End of day Prices (full format), 153600 Days for (TRS) THE REJECT SHOP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.22 |
2024-Apr-17 Wed
| 4.52
| 4.52
| 4.44
| 4.46
|
|
| 23.2
| 23.2
| 0.3 |
2024-Apr-16 Tue
| 4.5
| 4.5
| 4.41
| 4.46
|
|
| 44.3
| 44.3
| 0.3 |
2024-Apr-15 Mon
| 4.55
| 4.56
| 4.46
| 4.5
|
|
| 32.3
| 32.3
| ### |
2024-Apr-12 Fri
| ###
| ###
| 4.51
| 4.55
|
|
| 12.5
| 12.5
| 0.3 |
2024-Apr-11 Thu
| ###
| 4.73
| 4.56
| ###
| 39,784
| ###
| 24.7
| 24.7
| 0.0 |
2024-Apr-10 Wed
| ###
| 4.71
| 4.57
| ###
|
|
| 64.7
| 64.7
| 0.0 |
2024-Apr-09 Tue
| 4.5
| ###
| 4.45
| ###
| 38,746
| ###
| 83.7
| 83.7
| 0.0 |
2024-Apr-08 Mon
| 4.47
| 4.56
| 4.44
| 4.47
|
|
| ###
| ###
| ### |
2024-Apr-05 Fri
| 4.54
| 4.54
| 4.43
| 4.47
| 22,870
| 102,571
| ###
| ###
| ### |
2024-Apr-04 Thu
| 4.53
| 4.55
| 4.45
| 4.45
|
|
| ###
| ###
| 0.3 |
2024-Apr-03 Wed
| 4.47
| 4.485
| 4.43
| 4.44
| 27,887
| ###
| ###
| ###
| 0.3 |
2024-Apr-02 Tue
| 4.57
| ###
| 4.44
| 4.47
| 33,422
| ###
| 20.3
| 20.3
| ### |
2024-Mar-28 Thu
| ###
| 4.74
| 4.54
| 4.55
|
|
| 18.4
| 18.4
| 0.3 |
2024-Mar-27 Wed
| ###
| ###
| 4.41
| 4.41
| 14,847
| ###
| ###
| ###
| ### |
2024-Mar-26 Tue
| 4.42
| 4.45
| 4.4
| 4.45
| 6,971
| 30,846
| 76.4
| 76.4
| 0.3 |
2024-Mar-25 Mon
| 4.5
| 4.53
| 4.42
| 4.44
|
|
| ###
| ###
| 0.3 |
2024-Mar-22 Fri
| 4.52
| ###
| 4.48
| 4.48
|
|
| 31.2
| 31.2
| ### |
2024-Mar-21 Thu
| ###
| ###
| 4.55
| 4.55
|
|
| 21.8
| 21.8
| 0.3 |
2024-Mar-20 Wed
| ###
| ###
| 4.48
| 4.48
|
|
| 16.1
| 16.1
| ### |
2024-Mar-19 Tue
| 4.55
| ###
| 4.48
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-18 Mon
| 4.58
| ###
| 4.55
| 4.55
|
|
| ###
| ###
| 0.3 |
2024-Mar-15 Fri
| ###
| ###
| 4.56
| 4.56
|
|
| ###
| ###
| 0.3 |
2024-Mar-14 Thu
| 4.85
| 4.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-13 Wed
| 4.85
| 4.86
| 4.73
| 4.85
| 22,557
| ###
| ###
| ###
| ### |
2024-Mar-12 Tue
| 4.77
| 4.88
| ###
| 4.86
| 56,951
| ###
| 80.2
| 80.2
| 0.3 |
2024-Mar-11 Mon
| 4.79
| 4.83
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2024-Mar-08 Fri
| ###
| 4.89
| ###
| 4.89
|
|
| 93.3
| 93.3
| ### |
2024-Mar-07 Thu
| 4.72
| 4.74
| ###
| ###
| 7,341
| ###
| 24.7
| 24.7
| 0.0 |
2024-Mar-06 Wed
| ###
| 4.78
| 4.56
| ###
| 57,452
| ###
| 78.3
| 78.3
| 0.0 |
2024-Mar-05 Tue
| 4.7
| 4.72
| ###
| ###
| 6,625
| ###
| 23.1
| 23.1
| 0.0 |
2024-Mar-04 Mon
| ###
| 4.7
| 4.585
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2024-Mar-01 Fri
| 4.81
| 4.84
| ###
| ###
| 25,548
| 61,826
| 17.4
| 17.4
| 0.0 |
2024-Feb-29 Thu
| 4.74
| 4.86
| 4.59
| 4.76
| 82,640
| 390,473
| ###
| ###
| ### |
2024-Feb-28 Wed
| 4.79
| 4.88
| 4.71
| 4.71
|
|
| ###
| ###
| ### |
2024-Feb-27 Tue
| 4.8
| 4.87
| 4.7
| 4.71
| 12,485
| 59,740
| 24.5
| 24.5
| ### |
2024-Feb-26 Mon
| 4.85
| ###
| 4.76
| 4.76
|
|
| ###
| ###
| ### |
2024-Feb-23 Fri
| 4.75
| ###
| 4.75
| 4.85
| 40,225
| ###
| 86.6
| 86.6
| ### |
2024-Feb-22 Thu
| 5.24
| 5.24
| ###
| 4.54
| 106,476
| ###
| ###
| ###
| 0.3 |
2024-Feb-21 Wed
| 5.25
| ###
| 5.23
| ###
| 25,178
| 65,840
| 86.2
| 86.2
| 0.0 |
2024-Feb-20 Tue
| 5.2
| 5.25
| ###
| 5.25
|
|
| ###
| ###
| 0.4 |
2024-Feb-19 Mon
| 5.2
| 5.2
| ###
| ###
| 23,246
| ###
| 35.7
| 35.7
| 0.0 |
2024-Feb-16 Fri
| ###
| 5.2
| ###
| 5.2
|
|
| 79.7
| 79.7
| ### |
2024-Feb-15 Thu
| 5.22
| 5.22
| ###
| 5.2
|
|
| ###
| ###
| ### |
2024-Feb-14 Wed
| 5.2
| 5.23
| ###
| 5.2
|
|
| 64.9
| 64.9
| ### |
2024-Feb-13 Tue
| 5.25
| 5.25
| ###
| 5.2
|
|
| 28.6
| 28.6
| ### |
2024-Feb-12 Mon
| 5.2
| 5.29
| 5.2
| 5.29
|
|
| ###
| ###
| 0.4 |
2024-Feb-09 Fri
| 5.28
| 5.28
| ###
| 5.2
|
|
| ###
| ###
| ### |
2024-Feb-08 Thu
| 5.2
| 5.41
| 5.2
| 5.21
|
|
| ###
| ###
| 0.4 |
2024-Feb-07 Wed
| 5.45
| 5.45
| 5.21
| ###
| 5,058
| 26,959
| 15.6
| 15.6
| 0.0 |
2024-Feb-06 Tue
| ###
| 5.41
| 5.25
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2024-Feb-05 Mon
| 5.4
| 5.5
| 5.24
| 5.4
|
|
| ###
| ###
| 0.4 |
2024-Feb-02 Fri
| 5.49
| 5.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-01 Thu
| 5.4
| 5.49
| ###
| 5.49
|
|
| 83.5
| 83.5
| 0.4 |
2024-Jan-31 Wed
| 5.46
| 5.46
| ###
| 5.43
|
|
| ###
| ###
| 0.4 |
2024-Jan-30 Tue
| 5.47
| 5.48
| 5.47
| 5.48
| 2,457
| 13,452
| ###
| ###
| ### |
2024-Jan-29 Mon
| 5.49
| 5.57
| 5.49
| 5.55
|
|
| 79.7
| 79.7
| ### |
2024-Jan-25 Thu
| 5.45
| 5.47
| 5.45
| 5.45
| 7,785
| ###
| ###
| ###
| ### |
2024-Jan-24 Wed
| 5.44
| 5.45
| ###
| 5.45
|
|
| ###
| ###
| ### |
2024-Jan-23 Tue
| 5.41
| 5.46
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2024-Jan-22 Mon
| 5.45
| 5.46
| 5.2
| 5.4
|
|
| 35.6
| 35.6
| 0.4 |
2024-Jan-19 Fri
| 5.4
| 5.4
| 5.4
| 5.4
| 0
|
|
|
| 0.4 |
2024-Jan-18 Thu
| 5.4
| 5.45
| 5.23
| 5.4
| 13,820
| ###
| 71.2
| 71.2
| 0.4 |
2024-Jan-17 Wed
| ###
| 5.5
| ###
| 5.4
|
|
| 75.0
| 75.0
| 0.4 |
2024-Jan-16 Tue
| 5.42
| 5.42
| ###
| 5.4
|
|
| 40.8
| 40.8
| 0.4 |
2024-Jan-15 Mon
| 5.43
| 5.44
| 5.4
| 5.42
|
|
| 37.4
| 37.4
| 0.4 |
2024-Jan-12 Fri
| 5.45
| 5.48
| 5.4
| 5.41
| 4,671
| ###
| 25.1
| 25.1
| ### |
2024-Jan-11 Thu
| 5.49
| 5.49
| ###
| 5.45
| 17,920
| ###
| ###
| ###
| ### |
2024-Jan-10 Wed
| ###
| 5.49
| ###
| 5.49
|
|
| ###
| ###
| 0.4 |
2024-Jan-09 Tue
| 5.22
| 5.42
| 5.22
| 5.42
|
|
| 92.4
| 92.4
| 0.4 |
2024-Jan-08 Mon
| ###
| 5.4
| 5.21
| 5.4
| 11,783
| ###
| ###
| ###
| 0.4 |
2024-Jan-05 Fri
| 5.4
| 5.4
| ###
| 5.4
| 1,243
| 3,356
| 70.5
| 70.5
| 0.4 |
2024-Jan-04 Thu
| 5.45
| 5.45
| ###
| 5.4
| 6,321
| 17,224
| ###
| ###
| 0.4 |
2024-Jan-03 Wed
| 5.42
| 5.46
| ###
| 5.45
| 16,527
| ###
| 80.8
| 80.8
| ### |
2024-Jan-02 Tue
| 5.44
| 5.45
| 5.42
| 5.45
|
|
| ###
| ###
| ### |
2023-Dec-29 Fri
| 5.43
| 5.45
| 5.42
| 5.45
|
|
| ###
| ###
| ### |
2023-Dec-28 Thu
| ###
| 5.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-27 Wed
| ###
| ###
| ###
| ###
| 1
| 0
| ###
| ###
| 0.0 |
2023-Dec-22 Fri
| ###
| 5.43
| ###
| 5.4
|
|
| 72.3
| 72.3
| 0.4 |
2023-Dec-21 Thu
| ###
| 5.43
| ###
| 5.43
|
|
| 83.6
| 83.6
| 0.4 |
2023-Dec-20 Wed
| ###
| 5.44
| ###
| 5.43
| 16,945
| ###
| 80.6
| 80.6
| 0.4 |
2023-Dec-19 Tue
| 5.21
| ###
| ###
| 5.28
|
|
| ###
| ###
| 0.4 |
2023-Dec-18 Mon
| ###
| 5.27
| ###
| 5.27
| 15,556
| ###
| ###
| ###
| ### |
2023-Dec-15 Fri
| 5.2
| 5.2
| ###
| ###
| 10,356
| 26,925
| ###
| ###
| 0.0 |
2023-Dec-14 Thu
| ###
| 5.26
| ###
| ###
| 3,072
| 8,079
| ###
| ###
| 0.0 |
2023-Dec-13 Wed
| ###
| ###
| ###
| ###
| 3,389
| 0
| ###
| ###
| 0.0 |
2023-Dec-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-11 Mon
| ###
| 5.2
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2023-Dec-08 Fri
| ###
| 5.2
| ###
| ###
| 6,029
| 15,675
| 62.8
| 62.8
| 0.0 |
2023-Dec-07 Thu
| ###
| ###
| ###
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2023-Dec-06 Wed
| 5
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-05 Tue
| 5.23
| 5.26
| ###
| 5.24
| 5,041
| 13,257
| 79.0
| 79.0
| 0.4 |
2023-Dec-04 Mon
| ###
| 5.28
| ###
| 5.2
| 39,855
| ###
| 81.5
| 81.5
| ### |
2023-Dec-01 Fri
| ###
| 5.2
| ###
| ###
| 5,774
| ###
| 18.6
| 18.6
| 0.0 |
2023-Nov-30 Thu
| ###
| 5.21
| 5
| 5.2
| 26,284
| 134,179
| 70.6
| 70.6
| ### |
2023-Nov-29 Wed
| ###
| ###
| ###
| ###
| 10,152
| 0
| 21.7
| 21.7
| 0.0 |
2023-Nov-28 Tue
| ###
| 5.26
| ###
| 5.2
|
|
| 79.8
| 79.8
| ### |
2023-Nov-27 Mon
| ###
| 5.25
| ###
| ###
| 9,072
| ###
| 83.5
| 83.5
| 0.0 |
2023-Nov-24 Fri
| ###
| 5.2
| ###
| ###
| 5,757
| ###
| ###
| ###
| 0.0 |
2023-Nov-23 Thu
| ###
| 5.2
| ###
| 5.2
| 5,288
| 13,748
| 81.1
| 81.1
| ### |
2023-Nov-22 Wed
| ###
| 5.2
| ###
| ###
| 6,576
| ###
| 30.7
| 30.7
| 0.0 |
2023-Nov-21 Tue
| 5.21
| ###
| ###
| ###
| 7,622
| 0
| 34.4
| 34.4
| 0.0 |
2023-Nov-20 Mon
| ###
| ###
| 5.21
| 5.21
| 2,657
| 6,921
| 18.5
| 18.5
| 0.4 |
2023-Nov-17 Fri
| 5.43
| 5.45
| 5.27
| 5.45
| 5,244
| ###
| 72.3
| 72.3
| ### |
2023-Nov-16 Thu
| 5.4
| 5.44
| 5.24
| 5.24
| 30,445
| 162,576
| ###
| ###
| 0.4 |
2023-Nov-15 Wed
| 5.45
| 5.47
| ###
| 5.4
| 67,788
| ###
| ###
| ###
| 0.4 |
2023-Nov-14 Tue
| ###
| 5.49
| 5.27
| 5.44
| 17,750
| ###
| 83.8
| 83.8
| 0.4 |
2023-Nov-13 Mon
| 5.25
| 5.29
| ###
| 5.2
|
|
| ###
| ###
| ### |
2023-Nov-10 Fri
| 5.43
| 5.43
| 5.2
| 5.2
| 23,679
| 125,853
| ###
| ###
| ### |
2023-Nov-09 Thu
| 5.4
| 5.5
| ###
| 5.49
|
|
| 83.8
| 83.8
| 0.4 |
2023-Nov-08 Wed
| 5.25
| 5.4
| 5.25
| ###
| 14,476
| 77,084
| 77.2
| 77.2
| 0.0 |
2023-Nov-07 Tue
| ###
| ###
| ###
| ###
|
|
| 87.9
| 87.9
| 0.0 |
2023-Nov-06 Mon
| ###
| 5.29
| ###
| 5.29
|
|
| ###
| ###
| 0.4 |
2023-Nov-03 Fri
| 5.21
| 5.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-02 Thu
| ###
| 5.29
| ###
| 5.2
| 11,143
| 29,473
| ###
| ###
| ### |
2023-Nov-01 Wed
| 5.2
| 5.29
| ###
| ###
| 2,683
| ###
| ###
| ###
| 0.0 |
2023-Oct-31 Tue
| 5.42
| 5.42
| ###
| 5.2
| 18,147
| 49,178
| 12.5
| 12.5
| ### |
2023-Oct-30 Mon
| ###
| ###
| ###
| 5.21
| 20,089
| 0
| 74.1
| 74.1
| 0.4 |
2023-Oct-27 Fri
| 5.46
| 5.59
| 5.28
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2023-Oct-26 Thu
| 5.59
| ###
| 5.46
| 5.53
| 5,323
| ###
| 30.2
| 30.2
| ### |
2023-Oct-25 Wed
| ###
| ###
| 5.53
| 5.54
| 10,473
| 28,957
| 20.1
| 20.1
| 0.4 |
2023-Oct-24 Tue
| 5.57
| 5.57
| 5.57
| 5.57
| 0
|
|
|
| 0.4 |
2023-Oct-23 Mon
| 5.54
| ###
| 5.5
| 5.57
|
|
| ###
| ###
| 0.4 |
2023-Oct-20 Fri
| 5.5
| ###
| 5.49
| 5.55
| 34,525
| 94,771
| 78.3
| 78.3
| ### |
2023-Oct-19 Thu
| 5.56
| 5.59
| 5.41
| 5.55
| 17,558
| ###
| 37.5
| 37.5
| ### |
2023-Oct-18 Wed
| 5.74
| 5.84
| 5.7
| 5.78
|
|
| ###
| ###
| 0.4 |
2023-Oct-17 Tue
| 5.7
| 5.72
| ###
| 5.71
|
|
| 74.6
| 74.6
| 0.4 |
2023-Oct-16 Mon
| ###
| 5.7
| ###
| 5.7
|
|
| 79.3
| 79.3
| 0.4 |
2023-Oct-13 Fri
| 5.77
| 5.77
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2023-Oct-12 Thu
| 5.7
| 5.78
| ###
| 5.78
|
|
| ###
| ###
| 0.4 |
2023-Oct-11 Wed
| 5.7
| 5.75
| 5.58
| 5.7
| 13,057
| ###
| 62.7
| 62.7
| 0.4 |
2023-Oct-10 Tue
| ###
| 5.71
| 5.57
| ###
| 17,877
| 100,826
| ###
| ###
| 0.0 |
2023-Oct-09 Mon
| 5.7
| 5.75
| ###
| ###
|
|
| 38.2
| 38.2
| 0.0 |
2023-Oct-06 Fri
| ###
| 5.7
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2023-Oct-05 Thu
| 5.57
| 5.7
| 5.57
| 5.7
| 482
| ###
| 85.3
| 85.3
| 0.4 |
2023-Oct-04 Wed
| ###
| ###
| 5.56
| 5.56
| 19,623
| 54,551
| 28.8
| 28.8
| 0.4 |
2023-Oct-03 Tue
| 5.77
| 5.79
| ###
| 5.7
| 11,987
| ###
| 31.1
| 31.1
| 0.4 |
2023-Oct-02 Mon
| 5.56
| 5.79
| 5.56
| ###
| 10,020
| ###
| 76.2
| 76.2
| 0.0 |
2023-Sep-29 Fri
| 5.7
| 5.7
| 5.55
| 5.7
|
|
| ###
| ###
| 0.4 |
2023-Sep-28 Thu
| 5.8
| 5.8
| ###
| 5.7
| 1,546
| 4,483
| ###
| ###
| 0.4 |
2023-Sep-27 Wed
| 5.8
| 5.8
| 5.7
| 5.7
|
|
| ###
| ###
| 0.4 |
2023-Sep-26 Tue
| 5.77
| 5.8
| 5.74
| 5.8
|
|
| 79.4
| 79.4
| 0.4 |
2023-Sep-25 Mon
| 5.77
| 5.8
| ###
| 5.8
| 35,774
| 103,744
| 71.8
| 71.8
| 0.4 |
2023-Sep-22 Fri
| 5.78
| 5.78
| ###
| 5.73
|
|
| 24.4
| 24.4
| ### |
2023-Sep-21 Thu
| 5.73
| 5.78
| 5.58
| 5.75
| 16,040
| ###
| ###
| ###
| ### |
2023-Sep-20 Wed
| 5.79
| 5.79
| ###
| 5.73
|
|
| ###
| ###
| ### |
2023-Sep-19 Tue
| 5.85
| 5.85
| ###
| 5.8
|
|
| ###
| ###
| 0.4 |
2023-Sep-18 Mon
| 5.8
| 5.85
| 5.75
| 5.85
| 17,350
| ###
| 81.1
| 81.1
| 0.4 |
2023-Sep-15 Fri
| 5.8
| 5.85
| 5.7
| 5.79
| 29,541
| ###
| ###
| ###
| ### |
2023-Sep-14 Thu
| 5.84
| 5.84
| 5.71
| 5.8
|
|
| ###
| ###
| 0.4 |
2023-Sep-13 Wed
| 5.59
| 5.81
| 5.59
| 5.8
|
|
| ###
| ###
| 0.4 |
2023-Sep-12 Tue
| 5.5
| ###
| 5.46
| 5.55
|
|
| ###
| ###
| ### |
2023-Sep-11 Mon
| 5.4
| 5.5
| ###
| 5.49
| 27,375
| 75,281
| ###
| ###
| 0.4 |
2023-Sep-08 Fri
| 5.41
| 5.45
| 5.4
| 5.45
|
|
| ###
| ###
| ### |
2023-Sep-07 Thu
| 5.4
| 5.49
| ###
| 5.49
|
|
| ###
| ###
| 0.4 |
2023-Sep-06 Wed
| 5.43
| 5.49
| 5.4
| 5.49
|
|
| ###
| ###
| 0.4 |
2023-Sep-05 Tue
| 5.43
| 5.45
| ###
| 5.43
|
|
| 69.7
| 69.7
| 0.4 |
2023-Sep-04 Mon
| ###
| 5.49
| ###
| 5.49
| 14,183
| ###
| 93.6
| 93.6
| 0.4 |
2023-Sep-01 Fri
| 5.47
| 5.47
| 5.4
| 5.4
|
|
| 24.3
| 24.3
| 0.4 |
2023-Aug-31 Thu
| 5.5
| 5.5
| 5.4
| 5.44
| 12,641
| ###
| 27.1
| 27.1
| 0.4 |
2023-Aug-30 Wed
| 5.5
| 5.5
| 5.25
| 5.5
|
|
| ###
| ###
| 0.4 |
2023-Aug-29 Tue
| 5.29
| ###
| ###
| ###
|
|
| 93.7
| 93.7
| 0.0 |
2023-Aug-28 Mon
| ###
| ###
| 5.25
| 5.25
| 58,253
| ###
| 8.9
| 8.9
| 0.4 |
2023-Aug-25 Fri
| 5.81
| 5.81
| 5.485
| ###
| 32,571
| 183,944
| 16.9
| 16.9
| 0.0 |
2023-Aug-24 Thu
| 5.89
| ###
| 5.8
| 5.85
|
|
| 30.1
| 30.1
| 0.4 |
2023-Aug-23 Wed
| ###
| 5.7
| ###
| 5.7
|
|
| 73.5
| 73.5
| 0.4 |
2023-Aug-22 Tue
| ###
| 5.7
| ###
| ###
| 50,924
| ###
| ###
| ###
| 0.0 |
2023-Aug-21 Mon
| ###
| 5.4
| 5.25
| ###
| 31,424
| ###
| 74.9
| 74.9
| 0.0 |
2023-Aug-18 Fri
| ###
| ###
| 5.27
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2023-Aug-17 Thu
| 5.4
| 5.41
| 5.27
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-16 Wed
| ###
| 5.43
| ###
| 5.43
| 7,128
| 19,352
| 84.3
| 84.3
| 0.4 |
2023-Aug-15 Tue
| ###
| 5.43
| ###
| 5.43
|
|
| 86.0
| 86.0
| 0.4 |
2023-Aug-14 Mon
| ###
| 5.43
| ###
| ###
| 22,584
| ###
| 73.7
| 73.7
| 0.0 |
2023-Aug-11 Fri
| ###
| ###
| 5.27
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-10 Thu
| ###
| ###
| 5.26
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2023-Aug-09 Wed
| ###
| ###
| ###
| ###
| 6,358
| 0
| 25.3
| 25.3
| 0.0 |
2023-Aug-08 Tue
| 5.26
| ###
| 5.25
| ###
|
|
| 87.7
| 87.7
| 0.0 |
2023-Aug-07 Mon
| 5.29
| 5.29
| 5.245
| 5.29
| 19,459
| ###
| ###
| ###
| 0.4 |
2023-Aug-04 Fri
| ###
| ###
| 5.28
| 5.28
| 6,187
| ###
| ###
| ###
| 0.4 |
2023-Aug-03 Thu
| 5.45
| 5.45
| 5.29
| 5.29
|
|
| 13.5
| 13.5
| 0.4 |
2023-Aug-02 Wed
| ###
| 5.5
| ###
| 5.45
| 19,380
| ###
| 84.9
| 84.9
| ### |
2023-Aug-01 Tue
| 5.22
| ###
| 5.21
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-31 Mon
| ###
| 5.24
| ###
| 5.22
|
|
| 87.0
| 87.0
| 0.4 |
2023-Jul-28 Fri
| 4.88
| ###
| 4.88
| 5.23
| 72,123
| 175,980
| 95.9
| 95.9
| ### |
2023-Jul-27 Thu
| ###
| ###
| ###
| ###
| 6,528
| 0
| 60.1
| 60.1
| 0.0 |
2023-Jul-26 Wed
| 4.83
| ###
| 4.83
| ###
| 8,588
| 20,740
| ###
| ###
| 0.0 |
2023-Jul-25 Tue
| 4.89
| 4.89
| 4.81
| 4.88
| 12,042
| ###
| ###
| ###
| 0.3 |
2023-Jul-24 Mon
| 4.89
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2023-Jul-21 Fri
| 4.84
| ###
| ###
| 4.89
|
|
| ###
| ###
| ### |
2023-Jul-20 Thu
| 4.7
| ###
| 4.7
| 4.84
| 21,587
| 50,729
| ###
| ###
| 0.3 |
2023-Jul-19 Wed
| 4.7
| 4.74
| ###
| 4.71
| 21,748
| 51,542
| ###
| ###
| ### |
2023-Jul-18 Tue
| 4.5
| 4.7
| 4.5
| 4.7
| 28,229
| 129,853
| ###
| ###
| 0.3 |
2023-Jul-17 Mon
| 4.57
| ###
| 4.5
| 4.5
| 2,947
| ###
| 26.0
| 26.0
| ### |
2023-Jul-14 Fri
| 4.52
| ###
| 4.51
| 4.57
|
|
| ###
| ###
| ### |
2023-Jul-13 Thu
| ###
| ###
| 4.51
| 4.53
| 5,155
| 11,624
| ###
| ###
| ### |
2023-Jul-12 Wed
| 4.51
| ###
| 4.5
| 4.5
| 19,280
| 43,380
| 39.3
| 39.3
| ### |
2023-Jul-11 Tue
| 4.54
| ###
| 4.54
| ###
| 1,144
| ###
| 75.3
| 75.3
| 0.0 |
2023-Jul-10 Mon
| ###
| ###
| 4.52
| 4.52
|
|
| ###
| ###
| 0.3 |
2023-Jul-07 Fri
| 4.58
| ###
| 4.58
| ###
| 15,256
| ###
| 81.3
| 81.3
| 0.0 |
2023-Jul-06 Thu
| ###
| ###
| 4.57
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-05 Wed
| 4.55
| ###
| 4.5
| ###
| 4,081
| 9,182
| 81.8
| 81.8
| 0.0 |
2023-Jul-04 Tue
| 4.42
| 4.55
| 4.4
| 4.55
| 15,059
| 67,389
| ###
| ###
| 0.3 |
2023-Jul-03 Mon
| 4.44
| 4.5
| 4.4
| 4.42
| 5,143
| 22,886
| 27.9
| 27.9
| 0.3 |
2023-Jun-30 Fri
| 4.41
| 4.55
| ###
| 4.55
| 2,584
| 5,878
| 81.7
| 81.7
| 0.3 |
2023-Jun-29 Thu
| ###
| 4.45
| ###
| 4.45
|
|
| 78.1
| 78.1
| 0.3 |
2023-Jun-28 Wed
| 4.46
| 4.51
| ###
| 4.4
|
|
| 23.3
| 23.3
| 0.3 |
2023-Jun-27 Tue
| 4.4
| 4.54
| 4.4
| 4.46
|
|
| ###
| ###
| 0.3 |
2023-Jun-26 Mon
| 4.56
| 4.56
| 4.42
| 4.45
| 38,870
| 174,526
| 24.4
| 24.4
| 0.3 |
2023-Jun-23 Fri
| ###
| ###
| 4.57
| ###
| 11,125
| 25,420
| ###
| ###
| 0.0 |
2023-Jun-22 Thu
| 4.52
| ###
| ###
| ###
| 22,653
| 0
| ###
| ###
| 0.0 |
2023-Jun-21 Wed
| 4.55
| ###
| 4.55
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2023-Jun-20 Tue
| 4.54
| ###
| 4.49
| ###
| 33,548
| ###
| 81.4
| 81.4
| 0.0 |
2023-Jun-19 Mon
| 4.54
| ###
| 4.44
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-16 Fri
| 4.49
| 4.55
| 4.45
| 4.55
| 39,120
| 176,040
| 72.8
| 72.8
| 0.3 |
2023-Jun-15 Thu
| 4.5
| 4.5
| ###
| 4.5
|
|
| ###
| ###
| ### |
2023-Jun-14 Wed
| 4.56
| 4.56
| 4.385
| 4.5
|
|
| 30.4
| 30.4
| ### |
2023-Jun-13 Tue
| 4.48
| ###
| 4.48
| 4.56
| 44,524
| ###
| 83.1
| 83.1
| 0.3 |
2023-Jun-09 Fri
| 4.46
| 4.48
| ###
| 4.48
| 23,329
| 52,256
| 74.7
| 74.7
| ### |
2023-Jun-08 Thu
| 4.45
| 4.47
| 4.45
| 4.47
|
|
| ###
| ###
| ### |
2023-Jun-07 Wed
| 4.42
| 4.47
| 4.41
| 4.45
| 8,441
| 37,478
| 78.0
| 78.0
| 0.3 |
2023-Jun-06 Tue
| ###
| 4.48
| ###
| 4.48
|
|
| ###
| ###
| ### |
2023-Jun-05 Mon
| 4.41
| 4.48
| ###
| 4.48
| 7,556
| 16,925
| ###
| ###
| ### |
2023-Jun-02 Fri
| 4.42
| 4.48
| 4.41
| 4.45
| 8,743
| ###
| 69.3
| 69.3
| 0.3 |
2023-Jun-01 Thu
| 4.4
| 4.47
| 4.4
| 4.45
|
|
| ###
| ###
| 0.3 |
2023-May-31 Wed
| 4.56
| 4.59
| 4.4
| 4.45
|
|
| ###
| ###
| 0.3 |
2023-May-30 Tue
| ###
| 4.59
| ###
| 4.59
| 14,822
| ###
| 94.3
| 94.3
| 0.3 |
2023-May-29 Mon
| 4.4
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-26 Fri
| 4.4
| 4.485
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2023-May-25 Thu
| 4.42
| 4.43
| 4.25
| 4.4
|
|
| ###
| ###
| 0.3 |
2023-May-24 Wed
| 4.55
| 4.56
| 4.48
| 4.55
|
|
| ###
| ###
| 0.3 |
2023-May-23 Tue
| 4.45
| 4.53
| 4.45
| 4.5
|
|
| ###
| ###
| ### |
2023-May-22 Mon
| ###
| 4.49
| 4.24
| 4.4
| 11,759
| 51,328
| 83.2
| 83.2
| 0.3 |
2023-May-19 Fri
| ###
| 4.5
| ###
| 4.5
|
|
| ###
| ###
| ### |
2023-May-18 Thu
| 4.5
| 4.56
| 4.45
| 4.5
| 40,981
| ###
| ###
| ###
| ### |
2023-May-17 Wed
| 4.42
| ###
| 4.4
| 4.53
|
|
| ###
| ###
| ### |
2023-May-16 Tue
| 4.42
| 4.42
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2023-May-15 Mon
| 4.42
| 4.42
| 4.41
| 4.42
| 1,182
| ###
| 73.1
| 73.1
| 0.3 |
2023-May-12 Fri
| 4.52
| 4.52
| 4.44
| 4.44
|
|
| ###
| ###
| 0.3 |
2023-May-11 Thu
| 4.5
| 4.5
| 4.44
| 4.5
|
|
| ###
| ###
| ### |
2023-May-10 Wed
| 4.5
| 4.5
| 4.5
| 4.5
| 59
| ###
| ###
| ###
| ### |
2023-May-09 Tue
| 4.54
| 4.56
| 4.43
| 4.56
| 19,556
| ###
| 78.1
| 78.1
| 0.3 |
2023-May-08 Mon
| ###
| 4.54
| ###
| 4.54
|
|
| 92.7
| 92.7
| 0.3 |
2023-May-05 Fri
| 4.51
| ###
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2023-May-04 Thu
| 4.58
| 4.58
| 4.45
| 4.45
| 13,023
| ###
| ###
| ###
| 0.3 |
2023-May-03 Wed
| 4.7
| 4.7
| 4.45
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2023-May-02 Tue
| 4.78
| 4.8
| 4.72
| 4.76
| 4,879
| 23,224
| 45.6
| 45.6
| ### |
2023-May-01 Mon
| 4.78
| 4.78
| 4.48
| 4.78
|
|
| 75.0
| 75.0
| ### |
2023-Apr-28 Fri
| 4.85
| 4.85
| 4.79
| 4.82
| 31,379
| 151,246
| ###
| ###
| 0.3 |
2023-Apr-27 Thu
| 4.83
| 4.85
| 4.72
| 4.84
| 9,823
| ###
| 71.4
| 71.4
| 0.3 |
2023-Apr-26 Wed
| 4.83
| ###
| 4.785
| 4.85
|
|
| 75.0
| 75.0
| ### |
2023-Apr-24 Mon
| 4.85
| 4.87
| ###
| 4.83
| 33,486
| ###
| 36.7
| 36.7
| 0.3 |
2023-Apr-21 Fri
| 4.58
| 4.86
| ###
| 4.86
| 35,555
| ###
| ###
| ###
| 0.3 |
2023-Apr-20 Thu
| ###
| ###
| 4.78
| 4.78
|
|
| ###
| ###
| ### |
2023-Apr-19 Wed
| 4.7
| ###
| ###
| ###
|
|
| 91.8
| 91.8
| 0.0 |
2023-Apr-18 Tue
| 4.55
| 4.75
| 4.55
| 4.71
|
|
| ###
| ###
| ### |
2023-Apr-17 Mon
| 4.55
| 4.55
| 4.5
| 4.55
|
|
| ###
| ###
| 0.3 |
2023-Apr-14 Fri
| 4.45
| 4.55
| 4.45
| 4.55
|
|
| ###
| ###
| 0.3 |
2023-Apr-13 Thu
| ###
| 4.55
| ###
| 4.43
|
|
| ###
| ###
| ### |
2023-Apr-12 Wed
| ###
| ###
| 4.28
| 4.28
|
|
| ###
| ###
| 0.3 |
2023-Apr-11 Tue
| 4.28
| ###
| 4.26
| ###
| 23,283
| ###
| 74.5
| 74.5
| 0.0 |
2023-Apr-06 Thu
| 4.21
| 4.28
| 4.2
| 4.28
|
|
| ###
| ###
| 0.3 |
2023-Apr-05 Wed
| 4.2
| 4.23
| ###
| ###
|
|
| 35.6
| 35.6
| 0.0 |
2023-Apr-04 Tue
| ###
| 4.23
| ###
| 4.23
| 4,029
| 8,521
| 84.0
| 84.0
| 0.3 |
2023-Apr-03 Mon
| 4.21
