End of day Prices (full format), 600 Days for (TNE) TECHNOLOGY ONE LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.32 |
2016-Dec-14 Wed
| ###
| 5.47
| ###
| 5.45
|
|
| ###
| ###
| ### |
2016-Dec-13 Tue
| ###
| 5.44
| ###
| ###
| 575,180
| 1,564,489
| ###
| ###
| 0.0 |
2016-Dec-12 Mon
| ###
| 5.43
| ###
| ###
|
|
| 37.7
| 37.7
| 0.0 |
2016-Dec-09 Fri
| 5.46
| 5.51
| ###
| 5.41
|
|
| 22.0
| 22.0
| ### |
2016-Dec-08 Thu
| 5.55
| ###
| 5.43
| 5.45
| 1,062,542
| ###
| 16.6
| 16.6
| ### |
2016-Dec-07 Wed
| 5.5
| 5.56
| 5.44
| 5.45
|
|
| ###
| ###
| ### |
2016-Dec-06 Tue
| 5.7
| 5.7
| ###
| 5.52
|
|
| 12.7
| 12.7
| 0.4 |
2016-Dec-05 Mon
| ###
| 5.7
| ###
| ###
| 468,080
| 1,334,028
| 85.1
| 85.1
| 0.0 |
2016-Dec-02 Fri
| 5.85
| 5.85
| ###
| ###
|
|
| 16.9
| 16.9
| 0.0 |
2016-Dec-01 Thu
| 5.87
| 5.87
| ###
| 5.86
|
|
| ###
| ###
| 0.4 |
2016-Nov-30 Wed
| 5.74
| 5.87
| 5.74
| 5.85
|
|
| 85.1
| 85.1
| 0.4 |
2016-Nov-29 Tue
| 5.74
| 5.87
| 5.7
| 5.74
| 987,675
| ###
| 74.9
| 74.9
| 0.4 |
2016-Nov-28 Mon
| ###
| ###
| 5.57
| ###
| 1,120,888
| 3,121,673
| ###
| ###
| 0.0 |
2016-Nov-25 Fri
| 5.75
| ###
| ###
| ###
| 1,183,074
| 0
| 17.9
| 17.9
| 0.0 |
2016-Nov-24 Thu
| 5.84
| 5.84
| 5.71
| 5.8
|
|
| 31.1
| 31.1
| 0.4 |
2016-Nov-23 Wed
| ###
| ###
| 5.71
| 5.82
| 936,374
| 2,673,347
| 15.7
| 15.7
| 0.4 |
2016-Nov-22 Tue
| 5.45
| ###
| 5.43
| 5.89
|
|
| 97.7
| 97.7
| ### |
2016-Nov-21 Mon
| ###
| ###
| 5.29
| ###
| 267,947
| ###
| 27.9
| 27.9
| 0.0 |
2016-Nov-18 Fri
| ###
| 5.385
| 5.27
| ###
| 335,072
| ###
| ###
| ###
| 0.0 |
2016-Nov-17 Thu
| ###
| 5.29
| ###
| 5.26
|
|
| 90.4
| 90.4
| 0.4 |
2016-Nov-16 Wed
| ###
| ###
| ###
| ###
| 795,473
| 0
| ###
| ###
| 0.0 |
2016-Nov-15 Tue
| 5.41
| 5.47
| ###
| ###
| 602,285
| 1,647,249
| ###
| ###
| 0.0 |
2016-Nov-14 Mon
| 5.45
| 5.48
| 5.43
| 5.47
| 514,274
| ###
| 76.5
| 76.5
| ### |
2016-Nov-11 Fri
| 5.54
| ###
| ###
| 5.45
|
|
| 23.1
| 23.1
| ### |
2016-Nov-10 Thu
| 5.4
| ###
| 5.4
| 5.54
| 506,989
| 1,368,870
| 77.4
| 77.4
| 0.4 |
2016-Nov-09 Wed
| 5.57
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-08 Tue
| 5.46
| ###
| 5.46
| 5.55
| 435,744
| 1,189,581
| ###
| ###
| ### |
2016-Nov-07 Mon
| ###
| 5.48
| ###
| 5.45
| 659,449
| ###
| ###
| ###
| ### |
2016-Nov-04 Fri
| 5.54
| ###
| ###
| ###
|
|
| 13.4
| 13.4
| 0.0 |
2016-Nov-03 Thu
| ###
| 5.72
| ###
| 5.57
|
|
| ###
| ###
| 0.4 |
2016-Nov-02 Wed
| 5.56
| 5.58
| ###
| 5.46
| 1,074,052
| ###
| ###
| ###
| ### |
2016-Nov-01 Tue
| ###
| ###
| 5.55
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2016-Oct-31 Mon
| ###
| 5.655
| 5.59
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2016-Oct-28 Fri
| ###
| 5.675
| 5.59
| ###
| 318,622
| ###
| ###
| ###
| 0.0 |
2016-Oct-27 Thu
| ###
| ###
| 5.58
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-26 Wed
| 5.7
| 5.7
| 5.59
| ###
| 519,727
| 2,933,858
| 35.4
| 35.4
| 0.0 |
2016-Oct-25 Tue
| ###
| 5.76
| ###
| 5.7
|
|
| 77.7
| 77.7
| 0.4 |
2016-Oct-24 Mon
| ###
| ###
| 5.55
| ###
| 368,880
| 1,023,642
| ###
| ###
| 0.0 |
2016-Oct-21 Fri
| 5.71
| 5.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-20 Thu
| ###
| 5.78
| 5.59
| 5.72
|
|
| ###
| ###
| 0.4 |
2016-Oct-19 Wed
| ###
| 5.655
| 5.55
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-18 Tue
| 5.55
| 5.59
| 5.54
| 5.57
|
|
| 73.7
| 73.7
| 0.4 |
2016-Oct-17 Mon
| 5.72
| 5.72
| 5.51
| 5.53
|
|
| ###
| ###
| ### |
2016-Oct-14 Fri
| 5.8
| 5.845
| 5.71
| 5.73
|
|
| ###
| ###
| ### |
2016-Oct-13 Thu
| ###
| ###
| 5.725
| 5.79
|
|
| 17.9
| 17.9
| ### |
2016-Oct-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-11 Tue
| ###
| ###
| ###
| 6
| 443,087
| 0
| 24.0
| 24.0
| 0.4 |
2016-Oct-10 Mon
| ###
| ###
| ###
| ###
| 316,151
| 0
| 28.8
| 28.8
| 0.0 |
2016-Oct-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-06 Thu
| ###
| ###
| ###
| ###
| 646,456
| 0
| ###
| ###
| 0.0 |
2016-Oct-05 Wed
| ###
| 6.175
| ###
| ###
| 497,029
| 1,534,577
| 33.9
| 33.9
| 0.0 |
2016-Oct-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-03 Mon
| ###
| ###
| ###
| ###
| 307,453
| 0
| 86.5
| 86.5
| 0.0 |
2016-Sep-30 Fri
| ###
| ###
| ###
| ###
| 304,871
| 0
| ###
| ###
| 0.0 |
2016-Sep-29 Thu
| ###
| ###
| ###
| ###
| 383,242
| 0
| ###
| ###
| 0.0 |
2016-Sep-28 Wed
| 5.73
| ###
| 5.71
| 5.86
|
|
| 86.4
| 86.4
| 0.4 |
2016-Sep-27 Tue
| 5.83
| 5.83
| ###
| 5.78
| 488,485
| ###
| 24.8
| 24.8
| 0.4 |
2016-Sep-26 Mon
| 5.89
| 5.89
| 5.83
| 5.87
|
|
| 31.4
| 31.4
| ### |
2016-Sep-23 Fri
| ###
| 5.89
| ###
| 5.88
|
|
| ###
| ###
| 0.4 |
2016-Sep-22 Thu
| ###
| ###
| 5.625
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2016-Sep-21 Wed
| 5.59
| 5.645
| 5.55
| ###
| 485,771
| ###
| 73.1
| 73.1
| 0.0 |
2016-Sep-20 Tue
| 5.5
| 5.675
| 5.44
| ###
|
|
| 89.5
| 89.5
| 0.0 |
2016-Sep-19 Mon
| 5.46
| 5.56
| 5.46
| 5.51
| 142,721
| ###
| ###
| ###
| ### |
2016-Sep-16 Fri
| 5.44
| 5.5
| 5.44
| 5.46
|
|
| 66.6
| 66.6
| ### |
2016-Sep-15 Thu
| 5.46
| 5.48
| ###
| 5.46
|
|
| 65.6
| 65.6
| ### |
2016-Sep-14 Wed
| 5.5
| 5.5
| 5.41
| 5.5
|
|
| 68.6
| 68.6
| 0.4 |
2016-Sep-13 Tue
| 5.5
| 5.51
| 5.43
| 5.5
|
|
| ###
| ###
| 0.4 |
2016-Sep-12 Mon
| 5.58
| 5.58
| 5.44
| 5.44
|
|
| ###
| ###
| 0.4 |
2016-Sep-09 Fri
| 5.7
| 5.72
| ###
| ###
| 379,125
| ###
| ###
| ###
| 0.0 |
2016-Sep-08 Thu
| 5.78
| 5.83
| 5.7
| 5.79
|
|
| 71.9
| 71.9
| ### |
2016-Sep-07 Wed
| 5.76
| 5.86
| 5.76
| 5.8
| 359,784
| 2,090,345
| ###
| ###
| 0.4 |
2016-Sep-06 Tue
| 5.85
| 5.86
| 5.74
| 5.81
|
|
| 27.2
| 27.2
| ### |
2016-Sep-05 Mon
| 5.85
| ###
| ###
| 5.86
| 266,871
| 0
| ###
| ###
| 0.4 |
2016-Sep-02 Fri
| 5.81
| ###
| 5.81
| 5.85
|
|
| ###
| ###
| 0.4 |
