End of day Prices (full format), 600 Days for (TAH) TABCORP HOLDINGS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.28 |
2014-Jul-10 Thu
| ###
| ###
| ###
| ###
| 1,173,743
| 0
| ###
| ###
| 0.0 |
2014-Jul-09 Wed
| 3.43
| 3.43
| ###
| ###
|
|
| 15.0
| 15.0
| 0.0 |
2014-Jul-08 Tue
| 3.46
| 3.46
| 3.42
| 3.43
|
|
| 24.6
| 24.6
| 0.2 |
2014-Jul-07 Mon
| 3.45
| ###
| 3.43
| 3.44
| 986,854
| 1,692,454
| 34.4
| 34.4
| 0.2 |
2014-Jul-04 Fri
| 3.48
| 3.48
| 3.44
| 3.45
| 1,792,927
| 6,203,527
| 21.9
| 21.9
| ### |
2014-Jul-03 Thu
| 3.4
| 3.47
| 3.4
| 3.45
|
|
| ###
| ###
| ### |
2014-Jul-02 Wed
| ###
| 3.42
| ###
| 3.41
|
|
| ###
| ###
| ### |
2014-Jul-01 Tue
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-30 Mon
| ###
| 3.43
| ###
| ###
| 4,230,575
| ###
| 30.4
| 30.4
| 0.0 |
2014-Jun-27 Fri
| ###
| 3.44
| ###
| 3.4
| 6,506,752
| ###
| ###
| ###
| 0.2 |
2014-Jun-26 Thu
| 3.43
| 3.7
| 3.43
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-25 Wed
| ###
| ###
| ###
| ###
| 2,569,246
| 0
| 79.0
| 79.0
| 0.0 |
2014-Jun-24 Tue
| 3.4
| 3.4
| ###
| ###
| 1,925,074
| 3,272,625
| ###
| ###
| 0.0 |
2014-Jun-23 Mon
| 3.42
| 3.47
| 3.41
| 3.42
| 1,646,149
| 5,662,752
| ###
| ###
| 0.2 |
2014-Jun-20 Fri
| 3.45
| 3.47
| 3.42
| 3.42
| 4,474,349
| ###
| ###
| ###
| 0.2 |
2014-Jun-19 Thu
| 3.43
| 3.49
| ###
| 3.49
| 3,713,322
| 6,479,746
| 81.7
| 81.7
| ### |
2014-Jun-18 Wed
| 3.44
| 3.47
| 3.41
| 3.43
| 2,232,129
| 7,678,523
| 30.0
| 30.0
| 0.2 |
2014-Jun-17 Tue
| ###
| 3.45
| ###
| 3.45
| 2,198,488
| ###
| 88.0
| 88.0
| ### |
2014-Jun-16 Mon
| ###
| 3.42
| ###
| 3.41
| 1,616,228
| 2,763,749
| 78.9
| 78.9
| ### |
2014-Jun-13 Fri
| ###
| 3.4
| ###
| ###
| 3,468,422
| ###
| ###
| ###
| 0.0 |
2014-Jun-12 Thu
| 3.41
| 3.44
| ###
| 3.4
| 2,450,724
| 4,215,245
| 33.7
| 33.7
| 0.2 |
2014-Jun-11 Wed
| 3.41
| 3.43
| ###
| 3.41
| 1,735,588
| ###
| ###
| ###
| ### |
2014-Jun-10 Tue
| 3.42
| 3.46
| 3.42
| 3.42
|
|
| 76.1
| 76.1
| 0.2 |
2014-Jun-06 Fri
| 3.41
| 3.48
| 3.4
| 3.47
| 2,417,483
| 8,316,141
| ###
| ###
| 0.2 |
2014-Jun-05 Thu
| ###
| 3.44
| ###
| 3.42
|
|
| 82.0
| 82.0
| 0.2 |
2014-Jun-04 Wed
| 3.42
| 3.42
| ###
| ###
| 1,627,453
| 2,782,944
| ###
| ###
| 0.0 |
2014-Jun-03 Tue
| 3.47
| 3.48
| 3.41
| 3.41
| 3,044,747
| 10,489,153
| ###
| ###
| ### |
2014-Jun-02 Mon
| 3.49
| 3.5
| 3.475
| 3.49
|
|
| 70.7
| 70.7
| ### |
2014-May-30 Fri
| 3.49
| 3.51
| 3.47
| 3.48
| 4,359,449
| 15,214,477
| 32.0
| 32.0
| 0.2 |
2014-May-29 Thu
| 3.48
| 3.51
| 3.47
| 3.5
|
|
| 78.2
| 78.2
| 0.3 |
2014-May-28 Wed
| 3.49
| 3.5
| 3.46
| 3.48
|
|
| ###
| ###
| 0.2 |
2014-May-27 Tue
| 3.5
| 3.53
| 3.46
| 3.46
| 1,556,027
| ###
| 19.8
| 19.8
| 0.2 |
2014-May-26 Mon
| 3.5
| 3.53
| 3.48
| 3.5
|
|
| 70.4
| 70.4
| 0.3 |
2014-May-23 Fri
| 3.5
| 3.54
| 3.49
| 3.5
| 1,116,659
| 3,925,056
| ###
| ###
| 0.3 |
2014-May-22 Thu
| 3.51
| 3.56
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2014-May-21 Wed
| 3.41
| 3.54
| 3.41
| 3.5
|
|
| ###
| ###
| 0.3 |
2014-May-20 Tue
| 3.41
| 3.48
| 3.4
| 3.47
|
|
| ###
| ###
| 0.2 |
2014-May-19 Mon
| 3.44
| 3.47
| 3.41
| 3.41
|
|
| 32.5
| 32.5
| ### |
2014-May-16 Fri
| 3.55
| 3.58
| 3.48
| 3.5
|
|
| ###
| ###
| 0.3 |
2014-May-15 Thu
| ###
| ###
| 3.55
| 3.59
| 7,778,521
| 13,806,874
| 14.6
| 14.6
| ### |
2014-May-14 Wed
| 3.77
| 3.78
| 3.73
| 3.74
|
|
| 21.3
| 21.3
| 0.3 |
2014-May-13 Tue
| 3.75
| 3.77
| 3.725
| 3.77
| 1,115,220
| 4,179,286
| 76.5
| 76.5
| ### |
2014-May-12 Mon
| 3.74
| 3.74
| ###
| 3.71
|
|
| 29.9
| 29.9
| ### |
2014-May-09 Fri
| 3.72
| 3.75
| ###
| 3.74
|
|
| ###
| ###
| 0.3 |
2014-May-08 Thu
| 3.75
| 3.75
| 3.71
| 3.72
|
|
| 22.7
| 22.7
| 0.3 |
2014-May-07 Wed
| 3.7
| 3.74
| ###
| 3.74
| 5,047,085
| 9,438,048
| 83.1
| 83.1
| 0.3 |
2014-May-06 Tue
| 3.71
| 3.75
| 3.7
| 3.75
|
|
| 81.4
| 81.4
| 0.3 |
2014-May-05 Mon
| 3.7
| 3.72
| ###
| 3.71
|
|
| ###
| ###
| ### |
2014-May-02 Fri
| 3.72
| 3.76
| ###
| ###
| 4,135,928
| 7,775,544
| 23.9
| 23.9
| 0.0 |
2014-May-01 Thu
| 3.74
| 3.83
| 3.73
| 3.8
| 4,296,180
| ###
| 90.3
| 90.3
| ### |
2014-Apr-30 Wed
| ###
| 3.73
| ###
| 3.72
| 2,910,074
| 5,427,288
| ###
| ###
| 0.3 |
2014-Apr-29 Tue
| ###
| ###
| 3.625
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-28 Mon
| ###
| ###
| ###
| ###
| 1,074,844
| 0
| 81.1
| 81.1
| 0.0 |
2014-Apr-24 Thu
| ###
| ###
| ###
| ###
| 2,687,089
| 0
| 79.1
| 79.1
| 0.0 |
2014-Apr-23 Wed
| ###
| 3.685
| ###
| ###
| 2,660,329
| 4,901,656
| ###
| ###
| 0.0 |
2014-Apr-22 Tue
| ###
| ###
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2014-Apr-17 Thu
| ###
| ###
| ###
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2014-Apr-16 Wed
| 3.51
| ###
| 3.51
| ###
| 1,543,927
| ###
| ###
| ###
| 0.0 |
2014-Apr-15 Tue
| 3.48
| 3.56
| 3.48
| 3.56
|
|
| 90.2
| 90.2
| 0.3 |
2014-Apr-14 Mon
| 3.52
| 3.56
| 3.49
| 3.51
| 1,384,687
| 4,881,021
| 40.6
| 40.6
| ### |
2014-Apr-11 Fri
| 3.52
| 3.57
| 3.5
| 3.57
|
|
| ###
| ###
| 0.3 |
2014-Apr-10 Thu
| ###
| ###
| 3.53
| 3.56
|
|
| 20.5
| 20.5
| 0.3 |
2014-Apr-09 Wed
| 3.5
| 3.58
| 3.49
| 3.58
| 1,586,921
| ###
| 86.6
| 86.6
| 0.3 |
2014-Apr-08 Tue
| 3.51
| 3.52
| 3.45
| 3.47
|
|
| ###
| ###
| 0.2 |
2014-Apr-07 Mon
| 3.5
| 3.52
| 3.49
| 3.51
| 806,487
| ###
| ###
| ###
| ### |
2014-Apr-04 Fri
| 3.46
| 3.55
| 3.46
| 3.55
| 2,194,247
| ###
| ###
| ###
| ### |
2014-Apr-03 Thu
| 3.5
| 3.51
| 3.44
| 3.46
|
|
| ###
| ###
| 0.2 |
2014-Apr-02 Wed
| 3.42
| 3.48
| 3.41
| 3.47
| 2,256,751
| ###
| 84.6
| 84.6
| 0.2 |
2014-Apr-01 Tue
| ###
| ###
| ###
| 3.42
| 2,254,045
| 0
| 84.7
| 84.7
| 0.2 |
2014-Mar-31 Mon
| 3.41
| 3.45
| 3.4
| 3.41
|
|
| 68.8
| 68.8
| ### |
2014-Mar-28 Fri
| ###
| 3.42
| ###
| 3.42
|
|
| ###
| ###
| 0.2 |
2014-Mar-27 Thu
| ###
| 3.375
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2014-Mar-26 Wed
