| 4.78
| 4.8
| 4.75
| 4.79
|
|
| 76.2
| 76.2
| 0.3 |
2007-Jul-25 Wed
| ###
| 4.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-24 Tue
| 4.76
| 4.78
| ###
| ###
| 11,554
| ###
| 16.1
| 16.1
| 0.0 |
2007-Jul-23 Mon
| 4.73
| 4.76
| 4.57
| 4.76
|
|
| 72.5
| 72.5
| ### |
2007-Jul-20 Fri
| 4.8
| 4.8
| 4.71
| 4.72
| 3,222
| 15,320
| 15.7
| 15.7
| 0.3 |
2007-Jul-19 Thu
| ###
| 4.8
| ###
| 4.8
| 38,283
| 91,879
| ###
| ###
| 0.3 |
2007-Jul-18 Wed
| ###
| 4.85
| 4.57
| ###
| 455,487
| 2,145,343
| ###
| ###
| 0.0 |
2007-Jul-17 Tue
| 4.8
| 4.8
| 4.55
| 4.55
|
|
| ###
| ###
| 0.3 |
2007-Jul-16 Mon
| 4.75
| 4.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-13 Fri
| ###
| ###
| 4.74
| 4.77
| 125,280
| ###
| 14.9
| 14.9
| ### |
2007-Jul-12 Thu
| 4.73
| ###
| 4.73
| 4.87
|
|
| 85.5
| 85.5
| 0.3 |
2007-Jul-11 Wed
| 4.86
| 4.89
| 4.7
| 4.73
| 96,057
| ###
| ###
| ###
| 0.3 |
2007-Jul-10 Tue
| 4.86
| ###
| 4.85
| 4.89
|
|
| ###
| ###
| ### |
2007-Jul-09 Mon
| 4.75
| ###
| 4.75
| 4.86
|
|
| ###
| ###
| 0.3 |
2007-Jul-06 Fri
| ###
| ###
| ###
| ###
| 15,886
| 0
| ###
| ###
| 0.0 |
2007-Jul-05 Thu
| 4.55
| ###
| 4.5
| ###
| 554,387
| 1,247,370
| 83.2
| 83.2
| 0.0 |
2007-Jul-04 Wed
| 4.45
| ###
| 4.44
| 4.5
|
|
| 79.4
| 79.4
| ### |
2007-Jul-03 Tue
| ###
| ###
| 4.42
| 4.42
| 110,552
| ###
| ###
| ###
| 0.3 |
2007-Jul-02 Mon
| ###
| ###
| ###
| 4.42
| 132,824
| 0
| 84.7
| 84.7
| 0.3 |
2007-Jun-29 Fri
| ###
| ###
| ###
| ###
|
|
| 59.7
| 59.7
| 0.0 |
2007-Jun-28 Thu
| ###
| ###
| 4.23
| ###
| 72,771
| ###
| 66.7
| 66.7
| 0.0 |
2007-Jun-27 Wed
| 4.23
| ###
| 4.23
| ###
| 26,374
| 55,781
| ###
| ###
| 0.0 |
2007-Jun-26 Tue
| 4.26
| ###
| 4.22
| 4.23
| 92,855
| 195,924
| ###
| ###
| 0.3 |
2007-Jun-25 Mon
| 4.2
| 4.27
| ###
| 4.25
|
|
| 79.0
| 79.0
| ### |
2007-Jun-22 Fri
| ###
| ###
| ###
| 4.29
| 109,743
| 0
| ###
| ###
| ### |
2007-Jun-21 Thu
| ###
| 4.49
| ###
| 4.41
| 278,854
| 626,027
| ###
| ###
| ### |
2007-Jun-20 Wed
| ###
| ###
| 4.2
| 4.2
| 100,351
| ###
| ###
| ###
| ### |
2007-Jun-19 Tue
| 4.26
| ###
| ###
| 4.2
|
|
| ###
| ###
| ### |
2007-Jun-18 Mon
| ###
| 4.42
| 4.26
| 4.26
| 142,451
| ###
| ###
| ###
| 0.3 |
2007-Jun-15 Fri
| 4.53
| 4.53
| 4.41
| 4.45
|
|
| 21.0
| 21.0
| 0.3 |
2007-Jun-14 Thu
| ###
| ###
| 4.49
| 4.51
| 204,276
| ###
| 14.0
| 14.0
| 0.3 |
2007-Jun-13 Wed
| 4.52
| 4.58
| 4.47
| 4.5
| 132,341
| 598,843
| 37.8
| 37.8
| ### |
2007-Jun-12 Tue
| ###
| ###
| 4.53
| 4.55
| 235,577
| 533,581
| ###
| ###
| 0.3 |
2007-Jun-08 Fri
| ###
| ###
| 4.5
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-07 Thu
| ###
| ###
| 4.5
| ###
| 13,240
| ###
| ###
| ###
| 0.0 |
2007-Jun-06 Wed
| ###
| ###
| 4.59
| ###
| 71,574
| ###
| 73.2
| 73.2
| 0.0 |
2007-Jun-05 Tue
| 4.5
| 4.58
| 4.5
| 4.58
| 58,284
| ###
| 82.1
| 82.1
| 0.3 |
2007-Jun-04 Mon
| 4.47
| 4.52
| 4.45
| 4.5
| 120,420
| 540,083
| ###
| ###
| ### |
2007-Jun-01 Fri
| 4.5
| 4.57
| 4.5
| 4.5
|
|
| 62.7
| 62.7
| ### |
2007-May-31 Thu
| 4.45
| 4.51
| ###
| 4.51
| 92,680
| ###
| ###
| ###
| 0.3 |
2007-May-30 Wed
| 4.54
| 4.58
| 4.27
| 4.5
| 88,187
| 390,227
| 36.2
| 36.2
| ### |
2007-May-29 Tue
| 4.58
| ###
| 4.53
| 4.58
| 104,355
| ###
| ###
| ###
| 0.3 |
2007-May-28 Mon
| 4.7
| 4.7
| 4.55
| 4.58
|
|
| ###
| ###
| 0.3 |
2007-May-25 Fri
| 4.84
| 4.84
| 4.7
| 4.7
|
|
| ###
| ###
| 0.3 |
2007-May-24 Thu
| 4.79
| 4.8
| 4.7
| 4.75
|
|
| 35.5
| 35.5
| ### |
2007-May-23 Wed
| 4.7
| 4.77
| ###
| 4.77
| 56,785
| ###
| 78.2
| 78.2
| ### |
2007-May-22 Tue
| 4.86
| 4.87
| 4.5
| 4.75
| 103,446
| 484,644
| 18.5
| 18.5
| ### |
2007-May-21 Mon
| 4.71
| ###
| 4.71
| 4.81
|
|
| 83.0
| 83.0
| ### |
2007-May-18 Fri
| 4.89
| 4.89
| 4.77
| 4.8
|
|
| 21.7
| 21.7
| 0.3 |
2007-May-17 Thu
| 4.89
| 4.89
| 4.79
| 4.87
| 47,455
| 229,682
| 31.3
| 31.3
| 0.3 |
2007-May-16 Wed
| 4.85
| 4.89
| 4.84
| 4.89
| 102,075
| ###
| ###
| ###
| ### |
2007-May-15 Tue
| 4.85
| 4.85
| 4.55
| 4.79
| 34,478
| 162,046
| 27.9
| 27.9
| 0.3 |
2007-May-14 Mon
| ###
| ###
| 4.85
| 4.86
| 469,926
| 1,139,570
| ###
| ###
| 0.3 |
2007-May-11 Fri
| ###
| ###
| 4.81
| 4.82
| 58,880
| ###
| ###
| ###
| 0.3 |
2007-May-10 Thu
| 4.83
| ###
| 4.8
| ###
| 1,029,852
| 2,471,644
| 78.9
| 78.9
| 0.0 |
2007-May-09 Wed
| ###
| ###
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2007-May-08 Tue
| ###
| ###
| ###
| ###
| 286,651
| 0
| 94.3
| 94.3
| 0.0 |
2007-May-07 Mon
| ###
| 4.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-04 Fri
| ###
| 4.45
| ###
| 4.45
|
|
| ###
| ###
| 0.3 |
2007-May-03 Thu
| ###
| ###
| ###
| 4.46
|
|
| 9.7
| 9.7
| 0.3 |
2007-May-02 Wed
| ###
| ###
| 4.57
| 4.59
|
|
| ###
| ###
| 0.3 |
2007-May-01 Tue
| ###
| ###
| 4.59
| ###
| 168,648
| 387,047
| ###
| ###
| 0.0 |
2007-Apr-30 Mon
| ###
| ###
| 4.59
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2007-Apr-27 Fri
| 4.55
| ###
| 4.55
| 4.58
|
|
| ###
| ###
| 0.3 |
2007-Apr-26 Thu
| 4.55
| ###
| 4.52
| 4.54
|
|
| 38.1
| 38.1
| 0.3 |
2007-Apr-24 Tue
| 4.55
| 4.57
| 4.53
| 4.53
|
|
| 35.8
| 35.8
| ### |
2007-Apr-23 Mon
| 4.58
| ###
| 4.53
| 4.54
|
|
| 32.6
| 32.6
| 0.3 |
2007-Apr-20 Fri
| 4.46
| 4.52
| 4.41
| 4.46
| 42,374
| ###
| ###
| ###
| 0.3 |
2007-Apr-19 Thu
| 4.45
| 4.46
| 4.4
| 4.44
|
|
| ###
| ###
| 0.3 |
2007-Apr-18 Wed
| 4.55
| 4.7
| ###
| ###
| 105,629
| 248,228
| 8.9
| 8.9
| 0.0 |
2007-Apr-17 Tue
| ###
| 4.7
| 4.58
| ###
| 79,176
| 367,376
| ###
| ###
| 0.0 |
2007-Apr-16 Mon
| 4.49
| ###
| 4.48
| 4.59
| 81,586
| 182,752
| ###
| ###
| 0.3 |
2007-Apr-13 Fri
| 4.4
| 4.45
| ###
| 4.45
| 33,953
| 75,545
| 77.2
| 77.2
| 0.3 |
2007-Apr-12 Thu
| ###
| 4.41
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2007-Apr-11 Wed
| 4.25
| ###
| 4.24
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2007-Apr-10 Tue
| ###
| 4.25
| ###
| 4.25
|
|
| ###
| ###
| ### |
2007-Apr-05 Thu
| ###
| ###
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2007-Apr-04 Wed
| ###
| ###
| ###
| ###
| 273,885
| 0
| 68.8
| 68.8
| 0.0 |
2007-Apr-03 Tue
| ###
| ###
| ###
| ###
| 82,355
| 0
| 16.1
| 16.1
| 0.0 |
2007-Apr-02 Mon
| ###
| ###
| 4
| ###
| 123,479
| 246,958
| ###
| ###
| 0.0 |
2007-Mar-30 Fri
| 4.2
| 4.21
| ###
| ###
| 373,740
| 786,722
| 7.8
| 7.8
| 0.0 |
2007-Mar-29 Thu
| 4.2
| ###
| 4.2
| 4.2
| 77,042
| 161,788
| 62.7
| 62.7
| ### |
2007-Mar-28 Wed
| ###
| ###
| 4
| ###
|
|
| 90.2
| 90.2
| 0.0 |
2007-Mar-27 Tue
| ###
| ###
| ###
| ###
| 161,682
| 0
| 69.1
| 69.1
| 0.0 |
2007-Mar-26 Mon
| 4
| ###
| 4
| ###
| 268,781
| ###
| 70.9
| 70.9
| 0.0 |
2007-Mar-23 Fri
| ###
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2007-Mar-22 Thu
| 3.86
| ###
| 3.86
| ###
| 140,125
| 270,441
| 77.6
| 77.6
| 0.0 |
2007-Mar-21 Wed
| ###
| ###
| 3.85
| 3.85
| 5,657
| 10,889
| 21.1
| 21.1
| 0.3 |
2007-Mar-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-19 Mon
| ###
| ###
| 3.84
| 3.84
| 29,087
| 55,847
| 17.0
| 17.0
| 0.3 |
2007-Mar-16 Fri
| ###
| ###
| 3.85
| ###
| 94,589
| 182,083
| 71.6
| 71.6
| 0.0 |
2007-Mar-15 Thu
| 3.85
| ###
| 3.81
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2007-Mar-14 Wed
| 3.82
| 3.87
| 3.78
| 3.85
|
|
| ###
| ###
| 0.3 |
2007-Mar-13 Tue