2016-Sep-01 Thu
| 5.82
| ###
| 5.82
| 5.89
| 351,576
| 1,023,086
| 81.6
| 81.6
| ### |
2016-Aug-31 Wed
| 5.85
| 5.88
| 5.79
| 5.86
|
|
| 75.3
| 75.3
| 0.4 |
2016-Aug-30 Tue
| ###
| ###
| 5.85
| 5.85
|
|
| 19.3
| 19.3
| 0.4 |
2016-Aug-29 Mon
| 5.8
| 5.875
| ###
| 5.86
|
|
| 85.1
| 85.1
| 0.4 |
2016-Aug-26 Fri
| 5.78
| 5.81
| 5.7
| 5.8
|
|
| 74.5
| 74.5
| 0.4 |
2016-Aug-25 Thu
| 5.85
| ###
| 5.845
| 5.87
|
|
| 76.3
| 76.3
| ### |
2016-Aug-24 Wed
| ###
| ###
| 5.87
| ###
| 278,785
| ###
| 79.0
| 79.0
| 0.0 |
2016-Aug-23 Tue
| 5.86
| ###
| 5.82
| 5.88
| 271,343
| ###
| 72.8
| 72.8
| 0.4 |
2016-Aug-22 Mon
| ###
| ###
| 5.82
| 5.82
| 252,240
| ###
| ###
| ###
| 0.4 |
2016-Aug-19 Fri
| 5.88
| ###
| 5.85
| 5.89
|
|
| ###
| ###
| ### |
2016-Aug-18 Thu
| 5.89
| ###
| 5.84
| 5.88
| 368,321
| ###
| 35.3
| 35.3
| 0.4 |
2016-Aug-17 Wed
| ###
| ###
| 5.83
| 5.85
| 318,549
| 928,570
| ###
| ###
| 0.4 |
2016-Aug-16 Tue
| 5.89
| ###
| 5.85
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2016-Aug-15 Mon
| ###
| ###
| 5.87
| 5.89
| 239,429
| 702,724
| 30.8
| 30.8
| ### |
2016-Aug-12 Fri
| 5.8
| ###
| 5.77
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-11 Thu
| 5.74
| 5.8
| 5.73
| 5.8
|
|
| 79.1
| 79.1
| 0.4 |
2016-Aug-10 Wed
| ###
| 5.76
| ###
| 5.74
|
|
| 77.8
| 77.8
| 0.4 |
2016-Aug-09 Tue
| 5.74
| 5.74
| ###
| ###
| 338,042
| 970,180
| ###
| ###
| 0.0 |
2016-Aug-08 Mon
| 5.77
| 5.79
| 5.71
| 5.74
| 240,726
| 1,384,174
| ###
| ###
| 0.4 |
2016-Aug-05 Fri
| 5.72
| 5.77
| 5.71
| 5.74
| 240,054
| ###
| 65.9
| 65.9
| 0.4 |
2016-Aug-04 Thu
| 5.8
| 5.81
| ###
| 5.71
| 543,974
| 1,580,244
| 18.9
| 18.9
| 0.4 |
2016-Aug-03 Wed
| 5.78
| ###
| 5.755
| 5.78
| 496,427
| ###
| 78.1
| 78.1
| 0.4 |
2016-Aug-02 Tue
| 5.72
| ###
| ###
| 5.78
| 540,043
| 0
| 86.2
| 86.2
| 0.4 |
2016-Aug-01 Mon
| ###
| 5.73
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2016-Jul-29 Fri
| ###
| 5.7
| 5.57
| 5.7
|
|
| 75.7
| 75.7
| 0.4 |
2016-Jul-28 Thu
| 5.72
| ###
| 5.7
| 5.72
| 801,148
| 2,283,271
| 66.0
| 66.0
| 0.4 |
2016-Jul-27 Wed
| ###
| 5.85
| ###
| 5.7
|
|
| 77.3
| 77.3
| 0.4 |
2016-Jul-26 Tue
| ###
| ###
| 5.56
| ###
| 744,123
| ###
| ###
| ###
| 0.0 |
2016-Jul-25 Mon
| ###
| ###
| 5.56
| 5.57
|
|
| ###
| ###
| 0.4 |
2016-Jul-22 Fri
| 5.58
| ###
| 5.53
| ###
| 451,324
| ###
| 79.6
| 79.6
| 0.0 |
2016-Jul-21 Thu
| 5.53
| ###
| 5.51
| 5.56
| 412,357
| 1,136,043
| 78.9
| 78.9
| 0.4 |
2016-Jul-20 Wed
| 5.5
| 5.56
| 5.44
| 5.53
|
|
| ###
| ###
| ### |
2016-Jul-19 Tue
| ###
| 5.42
| ###
| 5.42
|
|
| ###
| ###
| 0.4 |
2016-Jul-18 Mon
| ###
| 5.375
| 5.28
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-15 Fri
| ###
| ###
| 5.27
| 5.29
| 367,327
| ###
| ###
| ###
| 0.4 |
2016-Jul-14 Thu
| 5.28
| ###
| 5.245
| 5.27
|
|
| ###
| ###
| ### |
2016-Jul-13 Wed
| 5.28
| 5.28
| ###
| 5.21
| 510,749
| 1,348,377
| ###
| ###
| 0.4 |
2016-Jul-12 Tue
| 5.2
| 5.27
| ###
| 5.24
|
|
| 78.3
| 78.3
| 0.4 |
2016-Jul-11 Mon
| ###
| ###
| ###
| ###
| 342,287
| 0
| 78.2
| 78.2
| 0.0 |
2016-Jul-08 Fri
| ###
| ###
| ###
| ###
| 657,940
| 0
| ###
| ###
| 0.0 |
2016-Jul-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-06 Wed
| ###
| ###
| 4.985
| ###
| 1,205,747
| 3,005,324
| 76.5
| 76.5
| 0.0 |
2016-Jul-05 Tue
| ###
| ###
| 5
| ###
| 1,166,656
| 2,916,640
| ###
| ###
| 0.0 |
2016-Jul-04 Mon
| ###
| ###
| ###
| ###
| 769,729
| 0
| ###
| ###
| 0.0 |
2016-Jul-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jun-30 Thu
| ###
| 5.21
| ###
| ###
|
|
| 65.5
| 65.5
| 0.0 |
2016-Jun-29 Wed
| ###
| ###
| ###
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2016-Jun-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jun-27 Mon
| ###
| ###
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2016-Jun-24 Fri
| 5.22
| 5.285
| ###
| ###
| 846,348
| 2,236,474
| 26.0
| 26.0
| 0.0 |
2016-May-26 Thu
| 5.4
| 5.51
| 5.355
| 5.48
| 2,509,648
| ###
| 81.7
| 81.7
| ### |
2016-May-25 Wed
| 5.29
| 5.51
| 5.29
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-24 Tue
| ###
| ###
| 4.8
| 5.23
| 2,128,647
| 5,108,752
| 95.2
| 95.2
| ### |
2016-May-23 Mon
| ###
| ###
| 5
| 5.025
|
|
| 30.9
| 30.9
| 0.4 |
2016-May-20 Fri
| ###
| ###
| ###
| ###
| 526,478
| 0
| ###
| ###
| 0.0 |
2016-May-19 Thu
| ###
| ###
| ###
| ###
| 846,688
| 0
| ###
| ###
| 0.0 |
2016-May-18 Wed
| 5.24
| 5.24
| ###
| ###
|
|
| 8.1
| 8.1
| 0.0 |
2016-May-17 Tue
| ###
| 5.28
| ###
| 5.25
|
|
| 82.6
| 82.6
| 0.4 |
2016-May-16 Mon
| ###
| 5.21
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2016-May-13 Fri
| ###
| 5.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-12 Thu
| ###
| ###
| ###
| ###
| 526,482
| 0
| 25.5
| 25.5
| 0.0 |
2016-May-11 Wed
| ###
| 5.21
| ###
| ###
| 816,841
| 2,127,870
| 27.1
| 27.1
| 0.0 |
2016-May-10 Tue
| ###
| ###
| ###
| 5.2
| 693,158
| 0
| ###
| ###
| ### |
2016-May-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-06 Fri
| ###
| ###
| ###
| ###
| 589,279
| 0
| ###
| ###
| 0.0 |
2016-May-05 Thu
| ###
| ###
| ###
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2016-May-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-03 Tue
| ###
| ###
| ###
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2016-May-02 Mon
| 4.88
| ###
| 4.85
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2016-Apr-29 Fri
| ###
| ###
| 4.84
| 4.88
|
|
| ###
| ###
| 0.3 |
2016-Apr-28 Thu
| ###
| ###
| 4.88
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-27 Wed
| ###
| ###
| 4.86
| 4.89
|
|
| 33.5
| 33.5
| ### |
2016-Apr-26 Tue
| ###
| ###
| 4.84
| 4.89
| 560,855
| ###
| ###
| ###
| ### |
2016-Apr-22 Fri
| 5
| ###
| ###
| ###
| 400,479
| 0
| 19.1
| 19.1
| 0.0 |
2016-Apr-21 Thu
| ###