| ###
| 3.425
| ###
| ###
| 3,451,476
| 5,910,652
| ###
| ###
| 0.0 |
2014-Mar-25 Tue
| ###
| 3.41
| ###
| 3.4
| 1,660,258
| ###
| 83.1
| 83.1
| 0.2 |
2014-Mar-24 Mon
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-21 Fri
| 3.41
| 3.42
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2014-Mar-20 Thu
| 3.45
| 3.47
| 3.4
| 3.41
| 3,125,273
| ###
| ###
| ###
| ### |
2014-Mar-19 Wed
| 3.47
| 3.48
| 3.445
| 3.46
|
|
| ###
| ###
| 0.2 |
2014-Mar-18 Tue
| 3.46
| 3.5
| 3.455
| 3.5
| 1,529,573
| ###
| 82.7
| 82.7
| 0.3 |
2014-Mar-17 Mon
| 3.45
| 3.49
| 3.43
| 3.46
|
|
| 73.5
| 73.5
| 0.2 |
2014-Mar-14 Fri
| 3.5
| 3.53
| 3.47
| 3.47
|
|
| ###
| ###
| 0.2 |
2014-Mar-13 Thu
| 3.56
| 3.57
| 3.53
| 3.55
| 2,205,754
| 7,830,426
| ###
| ###
| ### |
2014-Mar-12 Wed
| 3.59
| ###
| 3.525
| 3.55
|
|
| 23.9
| 23.9
| ### |
2014-Mar-11 Tue
| ###
| ###
| 3.585
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-10 Mon
| ###
| ###
| ###
| ###
| 864,850
| 0
| 78.5
| 78.5
| 0.0 |
2014-Mar-07 Fri
| 3.57
| ###
| 3.56
| ###
| 1,658,686
| ###
| 83.1
| 83.1
| 0.0 |
2014-Mar-06 Thu
| 3.59
| ###
| 3.56
| 3.58
| 1,357,186
| ###
| 28.4
| 28.4
| 0.3 |
2014-Mar-05 Wed
| ###
| ###
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-04 Tue
| 3.52
| 3.59
| 3.51
| 3.59
|
|
| 85.9
| 85.9
| ### |
2014-Mar-03 Mon
| 3.52
| 3.55
| 3.47
| 3.53
|
|
| 74.5
| 74.5
| 0.3 |
2014-Feb-28 Fri
| 3.55
| 3.55
| 3.52
| 3.55
| 2,277,088
| ###
| ###
| ###
| ### |
2014-Feb-27 Thu
| 3.53
| 3.56
| ###
| 3.54
| 1,716,927
| ###
| ###
| ###
| 0.3 |
2014-Feb-26 Wed
| 3.54
| 3.575
| 3.53
| 3.54
| 1,223,825
| ###
| 72.8
| 72.8
| 0.3 |
2014-Feb-25 Tue
| ###
| ###
| 3.53
| 3.53
| 4,686,155
| ###
| 20.7
| 20.7
| 0.3 |
2014-Feb-24 Mon
| 3.57
| ###
| 3.54
| 3.59
| 5,012,023
| 8,871,280
| ###
| ###
| ### |
2014-Feb-21 Fri
| ###
| ###
| 3.56
| 3.58
| 1,579,887
| ###
| ###
| ###
| 0.3 |
2014-Feb-20 Thu
| 3.59
| ###
| 3.575
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-19 Wed
| 3.54
| ###
| 3.54
| 3.59
|
|
| 82.5
| 82.5
| ### |
2014-Feb-18 Tue
| 3.55
| 3.58
| 3.52
| 3.57
|
|
| ###
| ###
| 0.3 |
2014-Feb-17 Mon
| 3.58
| ###
| 3.55
| 3.56
|
|
| ###
| ###
| 0.3 |
2014-Feb-14 Fri
| 3.56
| ###
| 3.53
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-13 Thu
| 3.51
| ###
| 3.5
| 3.54
| 1,762,558
| 3,084,476
| ###
| ###
| 0.3 |
2014-Feb-12 Wed
| 3.49
| 3.52
| 3.47
| 3.51
|
|
| 69.5
| 69.5
| ### |
2014-Feb-11 Tue
| 3.48
| 3.49
| 3.43
| 3.49
|
|
| 69.5
| 69.5
| ### |
2014-Feb-10 Mon
| 3.53
| 3.58
| ###
| 3.57
|
|
| 81.2
| 81.2
| 0.3 |
2014-Feb-07 Fri
| ###
| 3.54
| ###
| 3.51
| 3,469,322
| ###
| 90.4
| 90.4
| ### |
2014-Feb-06 Thu
| ###
| ###
| 3.27
| ###
| 3,344,522
| ###
| 25.8
| 25.8
| 0.0 |
2014-Feb-05 Wed
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2014-Feb-04 Tue
| 3.43
| 3.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-03 Mon
| 3.43
| 3.48
| 3.42
| 3.47
| 1,058,886
| 3,653,156
| 83.5
| 83.5
| 0.2 |
2014-Jan-31 Fri
| 3.43
| 3.47
| ###
| 3.45
|
|
| ###
| ###
| ### |
2014-Jan-30 Thu
| 3.45
| 3.46
| 3.4
| 3.42
|
|
| 24.7
| 24.7
| 0.2 |
2014-Jan-29 Wed
| 3.45
| 3.49
| 3.44
| 3.49
| 1,323,624
| 4,586,357
| 80.2
| 80.2
| ### |
2014-Jan-28 Tue
| 3.41
| ###
| ###
| ###
| 2,707,451
| 0
| ###
| ###
| 0.0 |
2014-Jan-24 Fri
| 3.48
| 3.52
| 3.44
| 3.44
|
|
| ###
| ###
| 0.2 |
2014-Jan-23 Thu
| 3.56
| 3.57
| 3.48
| 3.5
|
|
| ###
| ###
| 0.3 |
2014-Jan-22 Wed
| 3.56
| 3.58
| 3.54
| 3.57
|
|
| 76.6
| 76.6
| 0.3 |
2014-Jan-21 Tue
| 3.51
| 3.59
| 3.51
| 3.59
|
|
| 84.3
| 84.3
| ### |
2014-Jan-20 Mon
| 3.52
| 3.55
| 3.48
| 3.51
|
|
| ###
| ###
| ### |
2014-Jan-17 Fri
| 3.53
| 3.58
| 3.52
| 3.53
|
|
| ###
| ###
| 0.3 |
2014-Jan-16 Thu
| ###
| ###
| 3.58
| ###
| 2,287,678
| 4,094,943
| 63.1
| 63.1
| 0.0 |
2014-Jan-15 Wed
| 3.57
| ###
| 3.56
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2014-Jan-14 Tue
| 3.54
| 3.56
| 3.52
| 3.53
|
|
| ###
| ###
| 0.3 |
2014-Jan-13 Mon
| ###
| ###
| 3.56
| 3.56
| 1,916,050
| ###
| ###
| ###
| 0.3 |
2014-Jan-10 Fri
| ###
| ###
| 3.57
| ###
| 1,676,150
| 2,991,927
| ###
| ###
| 0.0 |
2014-Jan-09 Thu
| ###
| ###
| ###
| ###
| 1,601,954
| 0
| ###
| ###
| 0.0 |
2014-Jan-08 Wed
| ###
| ###
| 3.59
| ###
| 1,384,459
| ###
| ###
| ###
| 0.0 |
2014-Jan-07 Tue
| 3.56
| ###
| 3.54
| 3.58
|
|
| ###
| ###
| 0.3 |
2014-Jan-06 Mon
| ###
| 3.685
| 3.56
| 3.56
| 1,992,656
| ###
| 10.8
| 10.8
| 0.3 |
2014-Jan-03 Fri
| ###
| ###
| 3.58
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2014-Jan-02 Thu
| ###
| ###
| ###
| ###
| 374,181
| 0
| ###
| ###
| 0.0 |
2013-Dec-31 Tue
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2013-Dec-30 Mon
| 3.58
| ###
| 3.58
| ###
| 671,283
| ###
| 80.8
| 80.8
| 0.0 |
2013-Dec-27 Fri
| ###
| ###
| 3.57
| 3.58
|
|
| ###
| ###
| 0.3 |
2013-Dec-24 Tue
| 3.57
| ###
| ###
| ###
| 1,244,527
| 0
| ###
| ###
| 0.0 |
2013-Dec-23 Mon
| 3.51
| 3.56
| ###
| 3.56
| 1,131,353
| ###
| 79.1
| 79.1
| 0.3 |
2013-Dec-20 Fri
| 3.49
| 3.54
| 3.48
| 3.52
|
|
| ###
| ###
| ### |
2013-Dec-19 Thu
| 3.49
| 3.5
| 3.455
| 3.5
|
|
| 65.8
| 65.8
| 0.3 |
2013-Dec-18 Wed
| 3.47
| 3.485
| 3.43
| 3.47
|
|
| 77.0
| 77.0
| 0.2 |
2013-Dec-17 Tue
| 3.4
| 3.5
| ###
| 3.5
| 3,414,644
| 5,975,627
| 92.1
| 92.1
| 0.3 |
2013-Dec-16 Mon
| ###
| 3.41
| ###
| ###
| 1,018,084
| ###
| ###
| ###
| 0.0 |
2013-Dec-13 Fri
| ###
| 3.43
| ###
| 3.43
| 1,534,974
| 2,632,480
| ###
| ###
| 0.2 |
2013-Dec-12 Thu
| ###
| 3.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-11 Wed
| 3.41
| 3.44
| 3.41
| 3.41
| 1,694,050
| 5,802,121
| 72.3
| 72.3
| ### |
2013-Dec-10 Tue
| ###
| 3.43
| ###
| 3.41
|
|
| 84.5
| 84.5
| ### |
2013-Dec-09 Mon
| 3.45
| 3.45
| 3.345
| ###
| 2,044,978
| ###
| 17.3
| 17.3
| 0.0 |
2013-Dec-06 Fri
| ###
| 3.43
| ###
| 3.43
|
|
| 83.4
| 83.4
| 0.2 |
2013-Dec-05 Thu
| 3.41
| 3.46