| 3.89
| 3.89
| 3.8
| 3.87
| 18,944
| ###
| 37.1
| 37.1
| ### |
2007-Mar-12 Mon
| 3.8
| 3.86
| 3.79
| 3.8
|
|
| ###
| ###
| ### |
2007-Mar-09 Fri
| ###
| ###
| 3.75
| 3.79
|
|
| ###
| ###
| ### |
2007-Mar-08 Thu
| ###
| ###
| 3.79
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-07 Wed
| 3.85
| ###
| 3.83
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-06 Tue
| 3.8
| ###
| 3.74
| 3.8
|
|
| ###
| ###
| ### |
2007-Mar-05 Mon
| 3.82
| 3.84
| 3.8
| 3.84
| 71,949
| 274,845
| ###
| ###
| 0.3 |
2007-Mar-02 Fri
| 3.87
| ###
| 3.75
| 3.82
|
|
| 28.5
| 28.5
| 0.3 |
2007-Mar-01 Thu
| 3.8
| ###
| 3.8
| 3.87
|
|
| 81.5
| 81.5
| ### |
2007-Feb-28 Wed
| 3.75
| ###
| 3.75
| 3.8
| 90,270
| 169,256
| 67.3
| 67.3
| ### |
2007-Feb-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-23 Fri
| ###
| ###
| 3.87
| ###
| 89,557
| ###
| ###
| ###
| 0.0 |
2007-Feb-22 Thu
| ###
| ###
| 4
| 4
|
|
| ###
| ###
| 0.3 |
2007-Feb-21 Wed
| ###
| 4.2
| 4
| ###
| 225,172
| ###
| 88.9
| 88.9
| 0.0 |
2007-Feb-20 Tue
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-19 Mon
| ###
| ###
| 4
| 4
|
|
| 26.0
| 26.0
| 0.3 |
2007-Feb-16 Fri
| 4
| ###
| 4
| 4
| 222,282
| ###
| 69.8
| 69.8
| 0.3 |
2007-Feb-15 Thu
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2007-Feb-14 Wed
| ###
| ###
| ###
| 4
| 64,648
| 0
| 83.7
| 83.7
| 0.3 |
2007-Feb-13 Tue
| 3.75
| ###
| 3.75
| 3.88
|
|
| ###
| ###
| 0.3 |
2007-Feb-12 Mon
| 3.85
| 3.85
| 3.8
| 3.8
| 48,689
| ###
| ###
| ###
| ### |
2007-Feb-09 Fri
| 3.85
| 3.85
| 3.82
| 3.85
|
|
| ###
| ###
| 0.3 |
2007-Feb-08 Thu
| ###
| ###
| 3.72
| 3.85
| 290,277
| ###
| 19.0
| 19.0
| 0.3 |
2007-Feb-07 Wed
| 3.8
| 4
| 3.72
| ###
| 249,880
| ###
| ###
| ###
| 0.0 |
2007-Feb-06 Tue
| 3.7
| 3.8
| 3.7
| 3.8
|
|
| ###
| ###
| ### |
2007-Feb-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-02 Fri
| ###
| 3.72
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2007-Feb-01 Thu
| 3.51
| ###
| 3.5
| ###
| 188,480
| 329,840
| ###
| ###
| 0.0 |
2007-Jan-31 Wed
| 3.55
| ###
| 3.5
| 3.55
| 197,359
| 345,378
| 69.9
| 69.9
| ### |
2007-Jan-30 Tue
| ###
| 3.71
| 3.55
| 3.55
|
|
| ###
| ###
| ### |
2007-Jan-29 Mon
| 3.7
| 3.75
| ###
| 3.71
|
|
| 72.9
| 72.9
| ### |
2007-Jan-25 Thu
| 3.75
| 3.85
| 3.72
| 3.72
| 61,021
| ###
| ###
| ###
| 0.3 |
2007-Jan-24 Wed
| 3.7
| 3.75
| ###
| 3.75
| 582,671
| ###
| 77.8
| 77.8
| 0.3 |
2007-Jan-23 Tue
| ###
| ###
| ###
| ###
| 71,953
| 0
| ###
| ###
| 0.0 |
2007-Jan-22 Mon
| 3.74
| 3.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-19 Fri
| 3.7
| 3.72
| ###
| 3.72
|
|
| ###
| ###
| 0.3 |
2007-Jan-18 Thu
| 3.75
| 3.8
| 3.5
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-17 Wed
| 3.57
| 3.88
| 3.57
| 3.71
| 239,958
| 893,843
| ###
| ###
| ### |
2007-Jan-16 Tue
| 3.56
| ###
| 3.5
| 3.56
|
|
| 61.9
| 61.9
| 0.3 |
2007-Jan-15 Mon
| 3.51
| ###
| 3.51
| 3.56
|
|
| ###
| ###
| 0.3 |
2007-Jan-12 Fri
| 3.49
| 3.5
| 3.44
| 3.5
|
|
| 62.3
| 62.3
| 0.3 |
2007-Jan-11 Thu
| 3.4
| 3.44
| ###
| 3.4
| 84,578
| 145,474
| ###
| ###
| 0.2 |
2007-Jan-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-09 Tue
| 3.2
| 3.27
| ###
| 3.27
| 193,945
| ###
| ###
| ###
| ### |
2007-Jan-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-05 Fri
| 3.2
| ###
| ###
| ###
| 157,882
| 0
| ###
| ###
| 0.0 |
2007-Jan-04 Thu
| ###
| 3.2
| ###
| 3.2
|
|
| 88.8
| 88.8
| 0.2 |
2007-Jan-03 Wed
| ###
| 3.2
| ###
| ###
| 43,188
| ###
| 71.0
| 71.0
| 0.0 |
2007-Jan-02 Tue
| ###
| ###
| ###
| ###
| 2,087,748
| 0
| ###
| ###
| 0.0 |
2006-Dec-29 Fri
| ###
| ###
| ###
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2006-Dec-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-21 Thu
| 2.82
| ###
| 2.82
| ###
| 8,974
| 12,653
| ###
| ###
| 0.0 |
2006-Dec-20 Wed
| 2.83
| ###
| 2.83
| ###
| 37,523
| ###
| 88.3
| 88.3
| 0.0 |
2006-Dec-19 Tue
| 2.82
| 2.85
| 2.82
| 2.85
|
|
| ###
| ###
| ### |
2006-Dec-18 Mon
| 2.83
| 2.83
| 2.78
| 2.83
|
|
| 66.3
| 66.3
| 0.2 |
2006-Dec-15 Fri
| 2.77
| 2.83
| 2.77
| 2.83
| 24,087
| 67,443
| ###
| ###
| 0.2 |
2006-Dec-14 Thu
| 2.81
| 2.81
| 2.76
| 2.77
| 88,153
| ###
| 17.1
| 17.1
| 0.2 |
2006-Dec-13 Wed
| 2.86
| 2.86
| 2.8
| 2.83
|
|
| ###
| ###
| 0.2 |
2006-Dec-12 Tue
| 2.88
| ###
| 2.7
| 2.89
| 108,022
| 145,829
| 72.0
| 72.0
| ### |
2006-Dec-11 Mon
| 2.89
| ###
| 2.87
| 2.88
| 46,227
| ###
| 33.1
| 33.1
| 0.2 |
2006-Dec-08 Fri
| ###
| 2.88
| ###
| 2.88
|
|
| ###
| ###
| 0.2 |
2006-Dec-07 Thu
| 2.75
| 2.75
| ###
| ###
| 13,626
| ###
| 10.8
| 10.8
| 0.0 |
2006-Dec-06 Wed
| ###
| 2.75
| ###
| 2.75
|
|
| ###
| ###
| ### |
2006-Dec-05 Tue
| 2.7
| 2.7
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2006-Dec-04 Mon
| 2.7
| 2.73
| ###
| 2.71
|
|
| 71.6
| 71.6
| ### |
2006-Dec-01 Fri
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2006-Nov-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-29 Wed
| ###
| 2.71
| ###
| ###
| 42,054
| 56,983
| 62.2
| 62.2
| 0.0 |
2006-Nov-28 Tue
| 2.72
| 2.72
| 2.7
| 2.72
|
|
| ###
| ###
| 0.2 |
2006-Nov-27 Mon
| 2.72
| 2.74
| ###
| 2.73
| 143,349
| 196,388
| ###
| ###
| ### |
2006-Nov-24 Fri
| 2.72
| 2.73
| 2.72
| 2.72
|
|
| ###
| ###
| 0.2 |
2006-Nov-23 Thu
| 2.76
| 2.76
| 2.72
| 2.72
| 756,754
| ###
| 19.0
| 19.0
| 0.2 |
2006-Nov-22 Wed
| 2.73
| 2.75
| 2.72
| 2.75
|
|
| ###
| ###
| ### |
2006-Nov-21 Tue
| 2.72
| 2.73
| 2.72
| 2.73
| 82,956
| 226,055
| ###
| ###
| ### |
2006-Nov-20 Mon
| 2.72
| 2.79
| ###
| 2.72
| 93,051
| ###
| ###
| ###
| 0.2 |
2006-Nov-17 Fri
| 2.73
| 2.75
| 2.7
| 2.75
|
|
| ###
| ###
| ### |
2006-Nov-16 Thu
| 2.72
| 2.73
| 2.71
| 2.72
| 43,825
| ###
| ###
| ###
| 0.2 |
2006-Nov-15 Wed
| 2.77
| 2.77
| 2.72
| 2.72
| 115,476
| 316,981
| 19.4
| 19.4
| 0.2 |
2006-Nov-14 Tue
| 2.72
| 2.8
| 2.72
| 2.77
|
|
| 81.7
| 81.7
| 0.2 |
2006-Nov-13 Mon
| 2.73
| 2.77
| 2.72
| 2.77
|
|
| ###
| ###
| 0.2 |
2006-Nov-10 Fri
| 2.7
| 2.72
| ###
| 2.72
|
|
| 69.0
| 69.0
| 0.2 |
2006-Nov-09 Thu
| ###
| 2.7
| ###
| 2.7
| 74,254
| 100,242
| ###
| ###
| 0.2 |
2006-Nov-08 Wed
| ###
| ###
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2006-Nov-07 Tue
| 2.71
| 2.73
| ###
| 2.72
|
|
| 70.7
| 70.7
| 0.2 |
2006-Nov-06 Mon
| 2.73
| 2.73
| 2.71
| 2.71
| 29,986
| ###
| ###
| ###
| ### |
2006-Nov-03 Fri
| 2.8
| 2.8
| ###
| 2.76
| 17,757
| 24,859
| 19.9
| 19.9
| 0.2 |
2006-Nov-02 Thu
| 2.84
| 2.84
| 2.75
| 2.75
| 776,779
| ###
| 11.3
| 11.3
| ### |
2006-Nov-01 Wed
| 2.84
| 2.85
| 2.81
| 2.84
| 287,941
| 814,873
| ###
| ###
| 0.2 |
2006-Oct-31 Tue
| 2.79
| 2.82
| 2.73
| 2.73
|
|
| ###
| ###
| ### |
2006-Oct-30 Mon
| 2.77
| 2.84
| 2.75
| 2.75
|
|
| 26.2
| 26.2
| ### |
2006-Oct-27 Fri
| ###
| 2.8
| ###
| 2.78
|
|
| 93.0
| 93.0
| 0.2 |
2006-Oct-26 Thu
| 2.75
| 2.8
| ###
| ###
| 53,629
| 75,080
| ###
| ###
| 0.0 |
2006-Oct-25 Wed
| 2.76
| 2.81
| 2.7
| 2.75
|
|
| 32.0
| 32.0
| ### |
2006-Oct-24 Tue
| 2.59
| 2.75
| 2.59
| 2.75
| 117,182
| 312,875
| ###
| ###
| ### |
2006-Oct-23 Mon
| 2.56
| 2.59
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
2006-Oct-20 Fri
| 2.55
| 2.55
| 2.55
| 2.55
|
|
| 66.8
| 66.8
| 0.2 |
2006-Oct-19 Thu
| 2.58
| 2.58
| 2.53
| 2.55
| 152,854
| 390,541
