End of day Prices (full format), 600 Days for (TCL) TRANSURBAN GROUP
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2015-Oct-29 Thu
| 10.53
| 10.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-28 Wed
| 10.4
| 10.51
| ###
| 10.44
|
|
| ###
| ###
| 0.7 |
2015-Oct-27 Tue
| ###
| ###
| 10.25
| ###
| 3,109,047
| ###
| ###
| ###
| 0.0 |
2015-Oct-26 Mon
| ###
| ###
| 10.23
| 10.25
| 5,951,746
| 30,443,180
| ###
| ###
| 0.7 |
2015-Oct-23 Fri
| ###
| 10.43
| ###
| ###
|
|
| 66.7
| 66.7
| 0.0 |
2015-Oct-22 Thu
| ###
| ###
| ###
| ###
| 2,505,354
| 0
| ###
| ###
| 0.0 |
2015-Oct-21 Wed
| ###
| 10.21
| ###
| 10.21
| 2,941,973
| 15,018,772
| 68.9
| 68.9
| ### |
2015-Oct-20 Tue
| ###
| 10.28
| ###
| 10.21
| 4,101,778
| ###
| 82.6
| 82.6
| ### |
2015-Oct-19 Mon
| ###
| 10.2
| ###
| ###
| 3,286,351
| ###
| 36.0
| 36.0
| 0.0 |
2015-Oct-16 Fri
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2015-Oct-15 Thu
| ###
| ###
| ###
| ###
| 10,989,389
| 0
| ###
| ###
| 0.0 |
2015-Oct-14 Wed
| ###
| ###
| ###
| ###
| 3,266,340
| 0
| ###
| ###
| 0.0 |
2015-Oct-13 Tue
| ###
| 10.125
| 9.84
| ###
| 4,906,675
| 48,980,883
| 85.6
| 85.6
| 0.0 |
2015-Oct-12 Mon
| ###
| ###
| 9.8
| 9.81
|
|
| 15.0
| 15.0
| ### |
2015-Oct-09 Fri
| ###
| ###
| 9.79
| 9.86
| 3,612,374
| 17,682,570
| ###
| ###
| 0.7 |
2015-Oct-08 Thu
| ###
| ###
| 9.75
| 9.76
|
|
| 11.5
| 11.5
| 0.7 |
2015-Oct-07 Wed
| ###
| ###
| ###
| ###
| 5,280,047
| 0
| ###
| ###
| 0.0 |
2015-Oct-06 Tue
| ###
| ###
| ###
| ###
| 3,002,827
| 0
| 21.0
| 21.0
| 0.0 |
2015-Oct-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-02 Fri
| ###
| ###
| 9.89
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-01 Thu
| 9.85
| ###
| 9.82
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-30 Wed
| 9.85
| ###
| 9.85
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-29 Tue
| ###
| ###
| 9.89
| 9.89
| 5,485,829
| 27,127,424
| 30.5
| 30.5
| ### |
2015-Sep-28 Mon
| ###
| 10.29
| ###
| 10.26
|
|
| 76.3
| 76.3
| 0.7 |
2015-Sep-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-24 Thu
| 9.84
| ###
| 9.82
| ###
| 5,948,873
| ###
| 73.4
| 73.4
| 0.0 |
2015-Sep-23 Wed
| 9.7
| 9.8
| ###
| 9.73
|
|
| 77.4
| 77.4
| ### |
2015-Sep-22 Tue
| ###
| 9.78
| ###
| 9.78
| 3,528,787
| ###
| 84.5
| 84.5
| 0.7 |
2015-Sep-21 Mon
| ###
| ###
| 9.52
| 9.56
| 3,554,572
| ###
| 30.8
| 30.8
| 0.7 |
2015-Sep-18 Fri
| 9.55
| 9.83
| 9.55
| 9.74
| 4,393,823
| 42,576,144
| 82.7
| 82.7
| 0.7 |
2015-Sep-17 Thu
| 9.83
| 9.83
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-16 Wed
| 9.55
| 9.7
| 9.51
| ###
| 4,205,455
| ###
| 79.1
| 79.1
| 0.0 |
2015-Sep-15 Tue
| ###
| ###
| 9.46
| 9.51
|
|
| 26.7
| 26.7
| ### |
2015-Sep-14 Mon
| 9.7
| 9.71
| ###
| ###
| 3,312,873
| ###
| ###
| ###
| 0.0 |
2015-Sep-11 Fri
| ###
| ###
| 9.52
| 9.59
|
|
| 31.5
| 31.5
| 0.7 |
2015-Sep-10 Thu
| ###
| 9.745
| 9.57
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2015-Sep-09 Wed
| ###
| 9.76
| ###
| 9.75
|
|
| 71.0
| 71.0
| ### |
2015-Sep-08 Tue
| ###
| ###
| 9.5
| ###
|
|
| 64.6
| 64.6
| 0.0 |
2015-Sep-07 Mon
| 9.56
| ###
| 9.52
| 9.57
| 3,014,752
| ###
| 72.5
| 72.5
| ### |
2015-Sep-04 Fri
| 9.45
| 9.58
| 9.45
| 9.55
|
|
| ###
| ###
| 0.7 |
2015-Sep-03 Thu
| 9.84
| 9.84
| 9.46
| 9.46
| 4,971,973
| ###
| ###
| ###
| 0.7 |
2015-Sep-02 Wed
| 9.56
| 9.7
| 9.485
| 9.7
|
|
| 78.3
| 78.3
| 0.7 |
2015-Sep-01 Tue
| ###
| ###
| 9.51
| 9.55
| 5,620,726
| 26,726,552
| 36.3
| 36.3
| 0.7 |
2015-Aug-31 Mon
| 9.45
| ###
| 9.45
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2015-Aug-28 Fri
| 9.56
| ###
| 9.5
| 9.56
|
|
| 69.3
| 69.3
| 0.7 |
2015-Aug-27 Thu
| 9.58
| ###
| 9.55
| 9.57
| 5,607,356
| 26,775,124
| ###
| ###
| ### |
2015-Aug-26 Wed
| 9.45
| ###
| 9.44
| 9.58
| 5,723,022
| ###
| 67.5
| 67.5
| 0.7 |
2015-Aug-25 Tue
| ###
| ###
| ###
| ###
| 7,948,922
| 0
| ###
| ###
| 0.0 |
2015-Aug-24 Mon
| 9.55
| 9.56
| ###
| 9.4
|
|
| 44.9
| 44.9
| ### |
2015-Aug-21 Fri
| ###
| 9.725
| ###
| ###
| 5,405,477
| ###
| 73.9
| 73.9
| 0.0 |
2015-Aug-20 Thu
| 9.73
| 9.8
| ###
| 9.77
| 4,485,084
| ###
| ###
| ###
| 0.7 |
2015-Aug-19 Wed
| ###
| 9.755
| ###
| 9.73
|
|
| ###
| ###
| ### |
2015-Aug-18 Tue
| ###
| ###
| 9.71
| 9.71
|
|
| ###
| ###
| ### |
2015-Aug-17 Mon
| 9.78
| 9.88
| 9.775
| 9.8
|
|
| 78.1
| 78.1
| 0.7 |
2015-Aug-14 Fri
| 9.82
| 9.89
| 9.76
| 9.77
|
|
| 28.5
| 28.5
| 0.7 |
2015-Aug-13 Thu
| 9.84
| ###
| 9.82
| 9.83
| 3,946,345
| 19,376,553
| ###
| ###
| 0.7 |
2015-Aug-12 Wed
| ###
| ###
| 9.82
| 9.84
|
|
| 35.5
| 35.5
| 0.7 |
2015-Aug-11 Tue
| 10.21
| 10.21
| 9.84
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2015-Aug-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-07 Fri
| ###
| ###
| ###
| ###
| 3,606,546
| 0
| ###
| ###
| 0.0 |
2015-Aug-06 Thu
| 10.2
| 10.2
| ###
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2015-Aug-05 Wed
| ###
| ###
| 10.045
| ###
| 4,772,353
| 23,969,142
| ###
| ###
| 0.0 |
2015-Aug-04 Tue
| ###
| 10.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-03 Mon
| ###
| ###
| ###
| ###
| 3,525,846
| 0
| ###
| ###
| 0.0 |
2015-Jul-31 Fri
| ###
| ###
| 9.88
| ###
| 5,989,179
| 29,586,544
| ###
| ###
| 0.0 |
2015-Jul-30 Thu
| 9.85
| 9.89
| 9.78
| 9.89
| 2,905,545
| ###
| 72.2
| 72.2
| ### |
2015-Jul-29 Wed
| ###
| ###
| 9.84
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-28 Tue
| ###
| 9.83
| ###
| 9.83
| 5,910,657
| 29,050,879
| ###
| ###
| 0.7 |
2015-Jul-27 Mon
| ###
| ###
| 9.77
| 9.8
|
|
| 18.5
| 18.5
| 0.7 |
2015-Jul-24 Fri
| 9.83
| ###
| 9.78
| 9.89
|
|
| 79.6
| 79.6
| ### |
2015-Jul-23 Thu
| 9.81
| 9.89
| 9.79
| 9.83
| 2,422,358
| ###
| 73.6
| 73.6
| 0.7 |
2015-Jul-22 Wed
| ###
| ###
| 9.81
| 9.81
| 3,378,477
| 16,571,429
| ###
| ###
| ### |
2015-Jul-21 Tue
| ###
| ###
| ###
| ###
| 3,373,755
| 0
| 25.8
| 25.8
| 0.0 |
2015-Jul-20 Mon