| ###
| ###
| ###
| 657,923
| 0
| ###
| ###
| 0.0 |
2016-Apr-20 Wed
| ###
| ###
| ###
| 5
| 377,429
| 0
| 74.6
| 74.6
| 0.4 |
2016-Apr-19 Tue
| ###
| ###
| ###
| ###
| 420,023
| 0
| ###
| ###
| 0.0 |
2016-Apr-18 Mon
| ###
| ###
| ###
| ###
| 541,272
| 0
| 69.9
| 69.9
| 0.0 |
2016-Apr-15 Fri
| ###
| ###
| ###
| ###
| 926,448
| 0
| ###
| ###
| 0.0 |
2016-Apr-14 Thu
| ###
| ###
| 4.87
| ###
| 522,074
| 1,271,250
| ###
| ###
| 0.0 |
2016-Apr-13 Wed
| 4.89
| ###
| 4.85
| ###
| 921,576
| 2,234,821
| ###
| ###
| 0.0 |
2016-Apr-12 Tue
| 4.77
| 4.88
| 4.76
| 4.87
|
|
| ###
| ###
| 0.3 |
2016-Apr-11 Mon
| 4.85
| 4.88
| 4.78
| 4.85
|
|
| 70.5
| 70.5
| ### |
2016-Apr-08 Fri
| 4.77
| 4.87
| 4.73
| 4.86
|
|
| 83.8
| 83.8
| 0.3 |
2016-Apr-07 Thu
| 4.84
| 4.87
| 4.82
| 4.85
| 848,279
| ###
| 72.0
| 72.0
| ### |
2016-Apr-06 Wed
| 4.81
| 4.89
| 4.72
| 4.84
| 436,143
| ###
| ###
| ###
| 0.3 |
2016-Apr-05 Tue
| 4.88
| 4.89
| ###
| 4.82
| 320,756
| 784,248
| 32.4
| 32.4
| 0.3 |
2016-Apr-04 Mon
| 4.73
| ###
| 4.71
| 4.88
|
|
| 90.4
| 90.4
| 0.3 |
2016-Apr-01 Fri
| 4.71
| 4.74
| ###
| 4.73
| 202,279
| ###
| ###
| ###
| 0.3 |
2016-Mar-31 Thu
| 4.7
| 4.77
| ###
| 4.77
| 294,651
| 702,742
| 80.8
| 80.8
| ### |
2016-Mar-30 Wed
| 4.7
| 4.7
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2016-Mar-29 Tue
| 4.7
| 4.72
| 4.59
| ###
| 351,285
| ###
| 35.8
| 35.8
| 0.0 |
2016-Mar-24 Thu
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2016-Mar-23 Wed
| ###
| 4.73
| ###
| 4.7
|
|
| 77.5
| 77.5
| 0.3 |
2016-Mar-22 Tue
| 4.72
| 4.75
| ###
| 4.7
| 405,882
| ###
| 30.5
| 30.5
| 0.3 |
2016-Mar-21 Mon
| ###
| 4.71
| ###
| 4.71
|
|
| 76.3
| 76.3
| ### |
2016-Mar-18 Fri
| ###
| ###
| ###
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2016-Mar-17 Thu
| 4.57
| ###
| 4.55
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2016-Mar-16 Wed
| 4.51
| 4.56
| 4.49
| 4.53
| 232,180
| ###
| ###
| ###
| ### |
2016-Mar-15 Tue
| 4.56
| ###
| 4.47
| 4.48
|
|
|
|
| ### |
2016-Mar-14 Mon
| ###
| ###
| 4.53
| 4.53
|
|
| 21.0
| 21.0
| ### |
2016-Mar-11 Fri
| 4.55
| 4.58
| 4.49
| 4.57
| 557,080
| 2,526,357
| ###
| ###
| ### |
2016-Mar-10 Thu
| ###
| 4.54
| ###
| 4.54
| 650,985
| ###
| 92.2
| 92.2
| 0.3 |
2016-Mar-09 Wed
| ###
| ###
| 4.24
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-08 Tue
| ###
| 4.41
| 4.27
| ###
|
|
| 40.7
| 40.7
| 0.0 |
2016-Mar-07 Mon
| 4.54
| ###
| 4.325
| ###
|
|
| 10.3
| 10.3
| 0.0 |
2016-Mar-04 Fri
| ###
| ###
| 4.45
| 4.53
|
|
| 15.5
| 15.5
| ### |
2016-Mar-03 Thu
| 4.78
| 4.78
| ###
| ###
|
|
| 10.5
| 10.5
| 0.0 |
2016-Mar-02 Wed
| ###
| 4.77
| ###
| 4.76
| 621,075
| ###
| ###
| ###
| ### |
2016-Mar-01 Tue
| ###
| ###
| ###
| ###
| 385,672
| 0
| ###
| ###
| 0.0 |
2016-Feb-29 Mon
| ###
| ###
| 4.58
| ###
| 529,525
| ###
| ###
| ###
| 0.0 |
2016-Feb-26 Fri
| 4.55
| ###
| 4.52
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2016-Feb-25 Thu
| ###
| ###
| 4.55
| 4.56
|
|
| ###
| ###
| 0.3 |
2016-Feb-24 Wed
| 4.51
| ###
| 4.51
| 4.56
| 578,259
| 1,303,974
| 82.8
| 82.8
| 0.3 |
2016-Feb-23 Tue
| ###
| ###
| 4.48
| 4.52
|
|
| ###
| ###
| 0.3 |
2016-Feb-22 Mon
| ###
| ###
| 4.58
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-19 Fri
| 4.52
| ###
| 4.52
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-18 Thu
| 4.52
| 4.55
| 4.45
| 4.53
|
|
| 64.1
| 64.1
| ### |
2016-Feb-17 Wed
| 4.55
| ###
| 4.4
| 4.43
| 404,883
| 890,742
| ###
| ###
| ### |
2016-Feb-16 Tue
| 4.46
| 4.52
| ###
| 4.48
|
|
| 67.9
| 67.9
| ### |
2016-Feb-15 Mon
| 4.25
| 4.44
| 4.245
| 4.4
|
|
| ###
| ###
| 0.3 |
2016-Feb-12 Fri
| 4.25
| 4.27
| ###
| 4.25
| 762,155
| ###
| 73.4
| 73.4
| ### |
2016-Feb-11 Thu
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2016-Feb-10 Wed
| ###
| ###
| ###
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2016-Feb-09 Tue
| 4.52
| 4.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-08 Mon
| ###
| ###
| 4.55
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2016-Feb-05 Fri
| ###
| 4.7
| ###
| 4.7
| 288,472
| ###
| ###
| ###
| 0.3 |
2016-Feb-04 Thu
| 4.57
| 4.725
| 4.57
| 4.71
| 421,384
| 1,958,382
| 88.0
| 88.0
| ### |
2016-Feb-03 Wed
| ###
| ###
| 4.5
| 4.56
|
|
| 30.7
| 30.7
| 0.3 |
2016-Feb-02 Tue
| ###
| 4.73
| ###
| 4.71
| 454,759
| ###
| 86.2
| 86.2
| ### |
2016-Feb-01 Mon
| 4.76
| 4.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-29 Fri
| 4.56
| ###
| 4.54
| 4.7
| 445,850
| 1,012,079
| 88.5
| 88.5
| 0.3 |
2016-Jan-28 Thu
| 4.54
| ###
| 4.51
| 4.57
|
|
| 73.2
| 73.2
| ### |
2016-Jan-27 Wed
| ###
| 4.76
| 4.525
| 4.57
|
|
| 22.7
| 22.7
| ### |
2016-Jan-25 Mon
| ###
| 4.7
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2016-Jan-22 Fri
| 4.45
| ###
| 4.45
| 4.58
|
|
| ###
| ###
| 0.3 |
2016-Jan-21 Thu
| 4.53
| 4.53
| 4.48
| 4.51
| 451,471
| 2,033,876
| 33.5
| 33.5
| 0.3 |
2016-Jan-20 Wed
| 4.5
| 4.55
| 4.43
| 4.43
| 357,172
| ###
| 29.9
| 29.9
| ### |
2016-Jan-19 Tue
| 4.44
| 4.51
| 4.43
| 4.51
|
|
| 78.8
| 78.8
| 0.3 |
2016-Jan-18 Mon
| 4.4
| 4.45
| ###
| 4.43
| 416,384
| 926,454
| ###
| ###
| ### |
2016-Jan-15 Fri
| 4.5
| ###
| 4.49
| 4.49
| 489,550
| ###
| 42.5
| 42.5
| ### |
2016-Jan-14 Thu
| 4.5
| 4.53
| 4.44
| 4.47
|
|
| 28.8
| 28.8
| ### |
2016-Jan-13 Wed
| 4.52
| ###
| 4.5
| 4.59
| 401,289
| ###
| ###
| ###
| 0.3 |
2016-Jan-12 Tue
| ###
| 4.71
| 4.57
| 4.58
|
|
| ###
| ###
| 0.3 |
2016-Jan-11 Mon
| 4.53
| ###
| 4.51
| ###
|
|
| 91.1
| 91.1
| 0.0 |
2016-Jan-08 Fri
| ###
| ###
| 4.5
| 4.59
|
|
| ###
| ###
| 0.3 |
2016-Jan-07 Thu
| 4.76
| 4.77
| ###
| ###
| 550,986
| ###
| 29.2
| 29.2
| 0.0 |
2016-Jan-06 Wed
| 4.83
| 4.85
| ###
| 4.71
|
|
| ###
| ###
| ### |
2016-Jan-05 Tue
| 4.88