| 24.9
| 24.9
| 0.2 |
2006-Oct-18 Wed
| 2.46
| 2.59
| 2.46
| 2.59
| 711,344
| 1,796,143
| ###
| ###
| 0.2 |
2006-Oct-17 Tue
| 2.49
| 2.51
| 2.49
| 2.49
| 391,748
| 979,370
| ###
| ###
| 0.2 |
2006-Oct-16 Mon
| 2.46
| 2.52
| 2.46
| 2.46
|
|
| ###
| ###
| 0.2 |
2006-Oct-13 Fri
| 2.54
| 2.55
| 2.46
| 2.48
| 163,441
| ###
| ###
| ###
| 0.2 |
2006-Oct-12 Thu
| 2.45
| 2.54
| 2.45
| 2.54
| 315,128
| 786,244
| 89.3
| 89.3
| ### |
2006-Oct-11 Wed
| 2.47
| 2.5
| 2.45
| 2.45
| 565,826
| ###
| 23.1
| 23.1
| 0.2 |
2006-Oct-10 Tue
| 2.51
| 2.51
| 2.45
| 2.5
|
|
| ###
| ###
| 0.2 |
2006-Oct-09 Mon
| 2.51
| 2.53
| 2.51
| 2.51
| 1,104,553
| 2,783,473
| ###
| ###
| ### |
2006-Oct-06 Fri
| 2.52
| 2.54
| 2.5
| 2.5
|
|
| 23.1
| 23.1
| 0.2 |
2006-Oct-05 Thu
| 2.51
| 2.53
| 2.51
| 2.52
| 1,120,471
| 2,823,586
| 67.3
| 67.3
| ### |
2006-Oct-04 Wed
| 2.5
| 2.53
| 2.5
| 2.53
|
|
| 80.9
| 80.9
| ### |
2006-Oct-03 Tue
| 2.49
| 2.5
| 2.49
| 2.5
| 460,453
| ###
| 73.2
| 73.2
| 0.2 |
2006-Oct-02 Mon
| 2.51
| 2.55
| 2.47
| 2.47
| 62,745
| 157,489
| ###
| ###
| ### |
2006-Sep-29 Fri
| 2.47
| 2.5
| 2.46
| 2.5
| 45,973
| ###
| ###
| ###
| 0.2 |
2006-Sep-28 Thu
| 2.5
| 2.5
| 2.46
| 2.47
|
|
| 17.7
| 17.7
| ### |
2006-Sep-27 Wed
| 2.46
| 2.48
| 2.43
| 2.48
|
|
| 65.2
| 65.2
| 0.2 |
2006-Sep-26 Tue
| 2.48
| 2.5
| 2.46
| 2.46
|
|
| ###
| ###
| 0.2 |
2006-Sep-25 Mon
| 2.46
| 2.5
| 2.43
| 2.5
| 60,122
| ###
| 82.8
| 82.8
| 0.2 |
2006-Sep-22 Fri
| 2.44
| 2.46
| 2.43
| 2.46
| 33,524
| ###
| 77.8
| 77.8
| 0.2 |
2006-Sep-21 Thu
| 2.48
| 2.48
| 2.44
| 2.44
| 19,256
| ###
| ###
| ###
| 0.2 |
2006-Sep-20 Wed
| 2.42
| 2.48
| 2.41
| 2.43
| 194,647
| ###
| ###
| ###
| ### |
2006-Sep-19 Tue
| ###
| 2.49
| ###
| 2.4
|
|
| ###
| ###
| ### |
2006-Sep-18 Mon
| ###
| ###
| ###
| ###
| 101,940
| 0
| 67.3
| 67.3
| 0.0 |
2006-Sep-15 Fri
| ###
| ###
| ###
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2006-Sep-14 Thu
| 2.25
| ###
| 2.25
| ###
| 132,571
| 149,142
| ###
| ###
| 0.0 |
2006-Sep-13 Wed
| 2.25
| 2.26
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2006-Sep-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-11 Mon
| ###
| ###
| ###
| ###
| 28,687
| 0
| 41.1
| 41.1
| 0.0 |
2006-Sep-08 Fri
| ###
| ###
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2006-Sep-07 Thu
| ###
| ###
| 2.29
| ###
| 46,347
| ###
| ###
| ###
| 0.0 |
2006-Sep-06 Wed
| ###
| ###
| 2.29
| ###
| 69,043
| 79,054
| ###
| ###
| 0.0 |
2006-Sep-05 Tue
| 2.27
| ###
| 2.27
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-01 Fri
| ###
| ###
| 2.25
| 2.25
| 17,350
| ###
| ###
| ###
| ### |
2006-Aug-31 Thu
| ###
| ###
| 2.29
| ###
|
|
| 65.7
| 65.7
| 0.0 |
2006-Aug-30 Wed
| 2.25
| ###
| 2.25
| ###
| 138,574
| ###
| 84.9
| 84.9
| 0.0 |
2006-Aug-29 Tue
| ###
| 2.25
| ###
| 2.25
| 107,779
| 121,251
| 89.2
| 89.2
| ### |
2006-Aug-28 Mon
| ###
| 2.2
| ###
| 2.2
|
|
| 86.5
| 86.5
| 0.2 |
2006-Aug-25 Fri
| 2
| ###
| 2
| ###
| 214,157
| 214,157
| 96.6
| 96.6
| 0.0 |
2006-Aug-24 Thu
| ###
| ###
| 2
| ###
| 22,646
| 22,646
| 36.1
| 36.1
| 0.0 |
2006-Aug-23 Wed
| ###
| ###
| ###
| ###
| 42,223
| 0
| ###
| ###
| 0.0 |
2006-Aug-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-21 Mon
| ###
| ###
| 2
| ###
| 66,749
| 66,749
| ###
| ###
| 0.0 |
2006-Aug-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-17 Thu
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2006-Aug-16 Wed
| 1.86
| ###
| 1.86
| ###
|
|
| 88.5
| 88.5
| 0.0 |
2006-Aug-15 Tue
| 1.86
| ###
| 1.86
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2006-Aug-14 Mon
| 1.81
| 1.84
| 1.81
| 1.82
|
|
| ###
| ###
| ### |
2006-Aug-11 Fri
| 1.83
| 1.83
| 1.81
| 1.81
|
|
| 23.3
| 23.3
| ### |
2006-Aug-10 Thu
| 1.8
| 1.83
| 1.8
| 1.83
|
|
| 83.6
| 83.6
| ### |
2006-Aug-09 Wed
| 1.78
| 1.84
| 1.77
| 1.8
|
|
| 82.9
| 82.9
| 0.1 |
2006-Aug-08 Tue
| 1.785
| 1.8
| 1.77
| 1.77
|
|
| 21.9
| 21.9
| ### |
2006-Aug-07 Mon
| 1.78
| 1.8
| 1.78
| 1.8
| 71,620
| ###
| 80.5
| 80.5
| 0.1 |
2006-Aug-04 Fri
| 1.8
| 1.845
| 1.78
| 1.78
|
|
| ###
| ###
| 0.1 |
2006-Aug-03 Thu
| 1.81
| 1.81
| 1.81
| 1.81
|
|
| 68.1
| 68.1
| ### |
2006-Aug-02 Wed
| ###
| ###
| ###
| 1.81
| 64,484
| 0
| 25.5
| 25.5
| ### |
2006-Aug-01 Tue
| 1.85
| 1.855
| 1.81
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2006-Jul-31 Mon
| 1.85
| 1.855
| 1.81
| 1.85
|
|
| ###
| ###
| 0.1 |
2006-Jul-28 Fri
| 1.84
| 1.85
| 1.775
| 1.85
|
|
| ###
| ###
| 0.1 |
2006-Jul-27 Thu
| 1.88
| 1.88
| 1.83
| 1.845
| 320,651
| ###
| ###
| ###
| ### |
2006-Jul-26 Wed
| 1.83
| ###
| 1.83
| 1.89
| 15,683
| 14,349
| ###
| ###
| ### |
2006-Jul-25 Tue
| ###
| ###
| 1.83
| 1.89
|
|
| 35.3
| 35.3
| ### |
2006-Jul-24 Mon
| 1.87
| ###
| 1.85
| ###
| 116,770
| ###
| ###
| ###
| 0.0 |
2006-Jul-21 Fri
| 1.87
| 1.87
| 1.845
| 1.87
| 52,550
| ###
| 72.6
| 72.6
| ### |
2006-Jul-20 Thu
| 1.83
| 1.87
| 1.83
| 1.87
| 75,082
| ###
| 87.5
| 87.5
| ### |
2006-Jul-19 Wed
| 1.84
| 1.855
| 1.83
| 1.85
| 116,946
| 215,473
| 79.1
| 79.1
| 0.1 |
2006-Jul-18 Tue
| 1.81
| 1.84
| ###
| 1.84
| 754,829
| 694,442
| 84.5
| 84.5
| ### |
2006-Jul-17 Mon
| ###
| ###
| 1.75
| 1.8
|
|
| ###
| ###
| 0.1 |
2006-Jul-14 Fri
| ###
| ###
| 1.81
| ###
| 232,548
| 210,455
| 78.2
| 78.2
| 0.0 |
2006-Jul-13 Thu
| 1.84
| 1.85
| ###
| 1.845
|
|
| 74.9
| 74.9
| ### |
2006-Jul-12 Wed
| ###
| ###
| ###
| 1.84
| 709,642
| 0
| 6.5
| 6.5
| ### |
2006-Jul-11 Tue
| ###
| 1.87
| 1.59
| 1.87
|
|
| ###
| ###
| ### |
2006-Jul-10 Mon
| ###
| 1.645
| ###
| ###
| 192,922
| 158,678
| ###
| ###
| 0.0 |
2006-Jul-07 Fri
| 1.59
| ###
| 1.585
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-06 Thu
| ###
| ###
| 1.59
| ###
| 142,186
| ###
| ###
| ###
| 0.0 |
2006-Jul-05 Wed
| ###
| ###
| 1.59
| ###
| 217,187
| ###
| 24.8
| 24.8
| 0.0 |
2006-Jul-04 Tue
| ###
| ###
| 1.59
| ###
| 209,470
| 166,528
| 67.8
| 67.8
| 0.0 |
2006-Jul-03 Mon
| ###
| ###
| 1.58
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2006-Jun-30 Fri
| 1.59
| ###
| 1.555
| 1.59
| 621,628
| ###
| 62.0
| 62.0
| ### |
2006-Jun-27 Tue
| 1.59
| ###
| 1.57
| 1.59
|
|
| ###
| ###
| ### |
2006-Jun-26 Mon
| ###
| ###
| 1.55
| 1.56
|
|
| ###
| ###
| ### |
2006-Jun-23 Fri
| 1.7
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-22 Thu
| 1.72
| 1.725
| ###
| 1.7
| 1,083,977
| ###
| 23.6
| 23.6
| ### |
2006-Jun-21 Wed
| 1.74
| 1.74
| 1.71
| 1.71
| 2,266,079
| 3,908,986
| ###
| ###
| 0.1 |
2006-Jun-20 Tue
| 1.79
| 1.8
| 1.78
| 1.78
| 50,783
| ###
| 36.5
| 36.5
| 0.1 |
2006-Jun-19 Mon
| 1.8
| 1.82
| 1.77
| 1.8
| 77,049
| ###
| ###
| ###
| 0.1 |
2006-Jun-16 Fri
| 1.79
| 1.83
| 1.78
| 1.83
|
|
| 76.2
| 76.2
| ### |
2006-Jun-15 Thu
| ###
| 1.85
| 1.8
| 1.8
| 21,350
| ###
| ###
| ###
| 0.1 |
2006-Jun-14 Wed
| 1.75
| 1.8
| 1.74
| 1.8
| 120,251
| 212,844
| 83.1
| 83.1
| 0.1 |
2006-Jun-13 Tue
| 1.87
| 1.87
| 1.73
| 1.76
| 171,428
| 308,570
| 14.3
| 14.3
| 0.1 |
2006-Jun-09 Fri
| ###
| ###
| 1.88
| 1.88
|
|
| ###
| ###
| 0.1 |
2006-Jun-08 Thu
| ###
| ###
| 1.85
| ###
| 100,041
| ###
| 21.1
| 21.1
| 0.0 |
2006-Jun-07 Wed
| ###
| ###
| ###
| 2
|
|
| 86.3
| 86.3
| 0.1 |
2006-Jun-06 Tue
| ###
| ###
| ###
| ###
| 61,841
| 0
| 4.3