| ###
| ###
| 9.84
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2015-Jul-17 Fri
| ###
| ###
| 9.87
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-16 Thu
| ###
| ###
| 9.84
| ###
| 4,830,754
| ###
| ###
| ###
| 0.0 |
2015-Jul-15 Wed
| 9.82
| 9.84
| 9.73
| 9.8
| 3,366,754
| 32,943,687
| ###
| ###
| 0.7 |
2015-Jul-14 Tue
| 9.81
| 9.81
| 9.655
| 9.71
| 2,899,681
| 28,221,145
| ###
| ###
| ### |
2015-Jul-13 Mon
| 9.57
| 9.82
| 9.52
| ###
| 2,491,586
| ###
| ###
| ###
| 0.0 |
2015-Jul-10 Fri
| 9.72
| 9.79
| ###
| ###
| 3,057,526
| 14,966,589
| ###
| ###
| 0.0 |
2015-Jul-09 Thu
| ###
| 9.78
| 9.58
| ###
| 3,248,628
| ###
| 68.0
| 68.0
| 0.0 |
2015-Jul-08 Wed
| 9.8
| 9.87
| 9.7
| 9.72
| 3,728,384
| ###
| 37.5
| 37.5
| 0.7 |
2015-Jul-07 Tue
| 9.81
| ###
| 9.81
| 9.87
|
|
| ###
| ###
| ### |
2015-Jul-06 Mon
| ###
| 9.83
| 9.59
| 9.72
|
|
| ###
| ###
| 0.7 |
2015-Jul-03 Fri
| ###
| ###
| ###
| 9.85
|
|
| 34.4
| 34.4
| ### |
2015-Jul-02 Thu
| 9.7
| 9.875
| ###
| 9.86
|
|
| ###
| ###
| 0.7 |
2015-Jul-01 Wed
| ###
| 9.72
| ###
| 9.72
| 8,113,972
| ###
| ###
| ###
| 0.7 |
2015-Jun-30 Tue
| 9.27
| ###
| ###
| ###
| 6,566,129
| 0
| ###
| ###
| 0.0 |
2015-Jun-29 Mon
| 9.46
| 9.46
| 9.2
| 9.22
|
|
| 22.9
| 22.9
| 0.7 |
2015-Jun-26 Fri
| ###
| ###
| 9.49
| 9.53
| 6,272,157
| 29,761,384
| 29.1
| 29.1
| ### |
2015-Jun-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-23 Tue
| ###
| 10.21
| ###
| ###
| 5,196,727
| ###
| ###
| ###
| 0.0 |
2015-Jun-22 Mon
| ###
| ###
| ###
| ###
| 3,091,553
| 0
| ###
| ###
| 0.0 |
2015-Jun-19 Fri
| ###
| ###
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2015-Jun-18 Thu
| ###
| ###
| 9.87
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2015-Jun-17 Wed
| ###
| ###
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2015-Jun-16 Tue
| ###
| ###
| ###
| ###
| 3,818,471
| 0
| 28.4
| 28.4
| 0.0 |
2015-Jun-15 Mon
| 9.82
| ###
| 9.8
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-12 Fri
| 9.8
| ###
| 9.79
| 9.88
|
|
| ###
| ###
| 0.7 |
2015-Jun-11 Thu
| 9.8
| 9.83
| ###
| 9.8
| 6,054,323
| ###
| ###
| ###
| 0.7 |
2015-Jun-10 Wed
| ###
| ###
| 9.78
| 9.83
|
|
| ###
| ###
| 0.7 |
2015-Jun-09 Tue
| ###
| ###
| ###
| ###
|
|
| 35.2
| 35.2
| 0.0 |
2015-Jun-05 Fri
| 9.89
| ###
| 9.84
| ###
| 3,017,322
| 14,845,224
| ###
| ###
| 0.0 |
2015-Jun-04 Thu
| ###
| ###
| 9.8
| 9.81
|
|
| ###
| ###
| ### |
2015-Jun-03 Wed
| ###
| ###
| 9.925
| ###
| 6,499,525
| ###
| 84.0
| 84.0
| 0.0 |
2015-Jun-02 Tue
| ###
| ###
| ###
| ###
| 5,217,576
| 0
| 15.8
| 15.8
| 0.0 |
2015-Jun-01 Mon
| ###
| 10.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-29 Fri
| 10.25
| ###
| ###
| ###
| 13,681,324
| 0
| 22.6
| 22.6
| 0.0 |
2015-May-28 Thu
| 10.25
| 10.28
| ###
| ###
| 6,480,348
| 33,308,988
| 22.0
| 22.0
| 0.0 |
2015-May-27 Wed
| 10.43
| 10.46
| 10.23
| 10.25
| 7,160,789
| ###
| ###
| ###
| 0.7 |
2015-May-26 Tue
| 10.53
| 10.57
| 10.46
| 10.5
|
|
| 24.0
| 24.0
| 0.8 |
2015-May-25 Mon
| ###
| 10.59
| 10.26
| 10.49
| 4,020,259
| ###
| 85.0
| 85.0
| ### |
2015-May-22 Fri
| ###
| 10.385
| ###
| 10.25
| 2,987,158
| ###
| ###
| ###
| 0.7 |
2015-May-21 Thu
| ###
| ###
| 10.23
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-20 Wed
| ###
| 10.225
| ###
| 10.22
| 4,281,881
| ###
| 89.3
| 89.3
| 0.7 |
2015-May-19 Tue
| ###
| ###
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2015-May-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-15 Fri
| ###
| ###
| ###
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2015-May-14 Thu
| 9.7
| 9.85
| ###
| 9.81
|
|
| 79.1
| 79.1
| ### |
2015-May-13 Wed
| 9.84
| 9.89
| 9.73
| 9.83
| 5,431,186
| ###
| ###
| ###
| 0.7 |
2015-May-12 Tue
| 9.7
| 9.77
| ###
| 9.76
|
|
| 73.0
| 73.0
| 0.7 |
2015-May-11 Mon
| 9.88
| ###
| 9.72
| 9.75
| 4,075,559
| ###
| ###
| ###
| ### |
2015-May-08 Fri
| 9.78
| 9.82
| 9.73
| 9.74
|
|
| ###
| ###
| 0.7 |
2015-May-07 Thu
| 9.82
| ###
| ###
| 9.71
|
|
| 22.0
| 22.0
| ### |
2015-May-06 Wed
| ###
| 10.2
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2015-May-05 Tue
| 10.25
| 10.42
| ###
| 10.29
|
|
| ###
| ###
| ### |
2015-May-04 Mon
| ###
| 10.2
| ###
| ###
| 4,629,478
| ###
| 74.9
| 74.9
| 0.0 |
2015-May-01 Fri
| ###
| ###
| 9.86
| ###
| 3,512,258
| ###
| ###
| ###
| 0.0 |
2015-Apr-30 Thu
| 9.85
| ###
| 9.7
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-29 Wed
| ###
| ###
| 9.82
| 9.83
|
|
| 27.2
| 27.2
| 0.7 |
2015-Apr-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-27 Mon
| ###
| ###
| ###
| ###
| 2,224,288
| 0
| 27.8
| 27.8
| 0.0 |
2015-Apr-24 Fri
| ###
| ###
| 9.87
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-23 Thu
| 9.8
| 9.85
| 9.72
| 9.82
| 2,751,673
| 26,925,120
| 74.3
| 74.3
| ### |
2015-Apr-22 Wed
| 9.88
| ###
| 9.775
| 9.83
|
|
| 29.7
| 29.7
| 0.7 |
2015-Apr-21 Tue
| 9.83
| 9.87
| 9.73
| 9.81
| 2,379,682
| 23,320,883
| ###
| ###
| ### |
2015-Apr-20 Mon
| 9.72
| 9.78
| ###
| 9.73
|
|
| 76.0
| 76.0
| ### |
2015-Apr-17 Fri
| 9.89
| ###
| 9.77
| 9.77
|
|
| 25.8
| 25.8
| 0.7 |
2015-Apr-16 Thu
| ###
| ###
| 9.87
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2015-Apr-15 Wed
| ###
| ###
| 9.87
| ###
| 3,364,070
| 16,601,685
| ###
| ###
| 0.0 |
2015-Apr-14 Tue
| 9.89
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2015-Apr-13 Mon
| 9.79
| 9.84
| 9.73
| 9.8
| 1,866,372
| 18,262,450
| ###
| ###
| 0.7 |
2015-Apr-10 Fri
| 9.8
| 9.8
| 9.725
| 9.78
| 2,835,078
| 27,677,448
| 28.0
| 28.0
| 0.7 |
2015-Apr-09 Thu
| 9.77
| 9.77
| ###
| ###
| 2,467,074
| 12,051,656
| 21.0
| 21.0
| 0.0 |
2015-Apr-08 Wed
| ###
| 9.72
| 9.58
| ###
| 2,964,922
| ###
| 73.7
| 73.7
| 0.0 |
2015-Apr-07 Tue
| ###
| 9.74
| 9.56
| 9.58
| 5,022,348
| 48,465,658
| ###
| ###
| 0.7 |
2015-Apr-02 Thu
| ###
| ###
| 9.48
| 9.53
| 3,164,673
| 15,000,550
| 20.2
| 20.2
| ### |