| 4.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-31 Fri
| ###
| 4.21
| ###
| ###
| 11,872
| ###
| 65.0
| 65.0
| 0.0 |
2023-Mar-30 Thu
| ###
| ###
| 4.145
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-29 Wed
| ###
| ###
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2023-Mar-28 Tue
| ###
| ###
| ###
| ###
| 8,153
| 0
| ###
| ###
| 0.0 |
2023-Mar-27 Mon
| ###
| 4.055
| ###
| ###
|
|
| 91.0
| 91.0
| 0.0 |
2023-Mar-24 Fri
| ###
| ###
| ###
| ###
| 1,546
| 0
| 6.0
| 6.0
| 0.0 |
2023-Mar-23 Thu
| ###
| ###
| ###
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2023-Mar-22 Wed
| 4
| ###
| 3.88
| ###
| 5,448
| ###
| 29.8
| 29.8
| 0.0 |
2023-Mar-21 Tue
| ###
| ###
| 4
| 4
| 2,250
| ###
| 11.8
| 11.8
| 0.3 |
2023-Mar-20 Mon
| ###
| ###
| ###
| ###
| 9,084
| 0
| ###
| ###
| 0.0 |
2023-Mar-17 Fri
| ###
| ###
| 4
| ###
| 13,750
| ###
| ###
| ###
| 0.0 |
2023-Mar-16 Thu
| ###
| ###
| ###
| ###
| 6,622
| 0
| ###
| ###
| 0.0 |
2023-Mar-15 Wed
| ###
| ###
| ###
| ###
| 781
| 0
| ###
| ###
| 0.0 |
2023-Mar-14 Tue
| ###
| ###
| ###
| ###
| 39,357
| 0
| 85.4
| 85.4
| 0.0 |
2023-Mar-13 Mon
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-10 Fri
| ###
| ###
| ###
| 4
| 10,450
| 0
| ###
| ###
| 0.3 |
2023-Mar-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-08 Wed
| 4
| 4
| 3.86
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2023-Mar-07 Tue
| ###
| ###
| ###
| ###
| 17,548
| 0
| 25.0
| 25.0
| 0.0 |
2023-Mar-06 Mon
| ###
| ###
| 4
| ###
| 12,371
| 24,742
| ###
| ###
| 0.0 |
2023-Mar-03 Fri
| 4.2
| 4.21
| ###
| ###
| 10,329
| 21,742
| ###
| ###
| 0.0 |
2023-Mar-02 Thu
| 4.23
| 4.23
| 4.2
| 4.2
| 2,146
| 9,045
| 34.8
| 34.8
| ### |
2023-Mar-01 Wed
| 4.24
| 4.25
| 4.22
| 4.23
|
|
| ###
| ###
| 0.3 |
2023-Feb-28 Tue
| ###
| 4.22
| ###
| 4.2
| 7,584
| ###
| ###
| ###
| ### |
2023-Feb-27 Mon
| 4.23
| 4.23
| ###
| ###
| 11,880
| 25,126
| 28.5
| 28.5
| 0.0 |
2023-Feb-24 Fri
| 4.2
| 4.23
| 4.175
| 4.2
|
|
| 65.1
| 65.1
| ### |
2023-Feb-23 Thu
| ###
| 4.2
| ###
| 4.2
| 24,055
| ###
| ###
| ###
| ### |
2023-Feb-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-21 Tue
| 3.86
| 4
| 3.85
| ###
| 6,641
| ###
| 80.2
| 80.2
| 0.0 |
2023-Feb-20 Mon
| ###
| ###
| 3.85
| 3.85
| 9,028
| 17,378
| ###
| ###
| 0.3 |
2023-Feb-17 Fri
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-16 Thu
| ###
| 4
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2023-Feb-15 Wed
| 3.89
| ###
| 3.82
| 3.85
| 10,327
| 19,724
| ###
| ###
| 0.3 |
2023-Feb-14 Tue
| ###
| ###
| 3.85
| 3.89
|
|
| 37.5
| 37.5
| 0.3 |
2023-Feb-13 Mon
| ###
| ###
| ###
| 3.87
|
|
| 15.3
| 15.3
| ### |
2023-Feb-10 Fri
| ###
| ###
| ###
| ###
| 4,941
| 0
| ###
| ###
| 0.0 |
2023-Feb-09 Thu
| ###
| ###
| ###
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2023-Feb-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-07 Tue
| 4.125
| ###
| ###
| ###
| 779
| 0
| ###
| ###
| 0.0 |
2023-Feb-06 Mon
| ###
| ###
| ###
| ###
| 4,470
| 0
| ###
| ###
| 0.0 |
2023-Feb-03 Fri
| 4.28
| ###
| 4.27
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2023-Feb-02 Thu
| 4.2
| ###
| ###
| 4.27
|
|
| 80.7
| 80.7
| ### |
2023-Feb-01 Wed
| ###
| 4.2
| ###
| ###
| 47,475
| ###
| ###
| ###
| 0.0 |
2023-Jan-31 Tue
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-27 Fri
| ###
| ###
| ###
| ###
| 22,889
| 0
| 20.3
| 20.3
| 0.0 |
2023-Jan-25 Wed
| ###
| ###
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2023-Jan-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-23 Mon
| 4.25
| 4.25
| ###
| 4.23
|
|
| 32.3
| 32.3
| 0.3 |
2023-Jan-20 Fri
| 4.24
| 4.27
| ###
| 4.21
| 15,153
| 32,351
| 31.3
| 31.3
| ### |
2023-Jan-19 Thu
| ###
| 4.2
| ###
| ###
| 4,088
| 8,584
| ###
| ###
| 0.0 |
2023-Jan-18 Wed
| ###
| ###
| ###
| ###
| 4,157
| 0
| ###
| ###
| 0.0 |
2023-Jan-17 Tue
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-16 Mon
| 4.2
| 4.21
| ###
| ###
| 987
| 2,077
| 16.8
| 16.8
| 0.0 |
2023-Jan-13 Fri
| 4.22
| 4.22
| ###
| ###
|
|
| 12.8
| 12.8
| 0.0 |
2023-Jan-12 Thu
| 4.22
| ###
| ###
| 4.22
|
|
| ###
| ###
| ### |
2023-Jan-11 Wed
| ###
| 4.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-09 Mon
| 4.26
| ###
| ###
| ###
|
|
| 7.2
| 7.2
| 0.0 |
2023-Jan-06 Fri
| 4.23
| ###
| 4.2
| 4.26
| 6,746
| ###
| 66.6
| 66.6
| 0.3 |
2023-Jan-05 Thu
| ###
| 4.28
| ###
| 4.23
|
|
| 78.5
| 78.5
| 0.3 |
2023-Jan-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-03 Tue
| ###
| ###
| 4.28
| 4.28
|
|
| ###
| ###
| 0.3 |
2022-Dec-30 Fri
| ###
| ###
| ###
| 4.22
|
|
| 71.8
| 71.8
| ### |
2022-Dec-29 Thu
| ###
| 4.2
| ###
| 4.2
| 9,155
| 19,225
| 92.2
| 92.2
| ### |
2022-Dec-28 Wed
| ###
| ###
| ###
| ###
| 1,246
| 0
| ###
| ###
| 0.0 |
2022-Dec-23 Fri
| ###
| ###
| ###
| ###
| 73,528
| 0
| ###
| ###
| 0.0 |
2022-Dec-22 Thu
| ###
| ###
| ###
| ###
| 5,826
| 0
| ###
| ###
| 0.0 |
2022-Dec-21 Wed
| ###
| ###
| ###
| ###
| 11,959
| 0
| ###
| ###
| 0.0 |
2022-Dec-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-19 Mon
| ###
| 4.22
| ###
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2022-Dec-16 Fri
| ###
| ###
| 3.79
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2022-Dec-15 Thu
| ###
| ###
| 3.84
| ###
| 9,352
| 17,955
| 38.2
| 38.2
| 0.0 |
2022-Dec-14 Wed
| ###
| ###
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2022-Dec-13 Tue
| ###
| ###
| 3.73
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-12 Mon
| ###
| 4.27
| ###
| ###
| 16,278
| 34,753
| ###
| ###
| 0.0 |
2022-Dec-09 Fri
| ###
| ###
| ###
| ###
| 8,252
| 0
| ###
| ###
| 0.0 |
2022-Dec-08 Thu
| 3.72
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-07 Wed
| ###
| ###
| ###
| 3.86
|
|
| ###
| ###
| 0.3 |
2022-Dec-06 Tue
| 4
| ###
| ###
| ###
| 26,841
| 0
| 40.8
| 40.8
| 0.0 |
2022-Dec-05 Mon
| ###
| ###
| 4
| ###
| 11,058
| ###
| ###
| ###
| 0.0 |
2022-Dec-02 Fri
| ###
| 4.43
| 4.28
| ###
| 5,624
| ###
| 71.4
| 71.4
| 0.0 |
2022-Dec-01 Thu
| 4.5
| ###
| 4.24
| 4.29
|
|
| ###
| ###
| ### |
2022-Nov-30 Wed
| ###
| ###
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
2022-Nov-29 Tue
| 4.55
| ###
| 4.52
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2022-Nov-28 Mon
| ###
| ###
| 4.55
| 4.55
| 2,087
| 4,747
| 31.8
| 31.8
| 0.3 |
2022-Nov-25 Fri
| ###
| 4.79
| 4.59
| 4.59
| 9,053
| 42,458
| ###
| ###
| 0.3 |
2022-Nov-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-23 Wed
| 4.75
| 4.75
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2022-Nov-22 Tue
| 4.8
| 4.82
| 4.7
| 4.75
|
|
| 30.4
| 30.4
| ### |
2022-Nov-21 Mon
| ###
| ###
| 4.75
| 4.81
|
|
| 24.5
| 24.5
| ### |
2022-Nov-18 Fri
| ###
| 4.975
| ###
| ###
| 21,158
| ###
| ###
| ###
| 0.0 |
2022-Nov-17 Thu
| ###
| ###
| 4.945
| ###
| 17,079
| 42,227
| ###
| ###
| 0.0 |
2022-Nov-16 Wed
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2022-Nov-15 Tue
| ###
| ###
| ###
| ###
| 22,021
| 0
| 41.0
| 41.0
| 0.0 |
2022-Nov-14 Mon
| 5
| 5
| ###
| ###
| 7,143
| 17,857
| 41.5
| 41.5
| 0.0 |
2022-Nov-11 Fri
| ###
| ###
| 4.81
| 4.85
| 12,788
| 30,755
| 28.3
| 28.3
| ### |
2022-Nov-10 Thu
| ###
| ###
| 4.82
| 4.86
|
|
| ###
| ###
| 0.3 |
2022-Nov-09 Wed
| 4.88
| 4.88
| 4.75
| 4.78
| 46,344
| 223,146
| ###
| ###
| ### |
2022-Nov-08 Tue
| ###
| ###
| 4.88
| ###
| 36,227
| ###
| ###
| ###
| 0.0 |
2022-Nov-07 Mon
| ###
| ###
| ###
| ###
| 19,386
| 0
| ###
| ###
| 0.0 |
2022-Nov-04 Fri
| ###
| ###
| ###
| ###
| 40,422
| 0
| ###
| ###
| 0.0 |
2022-Nov-03 Thu
| 4.8
| ###
| 4.8
| ###
| 25,271
| 60,650
| 87.8
| 87.8
| 0.0 |
2022-Nov-02 Wed
| ###
| ###
| ###
| 4.78
|
|
| 82.1
| 82.1
| ### |
2022-Nov-01 Tue
| ###
| 4.81
| ###
| 4.75
|
|
| ###
| ###
| ### |
2022-Oct-31 Mon
| ###
| ###
| 4.59
| ###
| 26,676
| 61,221
| 82.7
| 82.7
| 0.0 |
2022-Oct-28 Fri
| 4.42
| 4.57
| ###
| 4.55
| 82,040
| ###
| ###
| ###
| 0.3 |
2022-Oct-27 Thu
| 4.44
| 4.44
| ###
| 4.4
|
|
| 27.2
| 27.2
| 0.3 |
2022-Oct-26 Wed
| 4.43
| 4.46
| 4.4
| 4.45
|
|
| ###
| ###
| 0.3 |
2022-Oct-25 Tue
| 4.4
| 4.42
| ###
| ###
|
|
| 39.7
| 39.7
| 0.0 |
2022-Oct-24 Mon
| 4.44
| 4.47
| 4.4
| 4.4
|
|
| ###
| ###
| 0.3 |
2022-Oct-21 Fri
| 4.29
| 4.44
| 4.29
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-20 Thu
| 4.26
| ###
| 4.24
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-19 Wed
| 4.2
| 4.27
| ###
| 4.24
|
|
| ###
| ###
| 0.3 |
2022-Oct-18 Tue
| 4.2
| 4.24
| 4.2
| 4.2
| 54,842
| ###
| ###
| ###
| ### |
2022-Oct-17 Mon
| 4.22
| 4.22
| ###
| 4.2
| 37,655
| 79,452
| 37.6
| 37.6
| ### |
2022-Oct-14 Fri
| 4.24
| 4.24
| ###
| 4.2
| 84,587
| 179,324
| ###
| ###
| ### |
2022-Oct-13 Thu
| ###
| 4.24
| ###
| 4.22
|
|
| ###
| ###
| ### |
2022-Oct-12 Wed
| 4.23
| 4.26
| ###
| 4.22
| 36,252
| ###
| 41.5
| 41.5
| ### |
2022-Oct-11 Tue
| ###
| 4.29
| ###
| 4.2
|
|
| 86.3
| 86.3
| ### |
2022-Oct-10 Mon
| ###
| 4.2
| ###
| ###
| 16,126
| ###
| 39.6
| 39.6
| 0.0 |
2022-Oct-07 Fri
| ###
| ###
| ###
| ###
| 6,821
| 0
| ###
| ###
| 0.0 |
2022-Oct-06 Thu
| ###
| ###
| ###
| ###
| 83,373
| 0
| 62.0
| 62.0
| 0.0 |
2022-Oct-05 Wed
| ###
| ###
| ###
| ###
| 13,321
| 0
| 33.1
| 33.1
| 0.0 |
2022-Oct-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-03 Mon
| ###
| ###
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2022-Sep-30 Fri
| ###
| 4.225
| ###
| ###
| 29,429
| ###
| 67.9
| 67.9
| 0.0 |
2022-Sep-29 Thu
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2022-Sep-28 Wed
| ###
| ###
| ###
| ###
| 10,682
| 0
| ###
| ###
| 0.0 |
2022-Sep-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-23 Fri
| ###
| ###
| 3.88
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2022-Sep-21 Wed
| ###
| ###
| ###
| ###
| 45,171
| 0
| ###
| ###
| 0.0 |
2022-Sep-20 Tue
| ###
| ###
| 3.88
| 3.88
| 36,927
| ###
| 33.6
| 33.6
| 0.3 |
2022-Sep-19 Mon
| ###
| ###
| 3.87
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-15 Thu
| ###
| 4.2
| ###
| 4.2
|
|
| ###
| ###
| ### |
2022-Sep-14 Wed
| ###
| 4.23
| ###
| 4.2
| 55,323
| ###
| ###
| ###
| ### |
2022-Sep-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-12 Mon
| 4.2
| 4.2
| ###
| ###
| 21,955
| ###
| ###
| ###
| 0.0 |
2022-Sep-09 Fri
| 4.2
| 4.2
| ###
| 4.2
|
|
| 60.6
| 60.6
| ### |
2022-Sep-08 Thu
| ###
| 4.2
| ###
| 4.2
|
|
| 81.3
| 81.3
| ### |
2022-Sep-07 Wed
| ###
| ###
| ###
| ###
| 41,527
| 0
| 44.1
| 44.1
| 0.0 |
2022-Sep-06 Tue
| 4.24
| ###
| ###
| 4.2
| 5,954
| 0
| ###
| ###
| ### |
2022-Sep-05 Mon
| ###
| ###
| 4
| 4.2
|
|
| ###
| ###
| ### |
2022-Sep-02 Fri
| 4.24
| 4.24
| ###
| 4.2
|
|
| ###
| ###
| ### |
2022-Sep-01 Thu
| 4.23
| 4.25
| ###
| 4.25
| 10,974
| ###
| 79.8
| 79.8
| ### |
2022-Aug-31 Wed
| ###
| 4.25
| ###
| 4.24
| 57,023
| 121,173
| 70.5
| 70.5
| 0.3 |
2022-Aug-30 Tue
| 4.4
| 4.4
| 4.2
| 4.2
|
|
| 9.4
| 9.4
| ### |
2022-Aug-29 Mon
| 4.2
| ###
| ###
| 4.26
| 54,272
| 0
| ###
| ###
| 0.3 |
2022-Aug-26 Fri
| 4.44
| 4.51
| ###
| ###
| 52,959
| 119,422
| 23.3
| 23.3
| 0.0 |
2022-Aug-25 Thu
| 4.49
| 4.49
| 4.42
| 4.46
| 47,546
| ###
| 31.3
| 31.3
| 0.3 |
2022-Aug-24 Wed
| 4.4
| 4.52
| ###
| 4.49
|
|
| ###
| ###
| ### |
2022-Aug-23 Tue
| 4.2
| ###
| ###
| ###
| 280,683
| 0
| ###
| ###
| 0.0 |
2022-Aug-22 Mon
| 4.42
| 4.51
| 4.28
| 4.51
| 34,878
| 153,288
| ###
| ###
| 0.3 |
2022-Aug-19 Fri
| 4.5
| 4.51
| ###
| 4.4
|
|
| 19.8
| 19.8
| 0.3 |
2022-Aug-18 Thu
| 4.57
| ###
| 4.44
| 4.51
|
|
| 33.8
| 33.8
| 0.3 |
2022-Aug-17 Wed
| ###
| ###
| ###
| 4.49
| 40,879
| 0
| ###
| ###
| ### |
2022-Aug-16 Tue
| 4.59
| ###
| 4.45
| 4.57
| 26,683
| ###
| ###
| ###
| ### |
2022-Aug-15 Mon
| 4.54
| 4.57
| 4.5
| 4.56
|
|
| 70.0
| 70.0
| 0.3 |
2022-Aug-12 Fri
| ###
| 4.47
| ###
| 4.46
| 20,678
| ###
| ###
| ###
| 0.3 |
2022-Aug-11 Thu
| 4.49
| 4.49
| 4.27
| 4.29
| 20,351
| ###
| ###
| ###
| ### |
2022-Aug-10 Wed
| 4.54
| 4.54
| 4.4
| 4.4
|
|
| 17.0
| 17.0
| 0.3 |
2022-Aug-09 Tue
| ###
| 4.54
| ###
| 4.5
| 70,489
| ###
| ###
| ###
| ### |
2022-Aug-08 Mon
| 4.4
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-05 Fri
| 4.26
| 4.4
| 4.25
| 4.4
| 24,578
| ###
| 85.5
| 85.5
| 0.3 |
2022-Aug-04 Thu
| ###
| 4.26
| ###
| 4.26
|
|
| 89.0
| 89.0
| 0.3 |
2022-Aug-03 Wed
| 4.2
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-02 Tue
| ###
| ###
| 4.21
| 4.26
| 25,586
| 53,858
| ###
| ###
| 0.3 |
2022-Aug-01 Mon
| ###
| ###
| 4.255
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-29 Fri
| ###
| ###
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2022-Jul-28 Thu
| ###
| 4.4
| ###
| ###
| 33,720
| 74,184
| 62.2
| 62.2
| 0.0 |
2022-Jul-27 Wed
| ###
| 4.29
| ###
| 4.29
| 28,229
| 60,551
| ###
| ###
| ### |
2022-Jul-26 Tue
| ###
| ###
| ###
| ###
| 30,621
| 0
| 17.8
| 17.8
| 0.0 |
2022-Jul-25 Mon
| ###
| ###
| 4
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2022-Jul-22 Fri
| ###
| ###
| 4.025
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-21 Thu
| ###
| ###
| 3.89
| ###
| 854,776
| ###
| ###
| ###
| 0.0 |
2022-Jul-20 Wed
| ###
| ###
| 3.85
| 3.85
|
|
| 17.3
| 17.3
| 0.3 |
2022-Jul-19 Tue
| 3.85
| ###
| 3.76
| ###
| 61,484
| 115,589
| ###
| ###
| 0.0 |
2022-Jul-18 Mon
| 3.79
| 3.85
| ###
| 3.85
|
|
| ###
| ###
| 0.3 |
2022-Jul-15 Fri
| 3.76
| 3.76
| 3.51
| 3.57
| 60,575
| ###
| ###
| ###
| 0.3 |
2022-Jul-14 Thu
| 3.58
| 3.77
| 3.56
| 3.77
| 22,145
| ###
| ###
| ###
| ### |
2022-Jul-13 Wed
| 3.54
| 3.58
| 3.53
| 3.53
|
|
| ###
| ###
| 0.3 |
2022-Jul-12 Tue
| ###
| ###
| 3.5
| 3.51
| 16,642
| 29,123
| 28.9
| 28.9
| ### |
2022-Jul-11 Mon
| 3.58
| ###
| 3.52
| ###
| 16,973
| 29,872
| ###
| ###
| 0.0 |
2022-Jul-08 Fri
| ###
| 3.75
| 3.49
| 3.56
|
|
| 10.3
| 10.3
| 0.3 |
2022-Jul-07 Thu
| ###
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-06 Wed
| ###
| 3.8
| 3.56
| 3.56
|
|
| ###
| ###
| 0.3 |
2022-Jul-05 Tue
| 3.27
| ###
| 3.27
| 3.53
|
|
| ###
| ###
| 0.3 |
2022-Jul-04 Mon
| 3.23
| 3.41
| 3.23
| 3.41
|
|
| ###
| ###
| ### |
2022-Jul-01 Fri
| 3.26
| 3.42
| 3.22
| 3.23
|
|
| 27.1
| 27.1
| ### |
2022-Jun-30 Thu
| 3.55
| 3.55
| ###
| 3.25
| 74,459
| ###
| 5.9
| 5.9
| 0.2 |
2022-Jun-29 Wed
| 3.53
| 3.53
| ###
| 3.43
|
|
| 26.0
| 26.0
| 0.2 |
2022-Jun-28 Tue
| 3.27
| 3.59
| 3.27
| 3.53
|
|
| ###
| ###
| 0.3 |
2022-Jun-27 Mon
| ###
| 3.28
| ###
| 3.27
| 25,870
| 42,426
| 92.4
| 92.4
| ### |
2022-Jun-24 Fri
| ###
| 3.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-23 Thu
| ###
| ###
| 3
| ###
| 81,243
| ###
| 32.5
| 32.5
| 0.0 |
2022-Jun-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-21 Tue
| ###
| 3.25
| ###
| ###
| 22,349
| ###
| 73.9
| 73.9
| 0.0 |
2022-Jun-20 Mon
| ###
| ###
| ###
| ###
|
|
| 53.3
| 53.3
| 0.0 |
2022-Jun-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-16 Thu
| ###
| 3.47
| ###
| ###
|
|
| 94.4
| 94.4
| 0.0 |
2022-Jun-15 Wed
| ###
| ###
| 2.82
| 2.85
| 297,676
| 419,723
| ###
| ###
| ### |
2022-Jun-14 Tue
| ###
| 3.4
| ###
| 3.23
| 119,184
| ###
| ###
| ###
| ### |
2022-Jun-10 Fri
| 3.57
| ###
| 3.53
| 3.54
| 19,983
| ###
| 45.2
| 45.2
| 0.3 |
2022-Jun-09 Thu
| 3.55
| ###
| 3.54
| 3.57
|
|
| ###
| ###
| 0.3 |
2022-Jun-08 Wed
| 3.43
| 3.55
| 3.43
| 3.52
| 21,025
| 73,377
| 88.0
| 88.0
| ### |
2022-Jun-07 Tue
| 3.46
| 3.5
| 3.43
| 3.43
| 6,248
| 21,649
| 51.9
| 51.9
| 0.2 |
2022-Jun-06 Mon
| 3.5
| 3.5
| 3.42
| 3.46
| 29,687
| ###
| ###
| ###
| 0.2 |
2022-Jun-03 Fri
| 3.57
| ###
| 3.5
| 3.52
|
|
| 28.3
| 28.3
| ### |
2022-Jun-02 Thu
| 3.57
| ###
| 3.5
| 3.56
|
|
| 43.6
| 43.6
| 0.3 |
2022-Jun-01 Wed
| ###
| ###
| 3.5
| 3.53
| 21,943
| ###
| 21.2
| 21.2
| 0.3 |
2022-May-31 Tue
| 3.645
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2022-May-30 Mon
| ###
| ###
| 3.53
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-27 Fri
| 3.58
| ###
| 3.58
| ###
| 20,647
| 36,958
| ###
| ###
| 0.0 |
2022-May-26 Thu
| 3.52
| ###
| 3.43
| 3.54
|
|
| 77.8
| 77.8
| 0.3 |
2022-May-25 Wed
| ###
| 3.77
| 3.52
| 3.52
|
|
| ###
| ###
| ### |
2022-May-24 Tue
| 3.74
| 3.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-23 Mon
| 3.59
| 3.74
| 3.59
| 3.74
| 30,544
| 111,943
| ###
| ###
| 0.3 |
2022-May-20 Fri
| ###
| 3.8
| 3.59
| 3.59
| 45,543
| 168,281
| ###
| ###
| ### |
2022-May-19 Thu
| 3.78
| ###
| ###
| 3.71
| 33,678
| 0
| 21.5
| 21.5
| ### |
2022-May-18 Wed
| ###
| ###
| 3.77
| 3.77
|
|
| 10.6
| 10.6
| ### |
2022-May-17 Tue
| 3.78
| ###
| 3.78
| ###
| 28,887
| ###
| ###
| ###
| 0.0 |
2022-May-16 Mon
| ###
| 3.79
| ###
| 3.78
|
|
| ###
| ###
| 0.3 |
2022-May-13 Fri
| 3.55
| 3.87
| 3.55
| 3.56
|
|
| 53.8
| 53.8
| 0.3 |
2022-May-12 Thu
| 3.53
| ###
| 3.53
| 3.55
|
|
| ###
| ###
| ### |
2022-May-11 Wed
| 3.54
| ###
| 3.53
| ###
| 24,046
| 42,441
| ###
| ###
| 0.0 |
2022-May-10 Tue
| 3.71
| 3.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-09 Mon
| 3.71
| 3.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-06 Fri
| ###
| 3.74
| ###
| 3.7
|
|
| 83.9
| 83.9
| 0.3 |
2022-May-05 Thu
| 3.85
| ###
| ###
| ###
|
|
| 4.8
| 4.8
| 0.0 |
2022-May-04 Wed
| 3.7
| 3.85
| ###
| 3.85
| 132,487
| ###
| 96.4
| 96.4
| 0.3 |
2022-May-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-02 Mon
| ###
| ###
| 3.87
| ###
| 115,427
| 223,351
| 41.8
| 41.8
| 0.0 |
2022-Apr-29 Fri
| ###
| ###
| ###
| ###
| 628,479
| 0
| ###
| ###
| 0.0 |
2022-Apr-28 Thu
| ###
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-27 Wed
| 4.89
| 4.89
| 3.82
| 4
|
|
| 0.3
| 0.3
| 0.3 |
2022-Apr-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-22 Fri
| ###
| 5.2
| ###
| 5.2
|
|
| ###
| ###
| ### |
2022-Apr-21 Thu
| 5.27
| 5.27
| ###
| 5.2
| 30,347
| ###
| ###
| ###
| ### |
2022-Apr-20 Wed
| ###
| ###
| 5.24
| 5.26
|
|
| ###
| ###
| 0.4 |
2022-Apr-19 Tue
| 5.28
| ###
| 5.25
| 5.25
| 14,878
| 39,054
| ###
| ###
| 0.4 |
2022-Apr-14 Thu
| ###
| ###
| 5.26
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-13 Wed
| 5.43
| 5.43
| 5.21
| 5.25
|
|
| ###
| ###
| 0.4 |
2022-Apr-12 Tue
| ###
| ###
| ###
| ###
| 45,886
| 0
| ###
| ###
| 0.0 |
2022-Apr-11 Mon
| ###
| 5.5
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2022-Apr-08 Fri
| ###
| ###
| ###
| ###
|
|
| 8.3
| 8.3
| 0.0 |
2022-Apr-07 Thu
| ###
| 5.43
| ###
| ###
| 14,375
| 39,028
| 32.8
| 32.8
| 0.0 |
2022-Apr-06 Wed
| 5.4
| 5.45
| ###
| ###
| 31,154
| ###
| 40.2
| 40.2
| 0.0 |
2022-Apr-05 Tue
| 5.42
| 5.53
| 5.4
| 5.5
| 12,079
| ###
| 81.4
| 81.4
| 0.4 |
2022-Apr-04 Mon
| ###
| ###
| 5.43
| 5.57
|
|
| ###
| ###
| 0.4 |
2022-Apr-01 Fri
| 5.57
| ###
| ###
| 5.42
| 211,586
| 0
| ###
| ###
| 0.4 |
2022-Mar-31 Thu
| 5.55
| 5.77
| 5.55
| 5.71
| 12,656
| ###
| ###
| ###
| 0.4 |
2022-Mar-30 Wed
| 5.46
| 5.53
| 5.4
| 5.4
| 261,921
| ###
| ###
| ###
| 0.4 |
2022-Mar-29 Tue
| 5.46
| ###
| 5.46
| 5.46
|
|
| 61.3
| 61.3
| ### |
2022-Mar-28 Mon
| 5.55
| 5.625
| 5.27
| 5.46
| 27,746
| 151,146
| ###
| ###
| ### |
2022-Mar-25 Fri
| 5.71
| ###
| 5.55
| 5.55
|
|
| ###
| ###
| ### |
2022-Mar-24 Thu
| ###
| ###
| 5.7
| 5.87
| 10,285
| ###
| ###
| ###
| ### |
2022-Mar-23 Wed
| 5.945
| ###
| ###
| ###
| 14,186
| 0
| ###
| ###
| 0.0 |
2022-Mar-22 Tue
| ###
| ###
| ###
| ###
| 7,383
| 0
| ###
| ###
| 0.0 |
2022-Mar-21 Mon
| ###
| ###
| ###
| ###
|
|
| 36.6
| 36.6
| 0.0 |
2022-Mar-18 Fri
| ###
| ###
| ###
| ###
| 49,947
| 0
| ###
| ###
| 0.0 |
2022-Mar-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-16 Wed
| ###
| 6.21
| ###
| ###
| 9,045
| 28,084
| 24.0
| 24.0
| 0.0 |
2022-Mar-15 Tue
| ###
| ###
| ###
| 6
|
|
| 37.1
| 37.1
| 0.4 |
2022-Mar-14 Mon
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2022-Mar-11 Fri
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2022-Mar-10 Thu
| ###
| ###
| ###
| ###
| 37,787
| 0
| ###
| ###
| 0.0 |
2022-Mar-09 Wed
| 5.86
| 5.86
| 5.86
| 5.86
| 0
|
|
|
| 0.4 |
2022-Mar-08 Tue
| 6.2
| 6.21
| 5.7
| 5.86
| 38,858
| ###
| ###
| ###
| 0.4 |
2022-Mar-07 Mon
| ###
| ###
| ###
| ###
| 44,756
| 0
| 79.5
| 79.5
| 0.0 |
2022-Mar-04 Fri
| 6.145
| 6.25
| ###
| 6.24
| 61,227
| ###
| ###
| ###
| 0.4 |