| 4.3
| 0.0 |
2006-Jun-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-02 Fri
| ###
| ###
| ###
| ###
|
|
| 33.3
| 33.3
| 0.0 |
2006-Jun-01 Thu
| ###
| ###
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2006-May-31 Wed
| ###
| ###
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2006-May-30 Tue
| 2.2
| 2.2
| ###
| ###
| 590,652
| ###
| 14.8
| 14.8
| 0.0 |
2006-May-29 Mon
| ###
| 2.2
| ###
| 2.2
|
|
| 76.7
| 76.7
| 0.2 |
2006-May-26 Fri
| ###
| ###
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2006-May-25 Thu
| ###
| 2.2
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2006-May-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-23 Tue
| ###
| ###
| ###
| ###
| 391,188
| 0
| 75.7
| 75.7
| 0.0 |
2006-May-22 Mon
| 2.2
| 2.2
| ###
| ###
|
|
| 39.5
| 39.5
| 0.0 |
2006-May-19 Fri
| 2.25
| ###
| 2.2
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-18 Thu
| 2.25
| 2.25
| 2.25
| 2.25
| 55,072
| ###
| ###
| ###
| ### |
2006-May-17 Wed
| 2.24
| 2.25
| 2.24
| 2.25
|
|
| ###
| ###
| ### |
2006-May-16 Tue
| 2.2
| 2.25
| 2.2
| 2.2
| 22,388
| ###
| ###
| ###
| 0.2 |
2006-May-15 Mon
| ###
| ###
| 2.2
| 2.2
|
|
| 7.0
| 7.0
| 0.2 |
2006-May-12 Fri
| 2.29
| ###
| 2.28
| ###
| 106,041
| 120,886
| ###
| ###
| 0.0 |
2006-May-11 Thu
| 2.23
| 2.28
| 2.22
| 2.28
| 190,650
| ###
| ###
| ###
| 0.2 |
2006-May-10 Wed
| 2.2
| 2.22
| 2.2
| 2.22
| 637,674
| 1,409,259
| ###
| ###
| 0.2 |
2006-May-09 Tue
| 2.2
| 2.2
| ###
| ###
| 54,023
| 59,425
| ###
| ###
| 0.0 |
2006-May-08 Mon
| ###
| 2.24
| ###
| 2.24
| 178,181
| ###
| ###
| ###
| ### |
2006-May-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-04 Thu
| ###
| 2.22
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-03 Wed
| 2.2
| 2.2
| ###
| ###
| 272,389
| 299,627
| ###
| ###
| 0.0 |
2006-May-02 Tue
| 2.28
| 2.28
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2006-May-01 Mon
| 2.25
| 2.27
| 2.25
| 2.27
|
|
| 74.9
| 74.9
| 0.2 |
2006-Apr-28 Fri
| 2.24
| ###
| 2.23
| 2.23
|
|
| 37.5
| 37.5
| ### |
2006-Apr-27 Thu
| ###
| ###
| 2.25
| ###
| 250,929
| ###
| 37.1
| 37.1
| 0.0 |
2006-Apr-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-24 Mon
| 2.49
| 2.49
| ###
| 2.45
| 34,870
| ###
| 20.9
| 20.9
| 0.2 |
2006-Apr-21 Fri
| 2.4
| 2.5
| ###
| 2.5
| 416,347
| ###
| ###
| ###
| 0.2 |
2006-Apr-20 Thu
| ###
| 2.41
| ###
| 2.4
| 545,359
| 657,157
| 73.3
| 73.3
| ### |
2006-Apr-19 Wed
| 2.4
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-18 Tue
| ###
| 2.42
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2006-Apr-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-10 Mon
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2006-Apr-07 Fri
| 2.4
| 2.4
| ###
| 2.4
| 185,579
| ###
| ###
| ###
| ### |
2006-Apr-06 Thu
| 2.4
| 2.42
| ###
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2006-Apr-05 Wed
| 2.41
| 2.44
| 2.4
| 2.42
|
|
| 68.2
| 68.2
| 0.2 |
2006-Apr-04 Tue
| ###
| 2.45
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2006-Apr-03 Mon
| ###
| 2.4
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2006-Mar-31 Fri
| ###
| 2.4
| ###
| ###
| 57,281
| ###
| 60.5
| 60.5
| 0.0 |
2006-Mar-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-29 Wed
| ###
| ###
| ###
| ###
| 14,671
| 0
| ###
| ###
| 0.0 |
2006-Mar-28 Tue
| ###
| ###
| ###
| ###
| 59,288
| 0
| ###
| ###
| 0.0 |
2006-Mar-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-21 Tue
| ###
| ###
| ###
| ###
| 15,089
| 0
| 32.2
| 32.2
| 0.0 |
2006-Mar-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-17 Fri
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2006-Mar-16 Thu
| ###
| ###
| ###
| ###
| 197,277
| 0
| ###
| ###
| 0.0 |
2006-Mar-15 Wed
| ###
| ###
| ###
| ###
| 30,474
| 0
| 79.7
| 79.7
| 0.0 |
2006-Mar-14 Tue
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-13 Mon
| ###
| 2.4
| ###
| ###
| 92,757
| ###
| ###
| ###
| 0.0 |
2006-Mar-10 Fri
| 2.4
| 2.4
| ###
| ###
| 10,920
| ###
| 25.6
| 25.6
| 0.0 |
2006-Mar-09 Thu
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-08 Wed
| ###
| ###
| ###
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2006-Mar-07 Tue
| 2.41
| 2.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-06 Mon
| 2.43
| 2.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-03 Fri
| 2.45
| 2.45
| ###
| 2.42
|
|
| 18.3
| 18.3
| 0.2 |
2006-Mar-02 Thu
| 2.5
| 2.52
| 2.45
| 2.45
|
|
| 14.1
| 14.1
| 0.2 |
2006-Mar-01 Wed
| 2.59
| 2.59
| 2.45
| 2.46
|
|
| ###
| ###
| 0.2 |
2006-Feb-28 Tue
| 2.55
| ###
| 2.53
| ###
| 173,357
| ###
| 80.9
| 80.9
| 0.0 |
2006-Feb-27 Mon
| 2.47
| 2.59
| 2.47
| 2.52
|
|
| 81.2
| 81.2
| ### |
2006-Feb-24 Fri
| 2.53
| 2.56
| 2.45
| 2.45
|
|
| 9.5
| 9.5
| 0.2 |
2006-Feb-23 Thu
| 2.56
| ###
| 2.5
| 2.56
| 99,421
| 124,276
| ###
| ###
| 0.2 |
2006-Feb-22 Wed
| 2.51
| 2.58
| 2.5
| 2.58
|
|
| ###
| ###
| 0.2 |
2006-Feb-21 Tue
| 2.49
| 2.52
| 2.49
| 2.49
| 129,629
| 324,720
| 63.7
| 63.7
| 0.2 |
2006-Feb-20 Mon
| 2.52
| 2.52
| 2.46
| 2.49
| 226,659
| 564,380
| 20.3
| 20.3
| 0.2 |
2006-Feb-17 Fri
| 2.45
| 2.59
| 2.45
| 2.52
| 89,752
| 226,175
| 89.4
| 89.4
| ### |
2006-Feb-16 Thu
| 2.46
| 2.55
| 2.46
| 2.5
| 366,356
| 917,721
| 87.1
| 87.1
| 0.2 |
2006-Feb-15 Wed
| 2.4
| 2.5
| 2.4
| 2.46
| 1,099,287
| 2,693,253
| ###
| ###
| 0.2 |
2006-Feb-14 Tue
| ###
| 2.41
| ###
| 2.4
|
|
| ###
| ###
| ### |
2006-Feb-13 Mon
| ###
| 2.41
| ###
| 2.4
| 385,042
| 463,975
| 88.2
| 88.2
| ### |
2006-Feb-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-09 Thu
| ###
| ###
| ###
| ###
| 130,980
| 0
| ###
| ###
| 0.0 |
2006-Feb-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-07 Tue
| ###
| 2.44
| ###
| 2.4
| 279,082
| 340,480
| 81.5
| 81.5
| ### |
2006-Feb-06 Mon
| 2.25
| ###
| 2.24
| ###
| 179,644
| ###
| ###
| ###
| 0.0 |
2006-Feb-03 Fri
| 2.2
| 2.25
| 2.2
| 2.25
| 86,840
| ###
| 88.1
| 88.1
| ### |
2006-Feb-02 Thu
| 2.2
| 2.21
| 2.2
| 2.21
|
|
| 75.6
| 75.6
| 0.2 |
2006-Feb-01 Wed
| ###
| 2.24
| ###
| 2.21
| 115,624
| ###
| ###
| ###
| 0.2 |
2006-Jan-31 Tue
| ###
| 2.2
| ###
| 2.2
| 384,770
| 423,247
| ###
| ###
| 0.2 |
2006-Jan-30 Mon
| ###
| ###
| 2.2
| 2.2
| 90,350
| 99,385
| 6.2
| 6.2
| 0.2 |
2006-Jan-27 Fri
| ###
| ###
| ###
| ###
| 93,143
| 0
| ###
| ###
| 0.0 |
2006-Jan-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-24 Tue
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2006-Jan-23 Mon
| ###
| ###
| ###
| ###
| 143,842
| 0
| ###
| ###
| 0.0 |
2006-Jan-20 Fri
| ###
| ###
| ###
| ###
| 129,443
| 0
| 68.2
| 68.2
| 0.0 |
2006-Jan-19 Thu
| ###
| ###
| ###
| ###
| 117,028
| 0
| ###
| ###
| 0.0 |
2006-Jan-18 Wed
| ###
| ###
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2006-Jan-17 Tue
| 2.45
| 2.45
| ###
| ###
| 215,675
| ###
| ###
| ###
| 0.0 |
2006-Jan-16 Mon
| 2.49
| 2.49
| 2.42
| 2.42
| 133,853
| ###
| 10.2
| 10.2
| 0.2 |
2006-Jan-13 Fri
| 2.51
| 2.51
| 2.46
| 2.49
|
|
| ###
| ###
| 0.2 |
2006-Jan-12 Thu
| 2.55
| 2.55
| 2.49
| 2.55
|
|
| 72.4
| 72.4
| 0.2 |
2006-Jan-11 Wed
| 2.58
| 2.58
| 2.53
| 2.54
|
|
| 19.2
| 19.2
| ### |
2006-Jan-10 Tue
| 2.59
| ###
| 2.53
| 2.58
| 505,840
| 639,887
| 37.0
| 37.0
| 0.2 |
2006-Jan-09 Mon