2015-Apr-01 Wed
| 9.42
| 9.59
| 9.41
| 9.53
| 5,573,755
| 52,950,672
| ###
| ###
| ### |
2015-Mar-31 Tue
| 9.75
| 9.82
| 9.5
| 9.53
| 17,198,181
| 166,134,428
| ###
| ###
| ### |
2015-Mar-30 Mon
| 9.56
| 9.655
| 9.55
| ###
| 4,234,553
| ###
| 82.8
| 82.8
| 0.0 |
2015-Mar-27 Fri
| 9.5
| ###
| 9.445
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2015-Mar-26 Thu
| 9.54
| 9.56
| 9.42
| 9.43
|
|
| ###
| ###
| ### |
2015-Mar-25 Wed
| ###
| 9.7
| 9.54
| 9.59
|
|
| 25.5
| 25.5
| 0.7 |
2015-Mar-24 Tue
| 9.59
| ###
| 9.53
| 9.58
|
|
| 28.1
| 28.1
| 0.7 |
2015-Mar-23 Mon
| ###
| ###
| 9.45
| 9.52
|
|
| ###
| ###
| ### |
2015-Mar-20 Fri
| ###
| ###
| 9.53
| 9.57
|
|
| 24.8
| 24.8
| ### |
2015-Mar-19 Thu
| ###
| ###
| 9.53
| 9.58
| 7,241,542
| 34,505,947
| 25.1
| 25.1
| 0.7 |
2015-Mar-18 Wed
| ###
| 9.42
| 9.24
| 9.42
| 5,671,624
| 52,916,251
| 82.4
| 82.4
| 0.7 |
2015-Mar-17 Tue
| 9.2
| ###
| ###
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2015-Mar-16 Mon
| ###
| ###
| 9.055
| ###
| 1,841,846
| 8,338,957
| 72.5
| 72.5
| 0.0 |
2015-Mar-13 Fri
| 9.28
| 9.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-12 Thu
| 9.24
| ###
| ###
| 9.24
|
|
| 64.4
| 64.4
| ### |
2015-Mar-11 Wed
| ###
| 9.255
| ###
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2015-Mar-10 Tue
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2015-Mar-09 Mon
| ###
| ###
| 9
| ###
|
|
| 13.0
| 13.0
| 0.0 |
2015-Mar-06 Fri
| ###
| 9.43
| 9.29
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-04 Wed
| ###
| ###
| ###
| ###
| 5,114,859
| 0
| ###
| ###
| 0.0 |
2015-Mar-03 Tue
| 9.24
| ###
| ###
| 9.25
|
|
| 78.9
| 78.9
| ### |
2015-Mar-02 Mon
| ###
| 9.24
| ###
| ###
| 2,937,420
| 13,570,880
| ###
| ###
| 0.0 |
2015-Feb-27 Fri
| ###
| ###
| ###
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2015-Feb-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-25 Wed
| 9.25
| 9.27
| ###
| ###
| 4,862,342
| 22,536,955
| ###
| ###
| 0.0 |
2015-Feb-24 Tue
| 9.24
| ###
| ###
| ###
| 4,173,377
| 0
| 28.7
| 28.7
| 0.0 |
2015-Feb-23 Mon
| 9.24
| 9.275
| ###
| 9.22
| 2,876,342
| ###
| ###
| ###
| 0.7 |
2015-Feb-20 Fri
| ###
| ###
| ###
| 9.2
|
|
| ###
| ###
| 0.7 |
2015-Feb-19 Thu
| ###
| ###
| 9.28
| 9.28
| 4,275,584
| ###
| ###
| ###
| 0.7 |
2015-Feb-18 Wed
| 9.43
| 9.44
| ###
| ###
| 3,997,971
| 18,870,423
| 20.5
| 20.5
| 0.0 |
2015-Feb-17 Tue
| ###
| ###
| 9.275
| ###
| 2,528,380
| ###
| ###
| ###
| 0.0 |
2015-Feb-16 Mon
| ###
| ###
| 9.29
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2015-Feb-13 Fri
| 9.4
| 9.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-12 Thu
| 9.45
| 9.45
| 9.23
| 9.23
| 7,284,488
| ###
| 15.1
| 15.1
| ### |
2015-Feb-11 Wed
| ###
| ###
| 9.29
| ###
| 5,497,383
| 25,535,344
| ###
| ###
| 0.0 |
2015-Feb-10 Tue
| 9.26
| 9.29
| ###
| 9.26
|
|
| 72.8
| 72.8
| ### |
2015-Feb-09 Mon
| 9.27
| ###
| 9.21
| 9.22
| 7,305,857
| 33,643,471
| ###
| ###
| 0.7 |
2015-Feb-06 Fri
| ###
| ###
| 9.26
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-05 Thu
| ###
| ###
| 9.255
| ###
| 4,032,127
| ###
| ###
| ###
| 0.0 |
2015-Feb-04 Wed
| ###
| ###
| 9.225
| 9.28
| 4,629,182
| ###
| 25.3
| 25.3
| 0.7 |
2015-Feb-03 Tue
| ###
| ###
| ###
| 9.24
|
|
| 15.8
| 15.8
| ### |
2015-Feb-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-30 Fri
| 9.25
| 9.27
| 9.2
| 9.21
|
|
| 29.6
| 29.6
| 0.7 |
2015-Jan-29 Thu
| 9.2
| 9.25
| ###
| 9.21
| 3,952,749
| ###
| 66.1
| 66.1
| 0.7 |
2015-Jan-28 Wed
| ###
| ###
| 9.22
| 9.23
|
|
| ###
| ###
| ### |
2015-Jan-27 Tue
| ###
| ###
| 9.24
| 9.27
|
|
| 29.4
| 29.4
| 0.7 |
2015-Jan-23 Fri
| ###
| ###
| 9.21
| 9.24
|
|
| ###
| ###
| ### |
2015-Jan-22 Thu
| ###
| ###
| 9.21
| 9.27
|
|
| ###
| ###
| 0.7 |
2015-Jan-21 Wed
| ###
| 9.26
| ###
| 9.26
|
|
| ###
| ###
| ### |
2015-Jan-20 Tue
| ###
| ###
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2015-Jan-19 Mon
| 9
| 9
| 8.89
| ###
| 2,309,989
| 20,662,851
| 24.8
| 24.8
| 0.0 |
2015-Jan-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-15 Thu
| ###
| ###
| 8.855
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-14 Wed
| 8.85
| 8.87
| 8.78
| 8.83
|
|
| ###
| ###
| ### |
2015-Jan-13 Tue
| 8.76
| 8.845
| 8.76
| 8.82
|
|
| 78.0
| 78.0
| ### |
2015-Jan-12 Mon
| 8.82
| 8.85
| 8.77
| 8.8
|
|
| 30.1
| 30.1
| 0.6 |
2015-Jan-09 Fri
| 8.83
| 8.87
| 8.73
| 8.78
| 2,784,683
| ###
| 19.2
| 19.2
| 0.6 |
2015-Jan-08 Thu
| 8.72
| 8.83
| 8.71
| 8.81
|
|
| ###
| ###
| ### |
2015-Jan-07 Wed
| 8.72
| 8.755
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2015-Jan-06 Tue
| 8.74
| 8.82
| ###
| 8.76
| 4,212,024
| 18,575,025
| ###
| ###
| 0.6 |
2015-Jan-05 Mon
| 8.75
| 8.775
| ###
| 8.74
|
|
| 25.8
| 25.8
| 0.6 |
2015-Jan-02 Fri
| ###
| ###
| ###
| ###
| 1,623,024
| 0
| 64.9
| 64.9
| 0.0 |
2014-Dec-31 Wed
| 8.55
| ###
| 8.54
| 8.58
|
|
| 72.5
| 72.5
| 0.6 |
2014-Dec-30 Tue
| 8.79
| 8.83
| ###
| ###
| 2,840,445
| ###
| 18.0
| 18.0
| 0.0 |
2014-Dec-29 Mon
| 8.71
| 8.75
| ###
| 8.75
| 5,556,445
| 24,309,446
| 64.3
| 64.3
| 0.6 |
2014-Dec-24 Wed
| ###
| ###
| 8.77
| 8.83
|
|
| 20.6
| 20.6
| ### |
2014-Dec-23 Tue
| ###
| ###
| 8.83
| 8.83
|
|
| ###
| ###
| ### |
2014-Dec-22 Mon
| 8.81
| 8.945
| 8.79
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2014-Dec-19 Fri
| 8.7
| 8.83
| ###
| 8.75
|
|
| 67.2
| 67.2
| 0.6 |
2014-Dec-18 Thu
| ###
| 8.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-17 Wed
| 8.72
| 8.76
| 8.645
| 8.7
| 4,118,755
| ###
| 25.7
| 25.7
| ### |
2014-Dec-16 Tue
| 8.71
| 8.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-15 Mon
| 8.75
| 8.845
| 8.675
| 8.7
|
|
| 29.8
| 29.8
| ### |
2014-Dec-12 Fri
| ###
| 8.74
| 8.59
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2014-Dec-11 Thu
| 8.5
| 8.71
| 8.5
| ###
| 5,721,049
| 49,229,626
| ###
| ###
| 0.0 |
2014-Dec-10 Wed
| ###
| ###
| 8.45