2022-Mar-03 Thu
| 6.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-02 Wed
| ###
| 6.4
| ###
| 6.22
|
|
| 21.6
| 21.6
| 0.4 |
2022-Mar-01 Tue
| ###
| 6.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-28 Mon
| ###
| 6.45
| ###
| ###
|
|
| 39.7
| 39.7
| 0.0 |
2022-Feb-25 Fri
| ###
| 6.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-24 Thu
| ###
| 6.45
| ###
| 6.45
|
|
| ###
| ###
| ### |
2022-Feb-23 Wed
| ###
| 6.43
| ###
| 6.43
| 85,647
| 275,355
| 69.5
| 69.5
| ### |
2022-Feb-22 Tue
| 6.425
| 6.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-21 Mon
| ###
| ###
| ###
| ###
|
|
| 16.5
| 16.5
| 0.0 |
2022-Feb-18 Fri
| 6.75
| 6.75
| 6.59
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-17 Thu
| 6.84
| 7.2
| 6.75
| ###
| 177,345
| 1,236,981
| ###
| ###
| 0.0 |
2022-Feb-16 Wed
| ###
| ###
| 6.75
| ###
| 38,552
| ###
| ###
| ###
| 0.0 |
2022-Feb-15 Tue
| 6.955
| ###
| 6.83
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-14 Mon
| 6.7
| ###
| ###
| ###
| 31,858
| 0
| 94.1
| 94.1
| 0.0 |
2022-Feb-11 Fri
| 6.57
| ###
| 6.42
| ###
| 18,575
| 59,625
| 84.3
| 84.3
| 0.0 |
2022-Feb-10 Thu
| 6.7
| 6.79
| 6.59
| 6.7
| 24,026
| ###
| 68.3
| 68.3
| 0.5 |
2022-Feb-09 Wed
| 6.5
| 6.71
| 6.42
| 6.7
| 29,253
| 192,045
| 85.1
| 85.1
| 0.5 |
2022-Feb-08 Tue
| ###
| 6.5
| ###
| 6.5
| 14,774
| ###
| 81.9
| 81.9
| 0.5 |
2022-Feb-07 Mon
| 6.26
| 6.29
| 6.25
| 6.28
|
|
| ###
| ###
| 0.4 |
2022-Feb-04 Fri
| 6.27
| ###
| 6.25
| 6.25
| 3,040
| ###
| 30.5
| 30.5
| ### |
2022-Feb-03 Thu
| ###
| 6.43
| 6.25
| 6.43
|
|
| 84.7
| 84.7
| ### |
2022-Feb-02 Wed
| 6.2
| ###
| 6.2
| ###
| 7,584
| ###
| ###
| ###
| 0.0 |
2022-Feb-01 Tue
| ###
| 6.27
| ###
| 6.24
| 11,874
| 37,224
| 71.1
| 71.1
| 0.4 |
2022-Jan-31 Mon
| ###
| 6.28
| ###
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2022-Jan-28 Fri
| ###
| ###
| ###
| ###
| 54,084
| 0
| 10.1
| 10.1
| 0.0 |
2022-Jan-27 Thu
| ###
| ###
| 5.85
| ###
| 32,950
| 96,378
| ###
| ###
| 0.0 |
2022-Jan-25 Tue
| 6.58
| 6.7
| ###
| 6.2
|
|
| 25.3
| 25.3
| 0.4 |
2022-Jan-24 Mon
| 6.41
| ###
| 6.22
| 6.5
| 53,429
| ###
| 85.2
| 85.2
| 0.5 |
2022-Jan-21 Fri
| ###
| ###
| 6.22
| 6.7
|
|
| 33.5
| 33.5
| 0.5 |
2022-Jan-20 Thu
| ###
| ###
| 6.84
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2022-Jan-19 Wed
| 7
| 7
| 6.87
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-18 Tue
| ###
| ###
| ###
| ###
| 24,923
| 0
| ###
| ###
| 0.0 |
2022-Jan-17 Mon
| 6.88
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-14 Fri
| 6.81
| ###
| 6.745
| 6.88
| 26,588
| ###
| 75.9
| 75.9
| ### |
2022-Jan-13 Thu
| 6.77
| ###
| ###
| 6.8
|
|
| 69.1
| 69.1
| 0.5 |
2022-Jan-12 Wed
| ###
| ###
| 6.75
| 6.85
| 14,980
| 50,557
| 25.0
| 25.0
| ### |
2022-Jan-11 Tue
| ###
| 7
| 6.88
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-10 Mon
| 7
| ###
| 6.88
| ###
| 40,372
| 138,879
| 29.2
| 29.2
| 0.0 |
2022-Jan-07 Fri
| ###
| ###
| ###
| ###
| 21,083
| 0
| 21.5
| 21.5
| 0.0 |
2022-Jan-06 Thu
| ###
| ###
| 6.88
| 7
|
|
| 31.8
| 31.8
| 0.5 |
2022-Jan-05 Wed
| 7.23
| 7.24
| ###
| ###
|
|
| 35.5
| 35.5
| 0.0 |
2022-Jan-04 Tue
| ###
| 7.23
| ###
| 7.23
|
|
| ###
| ###
| ### |
2021-Dec-31 Fri
| ###
| 7.23
| ###
| ###
| 21,940
| ###
| ###
| ###
| 0.0 |
2021-Dec-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-29 Wed
| ###
| 7.25
| ###
| 7.21
|
|
| ###
| ###
| ### |
2021-Dec-24 Fri
| 7.29
| ###
| ###
| ###
| 9,478
| 0
| ###
| ###
| 0.0 |
2021-Dec-23 Thu
| ###
| ###
| ###
| 7.27
| 45,926
| 0
| 77.8
| 77.8
| ### |
2021-Dec-22 Wed
| 7.24
| 7.24
| 7.125
| 7.23
| 14,371
| ###
| ###
| ###
| ### |
2021-Dec-21 Tue
| ###
| 7.25
| 6.86
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2021-Dec-20 Mon
| 7
| 7.2
| ###
| ###
| 15,222
| ###
| 88.9
| 88.9
| 0.0 |
2021-Dec-17 Fri
| 6.81
| ###
| 6.72
| ###
| 26,850
| ###
| ###
| ###
| 0.0 |
2021-Dec-16 Thu
| 7.2
| 7.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-15 Wed
| ###
| ###
| ###
| 7.26
|
|
| 87.5
| 87.5
| 0.5 |
2021-Dec-14 Tue
| ###
| ###
| ###
| ###
| 42,276
| 0
| ###
| ###
| 0.0 |
2021-Dec-13 Mon
| 6.845
| ###
| 6.83
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-10 Fri
| ###
| ###
| 6.75
| 6.75
|
|
| ###
| ###
| 0.5 |
2021-Dec-09 Thu
| ###
| ###
| 6.8
| 6.88
| 180,655
| 614,227
| 37.7
| 37.7
| ### |
2021-Dec-08 Wed
| 7
| 7
| 6.86
| 6.86
| 3,072
| 21,288
| 19.6
| 19.6
| 0.5 |
2021-Dec-07 Tue
| 6.82
| ###
| 6.74
| 6.74
|
|
| 28.3
| 28.3
| ### |
2021-Dec-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-03 Fri
| ###
| ###
| 6.86
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-02 Thu
| ###
| ###
| 6.59
| 6.86
|
|
| 16.2
| 16.2
| 0.5 |
2021-Dec-01 Wed
| ###
| ###
| ###
| ###
|
|
| 45.0
| 45.0
| 0.0 |
2021-Nov-30 Tue
| ###
| 7.26
| ###
| 7.25
|
|
| 79.5
| 79.5
| 0.5 |
2021-Nov-29 Mon
| ###
| ###
| 6.84
| ###
| 24,021
| 82,151
| 20.7
| 20.7
| 0.0 |
2021-Nov-26 Fri
| ###
| ###
| ###
| ###
| 24,021
| 0
| 27.2
| 27.2
| 0.0 |
2021-Nov-25 Thu
| 7.42
| 7.42
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2021-Nov-24 Wed
| 7.48
| 7.48
| ###
| 7.4
| 16,472
| ###
| ###
| ###
| 0.5 |
2021-Nov-23 Tue
| 7.48
| 7.48
| ###
| 7.48
| 16,884
| 63,146
| 69.4
| 69.4
| 0.5 |
2021-Nov-22 Mon
| ###
| 7.48
| ###
| 7.48
|
|
| ###
| ###
| 0.5 |
2021-Nov-19 Fri
| 7.42
| 7.44
| ###
| 7.4
| 26,858
| ###
| 41.5
| 41.5
| 0.5 |
2021-Nov-18 Thu
| 7.47
| 7.47
| ###
| 7.41
| 3,388
| 12,654
| ###
| ###
| ### |
2021-Nov-17 Wed
| 7.4
| 7.48
| 7.4
| 7.48
| 12,880
| 95,827
| 81.9
| 81.9
| 0.5 |
2021-Nov-16 Tue
| 7.48
| 7.49
| 7.42
| 7.48
|
|
| ###
| ###
| 0.5 |
2021-Nov-15 Mon
| 7.29
| 7.48
| 7.27
| 7.48
| 39,328
| 290,044
| 83.9
| 83.9
| 0.5 |
2021-Nov-12 Fri
| 7.25
| 7.45
| 7.25
| 7.45
|
|
| 84.0
| 84.0
| 0.5 |
2021-Nov-11 Thu
| 7.28
| 7.4
| 7.26
| 7.4
| 34,854
| 255,479
| ###
| ###
| 0.5 |
2021-Nov-10 Wed
| 7.49
| 7.49
| 7.25
| 7.28
|
|
| ###
| ###
| 0.5 |
2021-Nov-09 Tue
| 7.46
| 7.5
| 7.41
| 7.49
|
|
| 71.0
| 71.0
| ### |
2021-Nov-08 Mon
| 7.49
| ###
| 7.43
| 7.43
|
|
| 40.9
| 40.9
| ### |
2021-Nov-05 Fri
| ###
| 7.4
| ###
| 7.4
| 102,186
| 378,088
| 91.3
| 91.3
| 0.5 |
2021-Nov-04 Thu
| ###
| 7.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-03 Wed
| 7.22
| 7.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-02 Tue
| ###
| 7.22
| ###
| 7.22
| 32,977
| 119,046
| 79.2
| 79.2
| 0.5 |
2021-Nov-01 Mon
| 6.78
| 7.25
| 6.78
| 7.23
|
|
| ###
| ###
| ### |
2021-Oct-29 Fri
| 6.85
| 7
| 6.81
| ###
| 35,443
| ###
| ###
| ###
| 0.0 |
2021-Oct-28 Thu
| 6.86
| 6.88
| ###
| 6.88
| 33,772
| 116,175
| 73.6
| 73.6
| ### |
2021-Oct-27 Wed
| ###
| ###
| 6.79
| 6.86
| 66,951
| ###
| ###
| ###
| 0.5 |
2021-Oct-26 Tue
| 6.58
| 7
| 6.58
| 6.87
| 74,022
| ###
| ###
| ###
| ### |
2021-Oct-25 Mon
| 6.48
| 6.55
| 6.4
| 6.55
|
|
| ###
| ###
| 0.5 |
2021-Oct-22 Fri
| ###
| 6.44
| ###
| 6.4
|
|
| ###
| ###
| 0.5 |
2021-Oct-21 Thu
| ###
| ###
| ###
| ###
|
|
| 93.5
| 93.5
| 0.0 |
2021-Oct-20 Wed
| ###
| ###
| ###
| ###
| 21,659
| 0
| ###
| ###
| 0.0 |
2021-Oct-19 Tue
| ###
| ###
| ###
| ###
| 6,028
| 0
| 64.5
| 64.5
| 0.0 |
2021-Oct-18 Mon
| ###
| ###
| ###
| ###
| 23,828
| 0
| ###
| ###
| 0.0 |
2021-Oct-15 Fri
| ###
| ###
| ###
| ###
| 11,582
| 0
| 70.8
| 70.8
| 0.0 |
2021-Oct-14 Thu
| ###
| ###
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2021-Oct-13 Wed
| ###
| 6.21
| ###
| ###
| 52,351
| 162,549
| 17.3
| 17.3
| 0.0 |
2021-Oct-12 Tue
| ###
| ###
| ###
| ###
| 30,774
| 0
| ###
| ###
| 0.0 |
2021-Oct-11 Mon
| ###
| ###
| ###
| ###
| 20,941
| 0
| ###
| ###
| 0.0 |
2021-Oct-08 Fri
| ###
| ###
| ###
| ###
| 15,988
| 0
| ###
| ###
| 0.0 |
2021-Oct-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-06 Wed
| ###
| 6
| 5.86
| 6
| 40,946
| ###
| ###
| ###
| 0.4 |
2021-Oct-05 Tue
| 6.2
| 6.2
| ###
| ###
| 14,027
| 43,483
| ###
| ###
| 0.0 |
2021-Oct-04 Mon
| 6.29
| ###
| ###
| ###
| 30,923
| 0
| ###
| ###
| 0.0 |
2021-Oct-01 Fri
| 6.21
| ###
| 6.21
| 6.25
| 31,178
| ###
| ###
| ###
| ### |
2021-Sep-30 Thu
| ###
| 6.4
| 6.27
| ###
| 38,742
| ###
| ###
| ###
| 0.0 |
2021-Sep-29 Wed
| ###
| ###
| ###
| ###
|
|
| 66.7
| 66.7
| 0.0 |
2021-Sep-28 Tue
| ###
| 6.42
| 6.25
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2021-Sep-27 Mon
| ###
| ###
| 6.24
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-24 Fri
| 6.29
| 6.45
| 6.25
| 6.28
|
|
| 45.6
| 45.6
| 0.4 |
2021-Sep-23 Thu
| ###
| ###
| ###
| ###
|
|
| 56.5
| 56.5
| 0.0 |
2021-Sep-22 Wed
| 6.28
| ###
| ###
| 6.24
| 61,558
| 0
| 27.7
| 27.7
| 0.4 |
2021-Sep-21 Tue
| ###
| 6.42
| 6.24
| ###
| 72,923
| ###
| ###
| ###
| 0.0 |
2021-Sep-20 Mon
| 6.26
| 6.55
| ###
| 6.5
| 122,851
| ###
| 96.3
| 96.3
| 0.5 |
2021-Sep-17 Fri
| 6.25
| 6.26
| ###
| 6.26
|
|
| 68.5
| 68.5
| 0.4 |
2021-Sep-16 Thu
| ###
| 6.22
| ###
| 6.22
|
|
| ###
| ###
| 0.4 |
2021-Sep-15 Wed
| ###
| 6.25
| ###
| 6.25
|
|
| ###
| ###
| ### |
2021-Sep-14 Tue
| 6
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-13 Mon
| ###
| ###
| ###
| ###
| 13,046
| 0
| ###
| ###
| 0.0 |
2021-Sep-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-09 Thu
| ###
| ###
| ###
| ###
| 28,577
| 0
| ###
| ###
| 0.0 |
2021-Sep-08 Wed
| ###
| ###
| ###
| 6
| 16,386
| 0
| ###
| ###
| 0.4 |
2021-Sep-07 Tue
| ###
| 6.21
| 6
| ###
| 26,182
| 159,841
| 25.8
| 25.8
| 0.0 |
2021-Sep-06 Mon
| 6.21
| 6.21
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2021-Sep-03 Fri
| ###
| 6.21
| ###
| 6.21
| 29,059
| 90,228
| 65.7
| 65.7
| ### |
2021-Sep-02 Thu
| ###
| 6.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-01 Wed
| 6.2
| 6.27
| ###
| 6.24
| 55,847
| 175,080
| 69.3
| 69.3
| 0.4 |
2021-Aug-31 Tue
| ###
| 6.2
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2021-Aug-30 Mon
| ###
| ###
| 5.89
| ###
| 71,620
| 210,920
| ###
| ###
| 0.0 |
2021-Aug-27 Fri
| ###
| ###
| 5.89
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-26 Thu
| ###
| ###
| ###
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2021-Aug-25 Wed
| 5.7
| ###
| 5.675
| ###
|
|
| 90.2
| 90.2
| 0.0 |
2021-Aug-24 Tue
| 5.71
| 5.71
| 5.53
| 5.7
|
|
| ###
| ###
| 0.4 |
2021-Aug-23 Mon
| 5.8
| 5.82
| 5.71
| 5.71
|
|
| 24.4
| 24.4
| 0.4 |
2021-Aug-20 Fri
| ###
| 5.85
| 5.51
| 5.8
| 203,522
| ###
| 90.9
| 90.9
| 0.4 |
2021-Aug-19 Thu
| ###
| ###
| ###
| ###
| 397,944
| 0
| ###
| ###
| 0.0 |
2021-Aug-18 Wed
| ###
| ###
| 4.85
| 4.86
| 31,947
| 77,471
| ###
| ###
| 0.3 |
2021-Aug-17 Tue
| ###
| ###
| 4.85
| ###
| 57,677
| ###
| 85.8
| 85.8
| 0.0 |
2021-Aug-16 Mon
| 5
| ###
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2021-Aug-13 Fri
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2021-Aug-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-11 Wed
| ###
| ###
| ###
| ###
| 133,841
| 0
| ###
| ###
| 0.0 |
2021-Aug-10 Tue
| 5.25
| 5.26
| ###
| ###
| 70,821
| 186,259
| 16.5
| 16.5
| 0.0 |
2021-Aug-09 Mon
| 5.27
| 5.28
| 5.21
| 5.25
|
|
| ###
| ###
| 0.4 |
2021-Aug-06 Fri
| 5.26
| ###
| 5.21
| 5.25
| 22,573
| ###
| 35.9
| 35.9
| 0.4 |
2021-Aug-05 Thu
| 5.4
| 5.4
| ###
| ###
|
|
| 37.6
| 37.6
| 0.0 |
2021-Aug-04 Wed
| ###
| 5.43
| ###
| 5.43
|
|
| 78.9
| 78.9
| 0.4 |
2021-Aug-03 Tue
| ###
| ###
| 5.29
| ###
| 8,372
| 22,143
| 37.0
| 37.0
| 0.0 |
2021-Aug-02 Mon
| 5.25
| ###
| 5.23
| ###
| 52,285
| 136,725
| 80.4
| 80.4
| 0.0 |
2021-Jul-30 Fri
| 5.25
| 5.28
| ###
| 5.28
|
|
| ###
| ###
| 0.4 |
2021-Jul-29 Thu
| 5.22
| ###
| ###
| ###
| 26,185
| 0
| ###
| ###
| 0.0 |
2021-Jul-28 Wed
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2021-Jul-27 Tue
| ###
| ###
| ###
| 5.2
| 62,826
| 0
| 23.7
| 23.7
| ### |
2021-Jul-26 Mon
| 5.51
| 5.51
| ###
| 5.24
|
|
| 9.6
| 9.6
| 0.4 |
2021-Jul-23 Fri
| ###
| ###
| 5.43
| 5.47
| 98,681
| ###
| 11.0
| 11.0
| ### |
2021-Jul-22 Thu
| 5.71
| 5.81
| ###
| ###
| 74,542
| 216,544
| 28.0
| 28.0
| 0.0 |
2021-Jul-21 Wed
| ###
| 5.75
| ###
| 5.71
| 22,470
| ###
| ###
| ###
| 0.4 |
2021-Jul-20 Tue
| 5.71
| 5.71
| 5.56
| 5.7
|
|
| 40.0
| 40.0
| 0.4 |
2021-Jul-19 Mon
| ###
| 5.78
| 5.58
| 5.7
|
|
| 88.6
| 88.6
| 0.4 |
2021-Jul-16 Fri
| ###
| ###
| 5.56
| ###
| 30,843
| 85,743
| 32.8
| 32.8
| 0.0 |
2021-Jul-15 Thu
| 5.44
| ###
| ###
| ###
| 61,241
| 0
| 90.4
| 90.4
| 0.0 |
2021-Jul-14 Wed
| 5.47
| 5.48
| 5.42
| 5.42
|
|
| 31.4
| 31.4
| 0.4 |
2021-Jul-13 Tue
| 5.42
| 5.47
| ###
| 5.42
| 27,740
| ###
| ###
| ###
| 0.4 |
2021-Jul-12 Mon
| ###
| 5.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-09 Fri
| 5.54
| 5.54
| ###
| ###
| 76,325
| 211,420
| ###
| ###
| 0.0 |
2021-Jul-08 Thu
| 5.57
| ###
| 5.42
| 5.48
|
|
| ###
| ###
| ### |
2021-Jul-07 Wed
| 5.74
| 5.74
| ###
| ###
| 53,320
| 153,028
| ###
| ###
| 0.0 |
2021-Jul-06 Tue
| ###
| 5.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-05 Mon
| 5.58
| ###
| 5.58
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2021-Jul-02 Fri
| ###
| ###
| 5.56
| 5.59
| 62,626
| ###
| ###
| ###
| ### |
2021-Jul-01 Thu
| 5.59
| 5.72
| 5.51
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-30 Wed
| 5.48
| ###
| 5.46
| 5.58
|
|
| ###
| ###
| 0.4 |
2021-Jun-29 Tue
| 5.55
| 5.56
| 5.455
| 5.5
|
|
| 34.0
| 34.0
| 0.4 |
2021-Jun-28 Mon
| 5.4
| 5.56
| ###
| 5.49
|
|
| 87.0
| 87.0
| 0.4 |
2021-Jun-25 Fri
| 5.26
| 5.43
| 5.24
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-24 Thu
| ###
| 5.27
| ###
| 5.24
| 107,550
| ###
| ###
| ###
| 0.4 |
2021-Jun-23 Wed
| ###
| 5.24
| ###
| ###
| 175,277
| 459,225
| 73.5
| 73.5
| 0.0 |
2021-Jun-22 Tue
| ###
| ###
| ###
| ###
| 61,486
| 0
| 67.9
| 67.9
| 0.0 |
2021-Jun-21 Mon
| 5.27
| 5.29
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2021-Jun-18 Fri
| ###
| ###
| ###
| ###
| 98,977
| 0
| ###
| ###
| 0.0 |
2021-Jun-17 Thu
| 5.51
| 5.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-16 Wed
| 5.52
| 5.55
| 5.43
| 5.46
| 144,748
| ###
| ###
| ###
| ### |
2021-Jun-15 Tue
| ###
| ###
| 5.5
| 5.52
| 143,186
| ###
| 32.6
| 32.6
| 0.4 |
2021-Jun-11 Fri
| ###
| ###
| 5.55
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-10 Thu
| 5.44
| ###
| 5.44
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-09 Wed
| 5.57
| ###
| 5.44
| 5.44
| 309,178
| ###
| ###
| ###
| 0.4 |
2021-Jun-08 Tue
| ###
| ###
| 5.5
| 5.52
| 262,577
| 722,086
| 20.8
| 20.8
| 0.4 |
2021-Jun-07 Mon
| 5.75
| 5.79
| 5.52
| ###
| 490,475
| ###
| ###
| ###
| 0.0 |
2021-Jun-04 Fri
| 5.56
| ###
| ###
| ###
|
|
| 96.8
| 96.8
| 0.0 |
2021-Jun-03 Thu
| 6.25
| ###
| ###
| ###
| 98,241
| 0
| 75.7
| 75.7
| 0.0 |
2021-Jun-02 Wed
| ###
| 6.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-01 Tue
| ###
| 6.47
| 6.29
| ###
| 66,078
| 421,577
| ###
| ###
| 0.0 |
2021-May-31 Mon
| ###
| ###
| 6.24
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-28 Fri
| 6.22
| ###
| 6.2
| ###
| 43,282
| 134,174
| 73.4
| 73.4
| 0.0 |
2021-May-27 Thu
| 6.28
| 6.28
| ###
| 6.26
|
|
| 35.8
| 35.8
| 0.4 |
2021-May-26 Wed
| ###
| 6.28
| ###
| 6.28
| 96,728
| 303,725
| 84.0
| 84.0
| 0.4 |
2021-May-25 Tue
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2021-May-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-20 Thu
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2021-May-19 Wed
| ###
| ###
| ###
| 6
|
|
| 43.6
| 43.6
| 0.4 |
2021-May-18 Tue
| 6.2
| 6.2
| ###
| ###
| 45,279
| ###
| 15.2
| 15.2
| 0.0 |
2021-May-17 Mon
| ###
| 6.2
| ###
| 6.2
|
|
| 89.9
| 89.9
| 0.4 |
2021-May-14 Fri
| ###
| ###
| 5.84
| ###
| 155,950
| 455,374
| ###
| ###
| 0.0 |
2021-May-13 Thu
| ###
| ###
| 5.855
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-12 Wed
| ###
| ###
| ###
| ###
| 43,355
| 0
| 44.8
| 44.8
| 0.0 |
2021-May-11 Tue
| ###
| ###
| ###
| ###
| 111,540
| 0
| 80.3
| 80.3
| 0.0 |
2021-May-10 Mon
| ###
| ###
| 5.83
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-07 Fri
| ###
| ###
| ###
| ###
| 78,457
| 0
| ###
| ###
| 0.0 |
2021-May-06 Thu
| 6.2
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-05 Wed
| ###
| 6.28
| 6
| ###
| 57,543
| ###
| ###
| ###
| 0.0 |
2021-May-04 Tue
| ###
| ###
| 5.87
| ###
| 192,872
| 566,079
| ###
| ###
| 0.0 |
2021-May-03 Mon
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2021-Apr-30 Fri
| ###
| 6.21
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2021-Apr-29 Thu
| ###
| ###
| ###
| ###
| 62,788
| 0
| ###
| ###
| 0.0 |
2021-Apr-28 Wed
| 6.2
| 6.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-27 Tue
| ###
| 6.44
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2021-Apr-26 Mon
| ###
| ###
| ###
| ###
|
|
| 9.6
| 9.6
| 0.0 |
2021-Apr-23 Fri
| 6.8
| 6.8
| 6.54
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-22 Thu
| 6.86
| 6.87
| ###
| 6.76
|
|
| 25.1
| 25.1
| 0.5 |
2021-Apr-21 Wed
| 6.85
| 6.87
| ###
| 6.86
| 74,651
| 256,426
| 69.3
| 69.3
| 0.5 |
2021-Apr-20 Tue
| 6.71
| 6.88
| 6.71
| 6.85
|
|
| ###
| ###
| ### |
2021-Apr-19 Mon
| 6.8
| 6.89
| 6.72
| 6.74
|
|
| 39.0
| 39.0
| ### |
2021-Apr-16 Fri
| 6.79
| 6.81
| 6.7
| 6.76
| 26,282
| ###
| ###
| ###
| 0.5 |
2021-Apr-15 Thu
| ###
| 6.81
| 6.585
| 6.79
|
|
| 78.9
| 78.9
| 0.5 |
2021-Apr-14 Wed
| ###
| 6.7
| ###
| ###
| 32,355
| 108,389
| ###
| ###
| 0.0 |
2021-Apr-13 Tue
| ###
| ###
| 6.51
| ###
| 38,172
| 124,249
| ###
| ###
| 0.0 |
2021-Apr-12 Mon
| 6.55
| ###
| 6.53
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-09 Fri
| ###
| 6.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-08 Thu
| ###
| 6.44
| ###
| ###
| 84,322
| ###
| ###
| ###
| 0.0 |
2021-Apr-07 Wed
| ###
| 6.42
| ###
| ###
| 46,575
| ###
| ###
| ###
| 0.0 |
2021-Apr-06 Tue
| ###
| 6.44
| 6.28
| ###
| 120,051
| 763,524
| ###
| ###
| 0.0 |
2021-Apr-01 Thu
| 6.28
| ###
| 6.23
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-31 Wed
| 6.25
| ###
| ###
| ###
| 89,723
| 0
| 71.7
| 71.7
| 0.0 |
2021-Mar-30 Tue
| ###
| ###
| ###
| 6.28
|
|
| ###
| ###
| 0.4 |
2021-Mar-29 Mon
| 6.28
| 6.28
| ###
| ###
| 81,476
| ###
| 34.2
| 34.2
| 0.0 |
2021-Mar-26 Fri
| ###
| ###
| ###
| 6.23
| 76,322
| 0
| 68.5
| 68.5
| 0.4 |
2021-Mar-25 Thu
| ###
| ###
| ###
| ###
| 72,971
| 0
| ###
| ###
| 0.0 |
2021-Mar-24 Wed
| ###
| ###
| ###
| 6.27
|
|
| 38.0
| 38.0
| 0.4 |
2021-Mar-23 Tue
| ###
| 6.41
| ###
| ###
| 86,226
| 276,354
| 45.2
| 45.2
| 0.0 |
2021-Mar-22 Mon
| 6.24
| 6.43
| 6.24
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2021-Mar-19 Fri
| ###
| ###
| ###
| 6.27
| 65,050
| 0
| 30.1
| 30.1
| 0.4 |
2021-Mar-18 Thu
| 6.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-17 Wed
| 6
| ###
| ###
| 6.28
| 164,889
| 0
| 92.7
| 92.7
| 0.4 |
2021-Mar-16 Tue
| ###
| ###
| 5.86
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-15 Mon
| ###
| ###
| 5.85
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2021-Mar-12 Fri
| 6
| ###
| 5.88
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-11 Thu
| ###
| ###
| 5.83
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2021-Mar-10 Wed
| 6
| 6
| 5.855
| ###
| 123,971
| ###
| ###
| ###
| 0.0 |
2021-Mar-09 Tue
| ###
| ###
| ###
| ###
| 245,787
| 0
| 39.2
| 39.2
| 0.0 |
2021-Mar-08 Mon
| ###
| 6.2
| ###
| ###
| 150,049
| 465,151
| ###
| ###
| 0.0 |
2021-Mar-05 Fri
| 6
| ###
| 5.775
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-04 Thu
| 6.42
| 6.42
| 6
| 6
|
|
| ###
| ###
| 0.4 |
2021-Mar-03 Wed
| ###
| ###
| ###
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2021-Mar-02 Tue
| 6.25
| ###
| ###
| ###
| 251,950
| 0
| 38.6
| 38.6
| 0.0 |
2021-Mar-01 Mon
| 6.4
| 6.4
| ###
| 6.25
| 116,280
| ###
| ###
| ###
| ### |
2021-Feb-26 Fri
| 6.51
| 6.55
| ###
| 6.4
|
|
| ###
| ###
| 0.5 |
2021-Feb-25 Thu
| 6.78
| 6.825
| 6.5
| 6.5
| 135,151
| 900,443
| 14.4
| 14.4
| 0.5 |
2021-Feb-24 Wed
| ###
| ###
| ###
| 6.8
|
|
| 25.5
| 25.5
| 0.5 |
2021-Feb-23 Tue
| 7.28
| 7.29
| 6.8
| ###
| 125,648
| ###
| ###
| ###
| 0.0 |
2021-Feb-22 Mon
| 7.26
| ###
| 7.25
| 7.25
|
|
| 40.5
| 40.5
| 0.5 |
2021-Feb-19 Fri
| ###
| 7.44
| 7.22
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2021-Feb-18 Thu