| ###
| ###
| 1,643,126
| ###
| ###
| ###
| 0.0 |
2013-Dec-04 Wed
| 3.4
| 3.46
| ###
| 3.45
|
|
| ###
| ###
| ### |
2013-Dec-03 Tue
| 3.45
| 3.47
| 3.43
| 3.45
|
|
| 75.5
| 75.5
| ### |
2013-Dec-02 Mon
| 3.53
| 3.53
| 3.46
| 3.47
|
|
| ###
| ###
| 0.2 |
2013-Nov-29 Fri
| 3.5
| 3.55
| 3.5
| 3.53
| 1,189,720
| ###
| ###
| ###
| 0.3 |
2013-Nov-28 Thu
| 3.59
| 3.59
| ###
| 3.54
|
|
| 24.8
| 24.8
| 0.3 |
2013-Nov-27 Wed
| 3.57
| ###
| 3.56
| 3.58
| 2,584,170
| 4,599,822
| 80.2
| 80.2
| 0.3 |
2013-Nov-26 Tue
| 3.53
| 3.58
| 3.48
| 3.57
| 3,012,075
| 10,632,624
| 82.5
| 82.5
| 0.3 |
2013-Nov-25 Mon
| 3.46
| 3.55
| 3.45
| 3.51
|
|
| ###
| ###
| ### |
2013-Nov-22 Fri
| 3.49
| 3.51
| 3.44
| 3.46
|
|
| ###
| ###
| 0.2 |
2013-Nov-21 Thu
| 3.41
| 3.49
| ###
| 3.49
|
|
| ###
| ###
| ### |
2013-Nov-20 Wed
| 3.41
| 3.46
| ###
| 3.45
|
|
| 84.4
| 84.4
| ### |
2013-Nov-19 Tue
| 3.46
| 3.48
| 3.42
| 3.43
|
|
| 30.9
| 30.9
| 0.2 |
2013-Nov-18 Mon
| 3.52
| 3.52
| 3.45
| 3.46
|
|
| ###
| ###
| 0.2 |
2013-Nov-15 Fri
| 3.47
| 3.57
| 3.47
| 3.52
| 1,744,142
| 6,139,379
| 77.1
| 77.1
| ### |
2013-Nov-14 Thu
| 3.42
| 3.49
| 3.42
| 3.49
|
|
| ###
| ###
| ### |
2013-Nov-13 Wed
| 3.44
| 3.47
| ###
| 3.41
|
|
| ###
| ###
| ### |
2013-Nov-12 Tue
| 3.51
| 3.53
| 3.46
| 3.47
| 2,168,346
| ###
| 25.8
| 25.8
| 0.2 |
2013-Nov-11 Mon
| 3.52
| 3.54
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2013-Nov-08 Fri
| 3.54
| 3.54
| 3.48
| 3.5
| 1,166,725
| ###
| 20.9
| 20.9
| 0.3 |
2013-Nov-07 Thu
| 3.49
| 3.57
| 3.47
| 3.57
| 1,944,742
| ###
| 90.0
| 90.0
| 0.3 |
2013-Nov-06 Wed
| 3.53
| 3.53
| 3.47
| 3.52
|
|
| 30.1
| 30.1
| ### |
2013-Nov-05 Tue
| 3.53
| 3.57
| 3.52
| 3.57
| 600,959
| ###
| 80.0
| 80.0
| 0.3 |
2013-Nov-04 Mon
| 3.51
| 3.55
| 3.5
| 3.52
|
|
| 80.6
| 80.6
| ### |
2013-Nov-01 Fri
| 3.55
| 3.56
| 3.51
| 3.54
| 1,060,484
| ###
| 36.4
| 36.4
| 0.3 |
2013-Oct-31 Thu
| ###
| ###
| 3.55
| ###
| 1,881,859
| ###
| ###
| ###
| 0.0 |
2013-Oct-30 Wed
| ###
| ###
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-29 Tue
| 3.57
| 3.625
| 3.57
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-28 Mon
| 3.54
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-25 Fri
| 3.53
| 3.55
| 3.51
| 3.54
|
|
| 74.3
| 74.3
| 0.3 |
2013-Oct-24 Thu
| 3.53
| 3.555
| 3.52
| 3.53
|
|
| ###
| ###
| 0.3 |
2013-Oct-23 Wed
| 3.45
| ###
| 3.45
| 3.52
| 2,238,171
| 3,860,844
| 82.2
| 82.2
| ### |
2013-Oct-22 Tue
| 3.54
| 3.58
| 3.49
| 3.49
| 2,942,221
| 10,400,751
| 18.3
| 18.3
| ### |
2013-Oct-21 Mon
| 3.47
| 3.55
| 3.45
| 3.53
|
|
| 82.4
| 82.4
| 0.3 |
2013-Oct-18 Fri
| 3.4
| 3.48
| ###
| 3.46
|
|
| 80.5
| 80.5
| 0.2 |
2013-Oct-17 Thu
| ###
| 3.4
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2013-Oct-16 Wed
| 3.25
| ###
| 3.25
| 3.29
| 5,322,444
| 8,648,971
| 83.3
| 83.3
| ### |
2013-Oct-15 Tue
| 3.22
| 3.26
| 3.22
| 3.25
| 4,700,344
| ###
| ###
| ###
| 0.2 |
2013-Oct-14 Mon
| 3.24
| 3.26
| 3.22
| 3.25
|
|
| ###
| ###
| 0.2 |
2013-Oct-11 Fri
| 3.24
| 3.285
| 3.24
| 3.27
| 1,621,323
| ###
| 74.6
| 74.6
| ### |
2013-Oct-10 Thu
| 3.24
| 3.255
| 3.22
| 3.22
|
|
| 27.3
| 27.3
| 0.2 |
2013-Oct-09 Wed
| 3.24
| 3.26
| 3.21
| 3.26
|
|
| ###
| ###
| 0.2 |
2013-Oct-08 Tue
| 3.22
| 3.28
| 3.2
| 3.26
| 2,153,848
| ###
| 83.9
| 83.9
| 0.2 |
2013-Oct-07 Mon
| 3.26
| 3.29
| 3.22
| 3.24
| 1,189,650
| ###
| ###
| ###
| ### |
2013-Oct-04 Fri
| 3.22
| 3.28
| ###
| 3.28
|
|
| 87.1
| 87.1
| 0.2 |
2013-Oct-03 Thu
| 3.24
| ###
| 3.23
| 3.25
|
|
| ###
| ###
| 0.2 |
2013-Oct-02 Wed
| 3.21
| 3.28
| 3.2
| 3.27
| 1,928,844
| 6,249,454
| ###
| ###
| ### |
2013-Oct-01 Tue
| 3.25
| 3.27
| ###
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2013-Sep-30 Mon
| 3.24
| ###
| 3.24
| 3.28
| 3,233,249
| ###
| 87.5
| 87.5
| 0.2 |
2013-Sep-27 Fri
| 3.25
| 3.29
| 3.24
| 3.28
| 5,560,674
| ###
| ###
| ###
| 0.2 |
2013-Sep-26 Thu
| 3.24
| 3.27
| 3.24
| 3.25
| 4,326,726
| ###
| ###
| ###
| 0.2 |
2013-Sep-25 Wed
| ###
| 3.29
| ###
| 3.27
| 2,797,472
| 4,601,841
| ###
| ###
| ### |
2013-Sep-24 Tue
| ###
| 3.23
| ###
| 3.21
| 2,788,784
| 4,503,886
| 78.5
| 78.5
| ### |
2013-Sep-23 Mon
| ###
| ###
| ###
| ###
| 1,718,386
| 0
| ###
| ###
| 0.0 |
2013-Sep-20 Fri
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-19 Thu
| 3.2
| 3.2
| ###
| ###
| 3,473,489
| 5,557,582
| 27.9
| 27.9
| 0.0 |
2013-Sep-18 Wed
| 3.2
| 3.2
| 3.155
| ###
| 2,923,340
| ###
| ###
| ###
| 0.0 |
2013-Sep-17 Tue
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-16 Mon
| 3.22
| 3.22
| ###
| 3.2
|
|
| 29.1
| 29.1
| 0.2 |
2013-Sep-13 Fri
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-12 Thu
| 3.25
| 3.25
| 3.2
| 3.21
|
|
| 22.2
| 22.2
| ### |
2013-Sep-11 Wed
| 3.22
| 3.25
| 3.2
| 3.25
| 2,567,828
| 8,281,245
| ###
| ###
| 0.2 |
2013-Sep-10 Tue
| ###
| 3.21
| ###
| 3.2
| 1,591,924
| ###
| ###
| ###
| 0.2 |
2013-Sep-09 Mon
| ###
| ###
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2013-Sep-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-05 Thu
| 3.21
| 3.21
| ###
| ###
| 5,227,722
| ###
| 19.2
| 19.2
| 0.0 |
2013-Sep-04 Wed
| 3.21
| 3.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-03 Tue
| ###
| ###
| 3.22
| 3.22
|
|
| ###
| ###
| 0.2 |
2013-Sep-02 Mon
| 3.23
| ###
| 3.22
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-30 Fri
| ###
| ###
| ###
| 3.22
| 3,962,074
| 0
| ###
| ###
| 0.2 |
2013-Aug-29 Thu
| 3.21
| 3.24
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2013-Aug-28 Wed
| ###
| 3.23
| ###
| 3.23
|
|
| 83.1
| 83.1
| ### |
2013-Aug-27 Tue
| 3.23
| 3.26
| ###
| 3.23
| 1,936,977
| 3,157,272
| ###
| ###
| ### |
2013-Aug-26 Mon
| 3.29
| 3.29
| 3.255
| 3.27
|
|
| ###
| ###
| ### |
2013-Aug-23 Fri
| 3.22
| ###
| 3.22
| 3.27
| 4,595,942
| ###
| 78.2
| 78.2
| ### |
2013-Aug-22 Thu
| ###
| 3.285
| ###
| 3.24
|
|
| ###
| ###