| 8.54
| 4,769,674
| 20,151,872
| ###
| ###
| ### |
2014-Dec-09 Tue
| ###
| ###
| 8.56
| 8.57
| 5,981,678
| 25,601,581
| 43.7
| 43.7
| 0.6 |
2014-Dec-08 Mon
| 8.7
| 8.72
| 8.57
| 8.57
|
|
| ###
| ###
| 0.6 |
2014-Dec-05 Fri
| ###
| 8.74
| ###
| ###
| 3,806,047
| 16,632,425
| ###
| ###
| 0.0 |
2014-Dec-04 Thu
| 8.54
| ###
| 8.52
| ###
| 3,852,128
| ###
| 77.7
| 77.7
| 0.0 |
2014-Dec-03 Wed
| 8.41
| 8.51
| 8.41
| 8.47
|
|
| ###
| ###
| ### |
2014-Dec-02 Tue
| 8.4
| 8.55
| ###
| 8.5
| 5,419,079
| ###
| 79.4
| 79.4
| 0.6 |
2014-Dec-01 Mon
| ###
| 8.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-28 Fri
| ###
| 8.43
| ###
| ###
| 6,073,780
| 25,600,982
| ###
| ###
| 0.0 |
2014-Nov-27 Thu
| ###
| 8.385
| 8.29
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2014-Nov-26 Wed
| ###
| 8.28
| ###
| 8.27
|
|
| ###
| ###
| ### |
2014-Nov-25 Tue
| ###
| 8.23
| ###
| ###
| 8,922,787
| ###
| 24.6
| 24.6
| 0.0 |
2014-Nov-24 Mon
| ###
| 8.22
| ###
| ###
| 2,706,982
| ###
| ###
| ###
| 0.0 |
2014-Nov-21 Fri
| ###
| 8.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-20 Thu
| ###
| 8.27
| ###
| 8.23
| 3,911,588
| ###
| 85.6
| 85.6
| 0.6 |
2014-Nov-19 Wed
| 8.26
| 8.27
| 8.2
| 8.23
|
|
| ###
| ###
| 0.6 |
2014-Nov-18 Tue
| 8.21
| 8.24
| ###
| ###
| 3,692,381
| ###
| ###
| ###
| 0.0 |
2014-Nov-17 Mon
| ###
| ###
| ###
| 8.22
| 4,896,083
| 0
| 27.8
| 27.8
| 0.6 |
2014-Nov-14 Fri
| ###
| ###
| 8.26
| 8.29
|
|
| ###
| ###
| 0.6 |
2014-Nov-13 Thu
| 8.29
| ###
| 8.23
| 8.29
| 8,875,082
| ###
| ###
| ###
| 0.6 |
2014-Nov-12 Wed
| ###
| ###
| 8.26
| 8.27
|
|
| 33.6
| 33.6
| ### |
2014-Nov-11 Tue
| 8.27
| ###
| 8.23
| ###
| 6,159,825
| 25,347,679
| 78.3
| 78.3
| 0.0 |
2014-Nov-10 Mon
| 8.21
| 8.26
| 8.2
| 8.23
|
|
| 72.9
| 72.9
| 0.6 |
2014-Nov-07 Fri
| 8.28
| 8.28
| ###
| 8.22
|
|
| ###
| ###
| 0.6 |
2014-Nov-06 Thu
| 8.26
| ###
| ###
| 8.21
| 6,897,175
| 0
| 35.0
| 35.0
| ### |
2014-Nov-05 Wed
| 8.23
| 8.24
| ###
| ###
| 2,140,122
| ###
| ###
| ###
| 0.0 |
2014-Nov-04 Tue
| ###
| ###
| 8.155
| 8.2
| 4,663,356
| ###
| 77.1
| 77.1
| 0.6 |
2014-Nov-03 Mon
| ###
| ###
| ###
| ###
| 2,565,349
| 0
| ###
| ###
| 0.0 |
2014-Oct-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-30 Thu
| ###
| ###
| 8.025
| ###
| 3,220,025
| 12,920,350
| 30.8
| 30.8
| 0.0 |
2014-Oct-29 Wed
| ###
| ###
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2014-Oct-28 Tue
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2014-Oct-27 Mon
| ###
| ###
| 8.085
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2014-Oct-24 Fri
| ###
| ###
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2014-Oct-23 Thu
| 8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-22 Wed
| 8
| ###
| ###
| 8
| 6,554,573
| 0
| ###
| ###
| ### |
2014-Oct-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-20 Mon
| ###
| ###
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2014-Oct-17 Fri
| ###
| ###
| 7.88
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-16 Thu
| 7.79
| 7.89
| 7.76
| 7.88
|
|
| ###
| ###
| 0.6 |
2014-Oct-15 Wed
| 7.74
| ###
| 7.73
| ###
| 6,165,688
| 23,830,384
| ###
| ###
| 0.0 |
2014-Oct-14 Tue
| 7.7
| 7.75
| ###
| 7.71
| 3,616,745
| 14,014,886
| 61.8
| 61.8
| ### |
2014-Oct-13 Mon
| 7.72
| 7.75
| ###
| 7.73
| 2,657,184
| 10,296,588
| ###
| ###
| 0.6 |
2014-Oct-10 Fri
| 7.78
| 7.84
| 7.75
| 7.76
|
|
| ###
| ###
| 0.6 |
2014-Oct-09 Thu
| ###
| ###
| 7.845
| 7.85
| 5,305,041
| 20,809,023
| ###
| ###
| ### |
2014-Oct-08 Wed
| 7.76
| 7.87
| 7.73
| 7.84
| 4,572,172
| 35,662,941
| 81.0
| 81.0
| 0.6 |
2014-Oct-07 Tue
| 7.83
| 7.83
| ###
| 7.79
| 5,270,220
| ###
| ###
| ###
| ### |
2014-Oct-06 Mon
| 7.8
| 7.84
| 7.76
| 7.79
| 1,174,986
| ###
| 35.8
| 35.8
| ### |
2014-Oct-03 Fri
| ###
| ###
| ###
| 7.78
|
|
| 82.2
| 82.2
| 0.6 |
2014-Oct-02 Thu
| ###
| ###
| ###
| 7.73
| 3,748,077
| 0
| 78.6
| 78.6
| 0.6 |
2014-Oct-01 Wed
| ###
| 7.73
| ###
| 7.73
| 6,219,777
| ###
| 76.3
| 76.3
| 0.6 |
2014-Sep-30 Tue
| ###
| 7.72
| ###
| 7.72
| 5,242,385
| ###
| 77.8
| 77.8
| ### |
2014-Sep-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-26 Fri
| ###
| 7.7
| ###
| ###
| 4,805,279
| 18,500,324
| ###
| ###
| 0.0 |
2014-Sep-25 Thu
| 7.76
| 7.76
| ###
| 7.73
|
|
| ###
| ###
| 0.6 |
2014-Sep-24 Wed
| ###
| 7.725
| ###
| 7.7
|
|
| ###
| ###
| 0.6 |
2014-Sep-23 Tue
| ###
| ###
| 7.54
| ###
| 7,241,355
| ###
| ###
| ###
| 0.0 |
2014-Sep-22 Mon
| 7.7
| 7.7
| ###
| ###
|
|
| 39.5
| 39.5
| 0.0 |
2014-Sep-19 Fri
| ###
| 7.73
| ###
| ###
| 5,985,447
| 23,133,752
| 68.6
| 68.6
| 0.0 |
2014-Sep-18 Thu
| ###
| ###
| 7.59
| ###
| 6,172,384
| ###
| ###
| ###
| 0.0 |
2014-Sep-17 Wed
| ###
| ###
| 7.58
| 7.58
| 7,556,827
| 28,640,374
| 28.4
| 28.4
| ### |
2014-Sep-16 Tue
| 7.74
| 7.77
| ###
| ###
| 8,052,487
| ###
| ###
| ###
| 0.0 |
2014-Sep-15 Mon
| 7.83
| 7.83
| 7.73
| 7.77
| 5,355,258
| ###
| ###
| ###
| 0.6 |
2014-Sep-12 Fri
| ###
| ###
| 7.81
| 7.84
|
|
| 23.2
| 23.2
| 0.6 |
2014-Sep-11 Thu
| ###
| 8
| ###
| ###
| 5,451,625
| ###
| 78.1
| 78.1
| 0.0 |
2014-Sep-10 Wed
| ###
| ###
| ###
| ###
| 6,084,081
| 0
| ###
| ###
| 0.0 |
2014-Sep-09 Tue
| ###
| 8.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-08 Mon
| ###
| ###
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2014-Sep-05 Fri
| 8.25
| 8.27
| ###
| ###
| 3,679,329
| 15,214,025
| ###
| ###
| 0.0 |
2014-Sep-04 Thu
| 8.29
| ###
| 8.22
| 8.24
|
|
| ###
| ###
| 0.6 |
2014-Sep-03 Wed
| 8.22
| 8.29
| 8.2
| 8.27
| 3,958,248
| 32,635,754
| 77.6
| 77.6
| ### |
2014-Sep-02 Tue
| ###
| 8.2
| ###
| ###
| 2,877,072
| ###
| 68.4
| 68.4
| 0.0 |
2014-Sep-01 Mon
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2014-Aug-29 Fri
| ###
| ###
| ###
| ###
| 7,351,321
| 0
| ###
| ###
| 0.0 |
2014-Aug-28 Thu
| ###
| ###
| 8
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-27 Wed