| 2.51
| 2.56
| 2.47
| 2.56
| 838,126
| 2,107,886
| ###
| ###
| 0.2 |
2006-Jan-06 Fri
| 2.54
| 2.54
| 2.4
| 2.5
| 742,873
| ###
| 18.3
| 18.3
| 0.2 |
2006-Jan-05 Thu
| 2.8
| 2.8
| 2.46
| 2.55
| 359,952
| 946,673
| ###
| ###
| 0.2 |
2006-Jan-04 Wed
| 2.8
| 2.84
| 2.8
| 2.84
|
|
| ###
| ###
| 0.2 |
2006-Jan-03 Tue
| 2.75
| 2.77
| 2.75
| 2.76
|
|
| ###
| ###
| 0.2 |
2005-Dec-30 Fri
| 2.8
| 2.85
| 2.8
| 2.85
| 16,286
| ###
| 84.0
| 84.0
| ### |
2005-Dec-29 Thu
| 2.8
| 2.8
| 2.8
| 2.8
| 5,521
| 15,458
| ###
| ###
| 0.2 |
2005-Dec-28 Wed
| 2.78
| 2.78
| 2.78
| 2.78
|
|
| ###
| ###
| 0.2 |
2005-Dec-27 Tue
| 2.78
| 2.8
| 2.76
| 2.76
| 62,986
| ###
| ###
| ###
| 0.2 |
2005-Dec-23 Fri
| 2.78
| 2.8
| 2.76
| 2.76
| 62,986
| ###
| ###
| ###
| 0.2 |
2005-Dec-22 Thu
| 2.83
| 2.83
| 2.8
| 2.8
|
|
| 20.3
| 20.3
| 0.2 |
2005-Dec-21 Wed
| 2.83
| ###
| 2.82
| 2.83
|
|
| 68.0
| 68.0
| 0.2 |
2005-Dec-20 Tue
| 2.88
| ###
| 2.82
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-19 Mon
| 2.85
| ###
| 2.85
| 2.88
|
|
| 82.0
| 82.0
| 0.2 |
2005-Dec-16 Fri
| 2.84
| ###
| 2.84
| 2.86
| 31,857
| ###
| 73.8
| 73.8
| 0.2 |
2005-Dec-15 Thu
| 2.83
| 2.89
| 2.82
| 2.83
| 69,552
| 198,570
| 74.1
| 74.1
| 0.2 |
2005-Dec-14 Wed
| 2.84
| 2.85
| 2.82
| 2.82
|
|
| 25.7
| 25.7
| ### |
2005-Dec-13 Tue
| 2.84
| 2.84
| 2.84
| 2.84
|
|
| ###
| ###
| 0.2 |
2005-Dec-12 Mon
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2005-Dec-09 Fri
| ###
| ###
| 2.84
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-08 Thu
| ###
| ###
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2005-Dec-07 Wed
| ###
| ###
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2005-Dec-06 Tue
| ###
| ###
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2005-Dec-05 Mon
| ###
| ###
| ###
| ###
| 5,353
| 0
| ###
| ###
| 0.0 |
2005-Dec-02 Fri
| 2.87
| ###
| 2.86
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-01 Thu
| 2.85
| 2.86
| 2.85
| 2.86
| 3,971
| ###
| ###
| ###
| 0.2 |
2005-Nov-30 Wed
| ###
| ###
| 2.85
| 2.85
| 38,878
| ###
| ###
| ###
| ### |
2005-Nov-29 Tue
| 2.83
| 2.85
| 2.83
| 2.85
|
|
| 77.3
| 77.3
| ### |
2005-Nov-28 Mon
| 2.85
| 2.85
| 2.8
| 2.81
| 78,480
| ###
| ###
| ###
| ### |
2005-Nov-25 Fri
| 2.85
| 2.89
| 2.8
| 2.85
| 30,021
| ###
| ###
| ###
| ### |
2005-Nov-24 Thu
| 2.82
| ###
| 2.82
| 2.84
|
|
| ###
| ###
| 0.2 |
2005-Nov-23 Wed
| 2.85
| 2.85
| 2.83
| 2.83
| 18,828
| 53,471
| 27.8
| 27.8
| 0.2 |
2005-Nov-22 Tue
| 2.84
| ###
| 2.84
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-21 Mon
| 2.8
| 2.88
| 2.8
| 2.84
|
|
| 81.4
| 81.4
| 0.2 |
2005-Nov-18 Fri
| 2.81
| 2.81
| 2.79
| 2.8
|
|
| 26.6
| 26.6
| 0.2 |
2005-Nov-17 Thu
| 2.8
| 2.8
| 2.77
| 2.77
| 44,021
| ###
| ###
| ###
| 0.2 |
2005-Nov-16 Wed
| 2.79
| 2.8
| 2.79
| 2.79
| 18,427
| ###
| 68.4
| 68.4
| ### |
2005-Nov-15 Tue
| 2.78
| 2.81
| 2.78
| 2.79
|
|
| ###
| ###
| ### |
2005-Nov-14 Mon
| 2.8
| 2.8
| 2.78
| 2.8
| 58,052
| ###
| 69.0
| 69.0
| 0.2 |
2005-Nov-11 Fri
| 2.79
| 2.8
| 2.79
| 2.8
|
|
| ###
| ###
| 0.2 |
2005-Nov-10 Thu
| 2.8
| 2.8
| 2.75
| 2.76
|
|
| ###
| ###
| 0.2 |
2005-Nov-09 Wed
| 2.8
| 2.8
| 2.75
| 2.79
|
|
| ###
| ###
| ### |
2005-Nov-08 Tue
| 2.8
| 2.8
| 2.77
| 2.8
|
|
| 68.7
| 68.7
| 0.2 |
2005-Nov-07 Mon
| 2.76
| 2.8
| 2.76
| 2.79
|
|
| ###
| ###
| ### |
2005-Nov-04 Fri
| 2.74
| 2.76
| 2.72
| 2.76
| 24,128
| ###
| 76.2
| 76.2
| 0.2 |
2005-Nov-03 Thu
| 2.76
| 2.77
| 2.73
| 2.76
|
|
| ###
| ###
| 0.2 |
2005-Nov-02 Wed
| 2.76
| 2.78
| 2.75
| 2.78
|
|
| ###
| ###
| 0.2 |
2005-Nov-01 Tue
| 2.78
| 2.8
| 2.78
| 2.78
| 50,453
| ###
| ###
| ###
| 0.2 |
2005-Oct-31 Mon
| 2.75
| 2.8
| 2.71
| 2.8
|
|
| ###
| ###
| 0.2 |
2005-Oct-28 Fri
| 2.78
| 2.78
| 2.75
| 2.78
| 38,683
| 106,958
| 72.4
| 72.4
| 0.2 |
2005-Oct-27 Thu
| 2.78
| 2.78
| 2.77
| 2.77
|
|
| ###
| ###
| 0.2 |
2005-Oct-26 Wed
| 2.77
| 2.79
| 2.77
| 2.78
| 64,278
| ###
| 66.1
| 66.1
| 0.2 |
2005-Oct-25 Tue
| 2.8
| 2.8
| 2.77
| 2.77
| 80,951
| 225,448
| 24.8
| 24.8
| 0.2 |
2005-Oct-24 Mon
| 2.8
| 2.8
| 2.76
| 2.8
| 13,940
| 38,753
| ###
| ###
| 0.2 |
2005-Oct-21 Fri
| 2.76
| 2.8
| 2.74
| 2.74
| 74,751
| ###
| 28.2
| 28.2
| 0.2 |
2005-Oct-20 Thu
| 2.86
| 2.86
| 2.75
| 2.8
| 192,551
| ###
| 25.9
| 25.9
| 0.2 |
2005-Oct-19 Wed
| 2.89
| 2.89
| 2.85
| 2.86
|
|
| ###
| ###
| 0.2 |
2005-Oct-18 Tue
| 2.89
| ###
| 2.87
| ###
| 27,357
| 39,257
| 72.0
| 72.0
| 0.0 |
2005-Oct-17 Mon
| 2.89
| ###
| 2.87
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2005-Oct-14 Fri
| 2.87
| ###
| 2.86
| 2.89
|
|
| 78.3
| 78.3
| ### |
2005-Oct-13 Thu
| 2.86
| ###
| 2.86
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2005-Oct-12 Wed
| ###
| ###
| 2.85
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2005-Oct-11 Tue
| ###
| ###
| 2.89
| 2.89
|
|
| ###
| ###
| ### |
2005-Oct-10 Mon
| ###
| ###
| 2.89
| 2.89
|
|
| ###
| ###
| ### |
2005-Oct-07 Fri
| 2.87
| ###
| 2.87
| ###
| 17,376
| ###
| 80.4
| 80.4
| 0.0 |
2005-Oct-06 Thu
| ###
| ###
| 2.82
| 2.82
|
|
| ###
| ###
| ### |
2005-Oct-05 Wed
| ###
| ###
| ###
| ###
| 28,075
| 0
| 86.0
| 86.0
| 0.0 |
2005-Oct-04 Tue
| ###
| ###
| ###
| ###
| 9,170
| 0
| ###
| ###
| 0.0 |
2005-Oct-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-30 Fri
| 2.85
| ###
| 2.82
| ###
| 50,727
| 71,525
| ###
| ###
| 0.0 |
2005-Sep-29 Thu
| 2.85
| ###
| 2.85
| 2.85
| 32,358
| ###
| ###
| ###
| ### |
2005-Sep-28 Wed
| ###
| ###
| 2.85
| 2.85
| 276,552
| 394,086
| ###
| ###
| ### |
2005-Sep-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-26 Mon
| ###
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-23 Fri
| ###
| ###
| 2.88
| 2.88
|
|
| ###
| ###
| 0.2 |
2005-Sep-22 Thu
| ###
| ###
| 2.87
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-21 Wed
| ###
| ###
| ###
| ###
| 42,383
| 0
| ###
| ###
| 0.0 |
2005-Sep-20 Tue
| ###
| ###
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2005-Sep-19 Mon
| ###
| 3
| ###
| 3
| 23,771
| 35,656
| ###
| ###
| 0.2 |
2005-Sep-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-15 Thu
| ###
| ###
| ###
| 3
| 49,687
| 0
| ###
| ###
| 0.2 |
2005-Sep-14 Wed
| ###
| 3
| ###
| 3
| 12,376
| ###
| ###
| ###
| 0.2 |
2005-Sep-13 Tue
| 3
| 3
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2005-Sep-12 Mon
| ###
| ###
| ###
| ###
|
|
| 7.3
| 7.3
| 0.0 |
2005-Sep-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-08 Thu
| ###
| ###
| ###
| ###
| 54,989
| 0
| 76.0
| 76.0
| 0.0 |
2005-Sep-07 Wed
| ###
| ###
| ###
| ###
|
|
| 90.0
| 90.0
| 0.0 |
2005-Sep-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-05 Mon
| ###
| ###
| ###
| ###
|
|
| 13.2
| 13.2
| 0.0 |
2005-Sep-02 Fri
| ###
| ###
| ###
| ###
| 593,757
| 0
| ###
| ###
| 0.0 |
2005-Sep-01 Thu
| ###
| ###
| 3
| ###
| 39,589
| 59,383
| 16.0
| 16.0
| 0.0 |
2005-Aug-31 Wed
| ###
| ###
| 3
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2005-Aug-30 Tue
| ###
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2005-Aug-29 Mon
| ###
| ###
| 3
| ###
| 69,879
| ###
| 15.7
| 15.7
| 0.0 |
2005-Aug-26 Fri
| ###
| 3.27
| ###
| ###
| 91,776
| 150,053
| ###
| ###
| 0.0 |
2005-Aug-25 Thu
| ###
| ###
| ###
| ###
| 328,827