| ### |
2013-Aug-21 Wed
| ###
| 3.22
| ###
| 3.2
| 2,648,829
| ###
| ###
| ###
| 0.2 |
2013-Aug-20 Tue
| 3.27
| 3.28
| 3.175
| 3.2
| 2,130,252
| 6,875,388
| 18.7
| 18.7
| 0.2 |
2013-Aug-19 Mon
| 3.24
| 3.27
| 3.24
| 3.25
| 2,729,824
| 8,885,577
| ###
| ###
| 0.2 |
2013-Aug-16 Fri
| ###
| 3.24
| ###
| 3.24
| 3,777,279
| ###
| 80.4
| 80.4
| ### |
2013-Aug-15 Thu
| ###
| 3.225
| 3.175
| 3.2
| 6,054,554
| 19,374,572
| 72.9
| 72.9
| 0.2 |
2013-Aug-14 Wed
| ###
| 3.22
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2013-Aug-13 Tue
| 3.27
| ###
| 3.25
| 3.27
| 3,980,474
| 6,468,270
| 60.3
| 60.3
| ### |
2013-Aug-12 Mon
| 3.25
| ###
| 3.23
| 3.29
| 2,855,549
| ###
| ###
| ###
| ### |
2013-Aug-09 Fri
| ###
| ###
| 3.225
| 3.27
| 5,321,721
| 8,581,275
| ###
| ###
| ### |
2013-Aug-08 Thu
| 3.26
| ###
| 3.26
| ###
| 3,737,328
| 6,091,844
| ###
| ###
| 0.0 |
2013-Aug-07 Wed
| ###
| ###
| 3.21
| 3.28
| 6,739,150
| ###
| ###
| ###
| 0.2 |
2013-Aug-06 Tue
| ###
| ###
| ###
| ###
| 2,804,558
| 0
| 84.8
| 84.8
| 0.0 |
2013-Aug-05 Mon
| ###
| ###
| 3.29
| ###
| 1,604,050
| ###
| 79.9
| 79.9
| 0.0 |
2013-Aug-02 Fri
| ###
| 3.375
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-01 Thu
| 3.26
| ###
| 3.26
| ###
| 3,274,772
| 5,337,878
| 89.3
| 89.3
| 0.0 |
2013-Jul-31 Wed
| ###
| ###
| 3.27
| 3.27
| 3,573,878
| ###
| 23.4
| 23.4
| ### |
2013-Jul-30 Tue
| 3.28
| ###
| 3.26
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-29 Mon
| ###
| ###
| 3.27
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2013-Jul-26 Fri
| ###
| ###
| 3.28
| 3.29
| 3,070,420
| 5,035,488
| 29.1
| 29.1
| ### |
2013-Jul-25 Thu
| ###
| ###
| ###
| 3.28
|
|
| ###
| ###
| 0.2 |
2013-Jul-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-23 Tue
| ###
| 3.42
| ###
| 3.41
|
|
| ###
| ###
| ### |
2013-Jul-22 Mon
| 3.43
| 3.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-19 Fri
| ###
| 3.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-18 Thu
| 3.42
| 3.43
| ###
| ###
|
|
| 17.4
| 17.4
| 0.0 |
2013-Jul-17 Wed
| ###
| 3.4
| ###
| ###
| 1,676,020
| ###
| 77.5
| 77.5
| 0.0 |
2013-Jul-16 Tue
| 3.41
| 3.42
| ###
| ###
| 1,771,275
| 3,028,880
| 27.0
| 27.0
| 0.0 |
2013-Jul-15 Mon
| 3.4
| 3.42
| ###
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2013-Jul-12 Fri
| ###
| 3.4
| ###
| ###
| 2,839,824
| ###
| ###
| ###
| 0.0 |
2013-Jul-11 Thu
| ###
| ###
| ###
| ###
| 1,697,720
| 0
| 24.0
| 24.0
| 0.0 |
2013-Jul-10 Wed
| 3.28
| ###
| 3.27
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-09 Tue
| 3.26
| ###
| 3.25
| 3.28
| 4,362,157
| ###
| ###
| ###
| 0.2 |
2013-Jul-08 Mon
| ###
| 3.21
| ###
| 3.21
| 3,102,882
| 4,980,125
| ###
| ###
| ### |
2013-Jul-05 Fri
| ###
| ###
| ###
| ###
| 1,947,759
| 0
| ###
| ###
| 0.0 |
2013-Jul-04 Thu
| ###
| ###
| ###
| ###
| 1,821,980
| 0
| ###
| ###
| 0.0 |
2013-Jul-03 Wed
| ###
| ###
| 3.075
| ###
| 3,537,473
| ###
| ###
| ###
| 0.0 |
2013-Jul-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-01 Mon
| 3
| ###
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2013-Jun-28 Fri
| ###
| ###
| ###
| ###
| 6,733,159
| 0
| ###
| ###
| 0.0 |
2013-Jun-27 Thu
| ###
| ###
| ###
| ###
| 4,849,649
| 0
| ###
| ###
| 0.0 |
2013-Jun-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-25 Tue
| ###
| 3.21
| ###
| ###
| 3,442,789
| 5,525,676
| ###
| ###
| 0.0 |
2013-Jun-24 Mon
| ###
| 3.21
| ###
| ###
| 2,011,325
| 3,228,176
| ###
| ###
| 0.0 |
2013-Jun-21 Fri
| 3.2
| 3.245
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2013-Jun-20 Thu
| 3.22
| 3.25
| 3.2
| 3.22
|
|
| 79.0
| 79.0
| 0.2 |
2013-Jun-19 Wed
| 3.26
| 3.28
| 3.23
| 3.24
| 3,129,281
| ###
| ###
| ###
| ### |
2013-Jun-18 Tue
| 3.22
| ###
| 3.22
| 3.26
| 2,682,886
| 4,319,446
| ###
| ###
| 0.2 |
2013-Jun-17 Mon
| 3.22
| ###
| 3.21
| 3.24
| 2,068,886
| ###
| 74.5
| 74.5
| ### |
2013-Jun-14 Fri
| 3.2
| 3.29
| ###
| 3.25
| 2,508,176
| 4,125,949
| 75.3
| 75.3
| 0.2 |
2013-Jun-13 Thu
| 3.24
| 3.26
| ###
| 3.25
|
|
| 79.6
| 79.6
| 0.2 |
2013-Jun-12 Wed
| 3.25
| ###
| 3.23
| 3.26
|
|
| ###
| ###
| 0.2 |
2013-Jun-11 Tue
| 3.24
| ###
| 3.21
| ###
| 3,859,649
| ###
| 86.4
| 86.4
| 0.0 |
2013-Jun-07 Fri
| ###
| 3.25
| ###
| 3.24
| 2,454,289
| ###
| 83.0
| 83.0
| ### |
2013-Jun-06 Thu
| ###
| 3.22
| ###
| 3.2
| 3,304,123
| ###
| ###
| ###
| 0.2 |
2013-Jun-05 Wed
| 3.26
| 3.27
| 3.22
| 3.22
| 2,418,027
| ###
| 24.4
| 24.4
| 0.2 |
2013-Jun-04 Tue
| ###
| 3.375
| 3.255
| 3.28
| 2,347,657
| 7,782,482
| 13.0
| 13.0
| 0.2 |
2013-Jun-03 Mon
| 3.27
| ###
| 3.24
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-31 Fri
| ###
| ###
| 3.28
| 3.29
| 6,400,157
| 10,496,257
| 15.5
| 15.5
| ### |
2013-May-30 Thu
| 3.46
| 3.46
| ###
| ###
| 2,959,176
| 5,119,374
| 16.9
| 16.9
| 0.0 |
2013-May-29 Wed
| 3.42
| 3.48
| 3.4
| 3.48
|
|
| 80.7
| 80.7
| 0.2 |
2013-May-28 Tue
| 3.45
| 3.5
| 3.44
| 3.45
|
|
| ###
| ###
| ### |
2013-May-27 Mon
| 3.4
| ###
| ###
| 3.44
|
|
| 84.3
| 84.3
| 0.2 |
2013-May-24 Fri
| 3.5
| 3.52
| ###
| 3.41
| 3,969,623
| ###
| ###
| ###
| ### |
2013-May-23 Thu
| ###
| ###
| 3.5
| 3.51
|
|
| ###
| ###
| ### |
2013-May-22 Wed
| ###
| ###
| 3.53
| ###
| 3,327,042
| 5,872,229
| ###
| ###
| 0.0 |
2013-May-21 Tue
| 3.59
| ###
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-20 Mon
| 3.57
| ###
| 3.56
| 3.58
|
|
| 76.1
| 76.1
| 0.3 |
2013-May-17 Fri
| ###
| ###
| 3.57
| 3.57
| 2,531,956
| 4,519,541
| 26.8
| 26.8
| 0.3 |
2013-May-16 Thu
| 3.58
| ###
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-15 Wed
| 3.59
| ###
| 3.55
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-14 Tue
| 3.59
| ###
| 3.58
| ###
| 2,964,153
| ###
| ###
| ###
| 0.0 |
2013-May-13 Mon
| 3.56
| ###
| 3.55
| 3.57
| 1,581,878
| ###
| 75.0
| 75.0
| 0.3 |
2013-May-10 Fri
| 3.56
| ###
| 3.53
| 3.54
| 2,539,287