| 4.88
| 4.81
| 4.81
|
|
| ###
| ###
| ### |
2016-Jan-04 Mon
| ###
| ###
| ###
| ###
| 339,452
| 0
| 73.4
| 73.4
| 0.0 |
2015-Dec-31 Thu
| ###
| ###
| ###
| ###
| 164,170
| 0
| ###
| ###
| 0.0 |
2015-Dec-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-29 Tue
| 4.78
| 4.89
| 4.77
| 4.88
| 192,221
| 928,427
| 81.4
| 81.4
| 0.3 |
2015-Dec-24 Thu
| 4.84
| 4.84
| 4.75
| 4.78
| 225,220
| 1,079,929
| ###
| ###
| ### |
2015-Dec-23 Wed
| 4.84
| 4.855
| 4.75
| 4.75
| 215,020
| ###
| 13.4
| 13.4
| ### |
2015-Dec-22 Tue
| 4.84
| ###
| 4.78
| 4.79
| 480,485
| 1,148,359
| 25.2
| 25.2
| 0.3 |
2015-Dec-21 Mon
| 4.88
| ###
| 4.8
| 4.82
|
|
| ###
| ###
| 0.3 |
2015-Dec-18 Fri
| 4.87
| ###
| 4.84
| 4.89
| 815,859
| 1,974,378
| 66.3
| 66.3
| ### |
2015-Dec-17 Thu
| 4.89
| 5
| 4.85
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2015-Dec-16 Wed
| 4.7
| ###
| ###
| 4.79
| 899,257
| 0
| 82.1
| 82.1
| 0.3 |
2015-Dec-15 Tue
| 4.55
| 4.72
| 4.5
| ###
|
|
| 91.1
| 91.1
| 0.0 |
2015-Dec-14 Mon
| 4.45
| 4.52
| 4.44
| 4.49
| 631,586
| ###
| ###
| ###
| ### |
2015-Dec-11 Fri
| 4.43
| 4.53
| 4.43
| 4.52
| 1,040,555
| 4,661,686
| 87.6
| 87.6
| 0.3 |
2015-Dec-10 Thu
| 4.55
| 4.56
| 4.42
| 4.46
| 392,945
| 1,764,323
| 20.5
| 20.5
| 0.3 |
2015-Dec-09 Wed
| 4.46
| 4.58
| 4.45
| 4.54
|
|
| ###
| ###
| 0.3 |
2015-Dec-08 Tue
| 4.57
| ###
| 4.47
| 4.5
|
|
| 25.1
| 25.1
| ### |
2015-Dec-07 Mon
| 4.54
| ###
| 4.53
| 4.59
|
|
| ###
| ###
| 0.3 |
2015-Dec-04 Fri
| ###
| 4.52
| ###
| 4.52
| 432,073
| 976,484
| 90.2
| 90.2
| 0.3 |
2015-Dec-03 Thu
| ###
| 4.52
| ###
| 4.5
| 1,250,342
| 2,825,772
| ###
| ###
| ### |
2015-Dec-02 Wed
| 4.4
| 4.44
| ###
| 4.43
| 637,828
| 1,415,978
| ###
| ###
| ### |
2015-Dec-01 Tue
| ###
| 4.49
| ###
| 4.45
| 634,678
| 1,424,852
| 80.2
| 80.2
| 0.3 |
2015-Nov-30 Mon
| ###
| 4.42
| ###
| ###
| 893,326
| 1,974,250
| ###
| ###
| 0.0 |
2015-Nov-27 Fri
| 4.55
| 4.59
| 4.41
| 4.42
|
|
| ###
| ###
| 0.3 |
2015-Nov-26 Thu
| 4.45
| ###
| 4.45
| 4.52
|
|
| 86.7
| 86.7
| 0.3 |
2015-Nov-25 Wed
| ###
| ###
| ###
| ###
| 1,287,451
| 0
| ###
| ###
| 0.0 |
2015-Nov-24 Tue
| ###
| ###
| ###
| ###
| 497,288
| 0
| ###
| ###
| 0.0 |
2015-Nov-23 Mon
| ###
| ###
| ###
| ###
| 658,422
| 0
| ###
| ###
| 0.0 |
2015-Nov-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-19 Thu
| 3.84
| ###
| 3.825
| ###
| 605,928
| ###
| 89.0
| 89.0
| 0.0 |
2015-Nov-18 Wed
| ###
| 3.82
| ###
| 3.82
| 259,742
| ###
| 92.2
| 92.2
| 0.3 |
2015-Nov-17 Tue
| ###
| 3.7
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2015-Nov-16 Mon
| 3.57
| ###
| 3.57
| ###
| 342,329
| 611,057
| ###
| ###
| 0.0 |
2015-Nov-13 Fri
| ###
| 3.72
| ###
| ###
|
|
| 16.0
| 16.0
| 0.0 |
2015-Nov-12 Thu
| ###
| 3.75
| ###
| 3.73
| 357,541
| 670,389
| 88.9
| 88.9
| ### |
2015-Nov-11 Wed
| ###
| 3.73
| ###
| ###
| 351,084
| 654,771
| ###
| ###
| 0.0 |
2015-Nov-10 Tue
| 3.79
| 3.79
| ###
| ###
| 604,148
| ###
| 11.3
| 11.3
| 0.0 |
2015-Nov-09 Mon
| 3.88
| ###
| 3.76
| 3.82
|
|
| ###
| ###
| 0.3 |
2015-Nov-06 Fri
| ###
| ###
| 3.87
| 3.89
|
|
| ###
| ###
| 0.3 |
2015-Nov-05 Thu
| ###
| ###
| 3.88
| ###
| 324,070
| ###
| 81.3
| 81.3
| 0.0 |
2015-Nov-04 Wed
| 3.85
| 3.89
| 3.84
| 3.89
|
|
| ###
| ###
| 0.3 |
2015-Nov-03 Tue
| 3.78
| 3.83
| 3.77
| 3.83
|
|
| ###
| ###
| ### |
2015-Nov-02 Mon
| 3.84
| 3.85
| 3.74
| 3.74
|
|
| ###
| ###
| 0.3 |
2015-Oct-30 Fri
| 3.8
| 3.85
| 3.76
| 3.85
| 147,648
| ###
| ###
| ###
| 0.3 |
2015-Oct-29 Thu
| 3.83
| 3.87
| 3.8
| 3.8
| 165,048
| 632,959
| 33.1
| 33.1
| ### |
2015-Oct-28 Wed
| 3.84
| 3.885
| 3.8
| 3.8
|
|
| 26.0
| 26.0
| ### |
2015-Oct-27 Tue
| 3.78
| 3.87
| 3.78
| 3.84
|
|
| ###
| ###
| 0.3 |
2015-Oct-26 Mon
| 3.8
| 3.83
| 3.73
| 3.78
| 586,080
| 2,215,382
| 34.9
| 34.9
| 0.3 |
2015-Oct-23 Fri
| 3.73
| 3.8
| 3.71
| 3.79
| 1,368,441
| ###
| 80.7
| 80.7
| ### |
2015-Oct-22 Thu
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2015-Oct-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-20 Tue
| ###
| 3.71
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2015-Oct-19 Mon
| 3.72
| 3.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-16 Fri
| 3.78
| 3.8
| 3.7
| 3.71
|
|
| 18.2
| 18.2
| ### |
2015-Oct-15 Thu
| 3.78
| 3.78
| ###
| 3.73
|
|
| 17.6
| 17.6
| ### |
2015-Oct-14 Wed
| 3.71
| 3.76
| 3.71
| 3.76
| 279,084
| 1,042,378
| 79.9
| 79.9
| 0.3 |
2015-Oct-13 Tue
| ###
| 3.79
| ###
| 3.73
| 211,575
| ###
| ###
| ###
| ### |
2015-Oct-12 Mon
| 3.73
| 3.8
| ###
| 3.76
|
|
| ###
| ###
| 0.3 |
2015-Oct-09 Fri
| 3.81
| 3.84
| 3.77
| 3.84
| 282,856
| ###
| 75.4
| 75.4
| 0.3 |
2015-Oct-08 Thu
| 3.89
| ###
| 3.75
| 3.76
| 266,152
| ###
| ###
| ###
| 0.3 |
2015-Oct-07 Wed
| ###
| ###
| 3.8
| 3.85
| 250,224
| 475,425
| ###
| ###
| 0.3 |
2015-Oct-06 Tue
| ###
| 3.975
| 3.83
| 3.89
| 403,759
| ###
| 17.6
| 17.6
| 0.3 |
2015-Oct-05 Mon
| 3.86
| ###
| 3.86
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2015-Oct-02 Fri
| 3.85
| 3.88
| 3.81
| 3.85
|
|
| 69.0
| 69.0
| 0.3 |
2015-Oct-01 Thu
| 3.83
| 3.89
| 3.8
| 3.89
|
|
| ###
| ###
| 0.3 |
2015-Sep-30 Wed
| 3.75
| 3.86
| ###
| 3.84
|
|
| ###
| ###
| 0.3 |
2015-Sep-29 Tue
| 3.77
| 3.83
| 3.71
| 3.8
|
|
| 86.2
| 86.2
| ### |
2015-Sep-28 Mon
| 3.75
| 3.87
| 3.75
| 3.87
| 225,574
| ###
| ###
| ###
| ### |
2015-Sep-25 Fri
| 3.86
| 3.88
| 3.72
| 3.76
|
|
| 12.5
| 12.5
| 0.3 |
2015-Sep-24 Thu
| 3.72
| 3.88
| 3.72
| 3.82
| 672,771
| 2,556,529
| 84.8
| 84.8
| 0.3 |
2015-Sep-23 Wed
| 3.75
| 3.76
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2015-Sep-22 Tue
| 3.76
| 3.82
| 3.75
| 3.78
| 560,180
| 2,120,281
| ###
| ###
| 0.3 |
2015-Sep-21 Mon
| ###
| 3.74
| ###
| 3.72
| 320,874
| ###
| ###
| ###