| 0
| ###
| ###
| 0.0 |
2005-Aug-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-23 Tue
| 3.26
| 3.45
| 3.26
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-22 Mon
| 3.25
| ###
| 3.24
| ###
| 348,683
| ###
| ###
| ###
| 0.0 |
2005-Aug-19 Fri
| 3.25
| 3.25
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2005-Aug-18 Thu
| 3.25
| 3.26
| 3.25
| 3.25
|
|
| 76.2
| 76.2
| 0.2 |
2005-Aug-17 Wed
| 3.22
| 3.25
| 3.2
| 3.25
| 393,084
| ###
| ###
| ###
| 0.2 |
2005-Aug-16 Tue
| 3.2
| 3.22
| ###
| 3.2
|
|
| 65.7
| 65.7
| 0.2 |
2005-Aug-15 Mon
| ###
| 3.22
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2005-Aug-12 Fri
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-10 Wed
| ###
| ###
| ###
| ###
| 105,426
| 0
| ###
| ###
| 0.0 |
2005-Aug-09 Tue
| ###
| ###
| ###
| ###
| 148,921
| 0
| 89.5
| 89.5
| 0.0 |
2005-Aug-08 Mon
| 3
| ###
| 3
| 3
| 60,281
| 90,421
| 68.2
| 68.2
| 0.2 |
2005-Aug-05 Fri
| 3
| ###
| ###
| ###
| 42,070
| 0
| 66.2
| 66.2
| 0.0 |
2005-Aug-04 Thu
| 3
| 3
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2005-Aug-03 Wed
| 3
| 3
| ###
| 3
|
|
| 71.9
| 71.9
| 0.2 |
2005-Aug-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-27 Wed
| ###
| ###
| ###
| ###
| 52,857
| 0
| 82.3
| 82.3
| 0.0 |
2005-Jul-26 Tue
| 3
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-25 Mon
| ###
| ###
| 3
| 3
| 63,456
| 95,184
| 22.0
| 22.0
| 0.2 |
2005-Jul-22 Fri
| ###
| ###
| ###
| ###
| 287,676
| 0
| 83.6
| 83.6
| 0.0 |
2005-Jul-21 Thu
| ###
| ###
| ###
| ###
| 82,671
| 0
| ###
| ###
| 0.0 |
2005-Jul-20 Wed
| 2.89
| ###
| 2.88
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2005-Jul-19 Tue
| ###
| ###
| 2.87
| 2.87
|
|
| 14.8
| 14.8
| ### |
2005-Jul-18 Mon
| 3
| 3
| ###
| ###
| 77,241
| ###
| ###
| ###
| 0.0 |
2005-Jul-15 Fri
| ###
| 3
| ###
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2005-Jul-14 Thu
| ###
| ###
| ###
| ###
| 39,388
| 0
| ###
| ###
| 0.0 |
2005-Jul-13 Wed
| ###
| ###
| ###
| ###
| 83,986
| 0
| 83.8
| 83.8
| 0.0 |
2005-Jul-12 Tue
| 2.85
| ###
| 2.85
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2005-Jul-11 Mon
| 2.85
| 2.85
| 2.81
| 2.85
|
|
| ###
| ###
| ### |
2005-Jul-08 Fri
| 2.83
| 2.85
| 2.83
| 2.85
| 21,680
| 61,571
| ###
| ###
| ### |
2005-Jul-07 Thu
| 2.88
| 2.88
| 2.85
| 2.85
| 100,156
| 286,946
| ###
| ###
| ### |
2005-Jul-06 Wed
| 2.85
| ###
| 2.85
| 2.87
| 44,242
| 63,044
| ###
| ###
| ### |
2005-Jul-05 Tue
| 2.83
| 2.83
| 2.83
| 2.83
|
|
| 68.3
| 68.3
| 0.2 |
2005-Jul-04 Mon
| 2.82
| 2.83
| 2.81
| 2.83
|
|
| 72.6
| 72.6
| 0.2 |
2005-Jul-01 Fri
| 2.83
| 2.89
| 2.82
| 2.89
|
|
| ###
| ###
| ### |
2005-Jun-30 Thu
| 2.81
| 2.84
| 2.81
| 2.82
| 109,450
| ###
| ###
| ###
| ### |
2005-Jun-29 Wed
| 2.81
| 2.85
| 2.8
| 2.81
| 38,880
| ###
| 73.1
| 73.1
| ### |
2005-Jun-28 Tue
| 2.84
| 2.84
| 2.8
| 2.81
| 62,383
| 175,920
| ###
| ###
| ### |
2005-Jun-27 Mon
| 2.81
| 2.85
| 2.8
| 2.85
| 135,579
| ###
| ###
| ###
| ### |
2005-Jun-24 Fri
| 2.8
| 2.84
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
2005-Jun-23 Thu
| 2.8
| 2.81
| 2.8
| 2.81
|
|
| 75.0
| 75.0
| ### |
2005-Jun-22 Wed
| 2.8
| 2.83
| 2.79
| 2.81
| 49,870
| ###
| 74.8
| 74.8
| ### |
2005-Jun-21 Tue
| 2.81
| 2.81
| 2.81
| 2.81
| 6,121
| ###
| ###
| ###
| ### |
2005-Jun-20 Mon
| 2.84
| 2.85
| 2.8
| 2.81
|
|
| ###
| ###
| ### |
2005-Jun-17 Fri
| 2.83
| 2.85
| 2.8
| 2.85
| 47,571
| 134,388
| 67.6
| 67.6
| ### |
2005-Jun-16 Thu
| 2.78
| 2.83
| 2.78
| 2.82
| 92,750
| ###
| ###
| ###
| ### |
2005-Jun-15 Wed
| 2.77
| 2.78
| 2.75
| 2.77
|
|
| 69.2
| 69.2
| 0.2 |
2005-Jun-14 Tue
| 2.76
| 2.76
| 2.75
| 2.76
| 24,725
| ###
| 71.0
| 71.0
| 0.2 |
2005-Jun-10 Fri
| 2.79
| 2.8
| 2.77
| 2.77
| 30,129
| ###
| ###
| ###
| 0.2 |
2005-Jun-09 Thu
| 2.76
| 2.79
| 2.76
| 2.79
|
|
| 81.1
| 81.1
| ### |
2005-Jun-08 Wed
| 2.75
| 2.76
| 2.75
| 2.76
|
|
| 68.9
| 68.9
| 0.2 |
2005-Jun-07 Tue
| 2.72
| 2.78
| 2.72
| 2.77
| 31,254
| 85,948
| 84.3
| 84.3
| 0.2 |
2005-Jun-06 Mon
| 2.71
| 2.75
| 2.71
| 2.75
| 41,821
| 114,171
| 78.6
| 78.6
| ### |
2005-Jun-03 Fri
| 2.75
| 2.75
| ###
| 2.75
|
|
| 66.6
| 66.6
| ### |
2005-Jun-02 Thu
| ###
| 2.75
| ###
| 2.75
| 91,476
| 125,779
| 88.4
| 88.4
| ### |
2005-Jun-01 Wed
| 2.71
| 2.71
| 2.7
| 2.71
|
|
| 67.8
| 67.8
| ### |
2005-May-31 Tue
| 2.75
| 2.75
| 2.7
| 2.75
|
|
| ###
| ###
| ### |
2005-May-30 Mon
| ###
| ###
| ###
| ###
| 17,789
| 0
| ###
| ###
| 0.0 |
2005-May-27 Fri
| ###
| ###
| ###
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2005-May-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-25 Wed
| 2.72
| 2.72
| ###
| ###
| 4,670
| 6,351
| ###
| ###
| 0.0 |
2005-May-24 Tue
| 2.75
| 2.78
| 2.73
| 2.78
| 83,950
| 231,282
| 74.5
| 74.5
| 0.2 |
2005-May-23 Mon
| 2.71
| 2.78
| 2.71
| 2.75
|
|
| ###
| ###
| ### |
2005-May-20 Fri
| ###
| 2.73
| ###
| 2.73
|
|
| ###
| ###
| ### |
2005-May-19 Thu
| ###
| ###
| ###
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2005-May-18 Wed
| ###
| ###
| 2.56
| ###
|
|
| 15.7
| 15.7
| 0.0 |
2005-May-17 Tue
| ###
| 2.7
| ###
| 2.7
| 76,259
| 102,949
| ###
| ###
| 0.2 |
2005-May-16 Mon
| 2.8
| 2.8
| 2.74
| 2.77
|
|
| ###
| ###
| 0.2 |
2005-May-13 Fri
| 2.83
| 2.83
| 2.78
| 2.8
|
|
| 24.3
| 24.3
| 0.2 |
2005-May-12 Thu
| 2.79
| 2.83
| 2.79
| 2.83
|
|
| ###
| ###
| 0.2 |
2005-May-11 Wed
| ###
| 2.8
| ###
| 2.79
| 19,870
| ###
| ###
| ###
| ### |
2005-May-10 Tue
| 2.7
| 2.73
| ###
| 2.7
| 90,583
| 123,645
| 72.8
| 72.8
| 0.2 |
2005-May-09 Mon
| ###
| ###
| ###
| ###
| 45,424
| 0
| 79.6
| 79.6
| 0.0 |
2005-May-06 Fri
| 2.54
| ###
| 2.54
| ###
| 41,350
| ###
| ###
| ###
| 0.0 |
2005-May-05 Thu
| 2.4
| 2.5
| 2.4
| 2.5
|
|
| ###
| ###
| 0.2 |
2005-May-04 Wed
| ###
| ###
| 2.4
| 2.4
| 148,079
| ###
| 4.1
| 4.1
| ### |
2005-May-03 Tue
| ###
| ###
| 2.58
| ###
| 108,985
| ###
| 31.2
| 31.2
| 0.0 |
2005-May-02 Mon
| ###
| ###
| ###
| ###
| 234,023
| 0
| 36.0
| 36.0
| 0.0 |
2005-Apr-29 Fri
| ###
| ###
| 2.58
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2005-Apr-28 Thu
| 2.59
| ###
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-27 Wed
| 2.54
| ###
| 2.54
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-26 Tue
| ###
| ###
| 2.5
| 2.52
|
|
| 17.4
| 17.4
| ### |
2005-Apr-22 Fri
| ###
| 2.7
| ###
| ###
| 222,844
| ###
| 22.5
| 22.5
| 0.0 |
2005-Apr-21 Thu
| 2.81
| 2.82
| ###
| ###
|
|
| 3.4
| 3.4
| 0.0 |
2005-Apr-20 Wed
| 2.85
| 2.85
| 2.81
| 2.81
| 71,347
| ###
| 22.3
| 22.3
| ### |
2005-Apr-19 Tue
| 2.75
| ###
| 2.75
| 2.85
| 95,584
| 131,428
| 83.8
| 83.8
| ### |
2005-Apr-18 Mon
| 2.74
| 2.79
| 2.7
| 2.76
| 83,971
| ###
| ###
| ###
| 0.2 |
2005-Apr-15 Fri
| ###
| ###
| 2.76
| 2.8
|
|
| 18.9
| 18.9
| 0.2 |
2005-Apr-14 Thu
| 3
| 3
| 2.85
| ###
| 627,872
| 1,836,525
| ###
| ###
| 0.0 |
2005-Apr-13 Wed
| ###
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2005-Apr-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-11 Mon
| ###
| ###
| ###
| ###
| 52,875
| 0
| 37.6
| 37.6
| 0.0 |
2005-Apr-08 Fri
| ###
| ###
| ###
| ###
| 154,480
| 0
| 69.4
| 69.4
| 0.0 |
2005-Apr-07 Thu
| ###
| ###
| ###
| ###
| 406,457
| 0
| 33.1
| 33.1
| 0.0 |
2005-Apr-06 Wed