| 4,481,841
| ###
| ###
| 0.3 |
2013-May-09 Thu
| 3.55
| ###
| ###
| 3.58
|
|
| 74.1
| 74.1
| 0.3 |
2013-May-08 Wed
| 3.55
| ###
| 3.52
| 3.57
| 3,516,385
| ###
| ###
| ###
| 0.3 |
2013-May-07 Tue
| 3.47
| 3.53
| 3.44
| 3.52
| 3,745,642
| ###
| ###
| ###
| ### |
2013-May-06 Mon
| 3.47
| 3.51
| 3.41
| 3.47
|
|
| 72.6
| 72.6
| 0.2 |
2013-May-03 Fri
| 3.42
| 3.475
| 3.41
| 3.44
|
|
| ###
| ###
| 0.2 |
2013-May-02 Thu
| 3.46
| 3.51
| ###
| 3.42
| 3,270,748
| ###
| ###
| ###
| 0.2 |
2013-May-01 Wed
| 3.47
| 3.52
| 3.43
| 3.48
| 2,586,983
| ###
| ###
| ###
| 0.2 |
2013-Apr-30 Tue
| ###
| 3.49
| ###
| 3.45
| 4,146,487
| ###
| 83.5
| 83.5
| ### |
2013-Apr-29 Mon
| ###
| 3.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-26 Fri
| ###
| ###
| ###
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2013-Apr-24 Wed
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2013-Apr-23 Tue
| ###
| ###
| 3.28
| ###
| 2,616,026
| 4,290,282
| 31.2
| 31.2
| 0.0 |
2013-Apr-22 Mon
| 3.28
| 3.28
| 3.24
| 3.28
|
|
| 70.4
| 70.4
| 0.2 |
2013-Apr-19 Fri
| ###
| ###
| 3.24
| 3.25
|
|
| ###
| ###
| 0.2 |
2013-Apr-18 Thu
| ###
| ###
| 3.26
| 3.29
| 2,998,787
| 4,888,022
| ###
| ###
| ### |
2013-Apr-17 Wed
| ###
| ###
| ###
| ###
| 2,622,085
| 0
| 75.4
| 75.4
| 0.0 |
2013-Apr-16 Tue
| 3.27
| ###
| 3.27
| ###
| 1,976,728
| 3,231,950
| 78.0
| 78.0
| 0.0 |
2013-Apr-15 Mon
| 3.27
| 3.29
| 3.26
| 3.27
| 1,403,184
| 4,595,427
| 82.2
| 82.2
| ### |
2013-Apr-12 Fri
| 3.28
| ###
| 3.27
| 3.29
| 1,782,843
| 2,914,948
| 74.4
| 74.4
| ### |
2013-Apr-11 Thu
| 3.26
| ###
| 3.26
| 3.28
| 4,916,374
| 8,013,689
| 74.6
| 74.6
| 0.2 |
2013-Apr-10 Wed
| 3.23
| 3.25
| 3.22
| 3.25
|
|
| 72.4
| 72.4
| 0.2 |
2013-Apr-09 Tue
| 3.2
| 3.24
| ###
| 3.22
|
|
| 70.6
| 70.6
| 0.2 |
2013-Apr-08 Mon
| 3.2
| 3.24
| ###
| 3.21
| 3,190,148
| ###
| ###
| ###
| ### |
2013-Apr-05 Fri
| ###
| 3.25
| ###
| ###
| 3,819,742
| 6,207,080
| ###
| ###
| 0.0 |
2013-Apr-04 Thu
| ###
| ###
| ###
| ###
| 2,604,181
| 0
| ###
| ###
| 0.0 |
2013-Apr-03 Wed
| ###
| 3.21
| ###
| ###
| 3,094,553
| 4,966,757
| 81.7
| 81.7
| 0.0 |
2013-Apr-02 Tue
| 3.23
| 3.25
| ###
| ###
| 5,071,257
| ###
| 25.4
| 25.4
| 0.0 |
2013-Mar-28 Thu
| ###
| 3.23
| ###
| 3.23
| 4,272,126
| 6,899,483
| 85.2
| 85.2
| ### |
2013-Mar-27 Wed
| ###
| ###
| 3.125
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2013-Mar-26 Tue
| ###
| ###
| ###
| ###
| 2,403,473
| 0
| 83.2
| 83.2
| 0.0 |
2013-Mar-25 Mon
| ###
| 3.185
| ###
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2013-Mar-22 Fri
| ###
| ###
| ###
| ###
| 2,254,275
| 0
| 80.6
| 80.6
| 0.0 |
2013-Mar-21 Thu
| ###
| ###
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2013-Mar-20 Wed
| ###
| 3.175
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2013-Mar-19 Tue
| ###
| ###
| ###
| ###
| 3,504,178
| 0
| ###
| ###
| 0.0 |
2013-Mar-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-15 Fri
| ###
| ###
| ###
| ###
| 4,128,555
| 0
| 73.1
| 73.1
| 0.0 |
2013-Mar-14 Thu
| ###
| ###
| 3.125
| ###
| 5,200,927
| 8,126,448
| 30.3
| 30.3
| 0.0 |
2013-Mar-13 Wed
| ###
| ###
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2013-Mar-12 Tue
| ###
| 3.2
| ###
| ###
| 4,208,720
| 6,733,952
| ###
| ###
| 0.0 |
2013-Mar-11 Mon
| ###
| ###
| ###
| ###
| 4,987,443
| 0
| 68.9
| 68.9
| 0.0 |
2013-Mar-08 Fri
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-07 Thu
| ###
| 3.2
| ###
| 3.2
|
|
| 75.8
| 75.8
| 0.2 |
2013-Mar-06 Wed
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-05 Tue
| ###
| ###
| ###
| ###
| 2,948,723
| 0
| 80.2
| 80.2
| 0.0 |
2013-Mar-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-01 Fri
| ###
| ###
| ###
| ###
| 4,040,147
| 0
| ###
| ###
| 0.0 |
2013-Feb-28 Thu
| ###
| ###
| ###
| ###
| 4,434,724
| 0
| 27.2
| 27.2
| 0.0 |
2013-Feb-27 Wed
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2013-Feb-26 Tue
| ###
| 3.2
| ###
| ###
| 2,812,453
| 4,499,924
| 30.0
| 30.0
| 0.0 |
2013-Feb-25 Mon
| ###
| 3.22
| ###
| 3.22
| 3,823,723
| ###
| ###
| ###
| 0.2 |
2013-Feb-22 Fri
| ###
| ###
| ###
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2013-Feb-21 Thu
| ###
| ###
| ###
| ###
| 5,005,387
| 0
| 47.3
| 47.3
| 0.0 |
2013-Feb-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-19 Tue
| ###
| ###
| ###
| ###
| 4,354,370
| 0
| 31.0
| 31.0
| 0.0 |
2013-Feb-18 Mon
| ###
| 3.21
| ###
| ###
| 7,190,578
| 11,540,877
| ###
| ###
| 0.0 |
2013-Feb-15 Fri
| ###
| ###
| ###
| ###
| 5,785,049
| 0
| ###
| ###
| 0.0 |
2013-Feb-14 Thu
| ###
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2013-Feb-13 Wed
| ###
| ###
| ###
| ###
| 5,997,850
| 0
| 70.0
| 70.0
| 0.0 |
2013-Feb-12 Tue
| ###
| ###
| ###
| ###
| 17,092,386
| 0
| ###
| ###
| 0.0 |
2013-Feb-11 Mon
| 3.29
| ###
| 3.22
| 3.24
| 9,152,128
| 14,734,926
| 19.8
| 19.8
| ### |
2013-Feb-08 Fri
| ###
| 3.28
| ###
| 3.28
|
|
| 88.5
| 88.5
| 0.2 |
2013-Feb-07 Thu
| ###
| ###
| 3.055
| ###
| 5,733,686
| ###
| 82.4
| 82.4
| 0.0 |
2013-Feb-06 Wed
| ###
| ###
| ###
| ###
| 5,123,952
| 0
| 21.3
| 21.3
| 0.0 |
2013-Feb-05 Tue
| ###
| ###
| ###
| ###
| 4,810,788
| 0
| ###
| ###
| 0.0 |
2013-Feb-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-01 Fri
| ###
| 3.125
| ###
| ###
| 2,934,851
| ###
| ###
| ###
| 0.0 |
2013-Jan-31 Thu
| ###
| ###
| ###
| ###
| 4,221,341
| 0
| ###
| ###
| 0.0 |
2013-Jan-30 Wed
| ###
| ###
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2013-Jan-29 Tue
| ###
| ###
| ###
| ###
| 3,947,059
| 0
| ###
| ###
| 0.0 |
2013-Jan-25 Fri
| ###
| ###
| ###
| ###
| 4,639,020
| 0
| 75.7
| 75.7
| 0.0 |
2013-Jan-24 Thu
| ###
| ###
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2013-Jan-23 Wed
| ###
| ###
| ###
| ###
| 4,001,723
| 0
| ###
| ###
| 0.0 |
2013-Jan-22 Tue
| ###
| ###
| ###
| ###
| 1,848,626
| 0
| 35.7