| 0.3 |
2015-Sep-18 Fri
| 3.74
| 3.83
| 3.71
| 3.76
| 426,871
| ###
| ###
| ###
| 0.3 |
2015-Sep-17 Thu
| 3.72
| 3.78
| ###
| 3.76
| 628,989
| 1,188,789
| ###
| ###
| 0.3 |
2015-Sep-16 Wed
| 3.59
| 3.7
| 3.58
| ###
| 660,175
| ###
| ###
| ###
| 0.0 |
2015-Sep-15 Tue
| 3.58
| ###
| 3.55
| 3.57
|
|
| 38.7
| 38.7
| 0.3 |
2015-Sep-14 Mon
| 3.59
| ###
| 3.55
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-11 Fri
| 3.54
| 3.58
| 3.5
| 3.54
|
|
| ###
| ###
| 0.3 |
2015-Sep-10 Thu
| 3.52
| 3.58
| 3.5
| 3.55
| 371,884
| ###
| 81.2
| 81.2
| ### |
2015-Sep-09 Wed
| ###
| ###
| 3.575
| ###
| 443,352
| ###
| 62.9
| 62.9
| 0.0 |
2015-Sep-08 Tue
| 3.56
| ###
| 3.54
| ###
| 324,754
| ###
| 81.4
| 81.4
| 0.0 |
2015-Sep-07 Mon
| 3.53
| 3.56
| 3.45
| 3.56
|
|
| ###
| ###
| 0.3 |
2015-Sep-04 Fri
| 3.42
| 3.56
| 3.42
| 3.55
| 546,227
| ###
| ###
| ###
| ### |
2015-Sep-03 Thu
| 3.48
| ###
| 3.375
| 3.46
|
|
| ###
| ###
| 0.2 |
2015-Sep-02 Wed
| 3.46
| 3.48
| ###
| 3.45
| 414,778
| ###
| 27.7
| 27.7
| ### |
2015-Sep-01 Tue
| 3.49
| 3.54
| 3.475
| 3.5
|
|
| ###
| ###
| 0.3 |
2015-Aug-31 Mon
| 3.55
| 3.59
| 3.48
| 3.52
| 571,475
| ###
| ###
| ###
| ### |
2015-Aug-28 Fri
| ###
| ###
| 3.59
| ###
| 387,380
| 695,347
| 20.8
| 20.8
| 0.0 |
2015-Aug-27 Thu
| 3.54
| ###
| 3.53
| ###
|
|
| 86.7
| 86.7
| 0.0 |
2015-Aug-26 Wed
| 3.45
| 3.53
| 3.43
| 3.5
|
|
| 67.8
| 67.8
| 0.3 |
2015-Aug-25 Tue
| ###
| 3.52
| 3.22
| 3.51
| 1,017,444
| 3,428,786
| ###
| ###
| ### |
2015-Aug-24 Mon
| 3.5
| 3.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-21 Fri
| ###
| 3.7
| 3.59
| ###
| 916,051
| ###
| 15.9
| 15.9
| 0.0 |
2015-Aug-20 Thu
| 3.75
| 3.8
| 3.72
| 3.72
| 451,674
| ###
| 29.4
| 29.4
| 0.3 |
2015-Aug-19 Wed
| 3.82
| 3.84
| 3.77
| 3.8
| 685,229
| ###
| ###
| ###
| ### |
2015-Aug-18 Tue
| 3.82
| ###
| 3.82
| 3.84
| 308,789
| 589,786
| ###
| ###
| 0.3 |
2015-Aug-17 Mon
| 3.83
| 3.89
| 3.82
| 3.84
|
|
| 78.7
| 78.7
| 0.3 |
2015-Aug-14 Fri
| 3.8
| 3.87
| 3.8
| 3.82
|
|
| ###
| ###
| 0.3 |
2015-Aug-13 Thu
| 3.85
| 3.89
| 3.8
| 3.81
|
|
| ###
| ###
| 0.3 |
2015-Aug-12 Wed
| ###
| ###
| 3.85
| 3.85
|
|
| ###
| ###
| 0.3 |
2015-Aug-11 Tue
| ###
| ###
| 3.87
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-10 Mon
| 3.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-07 Fri
| 3.85
| 3.87
| 3.81
| 3.81
| 295,925
| 1,136,352
| 27.6
| 27.6
| 0.3 |
2015-Aug-06 Thu
| ###
| ###
| ###
| ###
| 249,571
| 0
| ###
| ###
| 0.0 |
2015-Aug-05 Wed
| ###
| ###
| 3.89
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-04 Tue
| ###
| ###
| ###
| ###
| 634,824
| 0
| 81.1
| 81.1
| 0.0 |
2015-Aug-03 Mon
| ###
| 4
| ###
| ###
| 262,443
| 524,886
| ###
| ###
| 0.0 |
2015-Jul-31 Fri
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2015-Jul-30 Thu
| ###
| ###
| 3.89
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2015-Jul-29 Wed
| 3.84
| ###
| 3.82
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2015-Jul-28 Tue
| 3.76
| 3.81
| 3.75
| 3.81
|
|
| ###
| ###
| 0.3 |
2015-Jul-27 Mon
| 3.75
| 3.81
| 3.75
| 3.81
|
|
| 82.7
| 82.7
| 0.3 |
2015-Jul-24 Fri
| 3.8
| 3.88
| 3.77
| 3.83
|
|
| 81.0
| 81.0
| ### |
2015-Jul-23 Thu
| ###
| 3.81
| ###
| 3.81
|
|
| ###
| ###
| 0.3 |
2015-Jul-22 Wed
| ###
| ###
| ###
| ###
| 1,146,781
| 0
| 81.1
| 81.1
| 0.0 |
2015-Jul-21 Tue
| ###
| ###
| ###
| ###
| 1,007,551
| 0
| 71.0
| 71.0
| 0.0 |
2015-Jul-20 Mon
| 3.71
| 3.72
| ###
| ###
| 751,948
| 1,398,623
| 15.4
| 15.4
| 0.0 |
2015-Jul-17 Fri
| ###
| 3.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-16 Thu
| ###
| 3.71
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2015-Jul-15 Wed
| ###
| ###
| ###
| ###
| 848,571
| 0
| 69.3
| 69.3
| 0.0 |
2015-Jul-14 Tue
| ###
| ###
| 3.56
| ###
|
|
| 65.5
| 65.5
| 0.0 |
2015-Jul-13 Mon
| ###
| ###
| 3.55
| 3.57
| 681,926
| ###
| ###
| ###
| 0.3 |
2015-Jul-10 Fri
| ###
| ###
| 3.55
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2015-Jul-09 Thu
| 3.57
| ###
| 3.51
| 3.57
| 393,027
| ###
| ###
| ###
| 0.3 |
2015-Jul-08 Wed
| 3.57
| ###
| 3.56
| ###
| 565,249
| 1,006,143
| 88.4
| 88.4
| 0.0 |
2015-Jul-07 Tue
| 3.54
| ###
| 3.54
| ###
| 542,329
| 959,922
| 90.6
| 90.6
| 0.0 |
2015-Jul-06 Mon
| ###
| ###
| 3.54
| 3.54
| 424,185
| ###
| 20.7
| 20.7
| 0.3 |
2015-Jul-03 Fri
| ###
| ###
| ###
| ###
|
|
| 37.4
| 37.4
| 0.0 |
2015-Jul-02 Thu
| ###
| 3.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-01 Wed
| ###
| 3.72
| ###
| ###
| 379,444
| ###
| ###
| ###
| 0.0 |
2015-Jun-30 Tue
| 3.56
| ###
| 3.55
| ###
| 617,281
| 1,095,673
| 80.6
| 80.6
| 0.0 |
2015-Jun-29 Mon
| ###
| 3.725
| 3.58
| ###
| 948,727
| 3,465,225
| 33.6
| 33.6
| 0.0 |
2015-Jun-26 Fri
| 3.79
| 3.8
| 3.7
| 3.73
|
|
| 20.8
| 20.8
| ### |
2015-Jun-25 Thu
| ###
| ###
| 3.77
| 3.84
|
|
| 23.2
| 23.2
| 0.3 |
2015-Jun-24 Wed
| 3.87
| ###
| 3.845
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2015-Jun-23 Tue
| 3.84
| ###
| 3.84
| 3.88
|
|
| ###
| ###
| 0.3 |
2015-Jun-22 Mon
| 3.85
| 3.85
| 3.8
| 3.81
| 203,957
| ###
| 25.1
| 25.1
| 0.3 |
2015-Jun-19 Fri
| 3.76
| 3.85
| 3.75
| 3.85
| 535,473
| ###
| 85.5
| 85.5
| 0.3 |
2015-Jun-18 Thu
| 3.75
| 3.76
| ###
| 3.73
| 714,957
| ###
| ###
| ###
| ### |
2015-Jun-17 Wed
| 3.76
| 3.81
| 3.73
| 3.79
|
|
| 78.7
| 78.7
| ### |
2015-Jun-16 Tue
| 3.83
| 3.83
| 3.72
| 3.73
|
|
| ###
| ###
| ### |
2015-Jun-15 Mon
| 3.78
| 3.82
| 3.74
| 3.81
| 597,085
| 2,256,981
| 81.7
| 81.7
| 0.3 |
2015-Jun-12 Fri
| 3.74
| 3.79
| 3.73
| 3.78
|
|
| 80.2
| 80.2
| 0.3 |
2015-Jun-11 Thu
| ###
| 3.77
| ###
| 3.73
| 748,751
| ###
| 77.3
| 77.3
| ### |
2015-Jun-10 Wed
| 3.53
| ###
| 3.525
| ###
| 1,103,876
| 1,945,581
| 91.6
| 91.6
| 0.0 |
2015-Jun-09 Tue