| 7.59
| 7.59
| ###
| 7.27
| 173,646
| 658,986
| 14.9
| 14.9
| ### |
2021-Feb-17 Wed
| 7.22
| ###
| 7.175
| 7.56
| 368,252
| ###
| ###
| ###
| 0.5 |
2021-Feb-16 Tue
| ###
| 7.41
| ###
| 7.41
|
|
| 77.9
| 77.9
| ### |
2021-Feb-15 Mon
| 7.24
| 7.4
| ###
| ###
| 93,929
| ###
| ###
| ###
| 0.0 |
2021-Feb-12 Fri
| 7.42
| 7.48
| 7.28
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2021-Feb-11 Thu
| 7.5
| ###
| ###
| 7.45
| 105,541
| 0
| ###
| ###
| 0.5 |
2021-Feb-10 Wed
| ###
| ###
| ###
| 7.52
|
|
| ###
| ###
| 0.5 |
2021-Feb-09 Tue
| ###
| ###
| 7.24
| 7.59
| 132,641
| ###
| 87.8
| 87.8
| 0.5 |
2021-Feb-08 Mon
| 7
| 7.47
| ###
| ###
| 259,550
| ###
| 92.2
| 92.2
| 0.0 |
2021-Feb-05 Fri
| 6.7
| ###
| ###
| ###
| 211,870
| 0
| 90.8
| 90.8
| 0.0 |
2021-Feb-04 Thu
| 6.8
| 6.89
| ###
| 6.71
| 155,684
| ###
| 36.9
| 36.9
| ### |
2021-Feb-03 Wed
| 6.75
| 6.8
| 6.55
| 6.8
|
|
| ###
| ###
| 0.5 |
2021-Feb-02 Tue
| ###
| 6.8
| ###
| 6.71
|
|
| ###
| ###
| ### |
2021-Feb-01 Mon
| 6.55
| 6.71
| 6.52
| ###
| 125,923
| 832,980
| ###
| ###
| 0.0 |
2021-Jan-29 Fri
| 6.74
| 6.82
| ###
| 6.73
|
|
| ###
| ###
| ### |
2021-Jan-28 Thu
| ###
| 6.79
| 6.47
| 6.74
| 151,177
| ###
| 89.5
| 89.5
| ### |
2021-Jan-27 Wed
| ###
| 6.74
| 6.58
| 6.7
| 124,253
| 827,524
| 83.0
| 83.0
| 0.5 |
2021-Jan-25 Mon
| ###
| 6.73
| 6.55
| 6.55
| 75,151
| ###
| ###
| ###
| 0.5 |
2021-Jan-22 Fri
| ###
| ###
| 6.53
| ###
| 87,029
| 284,149
| ###
| ###
| 0.0 |
2021-Jan-21 Thu
| 6.73
| 6.75
| 6.57
| ###
| 74,452
| 495,850
| ###
| ###
| 0.0 |
2021-Jan-20 Wed
| 6.52
| 6.73
| 6.43
| 6.73
|
|
| ###
| ###
| ### |
2021-Jan-19 Tue
| 6.5
| ###
| 6.4
| 6.52
| 80,723
| ###
| 62.3
| 62.3
| 0.5 |
2021-Jan-18 Mon
| 6.75
| 6.75
| ###
| 6.41
|
|
| ###
| ###
| 0.5 |
2021-Jan-15 Fri
| 6.48
| 6.55
| ###
| 6.53
|
|
| ###
| ###
| ### |
2021-Jan-14 Thu
| 6.55
| 6.55
| 6.4
| 6.46
|
|
| 24.7
| 24.7
| ### |
2021-Jan-13 Wed
| 6.54
| 6.58
| 6.48
| 6.55
| 349,758
| ###
| ###
| ###
| 0.5 |
2021-Jan-12 Tue
| 6.55
| 6.55
| 6.45
| 6.46
|
|
| ###
| ###
| ### |
2021-Jan-11 Mon
| 6.79
| 6.79
| 6.5
| 6.55
|
|
| 24.1
| 24.1
| 0.5 |
2021-Jan-08 Fri
| ###
| 6.78
| 6.525
| 6.72
| 173,471
| ###
| ###
| ###
| 0.5 |
2021-Jan-07 Thu
| ###
| 6.73
| 6.5
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-06 Wed
| 6.55
| ###
| 6.5
| 6.57
|
|
| 71.7
| 71.7
| ### |
2021-Jan-05 Tue
| 6.85
| 6.85
| 6.5
| 6.55
| 422,727
| ###
| 7.6
| 7.6
| 0.5 |
2021-Jan-04 Mon
| 6.88
| ###
| 6.8
| 6.85
| 192,971
| ###
| ###
| ###
| ### |
2020-Dec-31 Thu
| ###
| ###
| 6.89
| 6.89
| 75,549
| ###
| ###
| ###
| 0.5 |
2020-Dec-30 Wed
| ###
| ###
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2020-Dec-29 Tue
| ###
| ###
| ###
| ###
| 261,449
| 0
| 65.1
| 65.1
| 0.0 |
2020-Dec-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-23 Wed
| 7.325
| ###
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2020-Dec-22 Tue
| ###
| ###
| ###
| 7.42
|
|
| ###
| ###
| 0.5 |
2020-Dec-21 Mon
| ###
| ###
| 7.54
| 7.7
|
|
| 23.2
| 23.2
| 0.6 |
2020-Dec-18 Fri
| 7.72
| ###
| ###
| ###
| 121,649
| 0
| ###
| ###
| 0.0 |
2020-Dec-17 Thu
| 7.76
| ###
| ###
| ###
| 115,842
| 0
| 29.1
| 29.1
| 0.0 |
2020-Dec-16 Wed
| 7.5
| 7.87
| 7.49
| ###
| 225,350
| 1,730,688
| ###
| ###
| 0.0 |
2020-Dec-15 Tue
| ###
| ###
| ###
| 7.46
| 207,520
| 0
| ###
| ###
| 0.5 |
2020-Dec-14 Mon
| 7.7
| ###
| 7.5
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-11 Fri
| ###
| ###
| 7.27
| 7.73
|
|
| 93.3
| 93.3
| 0.6 |
2020-Dec-10 Thu
| 7.23
| ###
| ###
| ###
| 121,248
| 0
| 84.7
| 84.7
| 0.0 |
2020-Dec-09 Wed
| ###
| 7.56
| ###
| 7.23
|
|
| ###
| ###
| ### |
2020-Dec-08 Tue
| 7.28
| ###
| ###
| ###
| 60,541
| 0
| ###
| ###
| 0.0 |
2020-Dec-07 Mon
| ###
| 7.28
| ###
| 7.23
|
|
| 79.6
| 79.6
| ### |
2020-Dec-04 Fri
| ###
| ###
| ###
| ###
| 77,144
| 0
| 19.0
| 19.0
| 0.0 |
2020-Dec-03 Thu
| ###
| 7.42
| ###
| ###
| 94,248
| ###
| 19.7
| 19.7
| 0.0 |
2020-Dec-02 Wed
| ###
| 7.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-01 Tue
| ###
| 7.45
| 6.88
| ###
| 303,625
| 2,175,473
| ###
| ###
| 0.0 |
2020-Nov-30 Mon
| ###
| ###
| 6.8
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-27 Fri
| ###
| ###
| 6.89
| ###
| 63,448
| 218,578
| 28.1
| 28.1
| 0.0 |
2020-Nov-26 Thu
| ###
| ###
| 6.85
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-25 Wed
| 6.84
| ###
| 6.78
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-24 Tue
| ###
| ###
| 6.82
| 6.86
|
|
| 33.7
| 33.7
| 0.5 |
2020-Nov-23 Mon
| 7
| ###
| 6.83
| ###
| 100,851
| ###
| ###
| ###
| 0.0 |
2020-Nov-20 Fri
| 6.79
| ###
| 6.76
| ###
| 409,449
| ###
| ###
| ###
| 0.0 |
2020-Nov-19 Thu
| ###
| 6.83
| 6.52
| 6.79
|
|
| ###
| ###
| 0.5 |
2020-Nov-18 Wed
| ###
| 6.81
| ###
| ###
| 210,578
| ###
| 76.4
| 76.4
| 0.0 |
2020-Nov-17 Tue
| ###
| 6.87
| ###
| 6.79
|
|
| ###
| ###
| 0.5 |
2020-Nov-16 Mon
| ###
| ###
| 6.59
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2020-Nov-13 Fri
| 6.59
| 6.75
| 6.5
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-12 Thu
| ###
| ###
| 6.5
| 6.55
|
|
| 29.6
| 29.6
| 0.5 |
2020-Nov-11 Wed
| 6.8
| 6.8
| 6.57
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2020-Nov-10 Tue
| ###
| 6.74
| 6.5
| 6.72
| 329,826
| 2,183,448
| ###
| ###
| 0.5 |
2020-Nov-09 Mon
| 6.5
| 6.58
| 6.46
| 6.55
|
|
| 58.1
| 58.1
| 0.5 |
2020-Nov-06 Fri
| 6.43
| 6.59
| 6.42
| 6.5
| 132,782
| 863,746
| ###
| ###
| 0.5 |
2020-Nov-05 Thu
| 6.26
| 6.43
| 6.26
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-04 Wed
| ###
| ###
| ###
| 6.25
| 232,954
| 0
| ###
| ###
| ### |
2020-Nov-03 Tue
| ###
| ###
| 5.84
| ###
| 221,440
| ###
| ###
| ###
| 0.0 |
2020-Nov-02 Mon
| 6.22
| 6.22
| ###
| ###
| 256,842
| 798,778
| 19.8
| 19.8
| 0.0 |
2020-Oct-30 Fri
| 6.52
| ###
| 6.22
| 6.22
| 382,924
| ###
| 15.2
| 15.2
| 0.4 |
2020-Oct-29 Thu
| ###
| 6.74
| 6.5
| ###
| 136,975
| 906,774
| 66.1
| 66.1
| 0.0 |
2020-Oct-28 Wed
| 6.7
| 6.86
| ###
| ###
| 163,684
| ###
| ###
| ###
| 0.0 |
2020-Oct-27 Tue
| 6.55
| 6.75
| 6.48
| 6.7
|
|
| ###
| ###
| 0.5 |
2020-Oct-26 Mon
| ###
| 7.085
| ###
| ###
| 259,571
| ###
| ###
| ###
| 0.0 |
2020-Oct-23 Fri
| 6.78
| ###
| 6.75
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2020-Oct-22 Thu
| 6.7
| 6.86
| 6.49
| 6.85
| 360,325
| ###
| ###
| ###
| ### |
2020-Oct-21 Wed
| ###
| ###
| ###
| ###
| 1,195,044
| 0
| 9.1
| 9.1
| 0.0 |
2020-Oct-20 Tue
| 7.29
| 7.29
| ###
| ###
| 279,284
| ###
| 17.5
| 17.5
| 0.0 |
2020-Oct-19 Mon
| ###
| 7.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-16 Fri
| ###
| 6.985
| 6.84
| ###
| 270,440
| ###
| ###
| ###
| 0.0 |
2020-Oct-15 Thu
| ###
| ###
| 6.77
| ###
| 217,525
| 736,322
| ###
| ###
| 0.0 |
2020-Oct-14 Wed
| ###
| 6.975
| 6.79
| 6.89
|
|
| 36.0
| 36.0
| 0.5 |
2020-Oct-13 Tue
| 6.79
| ###
| ###
| ###
| 275,954
| 0
| 87.1
| 87.1
| 0.0 |
2020-Oct-12 Mon
| ###
| ###
| 6.81
| 6.89
| 124,654
| 424,446
| ###
| ###
| 0.5 |
2020-Oct-09 Fri
| 6.78
| ###
| 6.77
| ###
| 208,142
| ###
| 78.6
| 78.6
| 0.0 |
2020-Oct-08 Thu
| 6.84
| 6.975
| 6.74
| 6.76
| 97,384
| ###
| 27.2
| 27.2
| 0.5 |
2020-Oct-07 Wed
| 6.86
| ###
| 6.785
| 6.86
| 138,824
| ###
| ###
| ###
| 0.5 |
2020-Oct-06 Tue
| 6.81
| ###
| 6.59
| 6.78
|
|
| 29.4
| 29.4
| 0.5 |
2020-Oct-05 Mon
| 6.85
| ###
| ###
| 6.83
| 188,172
| 0
| ###
| ###
| 0.5 |
2020-Oct-02 Fri
| 6.54
| ###
| 6.52
| 6.82
|
|
| ###
| ###
| 0.5 |
2020-Oct-01 Thu
| ###
| ###
| 6.45
| ###
| 178,372
| 575,249
| ###
| ###
| 0.0 |
2020-Sep-30 Wed
| 6.73
| 6.81
| ###
| 6.44
|
|
| 14.2
| 14.2
| 0.5 |
2020-Sep-29 Tue
| ###
| ###
| 6.78
| 6.84
|
|
| 13.5
| 13.5
| 0.5 |
2020-Sep-28 Mon
| ###
| ###
| 6.88
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-25 Fri
| ###
| ###
| ###
| ###
| 140,887
| 0
| 61.3
| 61.3
| 0.0 |
2020-Sep-24 Thu
| 7.2
| 7.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-23 Wed
| 7.24
| 7.43
| ###
| ###
| 302,875
| 1,125,180
| ###
| ###
| 0.0 |
2020-Sep-22 Tue
| ###
| 7.52
| ###
| 7.2
|
|
| 26.7
| 26.7
| 0.5 |
2020-Sep-21 Mon
| 7.5
| 7.53
| ###
| 7.45
|
|
| ###
| ###
| 0.5 |
2020-Sep-18 Fri
| 7.58
| 7.76
| 7.2
| 7.58
|
|
| 63.4
| 63.4
| ### |
2020-Sep-17 Thu
| 7.7
| 7.85
| 7.55
| 7.59
|
|
| 37.7
| 37.7
| 0.5 |
2020-Sep-16 Wed
| ###
| 7.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-15 Tue
| ###
| ###
| ###
| ###
| 423,225
| 0
| ###
| ###
| 0.0 |
2020-Sep-14 Mon
| 6.51
| 7
| 6.5
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-11 Fri
| ###
| 6.7
| 6.44
| 6.52
| 138,482
| 909,826
| 17.3
| 17.3
| 0.5 |
2020-Sep-10 Thu
| 6.82
| 6.85
| ###
| ###
| 250,120
| ###
| 27.5
| 27.5
| 0.0 |
2020-Sep-09 Wed
| 6.7
| 6.74
| 6.51
| 6.7
|
|
| 68.4
| 68.4
| 0.5 |
2020-Sep-08 Tue
| 6.82
| ###
| ###
| 6.71
|
|
| 24.6
| 24.6
| ### |
2020-Sep-07 Mon
| 6.83
| ###
| 6.71
| 6.77
|
|
| 27.4
| 27.4
| ### |
2020-Sep-04 Fri
| ###
| ###
| 6.75
| 6.86
|
|
| ###
| ###
| 0.5 |
2020-Sep-03 Thu
| 7.21
| 7.21
| 7
| ###
| 183,050
| 1,300,570
| ###
| ###
| 0.0 |
2020-Sep-02 Wed
| 7
| ###
| 6.88
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2020-Sep-01 Tue
| 6.8
| ###
| 6.78
| ###
|
|
| 86.6
| 86.6
| 0.0 |
2020-Aug-31 Mon
| 7
| ###
| 6.76
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-28 Fri
| ###
| ###
| 6.85
| 7
| 254,124
| 870,374
| ###
| ###
| 0.5 |
2020-Aug-27 Thu
| ###
| ###
| ###
| ###
|
|
| 39.0
| 39.0
| 0.0 |
2020-Aug-26 Wed
| 6.74
| 7.21
| 6.71
| ###
| 457,721
| ###
| ###
| ###
| 0.0 |
2020-Aug-25 Tue
| ###
| ###
| 6.59
| ###
| 396,721
| ###
| 13.7
| 13.7
| 0.0 |
2020-Aug-24 Mon
| 6.75
| 7
| ###
| 6.85
|
|
| 74.7
| 74.7
| ### |
2020-Aug-21 Fri
| 7
| ###
| 6.83
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2020-Aug-20 Thu
| ###
| 7.2
| 6.79
| ###
| 595,121
| 4,162,871
| 83.3
| 83.3
| 0.0 |
2020-Aug-19 Wed
| 8
| 8
| 6.25
| ###
| 1,243,157
| ###
| ###
| ###
| 0.0 |
2020-Aug-18 Tue
| 7.48
| 7.77
| ###
| 7.77
| 235,625
| ###
| 87.0
| 87.0
| 0.6 |
2020-Aug-17 Mon
| 7.44
| 7.54
| ###
| 7.45
|
|
| ###
| ###
| 0.5 |
2020-Aug-14 Fri
| ###
| ###
| ###
| ###
| 328,282
| 0
| 96.8
| 96.8
| 0.0 |
2020-Aug-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-12 Wed
| ###
| 6.4
| ###
| ###
|
|
| 37.7
| 37.7
| 0.0 |
2020-Aug-11 Tue
| ###
| 6.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-10 Mon
| ###
| 6.51
| 6.28
| 6.29
| 95,671
| ###
| 31.6
| 31.6
| ### |
2020-Aug-07 Fri
| 6.49
| 6.49
| ###
| ###
| 72,151
| 234,129
| 15.3
| 15.3
| 0.0 |
2020-Aug-06 Thu
| 6.5
| ###
| 6.26
| 6.49
|
|
| 33.1
| 33.1
| ### |
2020-Aug-05 Wed
| 6.55
| ###
| 6.43
| 6.43
|
|
| 19.8
| 19.8
| ### |
2020-Aug-04 Tue
| 6.25
| 6.59
| 6.25
| 6.43
| 232,687
| 1,493,850
| ###
| ###
| ### |
2020-Aug-03 Mon
| 6
| 6.25
| 5.86
| 6.24
| 183,420
| ###
| ###
| ###
| 0.4 |
2020-Jul-31 Fri
| ###
| 6.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-30 Thu
| 6.24
| 6.43
| 5.84
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2020-Jul-29 Wed
| 6.48
| 6.59
| 6.24
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2020-Jul-28 Tue
| 6.7
| 6.7
| 6.42
| 6.55
| 137,255
| ###
| 29.7
| 29.7
| 0.5 |
2020-Jul-27 Mon
| 6.56
| 6.74
| ###
| 6.41
| 404,486
| ###
| 18.4
| 18.4
| 0.5 |
2020-Jul-24 Fri
| 6.7
| 6.72
| 6.43
| 6.57
|
|
| 20.8
| 20.8
| ### |
2020-Jul-23 Thu
| 6.8
| ###
| ###
| 6.81
|
|
| ###
| ###
| ### |
2020-Jul-22 Wed
| ###
| 7
| 6.71
| 6.84
|
|
| ###
| ###
| 0.5 |
2020-Jul-21 Tue
| ###
| 7.245
| ###
| ###
| 162,681
| ###
| 14.6
| 14.6
| 0.0 |
2020-Jul-20 Mon
| ###
| ###
| 6.79
| ###
| 293,550
| ###
| 84.6
| 84.6
| 0.0 |
2020-Jul-17 Fri
| ###
| 7.26
| 6.83
| ###
| 239,254
| 1,685,544
| 23.5
| 23.5
| 0.0 |
2020-Jul-16 Thu
| 7.58
| ###
| ###
| ###
| 302,877
| 0
| ###
| ###
| 0.0 |
2020-Jul-15 Wed
| ###
| 7.59
| ###
| 7.57
| 344,788
| 1,308,470
| 92.7
| 92.7
| ### |
2020-Jul-14 Tue
| 7.25
| 7.44
| ###
| ###
| 337,029
| 1,253,747
| ###
| ###
| 0.0 |
2020-Jul-13 Mon
| 7.4
| 7.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-10 Fri
| 7.43
| 8
| ###
| 7.55
| 268,577
| ###
| 84.2
| 84.2
| ### |
2020-Jul-09 Thu
| ###
| 7.7
| 7.42
| 7.42
|
|
| ###
| ###
| 0.5 |
2020-Jul-08 Wed
| 8.24
| 8.24
| ###
| 7.48
|
|
| 3.9
| 3.9
| 0.5 |
2020-Jul-07 Tue
| ###
| 8.5
| ###
| 8.28
| 495,787
| ###
| ###
| ###
| ### |
2020-Jul-06 Mon
| 7.29
| 8.27
| 7.29
| ###
| 850,344
| 6,615,676
| 96.9
| 96.9
| 0.0 |
2020-Jul-03 Fri
| ###
| ###
| 6.85
| ###
|
|
| 16.8
| 16.8
| 0.0 |
2020-Jul-02 Thu
| ###
| 7.49
| 6.89
| ###
| 246,370
| ###
| ###
| ###
| 0.0 |
2020-Jul-01 Wed
| ###
| 7.28
| ###
| ###
| 138,029
| 502,425
| 22.7
| 22.7
| 0.0 |
2020-Jun-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-29 Mon
| ###
| ###
| 6.72
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-26 Fri
| 7.45
| 7.56
| 7.185
| 7.46
|
|
| 65.4
| 65.4
| 0.5 |
2020-Jun-25 Thu
| 7.48
| ###
| ###
| 7.22
| 319,473
| 0
| 21.0
| 21.0
| 0.5 |
2020-Jun-24 Wed
| ###
| 7.81
| ###
| ###
| 348,759
| ###
| 92.9
| 92.9
| 0.0 |
2020-Jun-23 Tue
| 7.76
| ###
| ###
| ###
| 424,220
| 0
| 4.8
| 4.8
| 0.0 |
2020-Jun-22 Mon
| ###
| ###
| 7.27
| ###
|
|
| 11.4
| 11.4
| 0.0 |
2020-Jun-19 Fri
| ###
| ###
| ###
| ###
| 370,087
| 0
| 94.1
| 94.1
| 0.0 |
2020-Jun-18 Thu
| ###
| 7.47
| 6.925
| ###
| 339,183
| ###
| 93.8
| 93.8
| 0.0 |
2020-Jun-17 Wed
| ###
| ###
| 6.85
| ###
|
|
| 38.3
| 38.3
| 0.0 |
2020-Jun-16 Tue
| ###
| 7.2
| ###
| 6.86
|
|
| ###
| ###
| 0.5 |
2020-Jun-15 Mon
| ###
| ###
| 6.4
| 6.57
| 360,653
| 1,154,089
| ###
| ###
| ### |
2020-Jun-12 Fri
| 6.5
| ###
| ###
| ###
| 397,453
| 0
| ###
| ###
| 0.0 |
2020-Jun-11 Thu
| ###
| 7.25
| 6.7
| 6.85
|
|
| ###
| ###
| ### |
2020-Jun-10 Wed
| ###
| ###
| ###
| ###
| 466,547
| 0
| ###
| ###
| 0.0 |
2020-Jun-09 Tue
| 6
| ###
| 6
| 6.58
| 630,521
| ###
| 96.4
| 96.4
| 0.5 |
2020-Jun-05 Fri
| 6.4
| 6.46
| ###
| ###
| 231,441
| 747,554
| ###
| ###
| 0.0 |
2020-Jun-04 Thu
| 6.26
| 6.49
| ###
| 6.4
| 589,386
| 1,912,557
| ###
| ###
| 0.5 |
2020-Jun-03 Wed
| 5.7
| 6.2
| 5.7
| ###
|
|
| 94.7
| 94.7
| 0.0 |
2020-Jun-02 Tue
| 5.89
| 5.89
| ###
| ###
| 165,875
| ###
| 13.2
| 13.2
| 0.0 |
2020-Jun-01 Mon
| 5.73
| ###
| ###
| ###
| 209,722
| 0
| 81.5
| 81.5
| 0.0 |
2020-May-29 Fri
| 5.4
| ###
| ###
| 5.59
|
|
| ###
| ###
| ### |
2020-May-28 Thu
| ###
| 5.51
| ###
| 5.49
| 932,649
| 2,569,447
| ###
| ###
| 0.4 |
2020-May-27 Wed
| ###
| ###
| 4.77
| ###
| 649,376
| ###
| 19.5
| 19.5
| 0.0 |
2020-May-26 Tue
| 4.85
| ###
| 4.83
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-25 Mon
| 4.71
| ###
| ###
| 4.85
| 141,258
| 0
| ###
| ###
| ### |
2020-May-22 Fri
| 4.45
| 4.78
| 4.45
| 4.71
|
|
| 93.0
| 93.0
| ### |
2020-May-21 Thu
| 4.5
| 4.57
| ###
| 4.45
| 131,257
| 299,922
| 36.2
| 36.2
| 0.3 |
2020-May-20 Wed
| ###
| 4.49
| ###
| 4.47
| 101,451
| 227,757
| ###
| ###
| ### |
2020-May-19 Tue
| 4.44
| ###
| ###
| ###
| 99,224
| 0
| ###
| ###
| 0.0 |
2020-May-18 Mon
| 4.58
| ###
| ###
| 4.45
| 197,270
| 0
| ###
| ###
| 0.3 |
2020-May-15 Fri
| ###
| ###
| 4.28
| 4.57
|
|
| 93.6
| 93.6
| ### |
2020-May-14 Thu
| ###
| ###
| ###
| ###
|
|
| 94.7
| 94.7
| 0.0 |
2020-May-13 Wed
| ###
| ###
| 3.82
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-12 Tue
| ###
| ###
| 3.85
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-11 Mon
| 3.54
| ###
| 3.54
| ###
|
|
| 95.2
| 95.2
| 0.0 |
2020-May-08 Fri
| ###
| 3.56
| ###
| 3.45
| 280,956
| ###
| 82.1
| 82.1
| ### |
2020-May-07 Thu
| ###
| 3.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-06 Wed
| 3.4
| 3.43
| ###
| ###
| 110,852
| ###
| ###
| ###
| 0.0 |
2020-May-05 Tue
| 3.45
| 3.45
| ###
| ###
| 66,381
| ###
| ###
| ###
| 0.0 |
2020-May-04 Mon
| 3.5
| 3.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-01 Fri
| 3.56
| 3.7
| 3.41
| 3.49
|
|
| 41.6
| 41.6
| ### |
2020-Apr-30 Thu
| 3.42
| ###
| ###
| 3.59
| 345,157
| 0
| ###
| ###
| ### |
2020-Apr-29 Wed
| ###
| 3.41
| ###
| ###
| 261,527
| ###
| ###
| ###
| 0.0 |
2020-Apr-28 Tue
| 3
| ###
| 2.84
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2020-Apr-27 Mon
| 2.79
| 3
| 2.72
| ###
| 522,378
| ###
| ###
| ###
| 0.0 |
2020-Apr-24 Fri
| 2.75
| 2.84
| ###
| 2.78
|
|
| 75.2
| 75.2
| 0.2 |
2020-Apr-23 Thu
| 2.71
| 2.72
| ###
| 2.7
| 78,241
| ###
| ###
| ###
| 0.2 |
2020-Apr-22 Wed
| ###
| 2.73
| 2.52
| 2.73
| 157,857
| 414,374
| ###
| ###
| ### |
2020-Apr-21 Tue
| 2.75
| 2.77
| ###
| ###
| 327,678
| ###
| 32.7
| 32.7
| 0.0 |
2020-Apr-20 Mon
| 2.85
| ###
| 2.71
| 2.74
| 153,470
| 207,951
| 21.2
| 21.2
| 0.2 |
2020-Apr-17 Fri
| 2.79
| ###
| 2.73
| 2.85
| 135,240
| ###
| ###
| ###
| ### |
2020-Apr-16 Thu
| 2.76
| 2.83
| 2.7
| 2.71
|
|
| 31.5
| 31.5
| ### |
2020-Apr-15 Wed
| 2.8
| 2.8
| ###
| 2.76
|
|
| 34.6
| 34.6
| 0.2 |
2020-Apr-14 Tue
| 2.79
| 2.88
| 2.71
| 2.72
| 168,226
| ###
| ###
| ###
| 0.2 |
2020-Apr-09 Thu
| 2.74
| ###
| 2.74
| 2.8
| 727,583
| 996,788
| 67.8
| 67.8
| 0.2 |
2020-Apr-08 Wed
| 2.76
| 2.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-07 Tue
| 2.7
| 2.88
| 2.7
| 2.72
| 197,079
| 549,850
| ###
| ###
| 0.2 |
2020-Apr-06 Mon
| 2.71
| 2.77
| ###
| 2.71
| 47,088
| ###
| 52.9
| 52.9
| ### |
2020-Apr-03 Fri
| 2.81
| 2.81
| ###
| 2.74
|
|
| 35.5
| 35.5
| 0.2 |
2020-Apr-02 Thu
| ###
| ###
| 2.78
| 2.8
| 44,789
| 62,256
| ###
| ###
| 0.2 |
2020-Apr-01 Wed
| ###
| 3
| ###
| ###
| 385,671
| ###
| ###
| ###
| 0.0 |
2020-Mar-31 Tue
| 2.5
| 2.74
| 2.49
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2020-Mar-30 Mon
| 2.57
| 2.59
| 2.46
| 2.55
| 71,649
| ###
| 25.7
| 25.7
| 0.2 |
2020-Mar-27 Fri
| 2.82
| 2.82
| 2.4
| 2.4
| 136,273
| 355,672
| 4.2
| 4.2
| ### |
2020-Mar-26 Thu
| 2.51
| 2.84
| 2.51
| 2.79
|
|
| ###
| ###
| ### |
2020-Mar-25 Wed
| ###
| 2.7
| 2.52
| 2.7
| 194,252
| ###
| ###
| ###
| 0.2 |
2020-Mar-24 Tue
| 2.48
| 2.53
| 2.43
| 2.53
| 90,624
| 224,747
| 59.4
| 59.4
| ### |
2020-Mar-23 Mon
| 2.7
| 2.7
| 2.46
| 2.55
| 119,877
| 309,282
| 42.8
| 42.8
| 0.2 |
2020-Mar-20 Fri
| 2.8
| 2.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-19 Thu
| 2.84
| 2.84
| 2.55
| ###
| 175,877
| 473,988
| ###
| ###
| 0.0 |
2020-Mar-18 Wed
| 2.84
| 2.84
| ###
| 2.84
| 184,444
| ###
| ###
| ###
| 0.2 |
2020-Mar-17 Tue
| 2.51
| 2.8
| 2.51
| 2.75
|
|
| ###
| ###
| ### |
2020-Mar-16 Mon
| ###
| ###
| 2.45
| 2.5
|
|
| ###
| ###
| 0.2 |
2020-Mar-13 Fri
| 2.58
| ###
| 2.41
| 2.5
| 325,378
| 392,080
| ###
| ###
| 0.2 |
2020-Mar-12 Thu
| ###
| 2.75
| 2.47
| ###
| 323,286
| 843,776
| ###
| ###
| 0.0 |
2020-Mar-11 Wed
| 2.85
| ###
| ###
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2020-Mar-10 Tue
| ###
| ###
| 2.58
| 2.87
|
|
| ###
| ###
| ### |
2020-Mar-09 Mon
| 2.71
| 2.73
| ###
| ###
|
|
| 63.5
| 63.5
| 0.0 |
2020-Mar-06 Fri
| 3
| 3
| 2.73
| 2.75
|
|
| 6.4
| 6.4
| ### |
2020-Mar-05 Thu
| ###
| ###
| 2.83
| 3
|
|
| ###
| ###
| 0.2 |
2020-Mar-04 Wed
| ###
| ###
| 2.73
| 2.8
|
|
| 5.5
| 5.5
| 0.2 |
2020-Mar-03 Tue
| ###
| 3.42
| 2.89
| ###
| 134,528
| ###
| ###
| ###
| 0.0 |
2020-Mar-02 Mon
| ###
| ###
| ###
| ###
| 244,977
| 0
| ###
| ###
| 0.0 |
2020-Feb-28 Fri
| 3.28
| ###
| 3
| ###
|
|
| 17.5
| 17.5
| 0.0 |
2020-Feb-27 Thu
| 3.42
| 3.42
| ###
| ###
| 176,129
| 301,180
| ###
| ###
| 0.0 |
2020-Feb-26 Wed
| 3.75
| 3.75
| 3.4
| 3.42
|
|
| 6.2
| 6.2
| 0.2 |
2020-Feb-25 Tue
| 3.74
| ###
| ###
| 3.85
|
|
| 81.6
| 81.6
| 0.3 |
2020-Feb-24 Mon
| ###
| ###
| 3.8
| 3.8
| 128,753
| ###
| ###
| ###
| ### |
2020-Feb-21 Fri
| 4.22
| 4.22
| ###
| ###
| 86,886
| 183,329
| ###
| ###
| 0.0 |
2020-Feb-20 Thu
| ###
| ###
| ###
| 4.2
|
|
| 11.1
| 11.1
| ### |
2020-Feb-19 Wed
| 4.54
| 4.54
| ###
| 4.48
|
|
| ###
| ###
| ### |
2020-Feb-18 Tue
| ###
| 4.56
| ###
| 4.54
| 174,049
| ###
| 95.8
| 95.8
| 0.3 |
2020-Feb-17 Mon
| ###
| 4.43
| ###
| ###
| 126,057
| ###
| ###
| ###
| 0.0 |
2020-Feb-14 Fri
| 4.49
| 4.49
| 4.22
| 4.23
|
|
| 4.8
| 4.8
| 0.3 |
2020-Feb-13 Thu
| ###
| 4.5
| ###
| 4.5
|
|
| ###
| ###
| ### |
2020-Feb-12 Wed
| 4.45
| 4.54
| ###
| 4.4
| 85,384
| 193,821
| ###
| ###
| 0.3 |