| ###
| 8.055
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-26 Tue
| ###
| ###
| ###
| ###
| 7,327,529
| 0
| 35.7
| 35.7
| 0.0 |
2014-Aug-25 Mon
| ###
| ###
| 8
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-22 Fri
| ###
| ###
| 8
| 8
|
|
| 25.9
| 25.9
| ### |
2014-Aug-21 Thu
| ###
| ###
| ###
| ###
| 7,046,258
| 0
| 19.0
| 19.0
| 0.0 |
2014-Aug-20 Wed
| ###
| ###
| 8
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-19 Tue
| ###
| ###
| ###
| ###
| 5,113,854
| 0
| 71.3
| 71.3
| 0.0 |
2014-Aug-18 Mon
| ###
| ###
| ###
| ###
| 2,800,673
| 0
| 69.3
| 69.3
| 0.0 |
2014-Aug-15 Fri
| ###
| ###
| 7.88
| ###
| 3,316,256
| 13,066,048
| 67.8
| 67.8
| 0.0 |
2014-Aug-14 Thu
| ###
| ###
| 7.84
| 7.88
| 5,021,672
| 19,684,954
| ###
| ###
| 0.6 |
2014-Aug-13 Wed
| 7.85
| ###
| 7.83
| 7.89
|
|
| 76.8
| 76.8
| ### |
2014-Aug-12 Tue
| 7.75
| ###
| 7.74
| 7.89
|
|
| ###
| ###
| ### |
2014-Aug-11 Mon
| 7.73
| 7.75
| ###
| 7.71
| 4,480,824
| ###
| 34.0
| 34.0
| ### |
2014-Aug-08 Fri
| 7.75
| 7.77
| ###
| ###
| 4,790,651
| 18,611,679
| ###
| ###
| 0.0 |
2014-Aug-07 Thu
| 7.72
| 7.845
| 7.71
| 7.74
| 5,576,444
| ###
| 73.8
| 73.8
| 0.6 |
2014-Aug-06 Wed
| ###
| 7.73
| 7.625
| 7.71
|
|
| 83.8
| 83.8
| ### |
2014-Aug-05 Tue
| ###
| ###
| 7.58
| 7.58
|
|
| ###
| ###
| ### |
2014-Aug-04 Mon
| ###
| ###
| ###
| ###
| 2,728,959
| 0
| ###
| ###
| 0.0 |
2014-Aug-01 Fri
| 7.7
| 7.73
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2014-Jul-31 Thu
| 7.8
| ###
| 7.72
| 7.78
| 7,148,174
| 27,591,951
| ###
| ###
| 0.6 |
2014-Jul-30 Wed
| 7.81
| 7.89
| 7.785
| 7.89
|
|
| ###
| ###
| ### |
2014-Jul-29 Tue
| 7.79
| 7.825
| 7.75
| 7.79
|
|
| ###
| ###
| ### |
2014-Jul-28 Mon
| 7.7
| 7.77
| 7.7
| 7.74
|
|
| 77.1
| 77.1
| 0.6 |
2014-Jul-25 Fri
| 7.79
| 7.8
| 7.7
| 7.73
| 3,214,283
| ###
| 21.9
| 21.9
| 0.6 |
2014-Jul-24 Thu
| 7.78
| 7.84
| 7.74
| 7.75
| 2,117,083
| 16,492,076
| ###
| ###
| ### |
2014-Jul-23 Wed
| 7.79
| 7.81
| 7.72
| 7.77
|
|
| ###
| ###
| 0.6 |
2014-Jul-22 Tue
| 7.74
| 7.79
| 7.73
| 7.78
| 3,815,654
| 29,609,475
| ###
| ###
| 0.6 |
2014-Jul-21 Mon
| 7.78
| 7.78
| 7.72
| 7.74
| 3,143,986
| ###
| ###
| ###
| 0.6 |
2014-Jul-18 Fri
| 7.71
| 7.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-17 Thu
| 7.78
| 7.885
| 7.7
| 7.7
| 5,196,050
| ###
| 23.7
| 23.7
| 0.6 |
2014-Jul-16 Wed
| 7.74
| 7.78
| 7.71
| 7.74
|
|
| 69.6
| 69.6
| 0.6 |
2014-Jul-15 Tue
| 7.74
| 7.745
| ###
| 7.71
|
|
| ###
| ###
| ### |
2014-Jul-14 Mon
| 7.72
| 7.74
| 7.685
| 7.71
| 2,425,873
| 18,709,545
| ###
| ###
| ### |
2014-Jul-11 Fri
| 7.56
| ###
| 7.56
| ###
| 3,383,684
| 12,790,325
| ###
| ###
| 0.0 |
2014-Jul-10 Thu
| ###
| 7.7
| 7.56
| 7.58
| 7,314,776
| 55,811,740
| ###
| ###
| ### |
2014-Jul-09 Wed
| ###
| ###
| 7.51
| 7.55
|
|
| 23.4
| 23.4
| ### |
2014-Jul-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-07 Mon
| ###
| ###
| ###
| ###
| 3,518,888
| 0
| 76.5
| 76.5
| 0.0 |
2014-Jul-04 Fri
| 7.72
| 7.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-03 Thu
| 7.8
| 7.82
| 7.74
| 7.74
| 11,079,076
| ###
| 18.5
| 18.5
| 0.6 |
2014-Jul-02 Wed
| 7.75
| 7.8
| 7.72
| 7.79
| 6,691,573
| ###
| ###
| ###
| ### |
2014-Jul-01 Tue
| 7.49
| ###
| 7.48
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2014-Jun-30 Mon
| 7.44
| 7.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-27 Fri
| 7.56
| 7.58
| 7.46
| 7.46
|
|
| ###
| ###
| 0.5 |
2014-Jun-26 Thu
| ###
| ###
| 7.51
| ###
| 7,856,689
| ###
| 61.9
| 61.9
| 0.0 |
2014-Jun-25 Wed
| ###
| 7.72
| 7.58
| 7.72
|
|
| ###
| ###
| ### |
2014-Jun-24 Tue
| ###
| ###
| 7.57
| ###
| 4,060,479
| ###
| 81.2
| 81.2
| 0.0 |
2014-Jun-23 Mon
| 7.72
| 7.72
| 7.59
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2014-Jun-20 Fri
| ###
| 7.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-19 Thu
| 7.55
| ###
| 7.52
| ###
| 9,847,285
| ###
| 76.7
| 76.7
| 0.0 |
2014-Jun-18 Wed
| 7.75
| 7.75
| ###
| ###
| 9,126,229
| ###
| 20.3
| 20.3
| 0.0 |
2014-Jun-17 Tue
| ###
| 7.77
| ###
| 7.76
| 6,143,147
| 23,866,126
| 82.1
| 82.1
| 0.6 |
2014-Jun-16 Mon
| ###
| ###
| ###
| ###
| 5,269,955
| 0
| ###
| ###
| 0.0 |
2014-Jun-13 Fri
| 7.57
| 7.675
| 7.52
| ###
| 5,947,679
| ###
| ###
| ###
| 0.0 |
2014-Jun-12 Thu
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2014-Jun-11 Wed
| ###
| ###
| 7.53
| 7.57
|
|
| ###
| ###
| ### |
2014-Jun-10 Tue
| ###
| ###
| 7.555
| 7.59
|
|
| ###
| ###
| 0.5 |
2014-Jun-06 Fri
| 7.5
| 7.53
| 7.48
| 7.51
|
|
| 66.9
| 66.9
| ### |
2014-Jun-05 Thu
| 7.49
| 7.52
| 7.47
| 7.49
|
|
| ###
| ###
| ### |
2014-Jun-04 Wed
| 7.43
| 7.5
| 7.43
| 7.49
|
|
| ###
| ###
| ### |
2014-Jun-03 Tue
| 7.58
| 7.58
| 7.445
| 7.48
|
|
| ###
| ###
| 0.5 |
2014-Jun-02 Mon
| 7.45
| 7.53
| 7.44
| 7.51
|
|
| 79.3
| 79.3
| ### |
2014-May-30 Fri
| 7.5
| 7.5
| 7.41
| 7.43
|
|
| ###
| ###
| ### |
2014-May-29 Thu
| ###
| 7.47
| ###
| 7.45
|
|
| 81.0
| 81.0
| 0.5 |
2014-May-28 Wed
| ###
| ###
| 7.27
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2014-May-27 Tue
| 7.4
| ###
| ###
| ###
| 2,762,572
| 0
| ###
| ###
| 0.0 |
2014-May-26 Mon
| 7.44
| 7.44
| ###
| ###
| 2,127,447
| ###
| 22.6
| 22.6
| 0.0 |
2014-May-23 Fri
| 7.42
| 7.455
| ###
| 7.41
| 10,264,155
| ###
| ###
| ###
| ### |
2014-May-22 Thu
| ###
| 7.48
| ###
| ###
| 6,455,844
| 24,144,856
| 67.7
| 67.7
| 0.0 |
2014-May-21 Wed
| ###
| ###
| 7.255
| ###
| 8,077,289
| ###
| 31.9
| 31.9
| 0.0 |
2014-May-20 Tue
| 7.29
| ###
| 7.22
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-19 Mon
| ###
| ###
| 7.28
| 7.28
| 3,530,770
| ###
| 31.9
| 31.9
| 0.5 |
2014-May-16 Fri
| 7.29
| ###
| 7.27
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-15 Thu
| 7.24
| 7.28
| 7.21
| 7.26
| 5,517,027
| ###
| ###
| ###
| 0.5 |
2014-May-14 Wed
| 7.25
| 7.26
| ###
| 7.24
|
|
| ###
| ###
| 0.5 |
2014-May-13 Tue