| 3.48
| 3.57
| 3.45
| 3.5
|
|
| 80.3
| 80.3
| 0.3 |
2015-Jun-05 Fri
| 3.72
| 3.75
| ###
| ###
|
|
| 17.5
| 17.5
| 0.0 |
2015-Jun-04 Thu
| 3.75
| 3.75
| 3.71
| 3.73
|
|
| ###
| ###
| ### |
2015-Jun-03 Wed
| ###
| 3.74
| ###
| 3.72
| 623,956
| ###
| ###
| ###
| 0.3 |
2015-Jun-02 Tue
| 3.8
| 3.8
| ###
| 3.7
| 1,214,770
| ###
| ###
| ###
| 0.3 |
2015-Jun-01 Mon
| ###
| ###
| 3.78
| 3.78
|
|
| 8.5
| 8.5
| 0.3 |
2015-May-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-28 Thu
| ###
| ###
| 3.955
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-27 Wed
| ###
| ###
| ###
| ###
| 1,541,286
| 0
| ###
| ###
| 0.0 |
2015-May-26 Tue
| ###
| ###
| ###
| ###
| 745,650
| 0
| 80.9
| 80.9
| 0.0 |
2015-May-25 Mon
| ###
| ###
| ###
| ###
| 510,257
| 0
| ###
| ###
| 0.0 |
2015-May-22 Fri
| ###
| ###
| ###
| ###
| 581,659
| 0
| 15.1
| 15.1
| 0.0 |
2015-May-21 Thu
| ###
| ###
| ###
| ###
| 800,054
| 0
| 24.6
| 24.6
| 0.0 |
2015-May-20 Wed
| ###
| ###
| ###
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2015-May-19 Tue
| ###
| ###
| 4.045
| ###
| 665,941
| ###
| ###
| ###
| 0.0 |
2015-May-18 Mon
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-15 Fri
| ###
| 4.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-14 Thu
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-11 Mon
| ###
| ###
| ###
| ###
|
|
| 15.9
| 15.9
| 0.0 |
2015-May-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-07 Thu
| 3.89
| 4
| 3.88
| ###
| 758,485
| ###
| ###
| ###
| 0.0 |
2015-May-06 Wed
| ###
| ###
| 3.86
| ###
| 820,985
| ###
| ###
| ###
| 0.0 |
2015-May-05 Tue
| ###
| ###
| ###
| 4
| 1,011,945
| 0
| ###
| ###
| 0.3 |
2015-May-04 Mon
| 3.86
| ###
| 3.86
| ###
| 2,044,076
| ###
| 92.1
| 92.1
| 0.0 |
2015-May-01 Fri
| ###
| ###
| 3.875
| ###
| 1,424,750
| 2,760,453
| ###
| ###
| 0.0 |
2015-Apr-30 Thu
| ###
| ###
| 3.84
| ###
| 925,846
| 1,777,624
| 21.7
| 21.7
| 0.0 |
2015-Apr-29 Wed
| ###
| ###
| ###
| ###
| 1,340,058
| 0
| 80.0
| 80.0
| 0.0 |
2015-Apr-28 Tue
| ###
| ###
| ###
| ###
| 407,452
| 0
| ###
| ###
| 0.0 |
2015-Apr-27 Mon
| ###
| ###
| ###
| ###
| 412,147
| 0
| ###
| ###
| 0.0 |
2015-Apr-24 Fri
| ###
| ###
| ###
| ###
| 349,188
| 0
| 76.9
| 76.9
| 0.0 |
2015-Apr-23 Thu
| ###
| ###
| ###
| ###
| 147,043
| 0
| ###
| ###
| 0.0 |
2015-Apr-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-20 Mon
| ###
| ###
| ###
| ###
| 456,372
| 0
| 34.0
| 34.0
| 0.0 |
2015-Apr-17 Fri
| ###
| 4.145
| ###
| ###
|
|
| 36.0
| 36.0
| 0.0 |
2015-Apr-16 Thu
| ###
| ###
| 4.085
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2015-Apr-15 Wed
| ###
| ###
| ###
| ###
|
|
| 17.3
| 17.3
| 0.0 |
2015-Apr-14 Tue
| ###
| 4.24
| ###
| 4.2
| 499,424
| 1,058,778
| ###
| ###
| ### |
2015-Apr-13 Mon
| ###
| ###
| ###
| ###
| 536,270
| 0
| 31.4
| 31.4
| 0.0 |
2015-Apr-10 Fri
| 4.22
| 4.26
| ###
| ###
| 340,585
| 725,446
| ###
| ###
| 0.0 |
2015-Apr-09 Thu
| ###
| ###
| ###
| 4.21
|
|
| ###
| ###
| ### |
2015-Apr-08 Wed
| ###
| ###
| ###
| ###
| 201,280
| 0
| ###
| ###
| 0.0 |
2015-Apr-07 Tue
| 4.2
| 4.25
| ###
| ###
| 381,623
| 810,948
| ###
| ###
| 0.0 |
2015-Apr-02 Thu
| ###
| ###
| ###
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2015-Apr-01 Wed
| ###
| ###
| ###
| ###
| 633,882
| 0
| ###
| ###
| 0.0 |
2015-Mar-31 Tue
| ###
| ###
| 3.89
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-30 Mon
| ###
| 4
| ###
| ###
| 283,929
| 567,858
| ###
| ###
| 0.0 |
2015-Mar-27 Fri
| ###
| ###
| ###
| 4
| 89,156
| 0
| ###
| ###
| 0.3 |
2015-Mar-26 Thu
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2015-Mar-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-24 Tue
| 4
| ###
| ###
| 4
|
|
| 67.1
| 67.1
| 0.3 |
2015-Mar-23 Mon
| ###
| 4
| ###
| 4
|
|
| 76.4
| 76.4
| 0.3 |
2015-Mar-20 Fri
| ###
| ###
| ###
| ###
| 723,522
| 0
| 28.1
| 28.1
| 0.0 |
2015-Mar-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-18 Wed
| ###
| ###
| 3.86
| 3.88
|
|
| 17.4
| 17.4
| 0.3 |
2015-Mar-17 Tue
| ###
| 4
| ###
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2015-Mar-16 Mon
| 3.83
| ###
| 3.83
| 3.89
| 502,452
| ###
| ###
| ###
| 0.3 |
2015-Mar-13 Fri
| ###
| ###
| 3.82
| 3.84
|
|
| 11.2
| 11.2
| 0.3 |
2015-Mar-12 Thu
| ###
| ###
| ###
| ###
| 2,557,871
| 0
| ###
| ###
| 0.0 |
2015-Mar-11 Wed
| ###
| ###
| 3.86
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2015-Mar-10 Tue
| ###
| ###
| ###
| 4
| 372,626
| 0
| ###
| ###
| 0.3 |
2015-Mar-09 Mon
| ###
| ###
| 3.87
| ###
| 222,179
| ###
| ###
| ###
| 0.0 |
2015-Mar-06 Fri
| ###
| ###
| 3.88
| ###
| 379,659
| ###
| ###
| ###
| 0.0 |
2015-Mar-05 Thu
| 3.83
| 3.87
| 3.83
| 3.86
|
|
| 76.6
| 76.6
| 0.3 |
2015-Mar-04 Wed
| 3.79
| 3.87
| 3.79
| 3.81
|
|
| ###
| ###
| 0.3 |
2015-Mar-03 Tue
| 3.78
| ###
| 3.72
| 3.79
| 372,927
| 693,644
| 79.8
| 79.8
| ### |
2015-Mar-02 Mon
| 3.8
| 3.8
| 3.74
| 3.77
|
|
| 26.5
| 26.5
| ### |
2015-Feb-27 Fri
| 3.76
| 3.85
| 3.72
| 3.82
| 479,942
| 1,816,580
| 79.3
| 79.3
| 0.3 |
2015-Feb-26 Thu
| 3.74
| 3.745
| ###
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2015-Feb-25 Wed
| ###
| 3.75
| ###
| 3.75
| 436,946
| 819,273
| 89.0
| 89.0
| 0.3 |
2015-Feb-24 Tue
| ###
| ###
| 3.57
| ###
| 281,528
| 502,527
| ###
| ###
| 0.0 |
2015-Feb-23 Mon
| 3.57
| ###
| 3.56
| ###
| 100,120
| ###
| 82.8
| 82.8
| 0.0 |
2015-Feb-20 Fri
| 3.58
| 3.585
| 3.54
| 3.56
|
|
| 31.7
| 31.7
| 0.3 |
2015-Feb-19 Thu
| ###
| 3.7
| 3.48
| 3.57
| 397,778
| 1,428,023
| 19.7
| 19.7
| 0.3 |
2015-Feb-18 Wed
| 3.52
| ###
| 3.51
| 3.59
| 625,386
| 1,097,552
| 83.1
| 83.1
| ### |
2015-Feb-17 Tue
| 3.5
| 3.52
| 3.49
| 3.52
| 134,226
| ###
| 78.6
| 78.6
| ### |
2015-Feb-16 Mon
| 3.52
| 3.54
| 3.48