2020-Feb-11 Tue
| 4.24
| 4.49
| 4.24
| 4.45
| 120,445
| 525,742
| 93.4
| 93.4
| 0.3 |
2020-Feb-10 Mon
| 4.46
| 4.54
| 4.29
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-07 Fri
| ###
| ###
| 4.43
| 4.46
| 120,546
| ###
| ###
| ###
| 0.3 |
2020-Feb-06 Thu
| 4.5
| ###
| 4.5
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2020-Feb-05 Wed
| 4.58
| ###
| 4.25
| 4.5
| 168,322
| 357,684
| ###
| ###
| ### |
2020-Feb-04 Tue
| 4.7
| 4.8
| 4.58
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2020-Feb-03 Mon
| ###
| ###
| 4.53
| ###
| 196,081
| 444,123
| ###
| ###
| 0.0 |
2020-Jan-31 Fri
| 4.73
| ###
| ###
| 4.86
| 219,041
| 0
| 88.1
| 88.1
| 0.3 |
2020-Jan-30 Thu
| 4.53
| 4.75
| 4.53
| 4.73
|
|
| ###
| ###
| 0.3 |
2020-Jan-29 Wed
| 4.47
| 4.53
| 4.26
| 4.53
| 162,143
| ###
| ###
| ###
| ### |
2020-Jan-28 Tue
| 4.28
| 4.54
| ###
| 4.48
| 303,584
| ###
| 95.1
| 95.1
| ### |
2020-Jan-24 Fri
| 4.22
| 4.44
| 4.21
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-23 Thu
| ###
| 4.23
| ###
| 4.22
| 435,254
| ###
| 96.9
| 96.9
| ### |
2020-Jan-22 Wed
| 4
| ###
| 3.88
| ###
| 114,658
| ###
| 20.0
| 20.0
| 0.0 |
2020-Jan-21 Tue
| ###
| ###
| ###
| 4
| 126,245
| 0
| 30.3
| 30.3
| 0.3 |
2020-Jan-20 Mon
| ###
| ###
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-17 Fri
| ###
| ###
| ###
| ###
| 183,255
| 0
| ###
| ###
| 0.0 |
2020-Jan-16 Thu
| 3.7
| 3.7
| 3.54
| ###
| 187,948
| 680,371
| ###
| ###
| 0.0 |
2020-Jan-15 Wed
| 3.86
| 3.86
| ###
| 3.75
|
|
| ###
| ###
| 0.3 |
2020-Jan-14 Tue
| 3.89
| ###
| 3.86
| 3.89
|
|
| 64.6
| 64.6
| 0.3 |
2020-Jan-13 Mon
| 3.84
| 3.89
| 3.74
| 3.89
| 62,347
| 237,853
| 80.7
| 80.7
| 0.3 |
2020-Jan-10 Fri
| ###
| ###
| 3.73
| 3.87
|
|
| ###
| ###
| ### |
2020-Jan-09 Thu
| ###
| ###
| ###
| ###
| 154,747
| 0
| ###
| ###
| 0.0 |
2020-Jan-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-07 Tue
| ###
| ###
| ###
| ###
| 432,142
| 0
| 24.2
| 24.2
| 0.0 |
2020-Jan-06 Mon
| 3.79
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-03 Fri
| 3.42
| 3.79
| 3.42
| 3.77
| 186,025
| 670,620
| 96.7
| 96.7
| ### |
2020-Jan-02 Thu
| 3.41
| 3.5
| ###
| 3.42
|
|
| 69.8
| 69.8
| 0.2 |
2019-Dec-30 Mon
| ###
| 3.4
| ###
| 3.26
|
|
| ###
| ###
| 0.2 |
2019-Dec-27 Fri
| 3.28
| 3.28
| ###
| ###
|
|
| 8.7
| 8.7
| 0.0 |
2019-Dec-24 Tue
| ###
| 3.28
| ###
| 3.28
|
|
| ###
| ###
| 0.2 |
2019-Dec-23 Mon
| ###
| ###
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2019-Dec-20 Fri
| 3
| ###
| ###
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2019-Dec-19 Thu
| 2.88
| ###
| 2.88
| ###
|
|
| 96.3
| 96.3
| 0.0 |
2019-Dec-18 Wed
| 2.78
| 2.86
| ###
| 2.86
| 141,727
| ###
| ###
| ###
| 0.2 |
2019-Dec-16 Mon
| 2.72
| ###
| 2.72
| 2.8
| 480,870
| 653,983
| ###
| ###
| 0.2 |
2019-Dec-13 Fri
| ###
| 2.77
| ###
| 2.72
| 185,770
| ###
| ###
| ###
| 0.2 |
2019-Dec-12 Thu
| ###
| ###
| 2.5
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-11 Wed
| 2.51
| ###
| 2.47
| ###
|
|
| 94.3
| 94.3
| 0.0 |
2019-Dec-10 Tue
| 2.25
| 2.54
| 2.25
| 2.5
|
|
| 99.0
| 99.0
| 0.2 |
2019-Dec-09 Mon
| ###
| 2.25
| ###
| 2.25
| 526,853
| ###
| ###
| ###
| ### |
2019-Dec-06 Fri
| ###
| ###
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2019-Dec-05 Thu
| ###
| ###
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2019-Dec-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-02 Mon
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2019-Nov-29 Fri
| ###
| ###
| ###
| ###
| 107,523
| 0
| ###
| ###
| 0.0 |
2019-Nov-28 Thu
| ###
| ###
| ###
| ###
| 18,187
| 0
| 69.1
| 69.1
| 0.0 |
2019-Nov-27 Wed
| ###
| ###
| ###
| ###
|
|
| 9.5
| 9.5
| 0.0 |
2019-Nov-26 Tue
| 2.25
| 2.27
| ###
| ###
| 111,541
| ###
| ###
| ###
| 0.0 |
2019-Nov-25 Mon
| ###
| ###
| 2.27
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-22 Fri
| ###
| ###
| 2.28
| 2.28
|
|
| ###
| ###
| 0.2 |
2019-Nov-21 Thu
| 2.29
| ###
| 2.29
| ###
| 23,051
| ###
| 76.6
| 76.6
| 0.0 |
2019-Nov-20 Wed
| ###
| 2.4
| 2.24
| 2.29
|
|
| ###
| ###
| ### |
2019-Nov-19 Tue
| 2.51
| 2.51
| ###
| ###
| 211,442
| 265,359
| ###
| ###
| 0.0 |
2019-Nov-18 Mon
| 2.54
| 2.57
| 2.52
| 2.52
|
|
| 31.2
| 31.2
| ### |
2019-Nov-15 Fri
| ###
| ###
| 2.53
| 2.53
|
|
| 13.5
| 13.5
| ### |
2019-Nov-14 Thu
| ###
| ###
| 2.56
| 2.58
| 33,440
| ###
| 23.2
| 23.2
| 0.2 |
2019-Nov-13 Wed
| ###
| ###
| 2.57
| 2.57
|
|
| ###
| ###
| ### |
2019-Nov-12 Tue
| ###
| ###
| ###
| ###
| 18,741
| 0
| 85.6
| 85.6
| 0.0 |
2019-Nov-11 Mon
| 2.57
| ###
| 2.57
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-08 Fri
| ###
| ###
| 2.54
| 2.57
|
|
| 8.6
| 8.6
| ### |
2019-Nov-07 Thu
| 2.75
| 2.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-06 Wed
| 2.73
| 2.78
| 2.72
| 2.72
| 148,388
| ###
| 38.7
| 38.7
| 0.2 |
2019-Nov-05 Tue
| 2.75
| 2.75
| ###
| 2.73
| 240,523
| ###
| ###
| ###
| ### |
2019-Nov-04 Mon
| ###
| 2.74
| ###
| 2.7
| 273,783
| 375,082
| 89.3
| 89.3
| 0.2 |
2019-Nov-01 Fri
| 2.47
| 2.54
| 2.46
| 2.54
|
|
| 88.4
| 88.4
| ### |
2019-Oct-31 Thu
| 2.455
| 2.5
| 2.42
| 2.45
| 89,021
| ###
| ###
| ###
| 0.2 |
2019-Oct-30 Wed
| 2.45
| 2.46
| 2.43
| 2.44
|
|
| 36.8
| 36.8
| 0.2 |
2019-Oct-29 Tue
| 2.41
| 2.45
| 2.41
| 2.45
| 35,259
| 85,679
| 84.5
| 84.5
| 0.2 |
2019-Oct-28 Mon
| 2.41
| ###
| ###
| 2.41
|
|
| 71.0
| 71.0
| 0.2 |
2019-Oct-25 Fri
| 2.4
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-24 Thu
| ###
| ###
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2019-Oct-23 Wed
| ###
| ###
| ###
| ###
| 87,527
| 0
| ###
| ###
| 0.0 |
2019-Oct-22 Tue
| ###
| ###
| ###
| ###
| 98,323
| 0
| ###
| ###
| 0.0 |
2019-Oct-21 Mon
| ###
| ###
| ###
| ###
| 64,252
| 0
| 22.7
| 22.7
| 0.0 |
2019-Oct-18 Fri
| ###
| ###
| ###
| ###
| 93,677
| 0
| 81.1
| 81.1
| 0.0 |
2019-Oct-17 Thu
| 2.22
| ###
| 2.21
| 2.27
| 81,581
| 90,147
| ###
| ###
| 0.2 |
2019-Oct-16 Wed
| ###
| 2.22
| ###
| 2.22
|
|
| ###
| ###
| 0.2 |
2019-Oct-15 Tue
| ###
| 2.2
| ###
| ###
|
|
| 89.6
| 89.6
| 0.0 |
2019-Oct-14 Mon
| ###
| ###
| ###
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2019-Oct-11 Fri
| 2
| ###
| ###
| ###
| 64,726
| 0
| 92.3
| 92.3
| 0.0 |
2019-Oct-10 Thu
| ###
| ###
| 1.985
| ###
| 4,551
| ###
| ###
| ###
| 0.0 |
2019-Oct-09 Wed
| 2
| ###
| ###
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2019-Oct-08 Tue
| 2
| ###
| ###
| 2
|
|
| 70.7
| 70.7
| 0.1 |
2019-Oct-07 Mon
| ###
| ###
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2019-Oct-04 Fri
| 2
| ###
| 2
| ###
| 24,358
| 24,358
| ###
| ###
| 0.0 |
2019-Oct-03 Thu
| ###
| 2
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2019-Oct-02 Wed
| 1.975
| ###
| 1.975
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2019-Oct-01 Tue
| ###
| 1.985
| 1.945
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2019-Sep-30 Mon
| ###
| ###
| ###
| ###
| 16,889
| 0
| 75.6
| 75.6
| 0.0 |
2019-Sep-27 Fri
| ###
| 2
| ###
| ###
| 35,423
| 35,423
| ###
| ###
| 0.0 |
2019-Sep-26 Thu
| ###
| ###
| ###
| ###
| 66,053
| 0
| ###
| ###
| 0.0 |
2019-Sep-25 Wed
| ###
| ###
| ###
| ###
| 12,854
| 0
| 72.5
| 72.5
| 0.0 |
2019-Sep-24 Tue
| ###
| 2
| ###
| ###
| 14,676
| 14,676
| 70.1
| 70.1
| 0.0 |
2019-Sep-23 Mon
| 1.85
| ###
| 1.85
| ###
| 45,442
| ###
| ###
| ###
| 0.0 |
2019-Sep-20 Fri
| 1.925
| ###
| 1.845
| 1.845
| 89,629
| 82,682
| 8.8
| 8.8
| ### |
2019-Sep-19 Thu
| ###
| ###
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2019-Sep-18 Wed
| 1.945
| 1.955
| ###
| ###
| 20,975
| ###
| 29.2
| 29.2
| 0.0 |
2019-Sep-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-16 Mon
| ###
| ###
| ###
| ###
| 74,121
| 0
| ###
| ###
| 0.0 |
2019-Sep-13 Fri
| 1.955
| 2
| ###
| ###
| 69,673
| 69,673
| ###
| ###
| 0.0 |
2019-Sep-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-11 Wed
| ###
| 1.945
| ###
| ###
| 6,584
| ###
| 74.5
| 74.5
| 0.0 |
2019-Sep-10 Tue
| ###
| 1.945
| ###
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2019-Sep-09 Mon
| 1.87
| ###
| 1.87
| ###
| 7,849
| ###
| ###
| ###
| 0.0 |
2019-Sep-06 Fri
| 1.89
| ###
| 1.86
| 1.87
|
|
| 23.4
| 23.4
| ### |
2019-Sep-05 Thu
| ###
| ###
| ###
| 1.885
|
|
| ###
| ###
| 0.1 |
2019-Sep-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-03 Tue
| ###
| 1.945
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-02 Mon
| ###
| ###
| ###
| 1.925
|
|
| ###
| ###
| 0.1 |
2019-Aug-30 Fri
| ###
| 1.955
| ###
| 1.925
|
|
| 27.9
| 27.9
| 0.1 |
2019-Aug-29 Thu
| 2
| 2
| ###
| ###
| 10,075
| 10,075
| ###
| ###
| 0.0 |
2019-Aug-28 Wed
| ###
| ###
| ###
| ###
| 18,475
| 0
| ###
| ###
| 0.0 |
2019-Aug-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-26 Mon
| 1.86
| ###
| 1.845
| 1.86
|
|
| ###
| ###
| 0.1 |
2019-Aug-23 Fri
| ###
| ###
| 1.85
| 1.86
| 305,471
| ###
| ###
| ###
| 0.1 |
2019-Aug-22 Thu
| ###
| ###
| ###
| 1.985
| 192,788
| 0
| ###
| ###
| ### |
2019-Aug-21 Wed
| ###
| ###
| ###
| ###
| 27,080
| 0
| ###
| ###
| 0.0 |
2019-Aug-20 Tue
| 2.2
| 2.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-19 Mon
| ###
| 2.21
| ###
| 2.2
| 18,670
| ###
| 73.3
| 73.3
| 0.2 |
2019-Aug-16 Fri
| 2.24
| 2.25
| ###
| 2.21
|
|
| 23.2
| 23.2
| 0.2 |
2019-Aug-15 Thu
| 2.2
| 2.24
| ###
| 2.22
| 41,126
| ###
| 82.8
| 82.8
| 0.2 |
2019-Aug-14 Wed
| 2.25
| 2.25
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2019-Aug-13 Tue
| 2.26
| 2.26
| 2.23
| 2.23
| 24,956
| 56,026
| ###
| ###
| ### |
2019-Aug-12 Mon
| ###
| ###
| 2.25
| 2.25
| 78,083
| 87,843
| 18.5
| 18.5
| ### |
2019-Aug-09 Fri
| 2.2
| 2.23
| ###
| 2.23
| 59,957
| 66,852
| 77.7
| 77.7
| ### |
2019-Aug-08 Thu
| 2.22
| 2.22
| ###
| 2.2
|
|
| 20.5
| 20.5
| 0.2 |
2019-Aug-07 Wed
| 2.2
| 2.23
| 2.2
| 2.22
| 30,141
| ###
| 71.4
| 71.4
| 0.2 |
2019-Aug-06 Tue
| ###
| ###
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2019-Aug-05 Mon
| ###
| ###
| ###
| ###
|
|
| 89.5
| 89.5
| 0.0 |
2019-Aug-02 Fri
| ###
| ###
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2019-Aug-01 Thu
| ###
| ###
| ###
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2019-Jul-31 Wed
| ###
| ###
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2019-Jul-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-29 Mon
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2019-Jul-26 Fri
| ###
| ###
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2019-Jul-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-23 Tue
| ###
| ###
| ###
| ###
| 17,182
| 0
| 17.8
| 17.8
| 0.0 |
2019-Jul-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-19 Fri
| ###
| ###
| ###
| ###
| 8,758
| 0
| 20.5
| 20.5
| 0.0 |
2019-Jul-18 Thu
| ###
| ###
| ###
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2019-Jul-17 Wed
| ###
| ###
| ###
| ###
| 25,888
| 0
| ###
| ###
| 0.0 |
2019-Jul-16 Tue
| ###
| ###
| ###
| ###
| 32,455
| 0
| ###
| ###
| 0.0 |
2019-Jul-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-11 Thu
| ###
| ###
| ###
| ###
| 78,384
| 0
| ###
| ###
| 0.0 |
2019-Jul-10 Wed
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2019-Jul-09 Tue
| ###
| ###
| ###
| ###
| 29,155
| 0
| 80.0
| 80.0
| 0.0 |
2019-Jul-08 Mon
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2019-Jul-05 Fri
| ###
| ###
| ###
| ###
| 54,086
| 0
| 80.2
| 80.2
| 0.0 |
2019-Jul-04 Thu
| 2
| 2
| ###
| 2
| 26,170
| 26,170
| 64.0
| 64.0
| 0.1 |
2019-Jul-03 Wed
| ###
| ###
| ###
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2019-Jul-02 Tue
| ###
| ###
| ###
| ###
| 156,422
| 0
| ###
| ###
| 0.0 |
2019-Jul-01 Mon
| 1.83
| ###
| 1.83
| ###
| 72,676
| ###
| ###
| ###
| 0.0 |
2019-Jun-28 Fri
| 1.885
| 1.885
| 1.81
| 1.83
|
|
| ###
| ###
| ### |
2019-Jun-27 Thu
| ###
| ###
| 1.85
| 1.885
|
|
| ###
| ###
| 0.1 |
2019-Jun-26 Wed
| 2
| ###
| ###
| ###
| 76,285
| 0
| 12.9
| 12.9
| 0.0 |
2019-Jun-25 Tue
| 2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-24 Mon
| 1.955
| ###
| 1.955
| ###
|
|
| 90.7
| 90.7
| 0.0 |
2019-Jun-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-20 Thu
| ###
| ###
| 2
| ###
| 59,359
| 59,359
| ###
| ###
| 0.0 |
2019-Jun-19 Wed
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-18 Tue
| ###
| ###
| ###
| ###
| 149,446
| 0
| 22.8
| 22.8
| 0.0 |
2019-Jun-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-14 Fri
| ###
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2019-Jun-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-11 Tue
| ###
| ###
| ###
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2019-Jun-07 Fri
| ###
| ###
| ###
| ###
| 17,271
| 0
| ###
| ###
| 0.0 |
2019-Jun-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-05 Wed
| ###
| ###
| ###
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2019-Jun-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-31 Fri
| ###
| ###
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2019-May-30 Thu
| ###
| ###
| ###
| ###
| 31,785
| 0
| 27.6
| 27.6
| 0.0 |
2019-May-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-27 Mon
| ###
| ###
| ###
| ###
| 36,042
| 0
| 83.6
| 83.6
| 0.0 |
2019-May-24 Fri
| ###
| ###
| ###
| ###
| 299,727
| 0
| ###
| ###
| 0.0 |
2019-May-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-22 Wed
| 2.21
| 2.27
| 2.21
| 2.27
|
|
| ###
| ###
| 0.2 |
2019-May-21 Tue
| 2.25
| 2.26
| 2.21
| 2.22
| 35,285
| ###
| ###
| ###
| 0.2 |
2019-May-20 Mon
| 2.22
| 2.28
| 2.22
| 2.26
|
|
| 85.6
| 85.6
| ### |
2019-May-17 Fri
| 2.2
| 2.27
| 2.2
| 2.27
| 26,451
| ###
| ###
| ###
| 0.2 |
2019-May-16 Thu
| 2.25
| 2.27
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2019-May-15 Wed
| 2.25
| 2.27
| 2.23
| 2.25
|
|
| ###
| ###
| ### |
2019-May-14 Tue
| 2.26
| 2.27
| 2.25
| 2.25
| 20,385
| 46,070
| 33.4
| 33.4
| ### |
2019-May-13 Mon
| 2.29
| ###
| 2.28
| 2.28
| 23,252
| ###
| 33.2
| 33.2
| 0.2 |
2019-May-10 Fri
| ###
| ###
| 2.29
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2019-May-09 Thu
| ###
| ###
| ###
| ###
|
|
| 15.9
| 15.9
| 0.0 |
2019-May-08 Wed
| ###
| ###
| ###
| ###
| 14,979
| 0
| ###
| ###
| 0.0 |
2019-May-07 Tue
| ###
| ###
| ###
| ###
| 34,343
| 0
| 22.0
| 22.0
| 0.0 |
2019-May-06 Mon
| ###
| ###
| ###
| ###
| 32,950
| 0
| 42.7
| 42.7
| 0.0 |
2019-May-03 Fri
| ###
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-02 Thu
| 2.28
| 2.29
| 2.25
| 2.29
|
|
| ###
| ###
| ### |
2019-May-01 Wed
| ###
| ###
| 2.27
| 2.28
|
|
| 26.0
| 26.0
| 0.2 |
2019-Apr-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-29 Mon
| ###
| ###
| ###
| ###
| 16,270
| 0
| 82.1
| 82.1
| 0.0 |
2019-Apr-26 Fri
| ###
| ###
| ###
| ###
| 28,828
| 0
| 84.8
| 84.8
| 0.0 |
2019-Apr-24 Wed
| ###
| 2.4
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2019-Apr-23 Tue
| ###
| ###
| 2.29
| 2.29
| 48,173
| 55,158
| 13.3
| 13.3
| ### |
2019-Apr-18 Thu
| 2.4
| 2.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-17 Wed
| 2.41
| 2.44
| 2.4
| 2.42
|
|
| 76.1
| 76.1
| 0.2 |
2019-Apr-16 Tue
| 2.45
| 2.45
| 2.41
| 2.42
| 24,244
| ###
| 20.1
| 20.1
| 0.2 |
2019-Apr-15 Mon
| 2.49
| 2.49
| 2.45
| 2.45
|
|
| 20.8
| 20.8
| 0.2 |
2019-Apr-12 Fri
| 2.47
| 2.47
| 2.45
| 2.45
|
|
| 23.1
| 23.1
| 0.2 |
2019-Apr-11 Thu
| 2.47
| 2.5
| 2.45
| 2.47
| 9,152
| 22,651
| ###
| ###
| ### |
2019-Apr-10 Wed
| 2.47
| 2.47
| 2.45
| 2.45
| 12,377
| 30,447
| 26.1
| 26.1
| 0.2 |
2019-Apr-09 Tue
| 2.47
| 2.53
| 2.46
| 2.46
|
|
| 32.4
| 32.4
| 0.2 |
2019-Apr-08 Mon
| 2.48
| 2.49
| 2.46
| 2.46
| 23,850
| 59,028
| ###
| ###
| 0.2 |
2019-Apr-05 Fri
| 2.47
| 2.53
| 2.46
| 2.47
|
|
| 71.8
| 71.8
| ### |
2019-Apr-04 Thu
| 2.51
| 2.53
| 2.46
| 2.46
|
|
| 15.6
| 15.6
| 0.2 |
2019-Apr-03 Wed
| 2.54
| 2.54
| 2.46
| 2.52
|
|
| 24.5
| 24.5
| ### |
2019-Apr-02 Tue
| 2.53
| 2.57
| 2.52
| 2.52
|
|
| 26.3
| 26.3
| ### |
2019-Apr-01 Mon
| 2.58
| ###
| 2.47
| 2.5
|
|
| 11.9
| 11.9
| 0.2 |
2019-Mar-29 Fri
| 2.5
| ###
| 2.5
| ###
|
|
| 94.4
| 94.4
| 0.0 |
2019-Mar-28 Thu
| 2.54
| 2.55
| 2.49
| 2.5
| 19,186
| 48,348
| 14.9
| 14.9
| 0.2 |
2019-Mar-27 Wed
| 2.56
| 2.57
| 2.5
| 2.5
| 10,975
| 27,821
| ###
| ###
| 0.2 |
2019-Mar-26 Tue
| ###
| ###
| 2.52
| 2.56
| 17,782
| ###
| ###
| ###
| 0.2 |
2019-Mar-25 Mon
| 2.57
| ###
| 2.52
| 2.55
|
|
| ###
| ###
| 0.2 |
2019-Mar-22 Fri
| 2.47
| ###
| 2.42
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-21 Thu
| 2.51
| 2.53
| 2.44
| 2.46
| 49,884
| ###
| 18.9
| 18.9
| 0.2 |
2019-Mar-20 Wed
| ###
| ###
| 2.44
| 2.5
|
|
| ###
| ###
| 0.2 |
2019-Mar-19 Tue
| ###
| ###
| ###
| ###
| 45,779
| 0
| 17.1
| 17.1
| 0.0 |
2019-Mar-18 Mon
| 2.75
| 2.75
| ###
| 2.7
|
|
| 17.4
| 17.4
| 0.2 |
2019-Mar-15 Fri
| ###
| 2.75
| ###
| 2.75
|
|
| ###
| ###
| ### |
2019-Mar-14 Thu
| 2.7
| 2.76
| ###
| 2.75
| 70,983
| 97,956
| 84.6
| 84.6
| ### |
2019-Mar-13 Wed
| 2.7
| 2.7
| ###
| 2.7
| 25,926
| ###
| 70.7
| 70.7
| 0.2 |
2019-Mar-12 Tue
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-11 Mon
| 2.72
| 2.75
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2019-Mar-08 Fri
| ###
| 2.72
| ###
| 2.72
|
|
| ###
| ###
| 0.2 |
2019-Mar-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-06 Wed
| 2.7
| 2.73
| ###
| ###
| 108,386
| 147,946
| ###
| ###
| 0.0 |
2019-Mar-05 Tue
| 2.7
| 2.74
| 2.7
| 2.7
|
|
| 72.5
| 72.5
| 0.2 |
2019-Mar-04 Mon
| 2.7
| 2.71
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2019-Mar-01 Fri
| 2.7
| 2.71
| 2.7
| 2.71
|
|
| ###
| ###
| ### |
2019-Feb-28 Thu
| 2.7
| 2.71
| 2.7
| 2.71
| 253,728
| ###
| ###
| ###
| ### |
2019-Feb-27 Wed
| 2.7
| 2.71
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2019-Feb-26 Tue
| 2.74
| 2.74
| 2.7
| 2.72
| 146,147
| ###
| 29.8
| 29.8
| 0.2 |
2019-Feb-25 Mon
| 2.72
| 2.75
| 2.72
| 2.75
| 88,172
| 241,150
| 78.7
| 78.7
| ### |
2019-Feb-22 Fri
| 2.7
| 2.74
| 2.7
| 2.72
| 69,974
| 190,329
| 70.9
| 70.9
| 0.2 |
2019-Feb-21 Thu
| 2.73
| 2.73
| 2.7
| 2.7
| 113,674
| 308,624
| 24.4
| 24.4
| 0.2 |
2019-Feb-20 Wed
| 2.75
| 2.76
| 2.72
| 2.72
| 222,149
| 608,688
| 24.8
| 24.8
| 0.2 |
2019-Feb-19 Tue
| 2.74
| 2.78
| 2.73
| 2.75
| 161,954
| 446,183
| ###
| ###
| ### |
2019-Feb-18 Mon
| 2.76
| 2.76
| 2.74
| 2.74
|
|
| ###
| ###
| 0.2 |
2019-Feb-15 Fri
| 2.73
| 2.76
| 2.73
| 2.76
| 50,873
| 139,646
| ###
| ###
| 0.2 |
2019-Feb-14 Thu
| 2.75
| 2.76
| 2.72
| 2.74
|
|
| ###
| ###
| 0.2 |
2019-Feb-13 Wed
| 2.75
| 2.76
| 2.72
| 2.75
|
|
| 68.2
| 68.2
| ### |
2019-Feb-11 Mon
| 2.73
| 2.75
| 2.72
| 2.75
| 32,720
| 89,489
| ###
| ###
| ### |
2019-Feb-08 Fri
| 2.72
| 2.75
| 2.72
| 2.73
|
|
| ###
| ###
| ### |
2019-Feb-07 Thu
| 2.73
| 2.74
| 2.72
| 2.73
|
|
| ###
| ###
| ### |
2019-Feb-06 Wed
| 2.76
| 2.76
| 2.7
| 2.71
|
|
| 17.7
| 17.7
| ### |
2019-Feb-04 Mon
| 2.77
| 2.79
| 2.75
| 2.76
|
|
| 30.4
| 30.4
| 0.2 |
2019-Feb-01 Fri
| 2.78
| 2.78
| 2.75
| 2.76
|
|
| 26.5
| 26.5
| 0.2 |
2019-Jan-31 Thu
| 2.76
| 2.79
| 2.76
| 2.77
| 52,589
| ###
| 74.2
| 74.2
| 0.2 |
2019-Jan-30 Wed
| 2.78
| 2.8
| 2.76
| 2.8
|
|
| ###
| ###
| 0.2 |
2019-Jan-29 Tue
| 2.79
| 2.8
| 2.78
| 2.79
|
|
| 75.5
| 75.5
| ### |
2019-Jan-25 Fri
| 2.77
| 2.8
| 2.76
| 2.8
| 24,049
| 66,856
| 77.0
| 77.0
| 0.2 |
2019-Jan-10 Thu
| 2.75
| 2.75
| 2.73
| 2.73
|
|
| ###
| ###
| ### |
2019-Jan-09 Wed
| 2.75
| 2.77
| 2.74
| 2.74
|
|
| 24.8
| 24.8
| 0.2 |
2019-Jan-04 Fri
| 2.75
| 2.76
| 2.71
| 2.71
| 159,087
| ###
| ###
| ###
| ### |
2019-Jan-03 Thu
| 2.76
| 2.76
| 2.74
| 2.74
|
|
| 24.3
| 24.3
| 0.2 |
2019-Jan-02 Wed
| 2.74
| 2.77
| 2.73
| 2.74
| 83,222
| ###
| ###
| ###
| 0.2 |
2018-Dec-28 Fri
| 2.73
| 2.75
| 2.72
| 2.72
|
|
| 24.9
| 24.9
| 0.2 |
2018-Dec-27 Thu
| 2.73
| 2.75
| 2.72
| 2.72
|
|
| ###
| ###
| 0.2 |
2018-Dec-20 Thu
| 2.75
| 2.77
| 2.72
| 2.72
| 342,240
| 939,448
| 34.1
| 34.1
| 0.2 |
2018-Dec-19 Wed
| 2.77
| 2.77
| 2.75
| 2.75
| 364,351
| ###
| ###
| ###
| ### |
2018-Dec-14 Fri
| 2.78
| 2.78
| 2.76
| 2.76
|
|
| 30.8
| 30.8
| 0.2 |
2018-Dec-13 Thu
| 2.76
| 2.79
| 2.76
| 2.79
| 67,025
| ###
| ###
| ###
| ### |
2018-Dec-12 Wed
| 2.76
| 2.78
| 2.75
| 2.76
|