| 7.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-12 Mon
| ###
| 7.21
| ###
| 7.21
|
|
| 80.4
| 80.4
| ### |
2014-May-09 Fri
| ###
| ###
| ###
| ###
| 2,858,422
| 0
| ###
| ###
| 0.0 |
2014-May-08 Thu
| 7.2
| 7.21
| ###
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2014-May-07 Wed
| ###
| ###
| ###
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2014-May-06 Tue
| ###
| ###
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2014-May-05 Mon
| ###
| 7.155
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2014-May-02 Fri
| ###
| ###
| ###
| ###
| 8,955,676
| 0
| 28.3
| 28.3
| 0.0 |
2014-May-01 Thu
| ###
| ###
| ###
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2014-Apr-30 Wed
| 7.27
| 7.27
| 7.27
| 7.27
| 0
|
|
|
| ### |
2014-Apr-29 Tue
| 7.27
| 7.27
| 7.27
| 7.27
| 0
|
|
|
| ### |
2014-Apr-28 Mon
| 7.27
| 7.27
| 7.27
| 7.27
| 0
|
|
|
| ### |
2014-Apr-24 Thu
| 7.27
| 7.27
| 7.27
| 7.27
|
|
| ###
| ###
| ### |
2014-Apr-23 Wed
| ###
| ###
| 7.25
| 7.27
| 3,631,289
| 13,163,422
| 22.8
| 22.8
| ### |
2014-Apr-22 Tue
| 7.28
| ###
| 7.25
| 7.28
|
|
| 74.3
| 74.3
| 0.5 |
2014-Apr-17 Thu
| 7.22
| 7.27
| ###
| 7.26
|
|
| 78.2
| 78.2
| 0.5 |
2014-Apr-16 Wed
| ###
| 7.2
| ###
| ###
| 3,814,485
| 13,732,146
| 76.0
| 76.0
| 0.0 |
2014-Apr-15 Tue
| ###
| 7.145
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2014-Apr-14 Mon
| ###
| ###
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2014-Apr-11 Fri
| ###
| ###
| ###
| ###
| 4,333,225
| 0
| 18.9
| 18.9
| 0.0 |
2014-Apr-10 Thu
| 7.42
| 7.47
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2014-Apr-09 Wed
| 7.24
| ###
| 7.22
| 7.28
|
|
| ###
| ###
| 0.5 |
2014-Apr-08 Tue
| 7.2
| 7.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-07 Mon
| 7.25
| 7.27
| ###
| 7.22
| 2,903,222
| ###
| 28.7
| 28.7
| 0.5 |
2014-Apr-04 Fri
| 7.26
| ###
| 7.25
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-03 Thu
| 7.26
| 7.27
| 7.24
| 7.26
| 3,291,858
| 23,882,429
| ###
| ###
| 0.5 |
2014-Apr-02 Wed
| 7.29
| 7.29
| ###
| 7.23
| 1,848,247
| ###
| 24.2
| 24.2
| ### |
2014-Apr-01 Tue
| 7.24
| 7.26
| 7.175
| 7.24
| 2,970,248
| ###
| ###
| ###
| 0.5 |
2014-Mar-31 Mon
| 7.28
| ###
| 7.26
| 7.26
| 2,200,924
| 7,989,354
| 28.5
| 28.5
| 0.5 |
2014-Mar-28 Fri
| ###
| ###
| ###
| 7.25
|
|
| ###
| ###
| 0.5 |
2014-Mar-27 Thu
| 7.28
| 7.355
| 7.255
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2014-Mar-26 Wed
| 7.28
| ###
| 7.25
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-25 Tue
| ###
| 7.2
| ###
| 7.2
|
|
| 80.0
| 80.0
| 0.5 |
2014-Mar-24 Mon
| ###
| 7.23
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2014-Mar-21 Fri
| ###
| 7.22
| ###
| 7.22
| 4,429,840
| 15,991,722
| 75.2
| 75.2
| 0.5 |
2014-Mar-20 Thu
| ###
| 7.23
| ###
| ###
|
|
| 40.2
| 40.2
| 0.0 |
2014-Mar-19 Wed
| 7.28
| ###
| 7.26
| ###
| 5,362,022
| ###
| 71.2
| 71.2
| 0.0 |
2014-Mar-18 Tue
| 7.28
| ###
| 7.24
| 7.27
| 10,868,584
| 39,344,274
| 33.9
| 33.9
| ### |
2014-Mar-17 Mon
| ###
| 7.28
| ###
| 7.26
|
|
| ###
| ###
| 0.5 |
2014-Mar-14 Fri
| 7.25
| 7.26
| ###
| 7.22
|
|
| ###
| ###
| 0.5 |
2014-Mar-13 Thu
| ###
| ###
| 7.24
| 7.27
| 5,175,873
| ###
| 23.9
| 23.9
| ### |
2014-Mar-12 Wed
| 7.24
| 7.27
| ###
| 7.27
|
|
| 77.2
| 77.2
| ### |
2014-Mar-11 Tue
| 7.27
| 7.29
| 7.23
| 7.27
|
|
| 75.5
| 75.5
| ### |
2014-Mar-10 Mon
| ###
| 7.24
| ###
| 7.23
| 4,590,372
| 16,617,146
| ###
| ###
| ### |
2014-Mar-07 Fri
| 7.2
| 7.21
| ###
| 7.2
| 1,548,671
| 5,582,958
| 68.0
| 68.0
| 0.5 |
2014-Mar-06 Thu
| 7.21
| 7.21
| 7.145
| ###
| 2,206,380
| ###
| ###
| ###
| 0.0 |
2014-Mar-05 Wed
| 7.2
| 7.27
| 7.155
| ###
| 3,897,786
| 28,112,781
| ###
| ###
| 0.0 |
2014-Mar-04 Tue
| ###
| 7.2
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2014-Mar-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-27 Thu
| ###
| ###
| ###
| 7
| 3,136,525
| 0
| 25.6
| 25.6
| 0.5 |
2014-Feb-26 Wed
| ###
| ###
| ###
| ###
| 5,535,028
| 0
| 77.3
| 77.3
| 0.0 |
2014-Feb-25 Tue
| ###
| ###
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2014-Feb-24 Mon
| ###
| ###
| ###
| ###
| 7,111,026
| 0
| ###
| ###
| 0.0 |
2014-Feb-21 Fri
| ###
| ###
| ###
| ###
| 7,307,188
| 0
| 24.3
| 24.3
| 0.0 |
2014-Feb-20 Thu
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2014-Feb-19 Wed
| ###
| ###
| ###
| ###
| 3,182,529
| 0
| 33.4
| 33.4
| 0.0 |
2014-Feb-18 Tue
| ###
| ###
| ###
| ###
| 1,749,379
| 0
| ###
| ###
| 0.0 |
2014-Feb-17 Mon
| 6.88
| ###
| 6.86
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2014-Feb-14 Fri
| ###
| ###
| 6.79
| 6.84
|
|
| 18.6
| 18.6
| 0.5 |
2014-Feb-13 Thu
| 6.85
| 6.88
| 6.83
| 6.83
|
|
| 28.8
| 28.8
| 0.5 |
2014-Feb-12 Wed
| 6.78
| 6.82
| 6.74
| 6.82
|
|
| ###
| ###
| 0.5 |
2014-Feb-11 Tue
| 6.75
| 6.78
| 6.71
| 6.75
| 2,462,473
| 16,609,380
| 67.9
| 67.9
| 0.5 |
2014-Feb-10 Mon
| 6.8
| 6.81
| 6.73
| 6.76
|
|
| 26.3
| 26.3
| 0.5 |
2014-Feb-07 Fri
| 6.73
| 6.79
| ###
| 6.79
|
|
| ###
| ###
| 0.5 |
2014-Feb-06 Thu
| 6.81
| 6.81
| 6.72
| 6.75
|
|
| ###
| ###
| 0.5 |
2014-Feb-05 Wed
| 6.78
| 6.81
| 6.75
| 6.75
| 2,903,955
| ###
| ###
| ###
| 0.5 |
2014-Feb-04 Tue
| 6.78
| 6.83
| 6.755
| 6.8
| 4,364,346
| 29,644,820
| ###
| ###
| 0.5 |
2014-Feb-03 Mon
| ###
| ###
| 6.85
| 6.87
|
|
| ###
| ###
| ### |
2014-Jan-31 Fri
| 6.87
| ###
| 6.84
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2014-Jan-30 Thu
| ###
| ###
| 6.83
| 6.84
| 4,106,680
| ###
| 23.4
| 23.4
| 0.5 |
2014-Jan-29 Wed
| ###
| 6.955
| ###
| ###
| 3,240,346
| ###
| 69.1
| 69.1
| 0.0 |
2014-Jan-28 Tue
| 6.87
| ###
| 6.86
| 6.89
|
|
| ###
| ###
| 0.5 |
2014-Jan-24 Fri
| 6.86
| ###
| 6.82
| ###
| 4,166,045
| ###
| ###
| ###
| 0.0 |
2014-Jan-23 Thu
| 6.84
| ###
| 6.75
| 6.79
| 5,229,651
| 17,650,072
| 33.2
| 33.2
| 0.5 |
2014-Jan-22 Wed
| 6.83
| 6.84
| 6.77
| 6.83
|
|
| ###
| ###