| ###
| ###
| ###
| ###
| 41,876
| 0
| 81.5
| 81.5
| 0.0 |
2005-Apr-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-04 Mon
| ###
| ###
| 3
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2005-Apr-01 Fri
| 3
| ###
| ###
| ###
| 67,620
| 0
| 73.9
| 73.9
| 0.0 |
2005-Mar-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-30 Wed
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-29 Tue
| ###
| ###
| ###
| ###
| 244,849
| 0
| ###
| ###
| 0.0 |
2005-Mar-24 Thu
| ###
| ###
| ###
| ###
| 21,453
| 0
| ###
| ###
| 0.0 |
2005-Mar-23 Wed
| ###
| ###
| ###
| ###
| 38,778
| 0
| 27.2
| 27.2
| 0.0 |
2005-Mar-22 Tue
| ###
| ###
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2005-Mar-21 Mon
| ###
| ###
| ###
| ###
| 38,228
| 0
| ###
| ###
| 0.0 |
2005-Mar-18 Fri
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2005-Mar-17 Thu
| ###
| ###
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2005-Mar-16 Wed
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2005-Mar-15 Tue
| ###
| ###
| ###
| ###
| 51,859
| 0
| 30.4
| 30.4
| 0.0 |
2005-Mar-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-11 Fri
| ###
| ###
| ###
| ###
| 153,047
| 0
| ###
| ###
| 0.0 |
2005-Mar-10 Thu
| ###
| ###
| ###
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2005-Mar-09 Wed
| 3.2
| 3.2
| ###
| ###
| 25,984
| 41,574
| 20.6
| 20.6
| 0.0 |
2005-Mar-08 Tue
| ###
| 3.2
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2005-Mar-07 Mon
| ###
| ###
| ###
| ###
| 77,957
| 0
| ###
| ###
| 0.0 |
2005-Mar-04 Fri
| ###
| ###
| ###
| ###
| 94,377
| 0
| ###
| ###
| 0.0 |
2005-Mar-03 Thu
| ###
| ###
| ###
| ###
| 99,248
| 0
| 70.3
| 70.3
| 0.0 |
2005-Mar-02 Wed
| ###
| ###
| ###
| ###
| 72,625
| 0
| ###
| ###
| 0.0 |
2005-Mar-01 Tue
| ###
| ###
| ###
| ###
| 192,623
| 0
| 30.5
| 30.5
| 0.0 |
2005-Feb-28 Mon
| ###
| ###
| ###
| ###
| 37,085
| 0
| 31.2
| 31.2
| 0.0 |
2005-Feb-25 Fri
| ###
| ###
| ###
| ###
| 99,840
| 0
| ###
| ###
| 0.0 |
2005-Feb-24 Thu
| 3.2
| 3.2
| ###
| 3.2
| 103,058
| ###
| ###
| ###
| 0.2 |
2005-Feb-23 Wed
| 3.24
| 3.24
| 3.2
| 3.22
| 360,889
| ###
| 39.3
| 39.3
| 0.2 |
2005-Feb-22 Tue
| 3.26
| 3.26
| 3.2
| 3.22
|
|
| 28.7
| 28.7
| 0.2 |
2005-Feb-21 Mon
| 3.27
| 3.27
| ###
| 3.27
| 402,689
| ###
| ###
| ###
| ### |
2005-Feb-18 Fri
| 3.4
| 3.43
| ###
| 3.25
| 430,889
| 738,974
| ###
| ###
| 0.2 |
2005-Feb-17 Thu
| ###
| 3.45
| ###
| 3.4
| 300,485
| ###
| ###
| ###
| 0.2 |
2005-Feb-16 Wed
| ###
| ###
| ###
| ###
| 141,446
| 0
| ###
| ###
| 0.0 |
2005-Feb-15 Tue
| ###
| ###
| ###
| ###
| 151,125
| 0
| 33.1
| 33.1
| 0.0 |
2005-Feb-14 Mon
| ###
| 3.4
| 3.29
| ###
| 165,973
| 555,179
| 23.4
| 23.4
| 0.0 |
2005-Feb-11 Fri
| 3.28
| ###
| 3.28
| ###
| 379,874
| ###
| 86.9
| 86.9
| 0.0 |
2005-Feb-10 Thu
| 3.26
| 3.27
| 3.24
| 3.27
|
|
| ###
| ###
| ### |
2005-Feb-09 Wed
| ###
| 3.23
| ###
| 3.23
|
|
| ###
| ###
| ### |
2005-Feb-08 Tue
| ###
| ###
| ###
| ###
| 512,650
| 0
| 82.5
| 82.5
| 0.0 |
2005-Feb-07 Mon
| ###
| ###
| ###
| ###
| 385,571
| 0
| 32.9
| 32.9
| 0.0 |
2005-Feb-04 Fri
| ###
| ###
| ###
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2005-Feb-03 Thu
| ###
| ###
| ###
| ###
| 125,541
| 0
| ###
| ###
| 0.0 |
2005-Feb-02 Wed
| ###
| ###
| ###
| ###
| 385,880
| 0
| 23.9
| 23.9
| 0.0 |
2005-Feb-01 Tue
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2005-Jan-31 Mon
| ###
| 3.2
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2005-Jan-28 Fri
| ###
| ###
| ###
| ###
| 379,377
| 0
| 70.0
| 70.0
| 0.0 |
2005-Jan-27 Thu
| ###
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2005-Jan-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-21 Fri
| ###
| ###
| ###
| ###
| 148,175
| 0
| 22.7
| 22.7
| 0.0 |
2005-Jan-20 Thu
| ###
| ###
| ###
| ###
| 112,683
| 0
| ###
| ###
| 0.0 |
2005-Jan-19 Wed
| 3.21
| 3.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-18 Tue
| 3.27
| 3.27
| 3.21
| 3.22
| 164,540
| ###
| 23.2
| 23.2
| 0.2 |
2005-Jan-17 Mon
| ###
| ###
| 3.26
| 3.28
| 169,540
| 276,350
| ###
| ###
| 0.2 |
2005-Jan-14 Fri
| ###
| ###
| 3.24
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2005-Jan-13 Thu
| 3.29
| ###
| 3.28
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2005-Jan-12 Wed
| 3.29
| ###
| 3.27
| 3.27
| 164,970
| 269,725
| ###
| ###
| ### |
2005-Jan-11 Tue
| 3.26
| 3.29
| 3.25
| 3.28
|
|
| 74.8
| 74.8
| 0.2 |
2005-Jan-10 Mon
| 3.22
| 3.25
| 3.2
| 3.25
| 99,174
| ###
| ###
| ###
| 0.2 |
2005-Jan-07 Fri
| 3.22
| 3.22
| 3.2
| 3.2
| 114,321
| 366,970
| ###
| ###
| 0.2 |
2005-Jan-06 Thu
| 3.2
| 3.22
| ###
| 3.22
| 78,471
| ###
| 74.6
| 74.6
| 0.2 |
2005-Jan-05 Wed
| 3.2
| 3.2
| ###
| 3.2
| 13,155
| 21,048
| ###
| ###
| 0.2 |
2005-Jan-04 Tue
| ###
| 3.21
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2004-Dec-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-30 Thu
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2004-Dec-29 Wed
| ###
| ###
| ###
| ###
| 22,150
| 0
| ###
| ###
| 0.0 |
2004-Dec-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-22 Wed
| 3.2
| 3.2
| ###
| ###
| 41,086
| ###
| 29.7
| 29.7
| 0.0 |
2004-Dec-21 Tue
| 3.21
| 3.21
| ###
| 3.2
|
|
| 31.4
| 31.4
| 0.2 |
2004-Dec-20 Mon
| 3.24
| 3.24
| 3.2
| 3.2
| 48,274
| 155,442
| 24.1
| 24.1
| 0.2 |
2004-Dec-17 Fri
| 3.2
| 3.25
| 3.2
| 3.25
|
|
| 81.6
| 81.6
| 0.2 |
2004-Dec-16 Thu
| 3.27
| 3.27
| ###
| 3.2
|
|
| 16.5
| 16.5
| 0.2 |
2004-Dec-15 Wed
| 3.22
| 3.27
| 3.2
| 3.26
|
|
| ###
| ###
| 0.2 |
2004-Dec-14 Tue
| ###
| 3.2
| ###
| 3.2
|
|
| 77.6
| 77.6
| 0.2 |
2004-Dec-13 Mon
| ###
| ###
| ###
| ###
| 79,580
| 0
| 92.7
| 92.7
| 0.0 |
2004-Dec-10 Fri
| ###
| ###
| ###
| ###
| 149,349
| 0
| ###
| ###
| 0.0 |
2004-Dec-09 Thu
| ###
| ###
| ###
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2004-Dec-08 Wed
| 3.2
| 3.2
| ###
| ###
|
|
| 13.4
| 13.4
| 0.0 |
2004-Dec-07 Tue
| 3.24
| 3.24
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2004-Dec-06 Mon
| ###
| 3.21
| ###
| 3.2
|
|
| 75.1
| 75.1
| 0.2 |
2004-Dec-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-02 Thu
| 3.24
| 3.26
| ###
| ###
| 227,280
| ###
| ###
| ###
| 0.0 |
2004-Dec-01 Wed
| 3.29
| 3.29
| 3.25
| 3.27
|
|
| ###
| ###
| ### |
2004-Nov-30 Tue
| 3.28
| 3.29
| 3.24
| 3.29
|
|
| 70.3
| 70.3
| ### |
2004-Nov-29 Mon
| ###
| ###
| 3.28
| 3.29
|
|
| 34.6
| 34.6
| ### |
2004-Nov-26 Fri
| ###
| ###
| 3.26
| 3.26
|
|
| 23.5
| 23.5
| 0.2 |
2004-Nov-25 Thu
| 3.27
| ###
| 3.27
| ###
| 93,741
| ###
| ###
| ###
| 0.0 |
2004-Nov-24 Wed
| ###
| ###
| 3.27
| 3.27
| 62,920
| 102,874
| ###
| ###
| ### |
2004-Nov-23 Tue
| 3.4
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-22 Mon
| 3.4
| 3.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-19 Fri
| ###
| ###
| 3.29
| ###
| 29,289
| 48,180
| ###
| ###
| 0.0 |
2004-Nov-18 Thu
| ###
| ###
| 3.29
| 3.29
|
|
| 19.4
| 19.4
| ### |
2004-Nov-17 Wed
| ###
| ###
| 3.28
| ###
| 72,057
| 118,173
| 76.6
| 76.6
| 0.0 |
2004-Nov-16 Tue
| ###
| 3.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-15 Mon
| 3.21
| ###
| 3.21
| ###
| 106,878
| ###
| 93.4
| 93.4
| 0.0 |
2004-Nov-12 Fri
| 3.22
| 3.23
| 3.2
| 3.2
| 115,755
| 372,152