|
| ###
| ###
| 0.2 |
2018-Dec-11 Tue
| 2.76
| 2.79
| 2.76
| 2.76
|
|
| 73.3
| 73.3
| 0.2 |
2018-Dec-10 Mon
| 2.78
| 2.79
| 2.75
| 2.76
|
|
| 47.0
| 47.0
| 0.2 |
2018-Dec-07 Fri
| 2.76
| 2.78
| 2.76
| 2.77
|
|
| ###
| ###
| 0.2 |
2018-Dec-06 Thu
| 2.79
| 2.8
| 2.77
| 2.77
| 43,554
| ###
| 33.4
| 33.4
| 0.2 |
2018-Dec-05 Wed
| 2.78
| 2.79
| 2.76
| 2.79
|
|
| 70.9
| 70.9
| ### |
2018-Dec-04 Tue
| 2.81
| 2.81
| 2.77
| 2.77
| 120,159
| 335,243
| ###
| ###
| 0.2 |
2018-Dec-03 Mon
| 2.88
| ###
| 2.78
| 2.81
|
|
| 14.4
| 14.4
| ### |
2018-Nov-30 Fri
| 2.79
| 2.88
| 2.78
| 2.88
|
|
| ###
| ###
| 0.2 |
2018-Nov-29 Thu
| 2.76
| 2.79
| 2.76
| 2.77
|
|
| 72.0
| 72.0
| 0.2 |
2018-Nov-13 Tue
| ###
| ###
| 2.21
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-12 Mon
| ###
| ###
| ###
| ###
| 571,078
| 0
| ###
| ###
| 0.0 |
2018-Nov-09 Fri
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-07 Wed
| ###
| ###
| ###
| ###
| 413,341
| 0
| 16.1
| 16.1
| 0.0 |
2018-Nov-06 Tue
| ###
| 2.2
| ###
| ###
|
|
| 10.6
| 10.6
| 0.0 |
2018-Nov-05 Mon
| 2.2
| 2.2
| ###
| ###
| 454,274
| ###
| 33.8
| 33.8
| 0.0 |
2018-Nov-02 Fri
| 2.25
| 2.25
| ###
| ###
|
|
| 10.3
| 10.3
| 0.0 |
2018-Nov-01 Thu
| 2.22
| 2.25
| 2.2
| 2.24
|
|
| 71.7
| 71.7
| ### |
2018-Oct-31 Wed
| 2.25
| 2.25
| 2.21
| 2.21
|
|
| ###
| ###
| 0.2 |
2018-Oct-30 Tue
| 2.28
| ###
| 2.22
| 2.22
| 260,248
| 288,875
| 13.6
| 13.6
| 0.2 |
2018-Oct-29 Mon
| ###
| ###
| 2.26
| 2.28
| 235,742
| 266,388
| 29.2
| 29.2
| 0.2 |
2018-Oct-26 Fri
| ###
| 2.42
| 2.26
| 2.26
| 273,450
| 639,873
| 15.9
| 15.9
| ### |
2018-Oct-25 Thu
| 2.43
| 2.44
| ###
| ###
| 392,423
| 478,756
| ###
| ###
| 0.0 |
2018-Oct-24 Wed
| 2.5
| 2.53
| 2.43
| 2.46
|
|
| ###
| ###
| 0.2 |
2018-Oct-23 Tue
| ###
| ###
| 2.51
| 2.51
| 472,884
| ###
| ###
| ###
| ### |
2018-Oct-22 Mon
| 2.47
| ###
| 2.45
| 2.59
| 620,252
| ###
| ###
| ###
| 0.2 |
2018-Oct-19 Fri
| ###
| ###
| 2.44
| 2.46
|
|
| ###
| ###
| 0.2 |
2018-Oct-18 Thu
| 2.78
| 2.85
| ###
| ###
|
|
| 5.5
| 5.5
| 0.0 |
2018-Oct-17 Wed
| 2.56
| ###
| 2.5
| 2.73
| 3,464,982
| 4,331,227
| 94.5
| 94.5
| ### |
2018-Oct-16 Tue
| 4.45
| 4.58
| 4.44
| 4.47
| 48,450
| ###
| 70.1
| 70.1
| ### |
2018-Oct-15 Mon
| 4.54
| ###
| 4.43
| 4.43
| 54,174
| ###
| 19.5
| 19.5
| ### |
2018-Oct-12 Fri
| 4.7
| 4.7
| 4.5
| 4.5
| 99,082
| 455,777
| ###
| ###
| ### |
2018-Oct-11 Thu
| 4.73
| 4.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-10 Wed
| 4.8
| 4.8
| ###
| 4.73
| 41,440
| 99,456
| 21.0
| 21.0
| 0.3 |
2018-Oct-09 Tue
| 4.84
| 4.84
| 4.76
| 4.77
| 28,124
| ###
| 29.6
| 29.6
| ### |
2018-Oct-08 Mon
| ###
| ###
| 4.8
| 4.8
|
|
| ###
| ###
| 0.3 |
2018-Oct-05 Fri
| 4.89
| ###
| 4.8
| 4.82
| 41,878
| ###
| 19.0
| 19.0
| 0.3 |
2018-Oct-04 Thu
| ###
| ###
| 4.78
| ###
| 74,274
| ###
| ###
| ###
| 0.0 |
2018-Oct-03 Wed
| 4.76
| 4.78
| 4.71
| 4.72
| 104,353
| 495,154
| ###
| ###
| 0.3 |
2018-Oct-02 Tue
| ###
| ###
| 4.75
| 4.76
|
|
| ###
| ###
| ### |
2018-Oct-01 Mon
| 4.74
| ###
| 4.7
| ###
|
|
| 92.1
| 92.1
| 0.0 |
2018-Sep-28 Fri
| 4.86
| 4.87
| 4.7
| 4.74
| 65,743
| 314,580
| ###
| ###
| 0.3 |
2018-Sep-27 Thu
| 4.89
| 4.89
| 4.8
| 4.82
| 62,842
| ###
| 18.9
| 18.9
| 0.3 |
2018-Sep-26 Wed
| ###
| ###
| 4.88
| 4.89
|
|
| ###
| ###
| ### |
2018-Sep-25 Tue
| 4.85
| ###
| 4.85
| ###
| 34,073
| 82,627
| ###
| ###
| 0.0 |
2018-Sep-24 Mon
| ###
| ###
| 4.85
| ###
| 134,187
| ###
| 33.5
| 33.5
| 0.0 |
2018-Sep-21 Fri
| ###
| 4.955
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2018-Sep-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-19 Wed
| 4.89
| ###
| 4.85
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-18 Tue
| ###
| ###
| 4.88
| 4.89
|
|
| ###
| ###
| ### |
2018-Sep-17 Mon
| ###
| ###
| ###
| ###
| 31,258
| 0
| ###
| ###
| 0.0 |
2018-Sep-14 Fri
| ###
| ###
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2018-Sep-13 Thu
| ###
| ###
| ###
| ###
| 114,979
| 0
| 27.7
| 27.7
| 0.0 |
2018-Sep-12 Wed
| 5
| ###
| 4.85
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2018-Sep-11 Tue
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2018-Sep-10 Mon
| ###
| ###
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2018-Sep-07 Fri
| 5
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2018-Sep-06 Thu
| 4.81
| ###
| 4.76
| ###
|
|
| 94.8
| 94.8
| 0.0 |
2018-Sep-05 Wed
| ###
| ###
| 4.81
| 4.81
| 35,122
| ###
| 23.4
| 23.4
| ### |
2018-Sep-04 Tue
| ###
| ###
| 4.82
| ###
| 94,386
| 227,470
| 9.5
| 9.5
| 0.0 |
2018-Sep-03 Mon
| ###
| 5.21
| ###
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2018-Aug-31 Fri
| ###
| 5.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-30 Thu
| 5.2
| 5.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-29 Wed
| 5.21
| 5.26
| ###
| 5.2
| 55,153
| 145,052
| ###
| ###
| ### |
2018-Aug-28 Tue
| ###
| 5.26
| ###
| 5.22
| 30,873
| ###
| ###
| ###
| 0.4 |
2018-Aug-27 Mon
| 5.26
| 5.28
| 5
| ###
| 82,422
| 423,649
| ###
| ###
| 0.0 |
2018-Aug-24 Fri
| 5.4
| 5.54
| 5.24
| 5.24
| 97,144
| ###
| 13.4
| 13.4
| 0.4 |
2018-Aug-23 Thu
| 5.5
| ###
| 5.41
| 5.41
|
|
| ###
| ###
| ### |
2018-Aug-22 Wed
| 5.59
| 5.73
| 5.4
| 5.42
|
|
| 12.4
| 12.4
| 0.4 |
2018-Aug-21 Tue
| 5.78
| 5.85
| 5.75
| 5.8
|
|
| ###
| ###
| 0.4 |
2018-Aug-20 Mon
| 5.77
| 5.82
| 5.77
| 5.78
|
|
| ###
| ###
| 0.4 |
2018-Aug-17 Fri
| 5.82
| 5.84
| 5.72
| 5.75
| 19,741
| ###
| 21.7
| 21.7
| ### |
2018-Aug-16 Thu
| 5.75
| 5.84
| 5.72
| 5.73
| 15,588
| ###
| ###
| ###
| ### |
2018-Aug-15 Wed
| 5.71
| 5.82
| 5.71
| 5.75
|
|
| 77.5
| 77.5
| ### |
2018-Aug-14 Tue
| ###
| 5.81
| ###
| 5.72
|
|
| 73.4
| 73.4
| 0.4 |
2018-Aug-13 Mon
| ###
| 5.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-10 Fri
| ###
| 5.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-09 Thu
| ###
| 5.76
| ###
| ###
| 42,175
| ###
| 28.6
| 28.6
| 0.0 |
2018-Aug-08 Wed
| ###
| 5.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-07 Tue
| ###
| ###
| 5.57
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-06 Mon
| 5.7
| 5.81
| ###
| 5.81
| 15,823
| ###
| 86.7
| 86.7
| ### |
2018-Aug-03 Fri
| 5.8
| ###
| ###
| ###
| 66,857
| 0
| ###
| ###
| 0.0 |
2018-Aug-02 Thu
| 5.79
| 5.79
| 5.79
| 5.79
| 4
| 23
| ###
| ###
| ### |
2018-Aug-01 Wed
| 5.56
| 5.75
| 5.53
| ###
| 43,654
| ###
| ###
| ###
| 0.0 |
2018-Jul-31 Tue
| 5.59
| 5.59
| 5.52
| 5.59
| 21,882
| 121,554
| 72.8
| 72.8
| ### |
2018-Jul-30 Mon
| 5.57
| ###
| 5.51
| 5.59
| 17,845
| ###
| 75.5
| 75.5
| ### |
2018-Jul-27 Fri
| 5.8
| ###
| 5.52
| ###
|
|
| 11.3
| 11.3
| 0.0 |
2018-Jul-26 Thu
| 5.85
| ###
| 5.78
| 5.87
|
|
| ###
| ###
| ### |
2018-Jul-25 Wed
| 5.74
| ###
| ###
| 5.87
|
|
| ###
| ###
| ### |
2018-Jul-24 Tue
| 5.73
| 5.74
| ###
| 5.71
|
|
| ###
| ###
| 0.4 |
2018-Jul-23 Mon
| 5.75
| 5.75
| ###
| 5.7
| 37,686
| 108,347
| 31.2
| 31.2
| 0.4 |
2018-Jul-20 Fri
| 5.8
| 5.8
| ###
| 5.75
|
|
| ###
| ###
| ### |
2018-Jul-19 Thu
| 5.76
| ###
| ###
| 5.77
| 43,721
| 0
| 72.5
| 72.5
| 0.4 |
2018-Jul-18 Wed
| 5.73
| 5.75
| ###
| ###
| 45,258
| ###
| 24.9
| 24.9
| 0.0 |
2018-Jul-17 Tue
| 5.74
| 5.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-16 Mon
| 5.7
| 5.8
| 5.55
| ###
| 31,141
| 176,725
| ###
| ###
| 0.0 |
2018-Jul-13 Fri
| ###
| 5.77
| ###
| 5.71
|
|
| 81.3
| 81.3
| 0.4 |
2018-Jul-12 Thu
| ###
| 5.7
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2018-Jul-11 Wed
| 5.7
| 5.7
| 5.58
| ###
| 17,151
| ###
| 40.4
| 40.4
| 0.0 |
2018-Jul-10 Tue
| ###
| 5.7
| 5.53
| 5.7
| 42,289
| 237,452
| 86.5
| 86.5
| 0.4 |
2018-Jul-09 Mon
| 5.55
| ###
| 5.51
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2018-Jul-06 Fri
| 5.5
| 5.55
| 5.47
| 5.55
|
|
| ###
| ###
| ### |
2018-Jul-05 Thu
| 5.45
| 5.52
| 5.41
| 5.5
| 526,273
| 2,876,081
| ###
| ###
| 0.4 |
2018-Jul-04 Wed
| 5.52
| 5.58
| ###
| 5.46
|
|
| 28.5
| 28.5
| ### |
2018-Jul-03 Tue
| ###
| 5.72
| 5.51
| 5.52
|
|
| ###
| ###
| 0.4 |
2018-Jul-02 Mon
| 5.7
| 5.73
| 5.55
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2018-Jun-29 Fri
| ###
| 5.82
| 5.54
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2018-Jun-28 Thu
| 5.59
| 5.78
| 5.51
| 5.54
|
|
| ###
| ###
| 0.4 |
2018-Jun-27 Wed
| 5.71
| 5.72
| 5.5
| 5.5
|
|
| ###
| ###
| 0.4 |
2018-Jun-26 Tue
| 5.7
| 5.79
| 5.56
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2018-Jun-25 Mon
| ###
| ###
| 5.71
| 5.71
|
|
| 4.7
| 4.7
| 0.4 |
2018-Jun-22 Fri
| 5.8
| ###
| 5.75
| ###
| 130,473
| ###
| 95.5
| 95.5
| 0.0 |
2018-Jun-21 Thu
| 5.54
| 5.82
| 5.52
| 5.78
| 27,627
| 156,645
| 92.1
| 92.1
| 0.4 |
2018-Jun-20 Wed
| 5.5
| ###
| 5.47
| 5.57
|
|
| 80.6
| 80.6
| 0.4 |
2018-Jun-19 Tue
| 5.5
| 5.55
| ###
| 5.5
| 446,585
| 1,239,273
| ###
| ###
| 0.4 |
2018-Jun-18 Mon
| 5.5
| ###
| 5.46
| 5.5
| 70,827
| 193,357
| 73.6
| 73.6
| 0.4 |
2018-Jun-15 Fri
| 5.5
| 5.7
| 5.5
| 5.5
| 81,056
| ###
| ###
| ###
| 0.4 |
2018-Jun-14 Thu
| ###
| ###
| ###
| 5.54
| 130,520
| 0
| ###
| ###
| 0.4 |
2018-Jun-13 Wed
| ###
| ###
| 5.27
| 5.5
|
|
| ###
| ###
| 0.4 |
2018-Jun-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-08 Fri
| ###
| ###
| 5.88
| 5.89
| 71,977
| ###
| 24.2
| 24.2
| ### |
2018-Jun-07 Thu
| ###
| ###
| ###
| ###
| 104,782
| 0
| 15.2
| 15.2
| 0.0 |
2018-Jun-06 Wed
| 6.55
| 6.55
| 6.2
| 6.2
|
|
| ###
| ###
| 0.4 |
2018-Jun-05 Tue
| 6.56
| ###
| 6.51
| 6.55
| 13,284
| ###
| ###
| ###
| 0.5 |
2018-Jun-04 Mon
| 6.51
| 6.58
| 6.45
| 6.58
|
|
| 78.9
| 78.9
| 0.5 |
2018-Jun-01 Fri
| 6.54
| ###
| 6.54
| 6.55
| 9,944
| ###
| 71.0
| 71.0
| 0.5 |
2018-May-31 Thu
| 6.54
| ###
| 6.54
| ###
| 23,621
| 77,240
| 78.7
| 78.7
| 0.0 |
2018-May-30 Wed
| ###
| ###
| ###
| 6.55
|
|
| 19.4
| 19.4
| 0.5 |
2018-May-29 Tue
| 6.55
| 6.75
| 6.54
| 6.75
| 8,822
| 58,622
| 91.2
| 91.2
| 0.5 |
2018-May-28 Mon
| ###
| ###
| ###
| ###
| 33,875
| 0
| ###
| ###
| 0.0 |
2018-May-25 Fri
| 6.57
| ###
| 6.57
| ###
| 19,274
| ###
| 76.9
| 76.9
| 0.0 |
2018-May-24 Thu
| 6.57
| ###
| 6.54
| 6.59
|
|
| ###
| ###
| ### |
2018-May-23 Wed
| 6.55
| 6.59
| ###
| 6.57
| 32,475
| ###
| 75.3
| 75.3
| ### |
2018-May-22 Tue
| ###
| ###
| 6.52
| 6.55
|
|
| 32.5
| 32.5
| 0.5 |
2018-May-21 Mon
| 6.8
| 6.8
| 6.55
| 6.56
| 22,584
| 150,748
| ###
| ###
| 0.5 |
2018-May-18 Fri
| ###
| ###
| 6.81
| 6.85
| 19,244
| 65,525
| ###
| ###
| ### |
2018-May-17 Thu
| 6.81
| ###
| 6.81
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2018-May-16 Wed
| 6.5
| ###
| 6.5
| 6.86
|
|
| 95.4
| 95.4
| 0.5 |
2018-May-15 Tue
| 6.55
| ###
| 6.51
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2018-May-14 Mon
| 6.55
| 6.56
| 6.5
| 6.52
|
|
| 31.1
| 31.1
| 0.5 |
2018-May-11 Fri
| 6.42
| ###
| 6.42
| 6.57
|
|
| ###
| ###
| ### |
2018-May-10 Thu
| ###
| 6.54
| ###
| 6.47
|
|
| ###
| ###
| 0.5 |
2018-May-09 Wed
| 6.55
| 6.56
| 6.29
| 6.4
|
|
| ###
| ###
| 0.5 |
2018-May-08 Tue
| 6.74
| 6.86
| 6.57
| 6.57
| 111,647
| ###
| ###
| ###
| ### |
2018-May-07 Mon
| ###
| ###
| 6.77
| 6.77
| 64,877
| ###
| 18.9
| 18.9
| ### |
2018-May-04 Fri
| ###
| ###
| ###
| ###
|
|
| 37.0
| 37.0
| 0.0 |
2018-May-03 Thu
| ###
| ###
| ###
| ###
| 286,579
| 0
| ###
| ###
| 0.0 |
2018-May-02 Wed
| 7.21
| ###
| ###
| ###
| 125,276
| 0
| 14.0
| 14.0
| 0.0 |
2018-May-01 Tue
| ###
| ###
| 7.23
| ###
| 73,855
| 266,985
| 30.4
| 30.4
| 0.0 |
2018-Apr-30 Mon
| ###
| 7.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-27 Fri
| 7.48
| 7.48
| ###
| 7.4
| 125,256
| 468,457
| ###
| ###
| 0.5 |
2018-Apr-26 Thu
| 7.5
| 7.51
| 7.41
| 7.47
| 92,742
| 691,855
| 32.2
| 32.2
| ### |
2018-Apr-24 Tue
| ###
| ###
| 7.41
| 7.5
|
|
| 24.2
| 24.2
| 0.5 |
2018-Apr-23 Mon
| 7.5
| ###
| 7.46
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2018-Apr-20 Fri
| ###
| ###
| ###
| 7.44
|
|
| 10.7
| 10.7
| ### |
2018-Apr-19 Thu
| ###
| 7.71
| 7.54
| 7.56
| 39,923
| ###
| ###
| ###
| 0.5 |
2018-Apr-18 Wed
| 7.5
| 7.71
| 7.5
| ###
| 86,671
| ###
| 81.6
| 81.6
| 0.0 |
2018-Apr-17 Tue
| 7.51
| 7.78
| 7.48
| 7.52
|
|
| 71.5
| 71.5
| 0.5 |
2018-Apr-16 Mon
| ###
| 7.7
| 7.51
| 7.58
|
|
| 25.6
| 25.6
| ### |
2018-Apr-13 Fri
| 7.76
| ###
| 7.72
| 7.8
|
|
| ###
| ###
| 0.6 |
2018-Apr-12 Thu
| ###
| ###
| 7.7
| 7.75
| 230,444
| ###
| 6.4
| 6.4
| ### |
2018-Apr-11 Wed
| ###
| ###
| ###
| 8.26
|
|
| ###
| ###
| 0.6 |
2018-Apr-10 Tue
| ###
| ###
| ###
| ###
| 148,382
| 0
| ###
| ###
| 0.0 |
2018-Apr-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-06 Fri
| 7.54
| 7.8
| 7.455
| 7.78
|
|
| ###
| ###
| 0.6 |
2018-Apr-05 Thu
| 7.79
| 7.79
| ###
| ###
| 133,821
| ###
| 6.3
| 6.3
| 0.0 |
2018-Apr-04 Wed
| ###
| 7.8
| 7.55
| 7.78
| 81,550
| ###
| 88.1
| 88.1
| 0.6 |
2018-Apr-03 Tue
| ###
| ###
| 7.51
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-29 Thu
| 7.44
| ###
| 7.44
| 7.56
|
|
| 83.1
| 83.1
| 0.5 |
2018-Mar-28 Wed
| 7.5
| 7.54
| 7.4
| 7.45
| 109,746
| ###
| 33.9
| 33.9
| 0.5 |
2018-Mar-27 Tue
| ###
| ###
| 7.4
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2018-Mar-26 Mon
| 7.45
| ###
| ###
| 7.58
| 95,647
| 0
| ###
| ###
| ### |
2018-Mar-23 Fri
| 7.73
| 7.77
| ###
| ###
| 82,384
| ###
| ###
| ###
| 0.0 |
2018-Mar-22 Thu
| ###
| 7.84
| ###
| 7.81
|
|
| ###
| ###
| 0.6 |
2018-Mar-21 Wed
| 7.76
| 7.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-20 Tue
| ###
| 7.86
| 7.54
| 7.76
|
|
| ###
| ###
| 0.6 |
2018-Mar-19 Mon
| 7.55
| 7.7
| 7.46
| ###
| 90,384
| ###
| 82.9
| 82.9
| 0.0 |
2018-Mar-16 Fri
| 7.54
| 7.78
| ###
| 7.54
|
|
| 65.3
| 65.3
| 0.5 |
2018-Mar-15 Thu
| 7.51
| ###
| ###
| 7.47
| 99,781
| 0
| 29.3
| 29.3
| ### |
2018-Mar-14 Wed
| 7.47
| ###
| 7.4
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-13 Tue
| 7.45
| 7.5
| ###
| 7.42
| 229,772
| 861,645
| 37.3
| 37.3
| 0.5 |
2018-Mar-12 Mon
| 7.45
| 7.59
| 7.45
| 7.45
|
|
| 72.1
| 72.1
| 0.5 |
2018-Mar-09 Fri
| 7.71
| ###
| ###
| 7.45
|
|
| 10.2
| 10.2
| 0.5 |
2018-Mar-08 Thu
| ###
| 7.74
| 7.59
| 7.74
|
|
| 81.8
| 81.8
| 0.6 |
2018-Mar-07 Wed
| 7.27
| 7.58
| 7.25
| 7.58
|
|
| ###
| ###
| ### |
2018-Mar-06 Tue
| 7.24
| ###
| ###
| 7.24
|
|
| 68.9
| 68.9
| 0.5 |
2018-Mar-05 Mon
| ###
| 7.24
| ###
| 7.24
| 197,550
| ###
| ###
| ###
| 0.5 |
2018-Mar-02 Fri
| ###
| ###
| ###
| ###
| 168,476
| 0
| 80.6
| 80.6
| 0.0 |
2018-Mar-01 Thu
| ###
| ###
| 6.84
| ###
| 91,186
| 311,856
| ###
| ###
| 0.0 |
2018-Feb-28 Wed
| ###
| ###
| 6.77
| ###
| 106,146
| ###
| 76.5
| 76.5
| 0.0 |
2018-Feb-27 Tue
| ###
| ###
| 6.7
| 6.78
|
|
| ###
| ###
| 0.5 |
2018-Feb-26 Mon
| 6.8
| ###
| 6.8
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2018-Feb-23 Fri
| ###
| ###
| 6.76
| 6.78
| 162,827
| 550,355
| 12.8
| 12.8
| 0.5 |
2018-Feb-22 Thu
| ###
| ###
| 6.58
| 6.88
|
|
| 89.4
| 89.4
| ### |
2018-Feb-21 Wed
| ###
| 6.7
| ###
| ###
|
|
| 96.0
| 96.0
| 0.0 |
2018-Feb-20 Tue
| ###
| ###
| ###
| ###
| 84,255
| 0
| ###
| ###
| 0.0 |
2018-Feb-19 Mon
| ###
| ###
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2018-Feb-16 Fri
| ###
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-15 Thu
| ###
| ###
| ###
| ###
| 24,245
| 0
| 63.1
| 63.1
| 0.0 |
2018-Feb-14 Wed
| ###
| ###
| ###
| ###
|
|
| 11.3
| 11.3
| 0.0 |
2018-Feb-13 Tue
| ###
| 6.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-12 Mon
| ###
| ###
| ###
| ###
| 80,840
| 0
| ###
| ###
| 0.0 |
2018-Feb-09 Fri
| 6.22
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-08 Thu
| 6.25
| 6.49
| 6.25
| 6.4
| 98,975
| 630,470
| ###
| ###
| 0.5 |
2018-Feb-07 Wed
| ###
| ###
| ###
| 6.29
|
|
| ###
| ###
| ### |
2018-Feb-06 Tue
| ###
| ###
| 5.74
| ###
|
|
| 41.5
| 41.5
| 0.0 |
2018-Feb-05 Mon
| 6.2
| ###
| ###
| ###
| 132,026
| 0
| 52.7
| 52.7
| 0.0 |
2018-Feb-02 Fri
| ###
| 6.49
| ###
| ###
| 97,220
| 315,478
| 67.1
| 67.1
| 0.0 |
2018-Feb-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-31 Wed
| 6.21
| 6.24
| ###
| ###
| 58,976
| ###
| 26.9
| 26.9
| 0.0 |
2018-Jan-30 Tue
| ###
| ###
| 6.2
| 6.28
| 60,854
| 188,647
| 38.5
| 38.5
| 0.4 |
2018-Jan-29 Mon
| 6.4
| 6.4
| ###
| ###
| 25,785
| ###
| ###
| ###
| 0.0 |
2018-Jan-25 Thu
| 6.23
| ###
| 6.23
| ###
|
|
| 87.0
| 87.0
| 0.0 |
2018-Jan-24 Wed
| 6.2
| 6.26
| ###
| 6.23
|
|
| ###
| ###
| 0.4 |
2018-Jan-23 Tue
| 6.4
| 6.42
| 6.21
| 6.23
|
|
| ###
| ###
| 0.4 |
2018-Jan-22 Mon
| ###
| 6.41
| ###
| 6.4
| 136,358
| 437,027
| 96.2
| 96.2
| 0.5 |
2018-Jan-19 Fri
| ###
| ###
| 6
| ###
| 27,549
| 82,647
| ###
| ###
| 0.0 |
2018-Jan-18 Thu
| ###
| ###
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2018-Jan-17 Wed
| ###
| 6.23
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2018-Jan-16 Tue
| 6.29
| 6.29
| ###
| ###
| 53,379
| 167,876
| ###
| ###
| 0.0 |
2018-Jan-15 Mon
| 6.27
| 6.44
| 6.2
| 6.2
|
|
| ###
| ###
| 0.4 |
2018-Jan-12 Fri
| ###
| 6.27
| ###
| 6.27
| 95,675
| 299,941
| 82.9
| 82.9
| 0.4 |
2018-Jan-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-29 Fri
| 5.56
| ###
| 5.53
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2017-Dec-28 Thu
| 5.59
| ###
| 5.52
| 5.55
|
|
| ###
| ###
| ### |
2017-Dec-27 Wed
| 5.47
| ###
| 5.47
| 5.59
|
|
| ###
| ###
| ### |
2017-Dec-22 Fri
| 5.44
| 5.47
| ###
| 5.45
|
|
| 68.2
| 68.2
| ### |
2017-Dec-21 Thu
| 5.4
| 5.45
| ###
| 5.42
| 86,044
| ###
| ###
| ###
| 0.4 |
2017-Dec-20 Wed
| ###
| 5.48
| ###
| ###
| 108,055
| 296,070
| 63.4
| 63.4
| 0.0 |
2017-Dec-19 Tue
| 5.42
| 5.42
| 5.24
| 5.4
| 177,177
| 944,353
| 31.4
| 31.4
| 0.4 |
2017-Dec-18 Mon
| 5.41
| 5.45
| 5.375
| 5.42
|
|
| 67.9
| 67.9
| 0.4 |
2017-Dec-15 Fri
| 5.45
| 5.45
| ###
| 5.4
| 257,549
| 701,821
| ###
| ###
| 0.4 |
2017-Dec-08 Fri
| 5.45
| 5.5
| 5.4
| 5.5
|
|
| 75.4
| 75.4
| 0.4 |
2017-Dec-07 Thu
| 5.55
| 5.55
| 5.42
| 5.5
|
|
| 27.0
| 27.0
| 0.4 |
2017-Dec-06 Wed
| 5.55
| ###
| 5.46
| 5.5
|
|
| ###
| ###
| 0.4 |
2017-Dec-05 Tue
| 5.43
| 5.58
| ###
| 5.51
|
|
| ###
| ###
| ### |
2017-Dec-04 Mon
| 5.26
| 5.48
| 5.26
| 5.43
|
|
| ###
| ###
| 0.4 |
2017-Dec-01 Fri
| 5.28
| ###
| ###
| 5.29
|
|
| 69.3
| 69.3
| 0.4 |
2017-Nov-30 Thu
| 5.21
| ###
| ###
| 5.27
| 141,977
| 0
| 79.3
| 79.3
| ### |
2017-Nov-29 Wed
| ###
| 5.25
| ###
| 5.25
|
|
| ###
| ###
| 0.4 |
2017-Nov-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-27 Mon
| 5.24
| 5.24
| ###
| ###
| 69,548
| ###
| ###
| ###
| 0.0 |
2017-Nov-24 Fri
| ###
| ###
| ###
| 5.2
| 85,589
| 0
| 15.0
| 15.0
| ### |
2017-Nov-23 Thu
| 5.45
| 5.45
| ###
| ###
| 62,179
| ###
| 26.7
| 26.7
| 0.0 |
2017-Nov-22 Wed
| 5.24
| 5.5
| 5.24
| 5.45
|
|
| ###
| ###
| ### |
2017-Nov-21 Tue
| ###
| ###
| 5.21
| 5.26
| 71,976
| ###
| ###
| ###
| 0.4 |
2017-Nov-20 Mon
| 5.58
| 5.59
| ###
| ###
| 32,322
| ###
| ###
| ###
| 0.0 |
2017-Nov-17 Fri
| ###
| ###
| 5.45
| 5.59
|
|
| 24.7
| 24.7
| ### |
2017-Nov-16 Thu
| 5.73
| 5.73
| ###
| ###
| 74,780
| 214,244
| ###
| ###
| 0.0 |
2017-Nov-15 Wed
| ###
| 5.73
| ###
| 5.71
| 137,547
| 394,072
| 78.3
| 78.3
| 0.4 |
2017-Nov-14 Tue
| 5.71
| 5.71
| 5.5
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-13 Mon
| ###
| 5.73
| ###
| 5.73
|
|
| ###
| ###
| ### |
2017-Nov-10 Fri
| ###
| 5.27
| ###
| 5.25
| 275,285
| 725,375
| ###
| ###
| 0.4 |
2017-Nov-09 Thu
| ###
| ###
| ###
| ###
| 205,423
| 0
| ###
| ###
| 0.0 |
2017-Nov-08 Wed
| ###
| ###
| 4.76
| ###
| 287,445
| ###
| 76.3
| 76.3
| 0.0 |
2017-Nov-07 Tue
| ###
| ###
| 4.83
| 4.88
|
|
| 25.4
| 25.4
| 0.3 |
2017-Nov-06 Mon
| 4.72
| ###
| ###
| ###
| 126,784
| 0
| 88.1
| 88.1
| 0.0 |
2017-Nov-03 Fri
| 4.75
| 4.77
| ###
| 4.75
|
|
| ###
| ###
| ### |
2017-Nov-02 Thu
| ###
| 4.77
| 4.585
| 4.77
| 59,281
| 277,286
| 83.1
| 83.1
| ### |
2017-Nov-01 Wed
| ###
| ###
| ###
| ###
| 49,751
| 0
| 72.1
| 72.1
| 0.0 |
2017-Oct-31 Tue
| ###
| ###
| ###
| ###
| 73,286
| 0
| ###
| ###
| 0.0 |
2017-Oct-30 Mon
| ###
| ###
| 4.51
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2017-Oct-27 Fri
| 4.53
| ###
| 4.46
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2017-Oct-26 Thu
| ###
| 4.545
| ###
| 4.54
| 169,741
| ###
| ###