| 0.5 |
2014-Jan-21 Tue
| 6.75
| ###
| 6.74
| 6.74
| 2,313,575
| 7,796,747
| 24.6
| 24.6
| ### |
2014-Jan-20 Mon
| 6.77
| 6.79
| 6.72
| 6.73
|
|
| ###
| ###
| ### |
2014-Jan-17 Fri
| 6.85
| 6.86
| 6.79
| 6.8
| 2,488,559
| ###
| ###
| ###
| 0.5 |
2014-Jan-16 Thu
| 6.85
| 6.86
| 6.79
| 6.83
| 2,852,050
| 19,465,241
| ###
| ###
| 0.5 |
2014-Jan-15 Wed
| 6.78
| 6.86
| 6.78
| 6.8
| 4,025,479
| ###
| 69.6
| 69.6
| 0.5 |
2014-Jan-14 Tue
| 6.82
| 6.82
| 6.75
| 6.77
| 4,048,478
| 27,468,923
| 31.5
| 31.5
| ### |
2014-Jan-13 Mon
| 6.83
| ###
| 6.81
| 6.82
|
|
| 34.4
| 34.4
| 0.5 |
2014-Jan-10 Fri
| 6.83
| 6.83
| 6.75
| 6.79
|
|
| ###
| ###
| 0.5 |
2014-Jan-09 Thu
| 6.86
| 6.86
| 6.75
| 6.8
| 1,396,454
| ###
| ###
| ###
| 0.5 |
2014-Jan-08 Wed
| ###
| ###
| 6.775
| 6.8
| 1,924,544
| ###
| ###
| ###
| 0.5 |
2014-Jan-07 Tue
| 6.8
| ###
| 6.79
| 6.8
| 2,806,171
| 9,526,950
| 72.6
| 72.6
| 0.5 |
2014-Jan-06 Mon
| 6.83
| 6.84
| ###
| 6.79
| 1,566,445
| 5,357,241
| ###
| ###
| 0.5 |
2014-Jan-03 Fri
| 6.82
| 6.87
| 6.78
| 6.83
|
|
| ###
| ###
| 0.5 |
2014-Jan-02 Thu
| 6.83
| 6.86
| 6.8
| 6.81
|
|
| 25.5
| 25.5
| ### |
2013-Dec-31 Tue
| 6.82
| 6.85
| 6.78
| 6.84
|
|
| 71.9
| 71.9
| 0.5 |
2013-Dec-30 Mon
| 6.89
| 6.89
| 6.8
| 6.82
|
|
| ###
| ###
| 0.5 |
2013-Dec-27 Fri
| 6.86
| 6.86
| 6.81
| 6.82
| 1,524,752
| 10,421,679
| ###
| ###
| 0.5 |
2013-Dec-24 Tue
| 6.8
| 6.86
| 6.8
| 6.86
|
|
| 75.5
| 75.5
| 0.5 |
2013-Dec-23 Mon
| ###
| ###
| 6.76
| 6.8
|
|
| 17.0
| 17.0
| 0.5 |
2013-Dec-20 Fri
| ###
| ###
| ###
| ###
| 7,918,844
| 0
| ###
| ###
| 0.0 |
2013-Dec-19 Thu
| 6.84
| 7
| 6.83
| 7
| 7,200,357
| ###
| 85.3
| 85.3
| 0.5 |
2013-Dec-18 Wed
| 7
| ###
| ###
| 6.84
|
|
| 15.8
| 15.8
| 0.5 |
2013-Dec-17 Tue
| ###
| ###
| 6.845
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2013-Dec-16 Mon
| 6.78
| 6.88
| 6.78
| 6.86
| 1,628,729
| ###
| 79.8
| 79.8
| 0.5 |
2013-Dec-13 Fri
| 6.75
| 6.85
| 6.75
| 6.83
| 2,589,073
| ###
| 72.3
| 72.3
| 0.5 |
2013-Dec-12 Thu
| ###
| ###
| 6.78
| 6.79
|
|
| ###
| ###
| 0.5 |
2013-Dec-11 Wed
| ###
| ###
| 6.81
| 6.82
|
|
| ###
| ###
| 0.5 |
2013-Dec-10 Tue
| ###
| ###
| 6.87
| 6.87
| 3,033,180
| 10,418,973
| ###
| ###
| ### |
2013-Dec-09 Mon
| ###
| ###
| 6.81
| 6.84
|
|
| 32.4
| 32.4
| 0.5 |
2013-Dec-06 Fri
| 6.87
| ###
| 6.86
| ###
| 4,288,942
| 14,711,071
| ###
| ###
| 0.0 |
2013-Dec-05 Thu
| ###
| ###
| 6.87
| ###
|
|
| 39.0
| 39.0
| 0.0 |
2013-Dec-04 Wed
| ###
| ###
| ###
| ###
| 3,496,879
| 0
| 72.7
| 72.7
| 0.0 |
2013-Dec-03 Tue
| ###
| 7
| ###
| ###
| 2,759,489
| ###
| 35.3
| 35.3
| 0.0 |
2013-Dec-02 Mon
| 7
| ###
| 6.87
| 6.89
| 3,488,353
| ###
| 25.9
| 25.9
| 0.5 |
2013-Nov-29 Fri
| ###
| ###
| ###
| ###
| 3,601,642
| 0
| ###
| ###
| 0.0 |
2013-Nov-28 Thu
| ###
| ###
| ###
| 7
|
|
| 24.6
| 24.6
| 0.5 |
2013-Nov-27 Wed
| ###
| ###
| ###
| ###
| 3,162,989
| 0
| 35.7
| 35.7
| 0.0 |
2013-Nov-26 Tue
| 7.21
| 7.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-25 Mon
| ###
| 7.22
| ###
| ###
| 2,479,122
| ###
| ###
| ###
| 0.0 |
2013-Nov-22 Fri
| ###
| ###
| ###
| ###
| 2,440,887
| 0
| ###
| ###
| 0.0 |
2013-Nov-21 Thu
| ###
| ###
| ###
| ###
| 3,534,128
| 0
| 32.5
| 32.5
| 0.0 |
2013-Nov-20 Wed
| ###
| ###
| ###
| ###
| 2,256,075
| 0
| ###
| ###
| 0.0 |
2013-Nov-19 Tue
| ###
| ###
| ###
| ###
| 2,499,576
| 0
| ###
| ###
| 0.0 |
2013-Nov-18 Mon
| 7.2
| 7.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-15 Fri
| ###
| ###
| ###
| ###
| 3,233,258
| 0
| ###
| ###
| 0.0 |
2013-Nov-14 Thu
| ###
| ###
| 7.085
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2013-Nov-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-12 Tue
| ###
| ###
| ###
| ###
| 2,878,327
| 0
| 77.3
| 77.3
| 0.0 |
2013-Nov-11 Mon
| ###
| ###
| 7
| ###
| 2,645,521
| 9,259,323
| 23.2
| 23.2
| 0.0 |
2013-Nov-08 Fri
| ###
| 7.225
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-06 Wed
| 6.86
| ###
| 6.85
| ###
| 6,518,340
| ###
| 83.9
| 83.9
| 0.0 |
2013-Nov-05 Tue
| 6.89
| ###
| 6.86
| ###
| 2,680,674
| ###
| 75.5
| 75.5
| 0.0 |
2013-Nov-04 Mon
| 7
| ###
| 6.87
| 6.87
| 3,646,689
| 12,526,376
| 24.4
| 24.4
| ### |
2013-Nov-01 Fri
| ###
| ###
| 6.955
| ###
| 3,596,155
| 12,505,629
| ###
| ###
| 0.0 |
2013-Oct-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-30 Wed
| ###
| ###
| 7.025
| ###
| 2,862,989
| 10,056,248
| 34.4
| 34.4
| 0.0 |
2013-Oct-29 Tue
| ###
| ###
| ###
| 7
| 4,576,173
| 0
| ###
| ###
| 0.5 |
2013-Oct-28 Mon
| 7.22
| 7.25
| 7.085
| ###
| 7,111,943
| 50,974,851
| 21.2
| 21.2
| 0.0 |
2013-Oct-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-24 Thu
| 7.25
| 7.27
| ###
| ###
|
|
| 16.5
| 16.5
| 0.0 |
2013-Oct-23 Wed
| 7.27
| ###
| ###
| 7.23
| 5,093,884
| 0
| ###
| ###
| ### |
2013-Oct-22 Tue
| ###
| 7.23
| ###
| 7.21
| 4,026,223
| ###
| ###
| ###
| ### |
2013-Oct-21 Mon
| ###
| ###
| ###
| ###
| 3,141,077
| 0
| 70.0
| 70.0
| 0.0 |
2013-Oct-18 Fri
| ###
| ###
| ###
| ###
| 3,334,089
| 0
| 67.0
| 67.0
| 0.0 |
2013-Oct-17 Thu
| ###
| ###
| ###
| ###
| 4,168,087
| 0
| 17.3
| 17.3
| 0.0 |
2013-Oct-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-15 Tue
| ###
| ###
| 7.025
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-14 Mon
| 7
| ###
| ###
| 7
|
|
| ###
| ###
| 0.5 |
2013-Oct-11 Fri
| ###
| ###
| ###
| ###
| 3,964,471
| 0
| 23.8
| 23.8
| 0.0 |
2013-Oct-10 Thu
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2013-Oct-09 Wed
| ###
| ###
| ###
| ###
| 3,536,621
| 0
| 72.6
| 72.6
| 0.0 |
2013-Oct-08 Tue
| ###
| ###
| 6.82
| 6.83
|
|
| ###
| ###
| 0.5 |
2013-Oct-07 Mon
| 6.89
| ###
| 6.85
| ###
| 4,982,989
| ###
| ###
| ###
| 0.0 |
2013-Oct-04 Fri
| 6.87
| ###
| 6.8
| 6.8
|
|
| 22.6
| 22.6
| 0.5 |
2013-Oct-03 Thu
| ###
| ###
| 6.85
| 6.86
|
|
| 15.4
| 15.4
| 0.5 |
2013-Oct-02 Wed
| 6.89
| ###
| 6.85
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-01 Tue