| 35.7
| 0.0 |
2013-Jan-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-18 Fri
| ###
| ###
| ###
| ###
| 1,570,048
| 0
| ###
| ###
| 0.0 |
2013-Jan-17 Thu
| ###
| ###
| ###
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2013-Jan-16 Wed
| ###
| ###
| ###
| ###
| 3,141,728
| 0
| 66.7
| 66.7
| 0.0 |
2013-Jan-15 Tue
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2013-Jan-14 Mon
| ###
| ###
| ###
| ###
| 2,018,356
| 0
| ###
| ###
| 0.0 |
2013-Jan-11 Fri
| ###
| ###
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2013-Jan-10 Thu
| ###
| ###
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2013-Jan-09 Wed
| ###
| ###
| 3
| ###
| 2,391,026
| ###
| 70.6
| 70.6
| 0.0 |
2013-Jan-08 Tue
| ###
| ###
| ###
| ###
| 4,236,684
| 0
| 22.0
| 22.0
| 0.0 |
2013-Jan-07 Mon
| ###
| ###
| ###
| ###
| 1,847,528
| 0
| ###
| ###
| 0.0 |
2013-Jan-04 Fri
| ###
| ###
| ###
| ###
| 1,655,251
| 0
| ###
| ###
| 0.0 |
2013-Jan-03 Thu
| ###
| ###
| ###
| ###
| 2,017,040
| 0
| ###
| ###
| 0.0 |
2013-Jan-02 Wed
| ###
| ###
| ###
| ###
|
|
| 18.0
| 18.0
| 0.0 |
2012-Dec-31 Mon
| ###
| ###
| ###
| ###
| 585,542
| 0
| ###
| ###
| 0.0 |
2012-Dec-28 Fri
| ###
| ###
| ###
| ###
| 922,959
| 0
| ###
| ###
| 0.0 |
2012-Dec-27 Thu
| ###
| ###
| ###
| ###
| 991,174
| 0
| ###
| ###
| 0.0 |
2012-Dec-24 Mon
| 3
| ###
| ###
| 3
| 544,070
| 0
| 71.1
| 71.1
| 0.2 |
2012-Dec-21 Fri
| ###
| ###
| 3
| 3
|
|
| 29.2
| 29.2
| 0.2 |
2012-Dec-20 Thu
| ###
| ###
| 3
| ###
| 3,742,829
| 5,614,243
| ###
| ###
| 0.0 |
2012-Dec-19 Wed
| ###
| ###
| ###
| ###
| 2,699,782
| 0
| ###
| ###
| 0.0 |
2012-Dec-18 Tue
| ###
| ###
| ###
| ###
| 2,431,682
| 0
| ###
| ###
| 0.0 |
2012-Dec-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-14 Fri
| ###
| ###
| ###
| ###
| 2,984,479
| 0
| 21.4
| 21.4
| 0.0 |
2012-Dec-13 Thu
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2012-Dec-12 Wed
| ###
| ###
| ###
| ###
| 3,304,788
| 0
| 70.6
| 70.6
| 0.0 |
2012-Dec-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-10 Mon
| ###
| ###
| ###
| ###
| 2,609,424
| 0
| ###
| ###
| 0.0 |
2012-Dec-07 Fri
| ###
| ###
| ###
| ###
| 3,445,855
| 0
| ###
| ###
| 0.0 |
2012-Dec-06 Thu
| ###
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-05 Wed
| 2.86
| ###
| 2.86
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-04 Tue
| 2.84
| 2.87
| 2.83
| 2.85
| 2,676,656
| ###
| 80.8
| 80.8
| ### |
2012-Dec-03 Mon
| 2.79
| 2.85
| 2.79
| 2.84
| 2,792,881
| 7,875,924
| ###
| ###
| 0.2 |
2012-Nov-30 Fri
| 2.8
| 2.81
| 2.79
| 2.8
| 3,910,722
| 10,950,021
| 64.7
| 64.7
| 0.2 |
2012-Nov-29 Thu
| 2.8
| 2.81
| 2.78
| 2.79
| 2,336,479
| 6,530,458
| 26.6
| 26.6
| ### |
2012-Nov-28 Wed
| 2.8
| 2.8
| 2.75
| 2.79
| 4,331,553
| 12,020,059
| 31.7
| 31.7
| ### |
2012-Nov-27 Tue
| 2.79
| 2.8
| 2.78
| 2.8
| 1,901,744
| ###
| ###
| ###
| 0.2 |
2012-Nov-26 Mon
| 2.75
| 2.79
| 2.75
| 2.78
| 2,618,447
| ###
| 81.4
| 81.4
| 0.2 |
2012-Nov-23 Fri
| 2.75
| 2.76
| 2.73
| 2.75
|
|
| 68.9
| 68.9
| ### |
2012-Nov-22 Thu
| 2.71
| 2.76
| 2.7
| 2.73
| 8,986,842
| 24,534,078
| ###
| ###
| ### |
2012-Nov-21 Wed
| ###
| 2.71
| ###
| 2.7
|
|
| 84.7
| 84.7
| 0.2 |
2012-Nov-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-16 Fri
| ###
| ###
| ###
| ###
| 2,122,142
| 0
| ###
| ###
| 0.0 |
2012-Nov-15 Thu
| ###
| ###
| ###
| ###
| 2,438,247
| 0
| 75.1
| 75.1
| 0.0 |
2012-Nov-14 Wed
| 2.7
| 2.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-13 Tue
| 2.74
| 2.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-12 Mon
| 2.7
| ###
| ###
| 2.72
| 2,704,945
| 0
| ###
| ###
| 0.2 |
2012-Nov-09 Fri
| ###
| 2.71
| ###
| 2.7
| 3,151,979
| ###
| 82.2
| 82.2
| 0.2 |
2012-Nov-08 Thu
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2012-Nov-07 Wed
| ###
| 2.7
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2012-Nov-06 Tue
| ###
| 2.7
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2012-Nov-05 Mon
| 2.7
| 2.75
| ###
| 2.7
| 6,073,080
| 8,350,485
| ###
| ###
| 0.2 |
2012-Nov-02 Fri
| 2.76
| 2.77
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2012-Nov-01 Thu
| 2.82
| 2.83
| 2.76
| 2.77
| 5,726,228
| ###
| 20.9
| 20.9
| 0.2 |
2012-Oct-31 Wed
| 2.85
| 2.86
| 2.83
| 2.84
| 2,969,976
| 8,449,581
| ###
| ###
| 0.2 |
2012-Oct-30 Tue
| 2.84
| 2.85
| 2.83
| 2.85
|
|
| 78.9
| 78.9
| ### |
2012-Oct-29 Mon
| 2.84
| 2.87
| 2.84
| 2.84
|
|
| ###
| ###
| 0.2 |
2012-Oct-26 Fri
| 2.87
| ###
| 2.84
| 2.85
|
|
| 31.8
| 31.8
| ### |
2012-Oct-25 Thu
| 2.84
| 2.88
| 2.81
| 2.86
| 4,490,529
| 12,775,555
| ###
| ###
| 0.2 |
2012-Oct-24 Wed
| 2.84
| 2.87
| 2.825
| 2.84
| 3,930,021
| ###
| ###
| ###
| 0.2 |
2012-Oct-23 Tue
| 2.86
| ###
| 2.85
| 2.86
|
|
| ###
| ###
| 0.2 |
2012-Oct-22 Mon
| 2.87
| ###
| 2.86
| 2.87
|
|
| ###
| ###
| ### |
2012-Oct-19 Fri
| ###
| ###
| ###
| 2.89
| 3,761,155
| 0
| ###
| ###
| ### |
2012-Oct-18 Thu
| ###
| ###
| 2.925
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2012-Oct-17 Wed
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2012-Oct-16 Tue
| ###
| ###
| 2.88
| 2.89
| 3,300,480
| ###
| ###
| ###
| ### |
2012-Oct-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-12 Fri
| ###
| ###
| 2.89
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2012-Oct-11 Thu
| ###
| ###
| 2.88
| ###
| 2,519,044
| 3,627,423
| ###
| ###
| 0.0 |
2012-Oct-10 Wed
| 2.88
| ###
| 2.86
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2012-Oct-09 Tue
| 2.87
| ###
| 2.86
| 2.88
|
|
| 67.9
| 67.9
| 0.2 |
2012-Oct-08 Mon
| 2.86
| 2.87
| 2.83
| 2.85
|
|
| 32.3
| 32.3
| ### |
2012-Oct-05 Fri
| 2.86
| 2.87
| 2.84
| 2.86
|
|
| 61.8
| 61.8
| 0.2 |
2012-Oct-04 Thu
| 2.85
| 2.88
| 2.83
| 2.86
|
|
| ###
| ###
| 0.2 |
2012-Oct-03 Wed
| 2.84
| 2.88
| 2.83
| 2.84
| 3,340,643
| ###
| ###
| ###
| 0.2 |
2012-Oct-02 Tue
| 2.8
| 2.83
| 2.79
| 2.83
|
|