| ###
| 0.3 |
2017-Oct-25 Wed
| ###
| 4.42
| ###
| 4.4
| 74,728
| 165,148
| 82.3
| 82.3
| 0.3 |
2017-Oct-24 Tue
| 4.21
| ###
| 4.2
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2017-Oct-23 Mon
| 4.26
| 4.27
| ###
| 4.2
|
|
| 26.2
| 26.2
| ### |
2017-Oct-20 Fri
| 4.46
| 4.49
| 4.26
| 4.26
| 115,351
| ###
| 7.6
| 7.6
| 0.3 |
2017-Oct-19 Thu
| 4.57
| 4.57
| ###
| 4.46
| 74,440
| ###
| ###
| ###
| 0.3 |
2017-Oct-18 Wed
| ###
| 4.55
| 4.29
| 4.55
|
|
| 92.9
| 92.9
| 0.3 |
2017-Oct-17 Tue
| ###
| 4.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-16 Mon
| ###
| 4.4
| ###
| ###
| 41,722
| 91,788
| ###
| ###
| 0.0 |
2017-Oct-13 Fri
| ###
| 4.42
| ###
| ###
| 71,650
| 158,346
| ###
| ###
| 0.0 |
2017-Oct-12 Thu
| ###
| 4.4
| ###
| ###
| 74,146
| 163,121
| ###
| ###
| 0.0 |
2017-Oct-11 Wed
| ###
| 4.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-10 Tue
| ###
| 4.45
| 4.25
| 4.4
| 176,747
| 768,849
| ###
| ###
| 0.3 |
2017-Oct-09 Mon
| ###
| 4.28
| ###
| 4.25
| 108,149
| ###
| 92.2
| 92.2
| ### |
2017-Oct-06 Fri
| ###
| ###
| ###
| ###
| 32,586
| 0
| ###
| ###
| 0.0 |
2017-Oct-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-03 Tue
| ###
| ###
| 4
| 4
| 43,540
| 87,080
| ###
| ###
| 0.3 |
2017-Oct-02 Mon
| ###
| ###
| ###
| ###
| 48,420
| 0
| 83.8
| 83.8
| 0.0 |
2017-Sep-29 Fri
| ###
| ###
| ###
| ###
| 226,541
| 0
| ###
| ###
| 0.0 |
2017-Sep-28 Thu
| 4
| ###
| ###
| ###
| 51,856
| 0
| ###
| ###
| 0.0 |
2017-Sep-27 Wed
| ###
| ###
| ###
| ###
| 56,251
| 0
| ###
| ###
| 0.0 |
2017-Sep-26 Tue
| ###
| ###
| ###
| ###
|
|
| 36.0
| 36.0
| 0.0 |
2017-Sep-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-22 Fri
| 4
| ###
| 3.875
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-21 Thu
| ###
| ###
| ###
| 4
|
|
| 20.6
| 20.6
| 0.3 |
2017-Sep-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-18 Mon
| 4.23
| 4.23
| ###
| ###
| 79,726
| 168,620
| 16.9
| 16.9
| 0.0 |
2017-Sep-15 Fri
| 4.2
| 4.4
| 4.2
| 4.2
| 458,784
| 1,972,771
| ###
| ###
| ### |
2017-Sep-14 Thu
| 4.27
| 4.27
| ###
| 4.21
| 50,276
| ###
| ###
| ###
| ### |
2017-Sep-13 Wed
| 4.25
| 4.27
| 4.21
| 4.23
| 34,329
| 145,554
| 32.2
| 32.2
| 0.3 |
2017-Sep-12 Tue
| 4.25
| 4.29
| ###
| 4.25
|
|
| 69.9
| 69.9
| ### |
2017-Sep-11 Mon
| ###
| ###
| 4.23
| 4.25
| 82,882
| ###
| 11.1
| 11.1
| ### |
2017-Sep-08 Fri
| ###
| 4.44
| ###
| 4.4
|
|
| 79.8
| 79.8
| 0.3 |
2017-Sep-07 Thu
| 4.21
| 4.44
| 4.21
| 4.44
|
|
| ###
| ###
| 0.3 |
2017-Sep-06 Wed
| ###
| 4.25
| ###
| 4.2
| 80,523
| ###
| 78.3
| 78.3
| ### |
2017-Sep-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-04 Mon
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-01 Fri
| 4.26
| 4.26
| ###
| ###
| 153,124
| 326,154
| ###
| ###
| 0.0 |
2017-Aug-31 Thu
| ###
| ###
| ###
| 4.27
| 194,880
| 0
| ###
| ###
| ### |
2017-Aug-30 Wed
| ###
| 4.175
| ###
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2017-Aug-29 Tue
| ###
| ###
| ###
| ###
| 95,757
| 0
| 73.9
| 73.9
| 0.0 |
2017-Aug-28 Mon
| ###
| ###
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2017-Aug-25 Fri
| 4
| ###
| ###
| ###
| 174,321
| 0
| 86.7
| 86.7
| 0.0 |
2017-Aug-24 Thu
| ###
| ###
| ###
| 4
| 231,589
| 0
| 15.2
| 15.2
| 0.3 |
2017-Aug-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-22 Tue
| 4.54
| 4.54
| ###
| 4.4
|
|
| 11.8
| 11.8
| 0.3 |
2017-Aug-21 Mon
| ###
| ###
| 4.42
| 4.5
|
|
| 12.3
| 12.3
| ### |
2017-Aug-18 Fri
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2017-Aug-17 Thu
| ###
| ###
| 4.56
| ###
| 78,185
| ###
| 79.0
| 79.0
| 0.0 |
2017-Aug-16 Wed
| 4.53
| ###
| 4.5
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2017-Aug-15 Tue
| ###
| ###
| 4.51
| 4.55
| 50,654
| 114,224
| 13.0
| 13.0
| 0.3 |
2017-Aug-14 Mon
| 4.53
| 4.7
| 4.5
| ###
| 74,187
| ###
| ###
| ###
| 0.0 |
2017-Aug-11 Fri
| 4.51
| 4.56
| 4.44
| 4.5
|
|
| ###
| ###
| ### |
2017-Aug-10 Thu
| 4.53
| ###
| 4.52
| 4.54
| 70,645
| 159,657
| ###
| ###
| 0.3 |
2017-Aug-09 Wed
| 4.51
| 4.58
| 4.48
| 4.55
| 42,157
| 190,971
| ###
| ###
| 0.3 |
2017-Aug-08 Tue
| 4.55
| 4.59
| 4.5
| 4.54
|
|
| 41.1
| 41.1
| 0.3 |
2017-Aug-07 Mon
| 4.42
| 4.79
| 4.42
| 4.52
| 158,223
| ###
| ###
| ###
| 0.3 |
2017-Aug-04 Fri
| 4.8
| 4.8
| ###
| 4.43
| 249,385
| 598,524
| 2.6
| 2.6
| ### |
2017-Aug-03 Thu
| 4.86
| 4.89
| 4.75
| 4.77
| 64,049
| ###
| ###
| ###
| ### |
2017-Aug-02 Wed
| 4.82
| ###
| 4.82
| 4.89
|
|
| 86.4
| 86.4
| ### |
2017-Aug-01 Tue
| ###
| ###
| 4.8
| 4.84
|
|
| ###
| ###
| 0.3 |
2017-Jul-31 Mon
| 4.87
| ###
| 4.87
| 4.89
| 176,151
| 428,927
| ###
| ###
| ### |
2017-Jul-28 Fri
| ###
| 5
| 4.81
| 4.84
|
|
| ###
| ###
| 0.3 |
2017-Jul-27 Thu
| 4.86
| ###
| 4.83
| 5
|
|
| ###
| ###
| 0.4 |
2017-Jul-26 Wed
| 4.85
| 4.87
| 4.77
| 4.8
| 83,952
| 404,648
| ###
| ###
| 0.3 |
2017-Jul-25 Tue
| 4.74
| 4.85
| 4.74
| 4.79
|
|
| 80.6
| 80.6
| 0.3 |
2017-Jul-24 Mon
| ###
| 4.74
| 4.58
| 4.72
| 96,343
| 448,958
| ###
| ###
| 0.3 |
2017-Jul-21 Fri
| ###
| ###
| 4.56
| ###
| 74,085
| ###
| 23.6
| 23.6
| 0.0 |
2017-Jul-20 Thu
| 4.53
| ###
| ###
| ###
| 168,555
| 0
| ###
| ###
| 0.0 |
2017-Jul-19 Wed
| 4.7
| 4.7
| 4.51
| 4.56
|
|
| ###
| ###
| 0.3 |
2017-Jul-18 Tue
| ###
| 4.73
| ###
| 4.7
| 53,846
| 127,345
| ###
| ###
| 0.3 |
2017-Jul-17 Mon
| 4.56
| 4.72
| 4.55
| ###
|
|
| 88.0
| 88.0
| 0.0 |
2017-Jul-14 Fri
| 4.58
| 4.84
| 4.54
| 4.55
| 153,955
| 722,048
| ###
| ###
| 0.3 |
2017-Jul-13 Thu
| 4.42
| 4.58
| ###
| 4.55
|
|
| ###
| ###
| 0.3 |
2017-Jul-12 Wed
| 4.43
| 4.45
| ###
| 4.41
|
|
| 33.5
| 33.5
| ### |
2017-Jul-11 Tue
| ###
| 4.43
| ###
| 4.4
| 64,779
| 143,485
| ###
| ###
| 0.3 |
2017-Jul-10 Mon
| 4.29
| 4.48
| 4.29
| ###
| 107,746
| ###
| 86.4
| 86.4
| 0.0 |
2017-Jul-07 Fri
| 4.28
| ###
| 4.21
| 4.28
| 101,953
| ###
| 73.8
| 73.8
| 0.3 |
2017-Jul-06 Thu
| 4.26
| ###
| 4.22
| 4.28
|
|
| 72.7
| 72.7
| 0.3 |
2017-Jul-05 Wed
| 4.26
| 4.28
| ###
| 4.26
|
|
| ###
| ###
| 0.3 |
2017-Jul-04 Tue
| ###
| 4.29
| ###
| 4.24
| 71,075
| 152,455
| 84.6
| 84.6
| 0.3 |
2017-Jul-03 Mon
| 4.24
| 4.28
| ###
| ###
| 70,342
| ###
| ###
| ###
| 0.0 |
2017-Jun-30 Fri
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-29 Thu
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-28 Wed
| ###
| ###
| 3.85
| 4
| 160,220
| 308,423
| 84.8
| 84.8
| 0.3 |
2017-Jun-27 Tue
| ###
| ###
| 3.89
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-26 Mon
| 3.78
| ###
| 3.78
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-23 Fri
| 3.79
| 3.83
| 3.74
| 3.76
| 86,988
| 329,249
| ###
| ###
| 0.3 |
2017-Jun-22 Thu
| 3.89
| ###
| 3.71
| 3.79
| 203,429
| ###
| ###
| ###
| ### |
2017-Jun-21 Wed
| ###
| ###
| 3.88
| ###
| 91,389
| ###
| ###
| ###
| 0.0 |
2017-Jun-20 Tue
| 3.88
| ###
| 3.88
| ###
| 179,644
| ###
| ###
| ###
| 0.0 |
2017-Jun-19 Mon
| ###
| ###
| 3.85
| 3.87
|
|
| ###
| ###
| ### |
2017-Jun-16 Fri
| ###
| ###
| 3.82
| 4
|
|
| 85.9
| 85.9
| 0.3 |
2017-Jun-15 Thu
| ###
| ###
| ###
| ###
|
|
| 97.1
| 97.1
| 0.0 |
2017-Jun-14 Wed
| 3.59
| ###
| 3.56
| ###
| 116,021
| ###
| 77.6
| 77.6
| 0.0 |
2017-Jun-13 Tue
| 3.5
| ###
| 3.5
| 3.59
| 65,545
| ###
| ###
| ###
| ### |
2017-Jun-09 Fri
| 3.56
| ###
| 3.5
| 3.5
|
|
| 17.0
| 17.0
| 0.3 |
2017-Jun-08 Thu
| ###
| ###
| 3.51
| 3.56
|
|
| ###
| ###
| 0.3 |
2017-Jun-07 Wed
| ###
| 3.7
| 3.5
| 3.58
| 227,627
| 819,457
| ###
| ###
| 0.3 |
2017-Jun-06 Tue
| ###
| 3.71
| ###
| ###
| 106,454
| 197,472
| 34.6
| 34.6
| 0.0 |
2017-Jun-05 Mon
| ###
| ###
| ###
| 3.7
| 232,973
| 0
| ###
| ###
| 0.3 |
2017-Jun-02 Fri
| 3.75
| ###
| 3.73
| ###
| 185,853
| ###
| ###
| ###
| 0.0 |
2017-Jun-01 Thu
| ###
| 3.79
| ###
| ###
| 91,670
| ###
| 83.9
| 83.9
| 0.0 |
2017-May-31 Wed
| ###
| 3.79
| 3.59
| 3.72
| 247,750
| ###
| ###
| ###
| 0.3 |
2017-May-30 Tue
| 3.4
| 3.7
| ###
| 3.7
|
|
| 98.2
| 98.2
| 0.3 |
2017-May-29 Mon
| ###
| 3.45
| 3.28
| 3.42
|
|
| 89.0
| 89.0
| 0.2 |
2017-May-26 Fri
| ###
| ###
| 3.27
| ###
| 209,988
| ###
| 21.6
| 21.6
| 0.0 |
2017-May-25 Thu
| 3.26
| 3.4
| 3.25
| ###
| 349,789
| 1,163,048
| ###
| ###
| 0.0 |
2017-May-24 Wed
| 3.45
| 3.45
| 3.25
| 3.29
| 306,355
| 1,026,289
| ###
| ###
| ### |
2017-May-23 Tue
| 3.44
| 3.455
| 3.41
| 3.42
| 266,553
| 914,943
| ###
| ###
| 0.2 |
2017-May-22 Mon
| 3.5
| 3.56
| 3.43
| 3.43
| 153,740
| 537,321
| ###
| ###
| 0.2 |
2017-May-19 Fri
| 3.44
| 3.56
| 3.43
| 3.48
| 244,873
| ###
| 78.3
| 78.3
| 0.2 |
2017-May-18 Thu
| 3.5
| 3.51
| ###
| 3.42
|
|
| 15.3
| 15.3
| 0.2 |
2017-May-17 Wed
| 3.57
| 3.57
| 3.47
| 3.5
|
|
| 18.7
| 18.7
| 0.3 |
2017-May-16 Tue
| ###
| ###
| 3.57
| 3.58
|
|
| 16.7
| 16.7
| 0.3 |
2017-May-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-12 Fri
| ###
| ###
| ###
| ###
| 176,643
| 0
| 16.7
| 16.7
| 0.0 |
2017-May-11 Thu
| 4
| ###
| ###
| ###
| 83,022
| 0
| 79.7
| 79.7
| 0.0 |
2017-May-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-09 Tue
| ###
| ###
| ###
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2017-May-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-05 Fri
| ###
| ###
| ###
| ###
| 70,072
| 0
| ###
| ###
| 0.0 |
2017-May-04 Thu
| ###
| ###
| ###
| ###
| 91,549
| 0
| 32.4
| 32.4
| 0.0 |
2017-May-03 Wed
| ###
| ###
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2017-May-02 Tue
| 4.2
| 4.2
| ###
| ###
| 120,852
| 253,789
| ###
| ###
| 0.0 |
2017-May-01 Mon
| 4.25
| 4.26
| ###
| ###
| 219,577
| ###
| 24.4
| 24.4
| 0.0 |
2017-Apr-28 Fri
| ###
| ###
| 4.23
| 4.25
| 203,553
| ###
| 20.4
| 20.4
| ### |
2017-Apr-27 Thu
| 4.26
| ###
| 4.25
| ###
| 130,224
| 276,726
| 84.4
| 84.4
| 0.0 |
2017-Apr-26 Wed
| 4.43
| 4.48
| 4.21
| 4.26
| 196,342
| ###
| 13.2
| 13.2
| 0.3 |
2017-Apr-24 Mon
| 4.28
| 4.5
| 4.28
| 4.43
|
|
| ###
| ###
| ### |
2017-Apr-21 Fri
| ###
| ###
| 4.24
| 4.27
|
|
| 19.8
| 19.8
| ### |
2017-Apr-20 Thu
| 4.25
| ###
| 4.21
| 4.29
| 197,989
| ###
| ###
| ###
| ### |
2017-Apr-19 Wed
| ###
| ###
| ###
| 4.24
|
|
| 18.5
| 18.5
| 0.3 |
2017-Apr-18 Tue
| 4.4
| 4.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-13 Thu
| ###
| 4.7
| ###
| 4.43
| 581,779
| 1,367,180
| ###
| ###
| ### |
2017-Apr-12 Wed
| 4.5
| ###
| 4.46
| ###
|
|
| 91.7
| 91.7
| 0.0 |
2017-Apr-11 Tue
| ###
| ###
| ###
| 4.45
|
|
| 97.4
| 97.4
| 0.3 |
2017-Apr-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-07 Fri
| 5.5
| 5.84
| ###
| ###
| 2,533,342
| 7,397,358
| 3.1
| 3.1
| 0.0 |
2017-Apr-06 Thu
| 8
| 8
| 7.77
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-05 Wed
| ###
| 8.2
| ###
| 8
| 37,447
| ###
| ###
| ###
| ### |
2017-Apr-04 Tue
| ###
| ###
| ###
| ###
|
|
| 14.2
| 14.2
| 0.0 |
2017-Apr-03 Mon
| 8.29
| ###
| ###
| 8.2
|
|
| 25.7
| 25.7
| 0.6 |
2017-Mar-31 Fri
| ###
| ###
| 8.2
| 8.28
| 58,448
| ###
| ###
| ###
| ### |
2017-Mar-30 Thu
| 8.4
| 8.4
| 8.21
| 8.27
|
|
| 19.7
| 19.7
| ### |
2017-Mar-29 Wed
| ###
| 8.43
| 8.21
| ###
| 98,144
| 816,558
| ###
| ###
| 0.0 |
2017-Mar-28 Tue
| ###
| 8.21
| ###
| ###
| 40,170
| ###
| 85.0
| 85.0
| 0.0 |
2017-Mar-27 Mon
| ###
| ###
| ###
| ###
| 41,588
| 0
| 86.0
| 86.0
| 0.0 |
2017-Mar-24 Fri
| 7.7
| ###
| ###
| 7.86
| 68,275
| 0
| ###
| ###
| ### |
2017-Mar-23 Thu
| ###
| 8
| ###
| ###
| 145,655
| 582,620
| ###
| ###
| 0.0 |
2017-Mar-22 Wed
| ###
| ###
| ###
| 7.82
| 140,750
| 0
| 22.2
| 22.2
| 0.6 |
2017-Mar-21 Tue
| ###
| ###
| ###
| ###
| 82,327
| 0
| 23.8
| 23.8
| 0.0 |
2017-Mar-20 Mon
| ###
| ###
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2017-Mar-17 Fri
| ###
| 8.27
| ###
| ###
| 98,782
| ###
| ###
| ###
| 0.0 |
2017-Mar-16 Thu
| ###
| 8.22
| ###
| ###
| 131,024
| ###
| ###
| ###
| 0.0 |
2017-Mar-15 Wed
| ###
| ###
| ###
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2017-Mar-14 Tue
| ###
| ###
| ###
| 8.2
|
|
| 74.1
| 74.1
| 0.6 |
2017-Mar-13 Mon
| 8.2
| 8.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-09 Thu
| ###
| ###
| ###
| ###
| 266,688
| 0
| ###
| ###
| 0.0 |
2017-Mar-08 Wed
| 7.82
| 8
| 7.82
| ###
| 88,571
| ###
| ###
| ###
| 0.0 |
2017-Mar-07 Tue
| 7.75
| 7.86
| 7.75
| 7.82
| 71,922
| 561,351
| ###
| ###
| 0.6 |
2017-Mar-06 Mon
| 7.7
| 7.8
| ###
| 7.72
| 59,847
| ###
| ###
| ###
| ### |
2017-Mar-03 Fri
| 7.7
| 7.74
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2017-Mar-02 Thu
| 7.71
| 7.72
| ###
| ###
| 87,344
| 337,147
| ###
| ###
| 0.0 |
2017-Mar-01 Wed
| 7.75
| 7.75
| ###
| ###
| 216,470
| 838,821
| 27.0
| 27.0
| 0.0 |
2017-Feb-28 Tue
| 7.85
| 7.85
| 7.71
| 7.72
| 89,754
| 698,286
| ###
| ###
| ### |
2017-Feb-27 Mon
| 7.85
| ###
| 7.8
| 7.84
|
|
| ###
| ###
| 0.6 |
2017-Feb-24 Fri
| ###
| 8
| ###
| 7.75
|
|
| ###
| ###
| ### |
2017-Feb-23 Thu
| ###
| 7.8
| 7.51
| 7.58
|
|
| 33.6
| 33.6
| ### |
2017-Feb-22 Wed
| 7.45
| ###
| ###
| ###
| 748,848
| 0
| 87.4
| 87.4
| 0.0 |
2017-Feb-21 Tue
| 8.25
| 8.29
| ###
| ###
|
|
| 16.5
| 16.5
| 0.0 |
2017-Feb-20 Mon
| 8.27
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-17 Fri
| 8.41
| 8.41
| 8.27
| 8.28
|
|
| ###
| ###
| ### |
2017-Feb-16 Thu
| 8.5
| 8.5
| ###
| 8.4
| 50,526
| ###
| ###
| ###
| ### |
2017-Feb-15 Wed
| 8.42
| 8.45
| ###
| 8.43
| 48,545
| ###
| 71.6
| 71.6
| 0.6 |
2017-Feb-14 Tue
| 8.49
| 8.5
| 8.4
| 8.42
|
|
| ###
| ###
| ### |
2017-Feb-13 Mon
| 8.5
| 8.52
| 8.45
| 8.49
| 56,849
| ###
| 30.6
| 30.6
| ### |
2017-Feb-10 Fri
| 8.49
| 8.51
| 8.43
| 8.5
|
|
| ###
| ###
| 0.6 |
2017-Feb-09 Thu
| ###
| ###
| ###
| 8.5
| 57,345
| 0
| 20.9
| 20.9
| 0.6 |
2017-Feb-08 Wed
| ###
| ###
| ###
| ###
| 38,622
| 0
| ###
| ###
| 0.0 |
2017-Feb-07 Tue
| 8.55
| ###
| 8.47
| 8.55
| 19,089
| 80,841
| ###
| ###
| ### |
2017-Feb-06 Mon
| ###
| 8.7
| ###
| 8.48
|
|
| 85.2
| 85.2
| 0.6 |
2017-Feb-03 Fri
| 8.47
| 8.47
| ###
| ###
| 45,444
| 192,455
| 25.2
| 25.2
| 0.0 |
2017-Feb-02 Thu
| 8.54
| 8.55
| ###
| 8.47
|
|
| ###
| ###
| ### |
2017-Feb-01 Wed
| 8.5
| 8.58
| ###
| 8.46
| 37,327
| ###
| ###
| ###
| 0.6 |
2017-Jan-31 Tue
| ###
| ###
| 8.4
| 8.48
|
|
| ###
| ###
| 0.6 |
2017-Jan-30 Mon
| 8.88
| 8.88
| 8.58
| ###
| 39,673
| 346,345
| ###
| ###
| 0.0 |
2017-Jan-27 Fri
| ###
| 9
| 8.76
| 8.84
|
|
| ###
| ###
| ### |
2017-Jan-25 Wed
| 9
| ###
| 8.75
| 8.82
|
|
| ###
| ###
| ### |
2017-Jan-24 Tue
| ###
| ###
| 8.81
| 8.86
|
|
| ###
| ###
| 0.6 |
2017-Jan-23 Mon
| 9
| ###
| 8.75
| ###
|
|
| 36.8
| 36.8
| 0.0 |
2017-Jan-20 Fri
| 8.88
| ###
| ###
| ###
| 79,670
| 0
| 12.3
| 12.3
| 0.0 |
2017-Jan-19 Thu
| 9
| 9
| 8.8
| 8.84
| 44,984
| 400,357
| ###
| ###
| ### |
2017-Jan-18 Wed
| ###
| ###
| ###
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2017-Jan-17 Tue
| 9.43
| 9.49
| ###
| ###
|
|
| 8.0
| 8.0
| 0.0 |
2017-Jan-16 Mon
| ###
| 9.53
| ###
| 9.42
| 170,482
| 812,346
| ###
| ###
| 0.7 |
2017-Jan-13 Fri
| ###
| ###
| ###
| ###
|
|
| 95.4
| 95.4
| 0.0 |
2017-Jan-12 Thu
| 8.46
| 8.7
| 8.42
| ###
| 123,747
| 1,059,274
| 87.5
| 87.5
| 0.0 |
2017-Jan-11 Wed
| 8.4
| 8.46
| ###
| ###
| 61,946
| ###
| ###
| ###
| 0.0 |
2017-Jan-10 Tue
| 8.4
| 8.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-09 Mon
| 8.41
| 8.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-06 Fri
| 8.45
| 8.53
| ###
| 8.4
| 100,023
| ###
| 25.6
| 25.6
| ### |
2017-Jan-05 Thu
| 8.44
| 8.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-04 Wed
| 8.46
| 8.5
| ###
| 8.44
| 63,026
| ###
| 34.1
| 34.1
| 0.6 |
2017-Jan-03 Tue
| 8.48
| 8.5
| ###
| 8.46
| 50,346
| 213,970
| ###
| ###
| 0.6 |
2016-Dec-30 Fri
| 8.48
| 8.5
| ###
| 8.48
| 67,152
| ###
| ###
| ###
| 0.6 |
2016-Dec-29 Thu
| 8.45
| 8.51
| ###
| 8.48
|
|
| ###
| ###
| 0.6 |
2016-Dec-28 Wed
| 8.45
| 8.49
| ###
| 8.49
| 73,144
| ###
| 68.3
| 68.3
| ### |
2016-Dec-23 Fri
| 8.48
| 8.56
| 8.4
| 8.44
|
|
| ###
| ###
| 0.6 |
2016-Dec-22 Thu
| 8.45
| 8.52
| 8.4
| 8.48
| 88,448
| 748,270
| ###
| ###
| 0.6 |
2016-Dec-21 Wed
| ###
| 8.5
| 8.29
| 8.42
| 53,174
| ###
| 84.0
| 84.0
| ### |
2016-Dec-20 Tue
| 8.2
| ###
| ###
| 8.28
| 39,840
| 0
| 78.3
| 78.3
| ### |
2016-Dec-19 Mon
| ###
| ###
| ###
| 8.21
| 33,953
| 0
| ###
| ###
| ### |
2016-Dec-16 Fri
| 8.46
| 8.48
| 8.25
| ###
| 66,547
| ###
| 26.5
| 26.5
| 0.0 |
2016-Dec-15 Thu
| ###
| 8.55
| ###
| 8.46
| 40,688
| 173,941
| ###
| ###
| 0.6 |
2016-Dec-14 Wed
| 8.26
| ###
| 8.2
| 8.5
| 368,779
| ###
| 89.6
| 89.6
| 0.6 |
2016-Dec-13 Tue
| 8.2
| 8.43
| 8.2
| 8.22
|
|
| 75.2
| 75.2
| 0.6 |
2016-Dec-12 Mon
| 8.22
| 8.26
| ###
| ###
| 81,021
| ###
| ###
| ###
| 0.0 |
2016-Dec-09 Fri
| ###
| 8.22
| ###
| 8.2
| 101,776
| ###
| 70.9
| 70.9
| 0.6 |
2016-Dec-08 Thu
| 8.25
| ###
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2016-Dec-07 Wed
| 8.22
| 8.22
| ###
| ###
| 55,124
| 226,559
| ###
| ###
| 0.0 |
2016-Dec-06 Tue
| 8.24
| 8.24
| ###
| ###
| 64,722
| 266,654
| ###
| ###
| 0.0 |
2016-Dec-05 Mon
| ###
| 8.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-02 Fri
| ###
| 8.4
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2016-Dec-01 Thu
| 8.25
| ###
| ###
| 8.29
| 109,927
| 0
| ###
| ###
| 0.6 |
2016-Nov-30 Wed
| ###
| ###
| ###
| 8.21
|
|
| 77.1
| 77.1
| ### |
2016-Nov-29 Tue
| ###
| 8.49
| 8.145
| 8.21
| 217,453
| ###
| ###
| ###
| ### |
2016-Nov-28 Mon
| 8.27
| ###
| 8.27
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-25 Fri
| ###
| ###
| ###
| 8.25
| 77,777
| 0
| ###
| ###
| ### |
2016-Nov-24 Thu
| ###
| 8.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-23 Wed
| ###
| ###
| ###
| ###
| 94,373
| 0
| ###
| ###
| 0.0 |
2016-Nov-22 Tue
| ###
| ###
| 7.84
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-21 Mon
| 7.87
| ###
| 7.78
| 7.86
|
|
| ###
| ###
| ### |
2016-Nov-18 Fri
| ###
| ###
| ###
| 7.8
| 136,287
| 0
| 18.0
| 18.0
| 0.6 |
2016-Nov-17 Thu
| ###
| ###
| 7.5
| 7.87
|
|
| ###
| ###
| 0.6 |
2016-Nov-16 Wed
| 7.7
| 7.7
| 7.51
| 7.56
|
|
| ###
| ###
| 0.5 |
2016-Nov-15 Tue
| 7.74
| 7.78
| 7.53
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-14 Mon
| ###
| ###
| ###
| 7.74
| 350,942
| 0
| ###
| ###
| 0.6 |
2016-Nov-11 Fri
| ###
| ###
| 7.57
| ###
|
|
| 91.6
| 91.6
| 0.0 |
2016-Nov-10 Thu
| ###
| ###
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2016-Nov-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-08 Tue
| 7.2
| ###
| ###
| 7.28
|
|
| ###
| ###
| 0.5 |
2016-Nov-07 Mon
| 7.4
| 7.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-04 Fri
| ###
| 7.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-03 Thu
| ###
| ###
| ###
| ###
| 169,171
| 0
| 33.9
| 33.9
| 0.0 |
2016-Nov-02 Wed
| 7.52
| 7.55
| 7.23
| ###
| 271,727
| ###
| ###
| ###
| 0.0 |
2016-Nov-01 Tue
| 7.51
| ###
| 7.5
| 7.51
| 248,155
| 930,581
| 72.3
| 72.3
| ### |
2016-Oct-31 Mon
| 7.45
| 7.55
| 7.42
| 7.47
|
|
| 67.5
| 67.5
| ### |
2016-Oct-28 Fri
| ###
| 7.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-27 Thu
| ###
| ###
| 6.71
| ###
| 294,141
| 986,843
| ###
| ###
| 0.0 |
2016-Oct-26 Wed
| ###
| 7.325
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2016-Oct-25 Tue
| 7.55
| 7.55
| ###
| 7.2
|
|
| 7.4
| 7.4
| 0.5 |
2016-Oct-24 Mon
| ###
| 7.77
| 7.53
| 7.53
| 244,844
| 1,873,056
| 21.4
| 21.4
| 0.5 |
2016-Oct-21 Fri
| 7.71
| ###
| 7.55
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2016-Oct-20 Thu
| ###
| ###
| 7.43
| ###
| 1,103,445
| ###
| 3.4
| 3.4
| 0.0 |
2016-Oct-19 Wed
| ###
| ###
| 8.8
| 8.8
| 260,989
| 1,148,351
| 2.2
| 2.2
| 0.6 |
2016-Oct-18 Tue
| 9.51
| ###
| 9.41
| 9.45
| 102,372
| ###
| 27.6
| 27.6
| 0.7 |
2016-Oct-17 Mon
| ###
| 9.73
| ###
| 9.7
|
|
| 93.8
| 93.8
| 0.7 |
2016-Oct-14 Fri
| ###
| ###
| 9.25
| ###
| 129,841
| ###
| 12.3
| 12.3
| 0.0 |
2016-Oct-13 Thu
| 9.53
| 9.76
| 9.51
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-12 Wed
| 9.57
| ###
| 9.52
| 9.55
| 113,982
| 542,554
| ###
| ###
| 0.7 |
2016-Oct-11 Tue
| ###
| 9.75
| 9.43
| 9.57
| 138,844
| ###
| 29.7
| 29.7
| ### |
2016-Oct-10 Mon
| ###
| ###
| ###
| ###
| 149,988
| 0
| 15.4
| 15.4
| 0.0 |
2016-Oct-07 Fri
| 10.29
| ###
| ###
| ###
| 116,671
| 0
| ###
| ###
| 0.0 |