| 6.8
| 6.85
| 6.775
| 6.82
| 2,718,475
| ###
| 74.4
| 74.4
| 0.5 |
2013-Sep-30 Mon
| 6.82
| 6.86
| 6.79
| 6.8
|
|
| ###
| ###
| 0.5 |
2013-Sep-27 Fri
| ###
| ###
| 6.87
| 6.87
|
|
| ###
| ###
| ### |
2013-Sep-26 Thu
| 6.87
| 6.89
| 6.845
| 6.88
|
|
| ###
| ###
| ### |
2013-Sep-25 Wed
| 6.87
| 6.89
| 6.83
| 6.88
| 3,573,142
| 24,511,754
| ###
| ###
| ### |
2013-Sep-24 Tue
| 6.87
| 6.88
| 6.84
| 6.86
| 3,321,350
| ###
| 32.8
| 32.8
| 0.5 |
2013-Sep-23 Mon
| 6.85
| ###
| 6.85
| 6.88
|
|
| ###
| ###
| ### |
2013-Sep-20 Fri
| 6.85
| 6.89
| 6.83
| 6.87
| 3,907,342
| ###
| 74.2
| 74.2
| ### |
2013-Sep-19 Thu
| ###
| ###
| 6.85
| 6.87
| 8,624,421
| 29,538,641
| 29.6
| 29.6
| ### |
2013-Sep-18 Wed
| 6.85
| 6.87
| 6.77
| 6.78
| 4,430,044
| ###
| 29.8
| 29.8
| 0.5 |
2013-Sep-17 Tue
| 6.8
| 6.87
| 6.77
| 6.82
| 4,377,321
| 29,853,329
| ###
| ###
| 0.5 |
2013-Sep-16 Mon
| 6.79
| ###
| 6.74
| 6.76
|
|
| 30.8
| 30.8
| 0.5 |
2013-Sep-13 Fri
| 6.71
| 6.785
| ###
| 6.72
|
|
| 76.6
| 76.6
| 0.5 |
2013-Sep-12 Thu
| 6.56
| 6.72
| 6.56
| ###
| 5,107,424
| ###
| 86.1
| 86.1
| 0.0 |
2013-Sep-11 Wed
| 6.53
| 6.57
| 6.5
| 6.54
|
|
| ###
| ###
| 0.5 |
2013-Sep-10 Tue
| 6.58
| ###
| ###
| 6.51
| 2,939,976
| 0
| ###
| ###
| ### |
2013-Sep-09 Mon
| 6.55
| 6.58
| 6.53
| 6.57
| 4,365,846
| 28,618,120
| 70.8
| 70.8
| ### |
2013-Sep-06 Fri
| 6.58
| ###
| 6.5
| 6.58
| 5,584,926
| ###
| 70.6
| 70.6
| 0.5 |
2013-Sep-05 Thu
| 6.59
| ###
| 6.52
| 6.56
| 7,223,053
| 23,547,152
| ###
| ###
| 0.5 |
2013-Sep-04 Wed
| ###
| ###
| ###
| ###
| 6,310,126
| 0
| ###
| ###
| 0.0 |
2013-Sep-03 Tue
| 6.82
| 6.82
| 6.7
| 6.7
| 3,612,242
| 24,418,755
| ###
| ###
| 0.5 |
2013-Sep-02 Mon
| 6.83
| 6.845
| 6.8
| 6.83
| 3,348,945
| 22,848,177
| ###
| ###
| 0.5 |
2013-Aug-30 Fri
| ###
| 6.75
| ###
| 6.75
| 5,713,124
| ###
| 69.8
| 69.8
| 0.5 |
2013-Aug-29 Thu
| 6.72
| 6.73
| ###
| ###
| 3,544,427
| ###
| 25.4
| 25.4
| 0.0 |
2013-Aug-28 Wed
| 6.72
| 6.74
| 6.7
| 6.71
|
|
| 33.5
| 33.5
| ### |
2013-Aug-27 Tue
| 6.8
| ###
| 6.755
| 6.8
| 2,671,670
| ###
| ###
| ###
| 0.5 |
2013-Aug-26 Mon
| 6.88
| 6.88
| 6.76
| 6.8
|
|
| ###
| ###
| 0.5 |
2013-Aug-23 Fri
| 6.81
| 6.88
| 6.81
| 6.85
|
|
| ###
| ###
| ### |
2013-Aug-22 Thu
| 6.76
| 6.855
| 6.71
| 6.82
|
|
| 75.9
| 75.9
| 0.5 |
2013-Aug-21 Wed
| 6.82
| 6.84
| 6.77
| 6.81
| 3,744,888
| ###
| ###
| ###
| ### |
2013-Aug-20 Tue
| 6.8
| 6.84
| 6.77
| 6.79
| 3,191,759
| ###
| 32.5
| 32.5
| 0.5 |
2013-Aug-19 Mon
| ###
| ###
| 6.84
| 6.85
|
|
| ###
| ###
| ### |
2013-Aug-16 Fri
| 6.88
| ###
| 6.855
| 6.87
| 3,828,150
| 13,120,984
| ###
| ###
| ### |
2013-Aug-15 Thu
| ###
| ###
| 6.81
| 6.89
| 9,510,140
| 32,382,026
| 26.1
| 26.1
| 0.5 |
2013-Aug-14 Wed
| ###
| ###
| 6.89
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2013-Aug-13 Tue
| ###
| ###
| 6.88
| ###
| 2,899,442
| 9,974,080
| ###
| ###
| 0.0 |
2013-Aug-12 Mon
| ###
| ###
| 6.88
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-09 Fri
| ###
| ###
| 6.89
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2013-Aug-08 Thu
| ###
| ###
| ###
| ###
| 5,610,070
| 0
| ###
| ###
| 0.0 |
2013-Aug-07 Wed
| ###
| 6.985
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-06 Tue
| ###
| ###
| ###
| 7
|
|
| 32.3
| 32.3
| 0.5 |
2013-Aug-05 Mon
| ###
| ###
| 6.89
| ###
| 1,933,026
| 6,659,274
| ###
| ###
| 0.0 |
2013-Aug-02 Fri
| ###
| ###
| ###
| ###
| 5,067,573
| 0
| ###
| ###
| 0.0 |
2013-Aug-01 Thu
| 6.82
| ###
| 6.8
| ###
| 9,403,522
| 31,971,974
| ###
| ###
| 0.0 |
2013-Jul-31 Wed
| 6.8
| 6.85
| 6.78
| 6.78
| 6,401,374
| ###
| ###
| ###
| 0.5 |
2013-Jul-30 Tue
| 6.74
| 6.77
| ###
| 6.75
|
|
| 71.5
| 71.5
| 0.5 |
2013-Jul-29 Mon
| ###
| ###
| 6.955
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-26 Fri
| ###
| ###
| ###
| ###
| 2,075,575
| 0
| ###
| ###
| 0.0 |
2013-Jul-25 Thu
| ###
| ###
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2013-Jul-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-23 Tue
| ###
| ###
| ###
| ###
| 2,683,077
| 0
| ###
| ###
| 0.0 |
2013-Jul-22 Mon
| ###
| 7
| 6.89
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-19 Fri
| 6.87
| ###
| 6.86
| ###
| 3,454,250
| 11,848,077
| ###
| ###
| 0.0 |
2013-Jul-18 Thu
| 6.85
| ###
| 6.825
| 6.85
| 7,003,077
| ###
| 73.4
| 73.4
| ### |
2013-Jul-17 Wed
| 6.8
| 6.84
| 6.8
| 6.8
| 3,490,885
| ###
| ###
| ###
| 0.5 |
2013-Jul-16 Tue
| 6.77
| 6.85
| 6.76
| 6.85
| 3,140,685
| ###
| 84.6
| 84.6
| ### |
2013-Jul-15 Mon
| 6.85
| 6.87
| 6.79
| 6.8
|
|
| ###
| ###
| 0.5 |
2013-Jul-12 Fri
| 6.82
| 6.85
| 6.79
| 6.82
| 2,769,684
| 18,889,244
| ###
| ###
| 0.5 |
2013-Jul-11 Thu
| 6.86
| ###
| 6.83
| 6.85
| 4,178,889
| ###
| 25.1
| 25.1
| ### |
2013-Jul-10 Wed
| 6.85
| 6.85
| 6.78
| 6.8
| 3,871,220
| ###
| 25.0
| 25.0
| 0.5 |
2013-Jul-09 Tue
| 6.75
| 6.8
| ###
| 6.8
| 2,585,275
| ###
| 74.4
| 74.4
| 0.5 |
2013-Jul-08 Mon
| ###
| 6.73
| ###
| ###
| 2,023,487
| ###
| 72.9
| 72.9
| 0.0 |
2013-Jul-05 Fri
| 6.8
| 6.8
| 6.745
| 6.79
|
|
| 26.6
| 26.6
| 0.5 |
2013-Jul-04 Thu
| 6.73
| 6.8
| 6.71
| 6.79
|
|
| ###
| ###
| 0.5 |
2013-Jul-03 Wed
| 6.74
| 6.76
| 6.655
| ###
| 3,316,752
| ###
| 29.8
| 29.8
| 0.0 |
2013-Jul-02 Tue
| 6.85
| ###
| 6.73
| 6.8
|
|
| ###
| ###
| 0.5 |
2013-Jul-01 Mon
| 6.78
| 6.78
| ###
| ###
| 3,412,559
| 11,568,575
| ###
| ###
| 0.0 |
2013-Jun-28 Fri
| 6.82
| 6.82
| 6.7
| 6.76
| 3,749,687
| 25,347,884
| 26.3
| 26.3
| 0.5 |
2013-Jun-27 Thu
| 6.74
| 6.88
| 6.73
| 6.78
| 4,996,282
| ###
| 67.2
| 67.2
| 0.5 |
2013-Jun-26 Wed
| ###
| 6.74
| ###
| ###
| 3,451,581
| 11,631,827
| ###
| ###
| 0.0 |
2013-Jun-25 Tue
| ###
| ###
| 6.59
| 6.59
|
|
| 34.7
| 34.7
| ### |
2013-Jun-24 Mon
| 6.56
| ###
| 6.52
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-21 Fri
| 6.78
| 6.89
| 6.75
| 6.79
| 10,561,144
| ###
| 66.0
| 66.0
| 0.5 |
|