| 73.6
| 73.6
| 0.2 |
2012-Oct-01 Mon
| 2.73
| 2.79
| 2.72
| 2.77
| 1,540,184
| ###
| ###
| ###
| 0.2 |
2012-Sep-28 Fri
| 2.8
| 2.81
| 2.73
| 2.76
| 5,147,628
| 14,258,929
| 18.1
| 18.1
| 0.2 |
2012-Sep-27 Thu
| 2.84
| 2.84
| 2.78
| 2.8
|
|
| ###
| ###
| 0.2 |
2012-Sep-26 Wed
| 2.83
| 2.84
| 2.82
| 2.84
| 2,668,927
| ###
| 74.2
| 74.2
| 0.2 |
2012-Sep-25 Tue
| 2.86
| 2.86
| 2.83
| 2.83
| 3,274,371
| 9,315,585
| 24.5
| 24.5
| 0.2 |
2012-Sep-24 Mon
| 2.86
| 2.88
| 2.85
| 2.85
| 1,725,777
| 4,944,351
| ###
| ###
| ### |
2012-Sep-21 Fri
| 2.85
| 2.89
| 2.85
| 2.88
|
|
| ###
| ###
| 0.2 |
2012-Sep-20 Thu
| 2.83
| ###
| 2.83
| 2.87
| 3,916,850
| 5,542,342
| 83.6
| 83.6
| ### |
2012-Sep-19 Wed
| 2.88
| 2.88
| 2.82
| 2.85
|
|
| 19.5
| 19.5
| ### |
2012-Sep-18 Tue
| 2.88
| 2.89
| 2.85
| 2.87
| 6,360,544
| ###
| 26.6
| 26.6
| ### |
2012-Sep-17 Mon
| ###
| ###
| 2.89
| ###
| 3,438,674
| 4,968,883
| 25.7
| 25.7
| 0.0 |
2012-Sep-14 Fri
| ###
| ###
| 2.88
| ###
| 3,124,048
| 4,498,629
| ###
| ###
| 0.0 |
2012-Sep-13 Thu
| ###
| ###
| 2.88
| 2.89
|
|
| 23.3
| 23.3
| ### |
2012-Sep-12 Wed
| ###
| ###
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-11 Tue
| ###
| 2.985
| ###
| ###
| 3,744,326
| ###
| ###
| ###
| 0.0 |
2012-Sep-10 Mon
| ###
| ###
| ###
| ###
|
|
| 18.5
| 18.5
| 0.0 |
2012-Sep-07 Fri
| ###
| ###
| ###
| ###
| 3,583,020
| 0
| 13.0
| 13.0
| 0.0 |
2012-Sep-06 Thu
| ###
| ###
| 2.985
| ###
| 6,712,827
| ###
| ###
| ###
| 0.0 |
2012-Sep-05 Wed
| 3
| ###
| ###
| 3
|
|
| 79.8
| 79.8
| 0.2 |
2012-Sep-04 Tue
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2012-Sep-03 Mon
| ###
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-31 Fri
| ###
| ###
| ###
| ###
| 3,727,684
| 0
| 26.5
| 26.5
| 0.0 |
2012-Aug-30 Thu
| ###
| ###
| ###
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2012-Aug-29 Wed
| ###
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2012-Aug-28 Tue
| ###
| ###
| 2.88
| ###
| 2,592,950
| 3,733,848
| 74.9
| 74.9
| 0.0 |
2012-Aug-27 Mon
| 2.89
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-24 Fri
| 2.86
| 2.87
| ###
| 2.87
| 3,801,787
| ###
| ###
| ###
| ### |
2012-Aug-23 Thu
| ###
| ###
| 2.855
| 2.88
|
|
| 24.5
| 24.5
| 0.2 |
2012-Aug-22 Wed
| 2.87
| 2.88
| 2.85
| 2.87
|
|
| ###
| ###
| ### |
2012-Aug-21 Tue
| 2.86
| 2.89
| 2.84
| 2.87
|
|
| ###
| ###
| ### |
2012-Aug-20 Mon
| 2.84
| 2.86
| 2.83
| 2.85
|
|
| ###
| ###
| ### |
2012-Aug-17 Fri
| 2.84
| 2.87
| 2.82
| 2.86
|
|
| ###
| ###
| 0.2 |
2012-Aug-16 Thu
| 2.85
| 2.86
| 2.82
| 2.84
|
|
| ###
| ###
| 0.2 |
2012-Aug-15 Wed
| ###
| ###
| ###
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2012-Aug-14 Tue
| 2.86
| ###
| 2.82
| ###
| 7,671,628
| ###
| 86.8
| 86.8
| 0.0 |
2012-Aug-13 Mon
| ###
| ###
| 2.85
| 2.87
| 8,547,188
| 12,179,742
| ###
| ###
| ### |
2012-Aug-10 Fri
| 3
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-09 Thu
| 3.27
| 3.28
| ###
| 3.2
| 13,746,345
| ###
| 12.1
| 12.1
| 0.2 |
2012-Aug-08 Wed
| ###
| ###
| 3.28
| ###
| 6,144,423
| 10,076,853
| ###
| ###
| 0.0 |
2012-Aug-07 Tue
| 3.28
| ###
| 3.27
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-06 Mon
| 3.29
| 3.29
| 3.25
| 3.28
| 1,284,677
| ###
| 27.8
| 27.8
| 0.2 |
2012-Aug-03 Fri
| 3.28
| 3.29
| 3.25
| 3.25
|
|
| 23.8
| 23.8
| 0.2 |
2012-Aug-02 Thu
| 3.26
| ###
| 3.26
| 3.28
| 3,401,040
| ###
| 71.9
| 71.9
| 0.2 |
2012-Aug-01 Wed
| 3.25
| 3.29
| 3.24
| 3.26
| 3,330,849
| 10,875,221
| 77.2
| 77.2
| 0.2 |
2012-Jul-30 Mon
| 3.22
| 3.27
| 3.2
| 3.27
| 4,844,021
| ###
| 85.1
| 85.1
| ### |
2012-Jul-27 Fri
| ###
| 3.21
| ###
| 3.2
| 4,224,124
| ###
| ###
| ###
| 0.2 |
2012-Jul-26 Thu
| ###
| ###
| ###
| ###
| 3,090,043
| 0
| 80.8
| 80.8
| 0.0 |
2012-Jul-25 Wed
| ###
| ###
| ###
| ###
| 2,114,325
| 0
| 27.7
| 27.7
| 0.0 |
2012-Jul-24 Tue
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2012-Jul-23 Mon
| ###
| ###
| ###
| ###
| 2,828,387
| 0
| ###
| ###
| 0.0 |
2012-Jul-20 Fri
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2012-Jul-19 Thu
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2012-Jul-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-17 Tue
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-13 Fri
| ###
| ###
| ###
| ###
| 3,597,970
| 0
| 68.0
| 68.0
| 0.0 |
2012-Jul-12 Thu
| ###
| ###
| ###
| ###
| 4,525,879
| 0
| 79.9
| 79.9
| 0.0 |
2012-Jul-11 Wed
| ###
| ###
| ###
| ###
| 5,256,575
| 0
| 21.5
| 21.5
| 0.0 |
2012-Jul-10 Tue
| ###
| ###
| ###
| ###
| 3,465,283
| 0
| 80.7
| 80.7
| 0.0 |
2012-Jul-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-06 Fri
| ###
| ###
| ###
| ###
| 3,119,354
| 0
| 75.1
| 75.1
| 0.0 |
2012-Jul-05 Thu
| ###
| ###
| ###
| ###
| 4,058,281
| 0
| 26.4
| 26.4
| 0.0 |
2012-Jul-04 Wed
| ###
| ###
| ###
| ###
| 2,394,377
| 0
| 60.5
| 60.5
| 0.0 |
2012-Jul-03 Tue
| ###
| ###
| ###
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2012-Jul-02 Mon
| ###
| 2.975
| ###
| ###
| 4,979,789
| ###
| 74.5
| 74.5
| 0.0 |
2012-Jun-29 Fri
| ###
| ###
| ###
| ###
| 2,857,949
| 0
| 60.7
| 60.7
| 0.0 |
2012-Jun-28 Thu
| ###
| ###
| ###
| ###
| 2,567,684
| 0
| ###
| ###
| 0.0 |
2012-Jun-27 Wed
| 2.87
| ###
| 2.86
| 2.89
| 3,994,672
| 5,712,380
| ###
| ###
| ### |
2012-Jun-26 Tue
| 2.85
| 2.89
| 2.84
| 2.86
|
|
| ###
| ###
| 0.2 |
2012-Jun-25 Mon
| 2.88
| 2.88
| 2.85
| 2.87
| 2,155,579
| ###
| 39.1
| 39.1
| ### |
2012-Jun-22 Fri
| ###
| ###
| 2.87
| 2.88
|
|
| ###
| ###
| 0.2 |
2012-Jun-21 Thu
| ###
| ###
| 2.88
| ###
| 5,432,745
| 7,823,152
| 32.9
| 32.9
| 0.0 |
2012-Jun-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-19 Tue
| ###
| ###
| ###
| ###
| 2,571,455
| 0
| 28.8
| 28.8
| 0.0 |
2012-Jun-18 Mon
| ###
| 2.975
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2012-Jun-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-14 Thu