| 3.5
|
|
| 25.8
| 25.8
| 0.3 |
2015-Feb-13 Fri
| 3.54
| 3.54
| 3.46
| 3.51
|
|
| ###
| ###
| ### |
2015-Feb-12 Thu
| 3.4
| 3.54
| 3.4
| 3.54
|
|
| 93.2
| 93.2
| 0.3 |
2015-Feb-11 Wed
| ###
| 3.4
| ###
| ###
| 221,358
| ###
| ###
| ###
| 0.0 |
2015-Feb-10 Tue
| ###
| ###
| 3.29
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2015-Feb-09 Mon
| ###
| ###
| 3.22
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-06 Fri
| ###
| ###
| ###
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2015-Feb-05 Thu
| ###
| 3.41
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2015-Feb-04 Wed
| 3.52
| 3.52
| ###
| ###
|
|
| 6.7
| 6.7
| 0.0 |
2015-Feb-03 Tue
| ###
| ###
| ###
| 3.48
| 1,712,623
| 0
| ###
| ###
| 0.2 |
2015-Feb-02 Mon
| ###
| ###
| ###
| ###
| 457,443
| 0
| 86.5
| 86.5
| 0.0 |
2015-Jan-30 Fri
| ###
| ###
| 3.27
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-29 Thu
| ###
| ###
| 3.23
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2015-Jan-28 Wed
| 3.28
| ###
| 3.24
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2015-Jan-27 Tue
| 3.24
| ###
| 3.24
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-23 Fri
| 3.2
| 3.23
| ###
| 3.2
|
|
| 67.0
| 67.0
| 0.2 |
2015-Jan-22 Thu
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2015-Jan-21 Wed
| ###
| ###
| ###
| ###
|
|
| 88.7
| 88.7
| 0.0 |
2015-Jan-20 Tue
| ###
| ###
| ###
| ###
| 277,078
| 0
| 74.3
| 74.3
| 0.0 |
2015-Jan-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-15 Thu
| ###
| ###
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2015-Jan-14 Wed
| ###
| ###
| 3.025
| ###
| 598,072
| 904,583
| 35.2
| 35.2
| 0.0 |
2015-Jan-13 Tue
| ###
| ###
| ###
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2015-Jan-12 Mon
| ###
| ###
| ###
| ###
| 328,525
| 0
| 21.6
| 21.6
| 0.0 |
2015-Jan-09 Fri
| ###
| ###
| ###
| ###
| 523,748
| 0
| 67.8
| 67.8
| 0.0 |
2015-Jan-08 Thu
| ###
| ###
| ###
| ###
| 562,073
| 0
| 73.0
| 73.0
| 0.0 |
2015-Jan-07 Wed
| ###
| 3.125
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2015-Jan-06 Tue
| ###
| ###
| ###
| ###
| 540,289
| 0
| 80.7
| 80.7
| 0.0 |
2015-Jan-05 Mon
| ###
| ###
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2015-Jan-02 Fri
| 3.21
| 3.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-31 Wed
| ###
| 3.2
| ###
| 3.2
| 179,979
| ###
| ###
| ###
| 0.2 |
2014-Dec-30 Tue
| 3.22
| 3.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-29 Mon
| ###
| 3.22
| ###
| 3.21
| 181,485
| ###
| ###
| ###
| ### |
2014-Dec-24 Wed
| ###
| ###
| ###
| ###
| 142,221
| 0
| 22.5
| 22.5
| 0.0 |
2014-Dec-23 Tue
| 3.24
| 3.25
| ###
| ###
|
|
| 15.3
| 15.3
| 0.0 |
2014-Dec-22 Mon
| ###
| 3.22
| ###
| 3.22
|
|
| 84.0
| 84.0
| 0.2 |
2014-Dec-19 Fri
| ###
| ###
| ###
| ###
|
|
| 63.6
| 63.6
| 0.0 |
2014-Dec-18 Thu
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2014-Dec-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-16 Tue
| ###
| ###
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2014-Dec-15 Mon
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2014-Dec-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-11 Thu
| ###
| ###
| ###
| ###
| 932,442
| 0
| ###
| ###
| 0.0 |
2014-Dec-10 Wed
| ###
| ###
| ###
| ###
| 636,928
| 0
| ###
| ###
| 0.0 |
2014-Dec-09 Tue
| ###
| ###
| ###
| ###
| 1,974,824
| 0
| 44.1
| 44.1
| 0.0 |
2014-Dec-08 Mon
| ###
| ###
| ###
| ###
| 1,004,281
| 0
| 73.1
| 73.1
| 0.0 |
2014-Dec-05 Fri
| ###
| ###
| ###
| 3
| 2,591,089
| 0
| 81.3
| 81.3
| 0.2 |
2014-Dec-04 Thu
| ###
| ###
| 2.89
| ###
| 14,470,948
| ###
| ###
| ###
| 0.0 |
2014-Dec-03 Wed
| 2.85
| ###
| 2.85
| ###
|
|
| 87.1
| 87.1
| 0.0 |
2014-Dec-02 Tue
| 2.83
| ###
| 2.8
| 2.89
|
|
| ###
| ###
| ### |
2014-Dec-01 Mon
| 2.85
| ###
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
2014-Nov-28 Fri
| ###
| ###
| ###
| ###
| 854,289
| 0
| ###
| ###
| 0.0 |
2014-Nov-27 Thu
| ###
| ###
| ###
| ###
| 950,773
| 0
| 15.9
| 15.9
| 0.0 |
2014-Nov-26 Wed
| ###
| ###
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2014-Nov-25 Tue
| 3.23
| 3.29
| ###
| ###
| 5,697,756
| ###
| ###
| ###
| 0.0 |
2014-Nov-24 Mon
| ###
| ###
| 3.24
| 3.26
| 892,120
| ###
| 20.8
| 20.8
| 0.2 |
2014-Nov-21 Fri
| 3.28
| ###
| 3.23
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-20 Thu
| ###
| ###
| 3.27
| 3.28
| 746,685
| 1,220,829
| 17.7
| 17.7
| 0.2 |
2014-Nov-19 Wed
| 3.28
| ###
| 3.26
| ###
|
|
| 89.6
| 89.6
| 0.0 |
2014-Nov-18 Tue
| 3.21
| ###
| 3.21
| 3.28
| 394,526
| ###
| 90.1
| 90.1
| 0.2 |
2014-Nov-17 Mon
| 3.28
| 3.28
| 3.21
| 3.21
|
|
| ###
| ###
| ### |
2014-Nov-14 Fri
| 3.23
| ###
| 3.23
| 3.27
|
|
| ###
| ###
| ### |
2014-Nov-13 Thu
| 3.4
| 3.4
| 3.2
| 3.22
| 1,428,677
| ###
| 6.3
| 6.3
| 0.2 |
2014-Nov-12 Wed
| 3.49
| 3.5
| 3.42
| 3.44
| 346,947
| ###
| ###
| ###
| 0.2 |
2014-Nov-11 Tue
| 3.55
| 3.57
| 3.46
| 3.48
|
|
| ###
| ###
| 0.2 |
2014-Nov-10 Mon
| 3.5
| 3.56
| 3.48
| 3.53
|
|
| ###
| ###
| 0.3 |
2014-Nov-07 Fri
| 3.4
| 3.47
| 3.4
| 3.45
| 1,363,427
| 4,683,371
| ###
| ###
| ### |
2014-Nov-06 Thu
| ###
| ###
| ###
| ###
| 1,110,944
| 0
| 79.9
| 79.9
| 0.0 |
2014-Nov-05 Wed
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2014-Nov-04 Tue
| ###
| ###
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2014-Nov-03 Mon
| ###
| ###
| ###
| ###
| 529,953
| 0
| ###
| ###
| 0.0 |
2014-Oct-31 Fri
| ###
| ###
| ###
| ###
| 477,989
| 0
| ###
| ###
| 0.0 |
2014-Oct-30 Thu
| ###
| ###
| ###
| ###
| 266,128
| 0
| 25.9
| 25.9
| 0.0 |
2014-Oct-29 Wed
| ###
| 3.41
| ###
| ###
| 827,349
| ###
| ###
| ###
| 0.0 |
2014-Oct-28 Tue
| ###
| ###
| 3.29
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2014-Oct-27 Mon