| ###
| ###
| 0.2 |
2004-Nov-11 Thu
| 3.2
| 3.23
| 3.2
| 3.22
|
|
| 73.0
| 73.0
| 0.2 |
2004-Nov-10 Wed
| 3.2
| 3.2
| ###
| 3.2
|
|
| 67.9
| 67.9
| 0.2 |
2004-Nov-09 Tue
| ###
| 3.2
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2004-Nov-08 Mon
| ###
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2004-Nov-05 Fri
| ###
| ###
| ###
| ###
| 202,244
| 0
| 24.7
| 24.7
| 0.0 |
2004-Nov-04 Thu
| ###
| ###
| ###
| ###
| 111,276
| 0
| 24.9
| 24.9
| 0.0 |
2004-Nov-03 Wed
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2004-Nov-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-01 Mon
| ###
| ###
| ###
| ###
| 246,357
| 0
| ###
| ###
| 0.0 |
2004-Oct-29 Fri
| ###
| ###
| ###
| ###
| 40,029
| 0
| ###
| ###
| 0.0 |
2004-Oct-28 Thu
| ###
| ###
| ###
| ###
| 63,770
| 0
| 70.7
| 70.7
| 0.0 |
2004-Oct-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-26 Tue
| ###
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2004-Oct-25 Mon
| ###
| ###
| ###
| ###
| 199,587
| 0
| ###
| ###
| 0.0 |
2004-Oct-22 Fri
| ###
| ###
| ###
| ###
| 339,679
| 0
| ###
| ###
| 0.0 |
2004-Oct-21 Thu
| ###
| ###
| ###
| ###
| 293,858
| 0
| ###
| ###
| 0.0 |
2004-Oct-20 Wed
| ###
| ###
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2004-Oct-19 Tue
| ###
| ###
| ###
| ###
| 177,048
| 0
| 18.1
| 18.1
| 0.0 |
2004-Oct-18 Mon
| 3.2
| 3.2
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2004-Oct-15 Fri
| ###
| ###
| ###
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2004-Oct-14 Thu
| 3.22
| 3.22
| ###
| ###
| 118,276
| 190,424
| 24.3
| 24.3
| 0.0 |
2004-Oct-13 Wed
| ###
| 3.25
| ###
| 3.22
| 256,180
| ###
| ###
| ###
| 0.2 |
2004-Oct-12 Tue
| ###
| ###
| ###
| ###
| 944,155
| 0
| ###
| ###
| 0.0 |
2004-Oct-11 Mon
| ###
| ###
| 3
| ###
| 95,150
| 142,725
| ###
| ###
| 0.0 |
2004-Oct-08 Fri
| ###
| ###
| ###
| ###
| 116,180
| 0
| ###
| ###
| 0.0 |
2004-Oct-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-06 Wed
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2004-Oct-05 Tue
| ###
| ###
| ###
| ###
|
|
| 14.2
| 14.2
| 0.0 |
2004-Oct-04 Mon
| ###
| ###
| ###
| ###
| 51,154
| 0
| ###
| ###
| 0.0 |
2004-Oct-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-30 Thu
| ###
| 3.2
| ###
| ###
|
|
| 14.7
| 14.7
| 0.0 |
2004-Sep-29 Wed
| ###
| ###
| ###
| ###
| 299,780
| 0
| ###
| ###
| 0.0 |
2004-Sep-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-27 Mon
| ###
| ###
| ###
| ###
| 150,181
| 0
| ###
| ###
| 0.0 |
2004-Sep-24 Fri
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2004-Sep-23 Thu
| ###
| ###
| ###
| ###
|
|
| 90.7
| 90.7
| 0.0 |
2004-Sep-22 Wed
| ###
| ###
| 2.89
| ###
| 768,371
| ###
| ###
| ###
| 0.0 |
2004-Sep-21 Tue
| 2.87
| ###
| 2.86
| 2.89
| 659,889
| 943,641
| ###
| ###
| ### |
2004-Sep-20 Mon
| 2.89
| 2.89
| 2.87
| 2.88
| 92,180
| 265,478
| ###
| ###
| 0.2 |
2004-Sep-17 Fri
| 2.87
| 2.89
| 2.85
| 2.89
|
|
| ###
| ###
| ### |
2004-Sep-16 Thu
| 2.88
| 2.88
| 2.87
| 2.88
| 77,083
| ###
| 62.6
| 62.6
| 0.2 |
2004-Sep-15 Wed
| 2.85
| 2.88
| 2.84
| 2.88
|
|
| 81.3
| 81.3
| 0.2 |
2004-Sep-14 Tue
| 2.83
| 2.84
| 2.8
| 2.84
|
|
| 70.5
| 70.5
| 0.2 |
2004-Sep-13 Mon
| 2.84
| 2.84
| 2.8
| 2.81
|
|
| ###
| ###
| ### |
2004-Sep-10 Fri
| 2.84
| 2.86
| 2.83
| 2.85
|
|
| 70.0
| 70.0
| ### |
2004-Sep-09 Thu
| 2.82
| 2.84
| 2.82
| 2.84
| 83,977
| 237,654
| 76.7
| 76.7
| 0.2 |
2004-Sep-08 Wed
| 2.85
| 2.85
| 2.83
| 2.83
| 250,948
| ###
| ###
| ###
| 0.2 |
2004-Sep-07 Tue
| 2.85
| 2.85
| 2.82
| 2.83
|
|
| 28.8
| 28.8
| 0.2 |
2004-Sep-06 Mon
| 2.87
| 2.87
| 2.82
| 2.84
| 56,646
| 161,157
| ###
| ###
| 0.2 |
2004-Sep-03 Fri
| ###
| ###
| 2.85
| 2.85
|
|
| 10.3
| 10.3
| ### |
2004-Sep-02 Thu
| 2.86
| ###
| 2.85
| ###
| 76,688
| 109,280
| 82.3
| 82.3
| 0.0 |
2004-Sep-01 Wed
| 2.87
| 2.88
| 2.85
| 2.85
| 84,240
| 241,347
| 27.0
| 27.0
| ### |
2004-Aug-31 Tue
| ###
| ###
| 2.86
| 2.86
|
|
| ###
| ###
| 0.2 |
2004-Aug-30 Mon
| 2.89
| ###
| 2.88
| 2.88
|
|
| 33.5
| 33.5
| 0.2 |
2004-Aug-27 Fri
| 2.89
| ###
| 2.86
| 2.87
| 130,474
| 186,577
| ###
| ###
| ### |
2004-Aug-26 Thu
| 2.78
| 2.85
| 2.78
| 2.85
| 1,058,340
| 2,979,227
| ###
| ###
| ### |
2004-Aug-25 Wed
| 2.78
| 2.8
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
2004-Aug-24 Tue
| ###
| 2.78
| ###
| 2.75
| 175,178
| ###
| ###
| ###
| ### |
2004-Aug-23 Mon
| ###
| ###
| ###
| ###
| 713,956
| 0
| 66.1
| 66.1
| 0.0 |
2004-Aug-20 Fri
| 2.57
| 2.59
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
2004-Aug-19 Thu
| 2.57
| ###
| 2.56
| 2.57
|
|
| ###
| ###
| ### |
2004-Aug-18 Wed
| 2.55
| ###
| 2.55
| 2.57
| 114,255
| 145,675
| 81.2
| 81.2
| ### |
2004-Aug-17 Tue
| 2.55
| 2.55
| 2.51
| 2.55
| 40,672
| ###
| ###
| ###
| 0.2 |
2004-Aug-16 Mon
| 2.59
| 2.59
| 2.51
| 2.51
|
|
| 10.6
| 10.6
| ### |
2004-Aug-13 Fri
| 2.55
| 2.58
| 2.55
| 2.58
|
|
| ###
| ###
| 0.2 |
2004-Aug-12 Thu
| ###
| ###
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
2004-Aug-11 Wed
| ###
| ###
| 2.57
| 2.57
| 86,243
| 110,822
| ###
| ###
| ### |
2004-Aug-10 Tue
| ###
| ###
| 2.56
| 2.56
| 47,081
| ###
| ###
| ###
| 0.2 |
2004-Aug-09 Mon
| 2.59
| ###
| 2.55
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-06 Fri
| ###
| ###
| 2.59
| 2.59
| 92,089
| 119,255
| 22.7
| 22.7
| 0.2 |
2004-Aug-05 Thu
| ###
| 2.7
| ###
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2004-Aug-04 Wed
| 2.54
| ###
| 2.54
| ###
| 119,382
| ###
| 90.0
| 90.0
| 0.0 |
2004-Aug-03 Tue
| 2.53
| 2.54
| 2.52
| 2.52
|
|
| ###
| ###
| ### |
2004-Aug-02 Mon
| 2.51
| 2.53
| 2.5
| 2.53
|
|
| ###
| ###
| ### |
2004-Jul-30 Fri
| 2.53
| 2.53
| 2.5
| 2.5
|
|
| 15.9
| 15.9
| 0.2 |
2004-Jul-29 Thu
| 2.53
| 2.53
| 2.49
| 2.49
| 327,274
| 821,457
| ###
| ###
| 0.2 |
2004-Jul-28 Wed
| 2.48
| 2.5
| 2.48
| 2.49
|
|
| 73.3
| 73.3
| 0.2 |
2004-Jul-27 Tue
| 2.46
| 2.48
| 2.45
| 2.47
|
|
| 70.9
| 70.9
| ### |
2004-Jul-26 Mon
| 2.47
| 2.47
| 2.45
| 2.45
|
|
| 29.8
| 29.8
| 0.2 |
2004-Jul-23 Fri
| 2.46
| 2.47
| 2.46
| 2.47
| 736,380
| 1,815,176
| ###
| ###
| ### |
2004-Jul-22 Thu
| 2.41
| 2.46
| 2.41
| 2.46
| 109,780
| ###
| ###
| ###
| 0.2 |
2004-Jul-21 Wed
| 2.47
| 2.47
| 2.4
| 2.41
| 284,148
| ###
| ###
| ###
| 0.2 |
2004-Jul-20 Tue
| 2.48
| 2.48
| 2.41
| 2.47
|
|
| 35.2
| 35.2
| ### |
2004-Jul-19 Mon
| 2.48
| 2.48
| 2.46
| 2.48
|
|
| 68.6
| 68.6
| 0.2 |
2004-Jul-16 Fri
| 2.48
| 2.48
| 2.47
| 2.48
|
|
| ###
| ###
| 0.2 |
2004-Jul-15 Thu
| 2.43
| 2.48
| 2.43
| 2.47
| 620,640
| 1,523,671
| 87.2
| 87.2
| ### |
2004-Jul-14 Wed
| 2.42
| 2.45
| 2.41
| 2.42
| 706,744
| 1,717,387
| ###
| ###
| 0.2 |
2004-Jul-13 Tue
| ###
| 2.48
| ###
| 2.4
| 1,598,847
| 1,982,570
| 80.3
| 80.3
| ### |
2004-Jul-12 Mon
| ###
| ###
| ###
| ###
| 253,953
| 0
| 74.4
| 74.4
| 0.0 |
2004-Jul-09 Fri
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2004-Jul-08 Thu
| ###
| 2.4
| ###
| ###
| 1,201,621
| 1,441,945
| ###
| ###
| 0.0 |
2004-Jul-07 Wed
| ###
| ###
| ###
| ###
| 1,644,480
| 0
| 12.6
| 12.6
| 0.0 |
2004-Jul-06 Tue
| 2.21
| ###
| 2.21
| ###
| 8,123,423
| 8,976,382
| ###
| ###
| 0.0 |
2004-Mar-05 Fri
| ###
| ###
| ###
| ###
| 94,377
| 0
| 75.8
| 75.8
| 0.0 |
|