| ###
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-13 Wed
| ###
| ###
| ###
| ###
| 3,292,621
| 0
| ###
| ###
| 0.0 |
2012-Jun-12 Tue
| ###
| ###
| ###
| ###
| 4,110,321
| 0
| ###
| ###
| 0.0 |
2012-Jun-08 Fri
| ###
| ###
| 2.88
| ###
| 2,657,550
| 3,826,872
| 82.1
| 82.1
| 0.0 |
2012-Jun-07 Thu
| ###
| ###
| ###
| ###
| 3,722,122
| 0
| 74.9
| 74.9
| 0.0 |
2012-Jun-06 Wed
| ###
| ###
| 2.89
| ###
| 4,377,153
| 6,324,986
| ###
| ###
| 0.0 |
2012-Jun-05 Tue
| ###
| ###
| 2.88
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2012-Jun-04 Mon
| 2.87
| ###
| 2.86
| 2.89
| 3,057,355
| ###
| ###
| ###
| ### |
2012-Jun-01 Fri
| 2.88
| ###
| 2.87
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-31 Thu
| ###
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-29 Tue
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-28 Mon
| ###
| ###
| ###
| ###
| 2,813,644
| 0
| 74.4
| 74.4
| 0.0 |
2012-May-25 Fri
| ###
| ###
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2012-May-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-23 Wed
| ###
| ###
| ###
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2012-May-22 Tue
| ###
| ###
| ###
| ###
| 6,936,854
| 0
| 18.0
| 18.0
| 0.0 |
2012-May-21 Mon
| ###
| ###
| ###
| ###
| 4,773,847
| 0
| ###
| ###
| 0.0 |
2012-May-18 Fri
| ###
| ###
| ###
| ###
| 3,224,043
| 0
| ###
| ###
| 0.0 |
2012-May-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-16 Wed
| ###
| ###
| ###
| ###
| 5,875,480
| 0
| ###
| ###
| 0.0 |
2012-May-15 Tue
| ###
| ###
| ###
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2012-May-14 Mon
| ###
| ###
| ###
| ###
| 3,786,250
| 0
| ###
| ###
| 0.0 |
2012-May-11 Fri
| ###
| ###
| ###
| ###
| 3,132,075
| 0
| 70.9
| 70.9
| 0.0 |
2012-May-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-09 Wed
| ###
| ###
| ###
| ###
| 6,743,646
| 0
| ###
| ###
| 0.0 |
2012-May-08 Tue
| ###
| ###
| ###
| ###
| 6,677,272
| 0
| 76.7
| 76.7
| 0.0 |
2012-May-07 Mon
| ###
| ###
| ###
| ###
| 4,148,640
| 0
| ###
| ###
| 0.0 |
2012-May-04 Fri
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2012-May-03 Thu
| 2.85
| ###
| 2.85
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2012-May-02 Wed
| 2.85
| 2.86
| 2.84
| 2.85
| 3,015,188
| 8,593,285
| 71.2
| 71.2
| ### |
2012-May-01 Tue
| 2.87
| 2.88
| 2.84
| 2.85
| 3,209,082
| 9,177,974
| ###
| ###
| ### |
2012-Apr-30 Mon
| 2.84
| 2.87
| 2.84
| 2.87
| 3,745,751
| ###
| 78.3
| 78.3
| ### |
2012-Apr-27 Fri
| 2.84
| 2.87
| 2.83
| 2.84
| 5,354,874
| ###
| ###
| ###
| 0.2 |
2012-Apr-26 Thu
| 2.83
| 2.85
| 2.82
| 2.84
| 10,588,045
| ###
| ###
| ###
| 0.2 |
2012-Apr-24 Tue
| 2.8
| 2.84
| 2.8
| 2.81
|
|
| 74.8
| 74.8
| ### |
2012-Apr-23 Mon
| 2.81
| 2.82
| 2.79
| 2.81
| 9,079,570
| ###
| ###
| ###
| ### |
2012-Apr-20 Fri
| 2.78
| 2.81
| 2.77
| 2.8
| 2,257,146
| ###
| 77.7
| 77.7
| 0.2 |
2012-Apr-19 Thu
| 2.76
| 2.79
| 2.75
| 2.77
| 5,232,576
| ###
| ###
| ###
| 0.2 |
2012-Apr-18 Wed
| 2.78
| 2.78
| 2.755
| 2.77
| 6,682,045
| 18,492,559
| 24.0
| 24.0
| 0.2 |
2012-Apr-17 Tue
| 2.76
| 2.78
| 2.75
| 2.77
|
|
| 77.8
| 77.8
| 0.2 |
2012-Apr-16 Mon
| 2.79
| 2.79
| 2.78
| 2.78
| 2,834,154
| ###
| 28.7
| 28.7
| 0.2 |
2012-Apr-13 Fri
| 2.82
| 2.82
| 2.77
| 2.78
|
|
| 17.1
| 17.1
| 0.2 |
2012-Apr-12 Thu
| 2.8
| 2.82
| 2.79
| 2.8
| 3,903,175
| ###
| 67.6
| 67.6
| 0.2 |
2012-Apr-11 Wed
| 2.79
| 2.8
| 2.76
| 2.78
|
|
| 33.6
| 33.6
| 0.2 |
2012-Apr-10 Tue
| 2.8
| 2.82
| 2.76
| 2.8
|
|
| 76.5
| 76.5
| 0.2 |
2012-Apr-05 Thu
| 2.84
| 2.86
| 2.78
| 2.79
| 3,406,151
| 9,605,345
| 16.6
| 16.6
| ### |
2012-Apr-04 Wed
| 2.83
| 2.86
| 2.82
| 2.84
| 5,506,245
| ###
| 73.1
| 73.1
| 0.2 |
2012-Apr-03 Tue
| 2.8
| 2.84
| 2.79
| 2.83
| 7,268,372
| ###
| 80.9
| 80.9
| 0.2 |
2012-Apr-02 Mon
| 2.75
| 2.77
| 2.73
| 2.75
| 5,458,127
| 15,009,849
| ###
| ###
| ### |
2012-Mar-30 Fri
| 2.71
| 2.78
| 2.7
| 2.72
|
|
| 69.3
| 69.3
| 0.2 |
2012-Mar-29 Thu
| 2.7
| 2.71
| ###
| 2.71
| 4,082,977
| ###
| 76.6
| 76.6
| ### |
2012-Mar-28 Wed
| 2.7
| 2.71
| ###
| 2.71
| 6,026,186
| 8,165,482
| ###
| ###
| ### |
2012-Mar-27 Tue
| ###
| 2.71
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2012-Mar-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-22 Thu
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2012-Mar-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-19 Mon
| 2.71
| 2.71
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2012-Mar-16 Fri
| ###
| 2.7
| ###
| 2.7
| 3,596,455
| ###
| ###
| ###
| 0.2 |
2012-Mar-15 Thu
| 2.7
| 2.72
| ###
| 2.7
|
|
| 74.4
| 74.4
| 0.2 |
2012-Mar-14 Wed
| 2.73
| 2.75
| 2.71
| 2.72
| 4,037,781
| 11,023,142
| 27.0
| 27.0
| 0.2 |
2012-Mar-13 Tue
| 2.71
| 2.72
| ###
| 2.71
| 3,054,352
| ###
| ###
| ###
| ### |
2012-Mar-12 Mon
| 2.71
| 2.71
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2012-Mar-09 Fri
| ###
| 2.7
| ###
| 2.7
| 4,240,886
| ###
| 76.9
| 76.9
| 0.2 |
2012-Mar-08 Thu
| 2.7
| 2.71
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2012-Mar-07 Wed
| 2.7
| 2.72
| 2.685
| 2.71
|
|
| ###
| ###
| ### |
2012-Mar-06 Tue
| 2.71
| 2.73
| ###
| 2.71
|
|
| ###
| ###
| ### |
2012-Mar-05 Mon
| 2.71
| 2.75
| 2.71
| 2.71
|
|
| ###
| ###
| ### |
2012-Mar-02 Fri
| 2.76
| 2.76
| 2.71
| 2.72
|
|
| 20.2
| 20.2
| 0.2 |
2012-Mar-01 Thu
| 2.72
| 2.75
| ###
| 2.73
| 6,785,484
| 9,330,040
| ###
| ###
| ### |
2012-Feb-29 Wed
| 2.74
| 2.75
| 2.7
| 2.73
|
|
| ###
| ###
| ### |
2012-Feb-28 Tue
| 2.74
| 2.75
| 2.7
| 2.71
|
|
| ###
| ###
| ### |
2012-Feb-27 Mon
| 2.77
| 2.79
| 2.74
| 2.74
|
|
| 26.1
| 26.1
| 0.2 |
2012-Feb-24 Fri
| 2.73
| 2.83
| 2.73
| 2.8
| 6,639,057
| 18,456,578
| ###
| ###
| 0.2 |
2012-Feb-23 Thu
| 2.74
| 2.76
| 2.71
| 2.74
|
|
| 72.1
| 72.1
| 0.2 |
2012-Feb-22 Wed
| 2.76
| 2.77
| 2.73
| 2.74
| 3,213,853
| ###
| 22.0
| 22.0
| 0.2 |
|