| 3.25
| ###
| 3.24
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-24 Fri
| 3.25
| 3.25
| 3.23
| 3.25
|
|
| 68.7
| 68.7
| 0.2 |
2014-Oct-23 Thu
| ###
| 3.25
| ###
| 3.23
|
|
| 84.3
| 84.3
| ### |
2014-Oct-22 Wed
| ###
| 3.21
| ###
| 3.21
| 344,083
| 552,253
| 77.0
| 77.0
| ### |
2014-Oct-21 Tue
| ###
| ###
| ###
| ###
| 361,444
| 0
| 75.7
| 75.7
| 0.0 |
2014-Oct-20 Mon
| ###
| ###
| ###
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2014-Oct-17 Fri
| ###
| 3.055
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-16 Thu
| ###
| ###
| 2.84
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2014-Oct-15 Wed
| ###
| ###
| ###
| ###
| 350,470
| 0
| 29.6
| 29.6
| 0.0 |
2014-Oct-14 Tue
| ###
| ###
| ###
| ###
| 582,123
| 0
| ###
| ###
| 0.0 |
2014-Oct-13 Mon
| ###
| ###
| 2.82
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-10 Fri
| ###
| ###
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2014-Oct-09 Thu
| ###
| ###
| ###
| ###
| 160,626
| 0
| ###
| ###
| 0.0 |
2014-Oct-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-07 Tue
| 3.2
| 3.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-06 Mon
| ###
| 3.22
| ###
| ###
| 318,971
| 513,543
| 89.2
| 89.2
| 0.0 |
2014-Oct-03 Fri
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2014-Oct-02 Thu
| ###
| ###
| 3.125
| ###
| 307,252
| 480,081
| ###
| ###
| 0.0 |
2014-Oct-01 Wed
| ###
| 3.21
| ###
| 3.2
| 693,172
| 1,112,541
| 83.3
| 83.3
| 0.2 |
2014-Sep-30 Tue
| ###
| ###
| ###
| ###
| 590,072
| 0
| ###
| ###
| 0.0 |
2014-Sep-29 Mon
| ###
| ###
| ###
| ###
| 553,748
| 0
| ###
| ###
| 0.0 |
2014-Sep-26 Fri
| ###
| ###
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2014-Sep-25 Thu
| 3.22
| 3.23
| ###
| ###
| 714,550
| ###
| 23.7
| 23.7
| 0.0 |
2014-Sep-24 Wed
| 3.23
| 3.26
| 3.21
| 3.22
|
|
| ###
| ###
| 0.2 |
2014-Sep-23 Tue
| 3.21
| 3.27
| ###
| 3.27
|
|
| ###
| ###
| ### |
2014-Sep-22 Mon
| ###
| 3.25
| ###
| 3.21
|
|
| 90.1
| 90.1
| ### |
2014-Sep-19 Fri
| ###
| ###
| ###
| ###
| 13,773,756
| 0
| ###
| ###
| 0.0 |
2014-Sep-18 Thu
| ###
| ###
| ###
| ###
| 386,647
| 0
| ###
| ###
| 0.0 |
2014-Sep-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-15 Mon
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-12 Fri
| 3.29
| 3.29
| 3.2
| 3.23
| 471,748
| 1,530,822
| 15.0
| 15.0
| ### |
2014-Sep-11 Thu
| 3.25
| 3.29
| 3.2
| 3.27
| 272,772
| 885,145
| ###
| ###
| ### |
2014-Sep-10 Wed
| 3.26
| 3.28
| 3.23
| 3.25
|
|
| ###
| ###
| 0.2 |
2014-Sep-09 Tue
| 3.25
| ###
| 3.24
| 3.28
| 498,781
| 808,025
| 76.4
| 76.4
| 0.2 |
2014-Sep-08 Mon
| 3.26
| ###
| 3.245
| 3.26
|
|
| 76.1
| 76.1
| 0.2 |
2014-Sep-05 Fri
| 3.29
| ###
| 3.21
| 3.26
| 812,353
| 1,303,826
| ###
| ###
| 0.2 |
2014-Sep-04 Thu
| ###
| ###
| 3.28
| 3.29
| 1,016,086
| 1,666,381
| ###
| ###
| ### |
2014-Sep-03 Wed
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-02 Tue
| ###
| 3.41
| 3.29
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2014-Sep-01 Mon
| 3.23
| 3.355
| 3.22
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-29 Fri
| 3.24
| 3.25
| 3.21
| 3.23
|
|
| 28.3
| 28.3
| ### |
2014-Aug-28 Thu
| ###
| 3.23
| ###
| 3.21
| 236,580
| 382,076
| ###
| ###
| ### |
2014-Aug-27 Wed
| ###
| ###
| ###
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2014-Aug-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-25 Mon
| ###
| 3.23
| ###
| ###
| 262,278
| 423,578
| ###
| ###
| 0.0 |
2014-Aug-22 Fri
| 3.24
| 3.24
| ###
| ###
| 697,384
| ###
| 10.8
| 10.8
| 0.0 |
2014-Aug-21 Thu
| ###
| 3.25
| ###
| 3.24
|
|
| ###
| ###
| ### |
2014-Aug-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-19 Tue
| ###
| ###
| ###
| ###
| 325,944
| 0
| 11.0
| 11.0
| 0.0 |
2014-Aug-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-15 Fri
| ###
| ###
| 2.985
| ###
| 686,281
| 1,024,274
| 83.7
| 83.7
| 0.0 |
2014-Aug-14 Thu
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-13 Wed
| ###
| ###
| 2.89
| ###
| 187,172
| ###
| 71.9
| 71.9
| 0.0 |
2014-Aug-12 Tue
| ###
| ###
| 2.89
| ###
|
|
| 60.6
| 60.6
| 0.0 |
2014-Aug-11 Mon
| ###
| ###
| 2.87
| 2.87
| 262,275
| ###
| ###
| ###
| ### |
2014-Aug-08 Fri
| ###
| ###
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-06 Wed
| ###
| ###
| ###
| ###
| 525,550
| 0
| ###
| ###
| 0.0 |
2014-Aug-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-04 Mon
| ###
| ###
| 2.89
| 2.89
|
|
| 29.2
| 29.2
| ### |
2014-Aug-01 Fri
| 2.78
| 2.89
| 2.75
| 2.89
|
|
| 91.4
| 91.4
| ### |
2014-Jul-31 Thu
| 2.86
| 2.86
| 2.79
| 2.82
|
|
| ###
| ###
| ### |
2014-Jul-30 Wed
| 2.86
| ###
| 2.83
| 2.86
| 223,649
| ###
| ###
| ###
| 0.2 |
2014-Jul-29 Tue
| 2.8
| 2.87
| 2.78
| 2.82
| 208,123
| 587,947
| ###
| ###
| ### |
2014-Jul-28 Mon
| 2.75
| 2.82
| 2.75
| 2.81
|
|
| ###
| ###
| ### |
2014-Jul-25 Fri
| 2.72
| 2.74
| 2.7
| 2.74
| 225,726
| 613,974
| 78.3
| 78.3
| 0.2 |
2014-Jul-24 Thu
| 2.74
| 2.74
| 2.7
| 2.72
| 196,242
| 533,778
| 25.8
| 25.8
| 0.2 |
2014-Jul-23 Wed
| ###
| 2.73
| ###
| 2.73
| 228,845
| 312,373
| 88.1
| 88.1
| ### |
2014-Jul-22 Tue
| ###
| ###
| ###
| ###
| 110,153
| 0
| 73.8
| 73.8
| 0.0 |
2014-Jul-21 Mon
| ###
| ###
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2014-Jul-18 Fri
| ###
| ###
| ###
| ###
| 125,779
| 0
| 19.2
| 19.2
| 0.0 |
2014-Jul-17 Thu
| ###
| 2.7
| ###
| ###
| 152,481
| 205,849
| 31.5
| 31.5
| 0.0 |
2014-Jul-16 Wed
| ###
| 2.7
| ###
| 2.7
|
|
| 73.9
| 73.9
| 0.2 |
2014-Jul-15 Tue
| ###
| 2.7
| ###
| 2.7
|
|
| 83.9
| 83.9
| 0.2 |
2014-Jul-14 Mon
| ###
| 2.71
| ###
| ###
| 48,282
| 65,422
| 72.3
| 72.3
| 0.0 |
2014-Jul-11 Fri
| 2.7
| 2.72
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
|