2016-Oct-06 Thu
| ###
| 10.8
| 10.24
| 10.27
| 133,523
| ###
| 12.3
| 12.3
| ### |
2016-Oct-05 Wed
| ###
| 10.58
| 10.26
| 10.57
|
|
| 86.4
| 86.4
| 0.8 |
2016-Oct-04 Tue
| 10.53
| 10.53
| ###
| 10.4
| 147,348
| 775,787
| ###
| ###
| 0.7 |
2016-Oct-03 Mon
| 10.54
| ###
| 10.51
| 10.53
|
|
| ###
| ###
| 0.8 |
2016-Sep-30 Fri
| 10.51
| ###
| 10.51
| 10.59
|
|
| 76.7
| 76.7
| ### |
2016-Sep-29 Thu
| 10.55
| ###
| ###
| 10.51
|
|
| ###
| ###
| ### |
2016-Sep-28 Wed
| 10.87
| ###
| 10.56
| 10.71
|
|
| ###
| ###
| ### |
2016-Sep-27 Tue
| 10.85
| ###
| ###
| ###
| 145,623
| 0
| 76.6
| 76.6
| 0.0 |
2016-Sep-26 Mon
| 10.78
| 10.88
| 10.75
| 10.81
| 66,375
| 717,845
| 72.7
| 72.7
| 0.8 |
2016-Sep-23 Fri
| ###
| ###
| 10.77
| 10.78
|
|
| 9.3
| 9.3
| 0.8 |
2016-Sep-22 Thu
| ###
| 10.79
| ###
| 10.75
| 78,344
| ###
| ###
| ###
| 0.8 |
2016-Sep-21 Wed
| 10.81
| ###
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2016-Sep-20 Tue
| 10.83
| 10.88
| ###
| 10.84
| 115,256
| ###
| 71.0
| 71.0
| 0.8 |
2016-Sep-19 Mon
| ###
| ###
| 10.83
| 10.83
| 23,887
| 129,348
| ###
| ###
| ### |
2016-Sep-16 Fri
| ###
| ###
| 10.58
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2016-Sep-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-14 Wed
| ###
| ###
| 9.875
| ###
| 141,489
| ###
| 25.6
| 25.6
| 0.0 |
2016-Sep-13 Tue
| 10.44
| ###
| ###
| ###
| 221,520
| 0
| 15.9
| 15.9
| 0.0 |
2016-Sep-12 Mon
| 10.49
| ###
| ###
| 10.5
| 221,743
| 0
| 82.3
| 82.3
| 0.8 |
2016-Sep-09 Fri
| 10.86
| 10.86
| 10.58
| 10.58
|
|
| 13.4
| 13.4
| 0.8 |
2016-Sep-08 Thu
| 10.71
| 10.87
| ###
| 10.73
| 185,050
| 1,005,746
| ###
| ###
| ### |
2016-Sep-07 Wed
| ###
| ###
| ###
| 10.85
|
|
| 24.8
| 24.8
| 0.8 |
2016-Sep-06 Tue
| ###
| ###
| 10.83
| ###
| 223,077
| ###
| ###
| ###
| 0.0 |
2016-Sep-05 Mon
| 10.79
| ###
| 10.79
| ###
| 129,942
| ###
| ###
| ###
| 0.0 |
2016-Sep-02 Fri
| 10.76
| 10.86
| 10.57
| 10.8
| 159,880
| ###
| 75.2
| 75.2
| ### |
2016-Sep-01 Thu
| ###
| ###
| 10.71
| 10.8
|
|
| ###
| ###
| ### |
2016-Aug-31 Wed
| ###
| ###
| 10.85
| ###
| 197,383
| ###
| 74.4
| 74.4
| 0.0 |
2016-Aug-30 Tue
| ###
| ###
| 10.71
| ###
| 305,051
| 1,633,548
| 74.7
| 74.7
| 0.0 |
2016-Aug-29 Mon
| ###
| ###
| 10.85
| ###
| 267,180
| 1,449,451
| 27.1
| 27.1
| 0.0 |
2016-Aug-26 Fri
| ###
| ###
| ###
| 11.29
| 444,472
| 0
| ###
| ###
| ### |
2016-Aug-25 Thu
| ###
| ###
| ###
| ###
| 486,128
| 0
| 15.7
| 15.7
| 0.0 |
2016-Aug-24 Wed
| 13.4
| 13.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-23 Tue
| ###
| ###
| ###
| 14.85
|
|
| ###
| ###
| ### |
2016-Aug-22 Mon
| 14.78
| ###
| 14.78
| 15.2
|
|
| ###
| ###
| 1.1 |
2016-Aug-19 Fri
| 14.45
| 14.78
| ###
| 14.77
| 156,326
| 1,155,249
| ###
| ###
| 1.1 |
2016-Aug-18 Thu
| ###
| 14.49
| ###
| 14.45
|
|
| 85.1
| 85.1
| 1.0 |
2016-Aug-17 Wed
| ###
| 14.29
| ###
| 14.25
|
|
| 88.1
| 88.1
| 1.0 |
2016-Aug-16 Tue
| ###
| ###
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2016-Aug-15 Mon
| 14.2
| 14.24
| ###
| ###
| 49,289
| ###
| 32.1
| 32.1
| 0.0 |
2016-Aug-12 Fri
| ###
| 14.2
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2016-Aug-11 Thu
| ###
| ###
| 13.21
| 13.83
| 86,072
| ###
| ###
| ###
| 1.0 |
2016-Aug-10 Wed
| ###
| ###
| ###
| ###
| 145,542
| 0
| ###
| ###
| 0.0 |
2016-Aug-09 Tue
| ###
| ###
| ###
| ###
| 41,370
| 0
| 83.7
| 83.7
| 0.0 |
2016-Aug-08 Mon
| 12.76
| ###
| 12.76
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2016-Aug-05 Fri
| ###
| 12.8
| 12.58
| 12.71
|
|
| 69.8
| 69.8
| 0.9 |
2016-Aug-04 Thu
| 12.48
| ###
| 12.45
| 12.8
| 74,059
| ###
| ###
| ###
| 0.9 |
2016-Aug-03 Wed
| ###
| ###
| 12.41
| 12.5
|
|
| ###
| ###
| 0.9 |
2016-Aug-02 Tue
| 13.2
| 13.25
| 12.7
| 12.7
| 80,073
| 1,038,947
| 14.8
| 14.8
| 0.9 |
2016-Aug-01 Mon
| 12.88
| ###
| ###
| ###
|
|
| 90.1
| 90.1
| 0.0 |
2016-Jul-29 Fri
| 12.4
| ###
| 12.4
| 12.88
|
|
| ###
| ###
| ### |
2016-Jul-28 Thu
| 12.5
| 12.53
| 12.29
| 12.4
| 121,086
| 1,502,677
| 20.7
| 20.7
| 0.9 |
2016-Jul-27 Wed
| ###
| 12.54
| 12.29
| 12.5
| 85,778
| ###
| 86.0
| 86.0
| 0.9 |
2016-Jul-26 Tue
| ###
| ###
| ###
| 12.26
| 78,388
| 0
| ###
| ###
| 0.9 |
2016-Jul-25 Mon
| ###
| 12.45
| ###
| ###
| 33,053
| 205,754
| 86.1
| 86.1
| 0.0 |
2016-Jul-22 Fri
| ###
| 12.49
| ###
| 12.26
| 72,724
| ###
| ###
| ###
| 0.9 |
2016-Jul-21 Thu
| 12.42
| 12.5
| 12.29
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2016-Jul-20 Wed
| 12.55
| 12.55
| ###
| 12.42
|
|
| ###
| ###
| 0.9 |
2016-Jul-19 Tue
| 12.2
| 12.55
| 12.2
| 12.48
|
|
| 88.1
| 88.1
| ### |
2016-Jul-18 Mon
| ###
| 12.2
| 11.86
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-15 Fri
| ###
| ###
| 11.82
| ###
| 70,576
| ###
| 21.5
| 21.5
| 0.0 |
2016-Jul-14 Thu
| ###
| ###
| ###
| ###
| 48,742
| 0
| 70.1
| 70.1
| 0.0 |
2016-Jul-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-12 Tue
| ###
| 12.29
| ###
| ###
| 65,470
| ###
| 78.1
| 78.1
| 0.0 |
2016-Jul-11 Mon
| 11.86
| ###
| 11.86
| ###
| 107,282
| 636,182
| ###
| ###
| 0.0 |
2016-Jul-08 Fri
| ###
| ###
| 11.83
| ###
| 17,989
| ###
| 70.6
| 70.6
| 0.0 |
2016-Jul-07 Thu
| ###
| ###
| ###
| ###
| 35,683
| 0
| ###
| ###
| 0.0 |
2016-Jul-06 Wed
| ###
| ###
| 11.8
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2016-Jul-05 Tue
| ###
| ###
| ###
| ###
| 59,028
| 0
| ###
| ###
| 0.0 |
2016-Jul-04 Mon
| 12.4
| 12.4
| 12.21
| ###
| 13,641
| 167,852
| ###
| ###
| 0.0 |
2016-Jul-01 Fri
| 12.25
| 12.55
| ###
| 12.45
| 86,476
| ###
| 75.3
| 75.3
| ### |
2016-Jun-30 Thu
| 12.2
| 12.25
| ###
| 12.2
|
|
| 64.8
| 64.8
| ### |
2016-Jun-29 Wed
| 12.2
| 12.22
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2016-Jun-28 Tue
| ###
| 12.27
| ###
| 12.2
| 68,376
| 419,486
| ###
| ###
| ### |
2016-Jun-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jun-24 Fri
| ###
| 12.5
| ###
| ###
|
|
| 60.2
| 60.2
| 0.0 |
2016-May-26 Thu
| ###
| ###
| ###
| ###
| 61,284
| 0
| ###
| ###
| 0.0 |
2016-May-25 Wed
| ###
| 12.2
| ###
| ###
| 64,070
| 390,827
| 68.9
| 68.9
| 0.0 |
2016-May-24 Tue
| ###
| 12.21
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2016-May-23 Mon
| ###
| 12.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-20 Fri
| ###
| 12.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-17 Tue
| 12.53
| 12.57
| 12.25
| ###
| 37,045
| 459,728
| 19.4
| 19.4
| 0.0 |
2016-May-16 Mon
| ###
| ###
| 12.25
| 12.5
| 68,088
| ###
| 23.0
| 23.0
| 0.9 |
2016-May-13 Fri
| 12.79
| 12.81
| 12.575
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2016-May-12 Thu
| 12.79
| ###
| 12.75
| 12.84
| 40,942
| ###
| ###
| ###
| 0.9 |
2016-May-11 Wed
| ###
| 12.89
| ###
| 12.83
|
|
| ###
| ###
| ### |
2016-May-10 Tue
| ###
| 13.2
| 12.74
| 12.81
|
|
| ###
| ###
| ### |
2016-May-09 Mon
| ###
| ###
| ###
| ###
| 101,820
| 0
| 78.2
| 78.2
| 0.0 |
2016-May-06 Fri
| 12.87
| 13.25
| 12.83
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2016-May-05 Thu
| 12.48
| ###
| 12.2
| 12.85
| 88,984
| ###
| ###
| ###
| 0.9 |
2016-May-04 Wed
| 12.5
| 12.73
| 12.43
| ###
| 49,121
| 617,942
| 79.9
| 79.9
| 0.0 |
2016-May-03 Tue
| ###
| 12.56
| ###
| 12.55
|
|
| ###
| ###
| ### |
2016-May-02 Mon
| 12.41
| 12.47
| 12.25
| 12.45
|
|
| 68.4
| 68.4
| ### |
2016-Apr-29 Fri
| 12.4
| 12.49
| 12.28
| 12.42
| 46,159
| 571,679
| 65.4
| 65.4
| 0.9 |
2016-Apr-28 Thu
| 12.25
| 12.46
| 12.25
| 12.4
|
|
| ###
| ###
| 0.9 |
2016-Apr-27 Wed
| ###
| ###
| ###
| 12.2
|
|
| 85.4
| 85.4
| ### |
2016-Apr-26 Tue
| ###
| ###
| 11.8
| ###
| 163,954
| 967,328
| 75.9
| 75.9
| 0.0 |
2016-Apr-22 Fri
| ###
| ###
| ###
| ###
| 77,682
| 0
| 24.9
| 24.9
| 0.0 |
2016-Apr-21 Thu
| ###
| 12.72
| ###
| 12.48
| 127,959
| ###
| ###
| ###
| ### |
2016-Apr-20 Wed
| ###
| ###
| ###
| ###
| 68,185
| 0
| ###
| ###
| 0.0 |
2016-Apr-19 Tue
| ###
| 12.73
| 12.2
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2016-Apr-18 Mon
| ###
| ###
| 12.55
| 12.58
|
|
| 15.6
| 15.6
| 0.9 |
2016-Apr-15 Fri
| ###
| ###
| 12.82
| ###
| 107,251
| 687,478
| ###
| ###
| 0.0 |
2016-Apr-14 Thu
| ###
| ###
| 12.88
| ###
| 54,621
| 351,759
| ###
| ###
| 0.0 |
2016-Apr-13 Wed
| 12.88
| ###
| 12.8
| ###
| 62,676
| 401,126
| ###
| ###
| 0.0 |
2016-Apr-12 Tue
| ###
| ###
| 12.75
| 12.88
|
|
| ###
| ###
| ### |
2016-Apr-11 Mon
| 13.45
| 13.45
| ###
| 13.24
| 60,976
| ###
| ###
| ###
| 0.9 |
2016-Apr-08 Fri
| 13.5
| 13.54
| 13.275
| 13.45
| 138,480
| 1,856,670
| ###
| ###
| ### |
2016-Apr-07 Thu
| 13.5
| 13.57
| 13.46
| 13.55
| 105,879
| 1,430,954
| 73.3
| 73.3
| 1.0 |
2016-Apr-06 Wed
| 13.54
| 13.56
| 13.47
| 13.56
| 156,272
| ###
| ###
| ###
| 1.0 |
2016-Apr-05 Tue
| 13.76
| 13.76
| ###
| 13.55
|
|
| 28.8
| 28.8
| 1.0 |
2016-Apr-04 Mon
| 13.71
| 13.87
| ###
| 13.77
| 45,475
| ###
| ###
| ###
| ### |
2016-Apr-01 Fri
| ###
| ###
| 13.46
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-31 Thu
| 13.26
| ###
| 13.26
| ###
| 132,029
| 875,352
| ###
| ###
| 0.0 |
2016-Mar-30 Wed
| 13.48
| ###
| 13.42
| ###
| 161,475
| ###
| 83.1
| 83.1
| 0.0 |
2016-Mar-29 Tue
| 13.5
| ###
| ###
| 13.5
| 294,074
| 0
| ###
| ###
| 1.0 |
2016-Mar-24 Thu
| ###
| ###
| ###
| 13.48
| 57,452
| 0
| ###
| ###
| 1.0 |
2016-Mar-23 Wed
| 13.4
| 13.57
| 13.23
| 13.5
|
|
| ###
| ###
| 1.0 |
2016-Mar-22 Tue
| 13.49
| ###
| 13.42
| 13.58
|
|
| 78.1
| 78.1
| ### |
2016-Mar-21 Mon
| 13.24
| 13.75
| 13.24
| 13.45
| 105,440
| ###
| 85.6
| 85.6
| ### |
2016-Mar-18 Fri
| 13.8
| 13.8
| ###
| 13.24
|
|
| ###
| ###
| 0.9 |
2016-Mar-17 Thu
| 14.4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-16 Wed
| ###
| ###
| ###
| ###
| 249,188
| 0
| 88.1
| 88.1
| 0.0 |
2016-Mar-15 Tue
| ###
| ###
| 13.88
| ###
| 139,651
| 969,177
|
|
| 0.0 |
2016-Mar-14 Mon
| 13.89
| ###
| 13.74
| 13.86
|
|
| 39.1
| 39.1
| ### |
2016-Mar-11 Fri
| ###
| ###
| 13.81
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2016-Mar-10 Thu
| ###
| ###
| 13.81
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-09 Wed
| 13.85
| ###
| 13.77
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-08 Tue
| 14.25
| 14.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-07 Mon
| ###
| 14.4
| ###
| ###
| 92,059
| 662,824
| 80.6
| 80.6
| 0.0 |
2016-Mar-04 Fri
| 13.87
| 14.2
| ###
| ###
| 138,685
| ###
| ###
| ###
| 0.0 |
2016-Mar-03 Thu
| ###
| 14.185
| ###
| 13.8
| 68,682
| 487,127
| ###
| ###
| 1.0 |
2016-Mar-02 Wed
| 13.8
| ###
| 13.51
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-01 Tue
| 13.54
| ###
| 13.41
| 13.85
|
|
| ###
| ###
| ### |
2016-Feb-29 Mon
| ###
| ###
| 13.53
| ###
| 144,422
| ###
| ###
| ###
| 0.0 |
2016-Feb-26 Fri
| 13.88
| 13.88
| 13.54
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2016-Feb-25 Thu
| 14.22
| 14.23
| ###
| 13.78
| 106,082
| 754,773
| 16.2
| 16.2
| 1.0 |
2016-Feb-24 Wed
| ###
| ###
| 13.71
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2016-Feb-23 Tue
| ###
| 14.22
| 13.74
| ###
| 268,248
| ###
| 73.2
| 73.2
| 0.0 |
2016-Feb-22 Mon
| ###
| ###
| ###
| ###
| 330,672
| 0
| ###
| ###
| 0.0 |
2016-Feb-19 Fri
| 13.8
| 13.88
| ###
| 13.2
| 296,121
| 2,055,079
| 10.0
| 10.0
| 0.9 |
2016-Feb-18 Thu
| ###
| 13.86
| ###
| 13.81
|
|
| 96.5
| 96.5
| ### |
2016-Feb-17 Wed
| ###
| 12.73
| ###
| 12.5
| 865,281
| ###
| ###
| ###
| 0.9 |
2016-Feb-16 Tue
| ###
| 10.25
| 9.86
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2016-Feb-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-12 Fri
| 9.81
| 9.82
| 9.53
| ###
| 100,043
| ###
| 23.8
| 23.8
| 0.0 |
2016-Feb-11 Thu
| ###
| ###
| 9.78
| 9.84
| 61,179
| ###
| ###
| ###
| 0.7 |
2016-Feb-10 Wed
| ###
| ###
| 9.8
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-09 Tue
| ###
| ###
| ###
| ###
| 135,140
| 0
| 92.3
| 92.3
| 0.0 |
2016-Feb-08 Mon
| 9.55
| ###
| 9.55
| ###
| 110,126
| 525,851
| ###
| ###
| 0.0 |
2016-Feb-05 Fri
| 10.58
| 10.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-04 Thu
| ###
| ###
| ###
| 10.56
| 68,979
| 0
| ###
| ###
| 0.8 |
2016-Feb-03 Wed
| 10.46
| 10.59
| ###
| 10.47
| 141,389
| 748,654
| 76.7
| 76.7
| 0.7 |
2016-Feb-02 Tue
| 10.58
| 10.83
| 10.43
| ###
| 114,972
| 1,222,152
| ###
| ###
| 0.0 |
2016-Feb-01 Mon
| 10.52
| ###
| 10.46
| 10.56
| 110,629
| 578,589
| ###
| ###
| 0.8 |
2016-Jan-29 Fri
| 10.5
| ###
| ###
| 10.5
|
|
| 68.3
| 68.3
| 0.8 |
2016-Jan-28 Thu
| ###
| ###
| ###
| 10.48
|
|
| ###
| ###
| 0.7 |
2016-Jan-27 Wed
| 10.75
| ###
| ###
| ###
|
|
| 89.8
| 89.8
| 0.0 |
2016-Jan-25 Mon
| 11.59
| ###
| ###
| 10.75
| 185,856
| 0
| ###
| ###
| 0.8 |
2016-Jan-22 Fri
| 11.49
| ###
| 11.45
| 11.55
| 324,626
| 1,858,483
| 71.6
| 71.6
| 0.8 |
2016-Jan-21 Thu
| 11.2
| ###
| ###
| 11.45
|
|
| ###
| ###
| 0.8 |
2016-Jan-20 Wed
| ###
| ###
| ###
| 11.28
| 141,887
| 0
| ###
| ###
| 0.8 |
2016-Jan-19 Tue
| 10.87
| ###
| 10.87
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-18 Mon
| ###
| ###
| ###
| 10.85
| 81,444
| 0
| ###
| ###
| 0.8 |
2016-Jan-15 Fri
| ###
| 10.82
| ###
| 10.75
| 105,572
| 571,144
| ###
| ###
| 0.8 |
2016-Jan-14 Thu
| 10.4
| ###
| 10.22
| ###
|
|
| 89.4
| 89.4
| 0.0 |
2016-Jan-13 Wed
| ###
| 10.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-12 Tue
| ###
| 10.52
| ###
| ###
| 67,427
| ###
| ###
| ###
| 0.0 |
2016-Jan-11 Mon
| ###
| 10.2
| ###
| ###
| 64,329
| 328,077
| 75.8
| 75.8
| 0.0 |
2016-Jan-08 Fri
| ###
| ###
| ###
| 10.23
|
|
| 73.4
| 73.4
| ### |
2016-Jan-07 Thu
| 10.76
| 10.76
| ###
| 10.44
| 96,642
| ###
| 18.8
| 18.8
| 0.7 |
2016-Jan-06 Wed
| 10.7
| ###
| 10.53
| ###
|
|
| 90.9
| 90.9
| 0.0 |
2016-Jan-05 Tue
| 10.82
| 10.82
| ###
| 10.76
| 123,471
| 667,978
| 32.7
| 32.7
| 0.8 |
2016-Jan-04 Mon
| ###
| ###
| 10.82
| 10.87
| 66,047
| ###
| ###
| ###
| ### |
2015-Dec-31 Thu
| 10.72
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-30 Wed
| 10.89
| ###
| ###
| 10.7
| 48,452
| 0
| ###
| ###
| 0.8 |
2015-Dec-29 Tue
| ###
| ###
| ###
| ###
| 159,944
| 0
| ###
| ###
| 0.0 |
2015-Dec-24 Thu
| 10.42
| 10.5
| ###
| 10.47
|
|
| 75.7
| 75.7
| 0.7 |
2015-Dec-23 Wed
| ###
| ###
| ###
| 10.52
|
|
| 21.9
| 21.9
| ### |
2015-Dec-22 Tue
| 10.2
| ###
| ###
| ###
| 245,885
| 0
| 91.6
| 91.6
| 0.0 |
2015-Dec-21 Mon
| 10.26
| 10.45
| ###
| 10.2
|
|
| ###
| ###
| 0.7 |
2015-Dec-18 Fri
| ###
| 10.48
| 9.86
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-17 Thu
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2015-Dec-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-15 Tue
| 9.78
| 9.78
| 9.41
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2015-Dec-14 Mon
| ###
| ###
| 9.73
| 9.8
| 112,946
| 549,482
| ###
| ###
| 0.7 |
2015-Dec-11 Fri
| ###
| 10.2
| ###
| ###
| 76,975
| 392,572
| 27.8
| 27.8
| 0.0 |
2015-Dec-10 Thu
| ###
| ###
| ###
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2015-Dec-09 Wed
| ###
| ###
| ###
| ###
| 113,471
| 0
| 70.8
| 70.8
| 0.0 |
2015-Dec-08 Tue
| ###
| 10.27
| ###
| ###
| 193,954
| 995,953
| ###
| ###
| 0.0 |
2015-Dec-07 Mon
| ###
| 10.25
| 9.86
| ###
| 157,274
| ###
| 42.9
| 42.9
| 0.0 |
2015-Dec-04 Fri
| ###
| 10.24
| 9.88
| 10.21
| 163,870
| ###
| ###
| ###
| ### |
2015-Dec-03 Thu
| ###
| ###
| ###
| 10.2
|
|
| ###
| ###
| 0.7 |
2015-Dec-02 Wed
| ###
| ###
| ###
| 10.5
| 74,985
| 0
| ###
| ###
| 0.8 |
2015-Dec-01 Tue
| ###
| ###
| 10.53
| ###
| 93,174
| ###
| 10.6
| 10.6
| 0.0 |
2015-Nov-30 Mon
| ###
| ###
| 10.58
| ###
| 108,520
| 574,070
| ###
| ###
| 0.0 |
2015-Nov-27 Fri
| ###
| ###
| 10.88
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2015-Nov-26 Thu
| 10.85
| 11.25
| 10.85
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2015-Nov-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-24 Tue
| ###
| 11.4
| 10.89
| ###
| 102,647
| ###
| ###
| ###
| 0.0 |
2015-Nov-23 Mon
| ###
| 11.23
| 10.77
| 10.87
| 100,177
| 1,101,947
| ###
| ###
| ### |
2015-Nov-20 Fri
| ###
| ###
| 11.2
| 11.22
| 74,774
| ###
| 10.0
| 10.0
| ### |
2015-Nov-19 Thu
| ###
| 11.8
| ###
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2015-Nov-18 Wed
| ###
| 11.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-17 Tue
| 10.55
| ###
| 10.55
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-16 Mon
| ###
| ###
| 10.45
| ###
| 177,751
| 928,748
| 9.3
| 9.3
| 0.0 |
2015-Nov-13 Fri
| ###
| ###
| ###
| ###
| 141,951
| 0
| ###
| ###
| 0.0 |
2015-Nov-12 Thu
| 11.8
| 11.81
| 11.58
| 11.7
|
|
| ###
| ###
| 0.8 |
2015-Nov-11 Wed
| 11.43
| 11.85
| ###
| 11.77
|
|
| 89.3
| 89.3
| ### |
2015-Nov-10 Tue
| ###
| ###
| ###
| 11.44
|
|
| 19.9
| 19.9
| 0.8 |
2015-Nov-09 Mon
| 11.8
| ###
| ###
| 11.81
|
|
| ###
| ###
| ### |
2015-Nov-06 Fri
| ###
| ###
| 11.76
| 11.86
| 113,352
| ###
| ###
| ###
| 0.8 |
2015-Nov-05 Thu
| ###
| ###
| ###
| ###
| 169,272
| 0
| 94.6
| 94.6
| 0.0 |
2015-Nov-04 Wed
| ###
| ###
| 11.52
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-03 Tue
| 11.42
| ###
| 11.42
| ###
|
|
| 94.7
| 94.7
| 0.0 |
2015-Nov-02 Mon
| 11.48
| 11.5
| 11.27
| 11.42
| 67,983
| 773,986
| ###
| ###
| 0.8 |
2015-Oct-30 Fri
| ###
| 11.55
| ###
| 11.5
|
|
| 82.5
| 82.5
| ### |
2015-Oct-29 Thu
| ###
| 11.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-28 Wed
| ###
| ###
| ###
| ###
| 205,477
| 0
| 83.0
| 83.0
| 0.0 |
2015-Oct-27 Tue
| 11.25
| ###
| ###
| ###
| 197,447
| 0
| ###
| ###
| 0.0 |
2015-Oct-26 Mon
| ###
| ###
| ###
| 11.22
| 408,424
| 0
| 87.5
| 87.5
| ### |
2015-Oct-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-22 Thu
| 10.2
| 10.59
| 10.2
| 10.59
| 188,358
| 1,957,981
| 89.4
| 89.4
| ### |
2015-Oct-21 Wed
| ###
| ###
| 9.82
| ###
| 241,127
| ###
| 79.1
| 79.1
| 0.0 |
2015-Oct-20 Tue
| 9.84
| ###
| 9.76
| ###
| 205,781
| ###
| 85.3
| 85.3
| 0.0 |
2015-Oct-19 Mon
| 9.76
| 9.85
| ###
| 9.85
|
|
| 82.2
| 82.2
| ### |
2015-Oct-16 Fri
| 9.71
| ###
| ###
| 9.76
|
|
| 73.0
| 73.0
| 0.7 |
2015-Oct-15 Thu
| 9.5
| 9.75
| 9.5
| 9.7
|
|
| ###
| ###
| 0.7 |
2015-Oct-14 Wed
| ###
| 9.47
| ###
| 9.43
|
|
| ###
| ###
| ### |
2015-Oct-13 Tue
| 9.29
| 9.4
| 9
| 9.4
|
|
| ###
| ###
| ### |
2015-Oct-12 Mon
| 9.25
| ###
| 9.25
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-09 Fri
| 9.5
| 9.5
| ###
| 9.22
|
|
| 9.7
| 9.7
| 0.7 |
2015-Oct-08 Thu
| ###
| 9.47
| ###
| 9.47
| 280,145
| 1,326,486
| 92.5
| 92.5
| ### |
2015-Oct-07 Wed
| 8.7
| ###
| ###
| ###
| 188,553
| 0
| 86.9
| 86.9
| 0.0 |
2015-Oct-06 Tue
| ###
| 8.75
| 8.58
| 8.7
| 105,778
| ###
| 80.6
| 80.6
| ### |
2015-Oct-05 Mon
| 8.54
| 8.72
| 8.46
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-02 Fri
| 8.5
| 8.58
| 8.44
| 8.58
|
|
| 77.9
| 77.9
| 0.6 |
2015-Oct-01 Thu
| ###
| ###
| 8.4
| 8.58
| 60,373
| ###
| ###
| ###
| 0.6 |
2015-Sep-30 Wed
| 8.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-29 Tue
| 8.29
| 8.29
| 8.2
| 8.23
| 138,588
| 1,142,658
| ###
| ###
| 0.6 |
2015-Sep-28 Mon
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2015-Sep-25 Fri
| 8.26
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-24 Thu
| ###
| 8.325
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-23 Wed
| 8.27
| 8.42
| ###
| 8.28
| 86,387
| 363,689
| 75.4
| 75.4
| ### |
2015-Sep-22 Tue
| 8.45
| 8.45
| ###
| ###
| 55,285
| 233,579
| ###
| ###
| 0.0 |
2015-Sep-21 Mon
| ###
| ###
| ###
| ###
| 63,728
| 0
| ###
| ###
| 0.0 |
2015-Sep-18 Fri
| 8.58
| 8.58
| 8.28
| 8.44
|
|
| ###
| ###
| 0.6 |
2015-Sep-17 Thu
| ###
| ###
| ###
| 8.59
| 196,840
| 0
| ###
| ###
| ### |
2015-Sep-16 Wed
| ###
| 8.5
| ###
| 8.49
| 127,343
| ###
| 92.3
| 92.3
| ### |
2015-Sep-15 Tue
| 8.21
| 8.21
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2015-Sep-14 Mon
| ###
| 8.25
| ###
| 8.21
|
|
| ###
| ###
| ### |
2015-Sep-11 Fri
| ###
| ###
| ###
| 8.27
| 114,455
| 0
| 84.9
| 84.9
| ### |
2015-Sep-10 Thu
| ###
| ###
| ###
| ###
| 27,622
| 0
| 35.1
| 35.1
| 0.0 |
2015-Sep-09 Wed
| ###
| 8.2
| ###
| 8.2
|
|
| 73.6
| 73.6
| 0.6 |
2015-Sep-08 Tue
| ###
| ###
| ###
| ###
| 79,940
| 0
| 25.4
| 25.4
| 0.0 |
2015-Sep-07 Mon
| ###
| ###
| 8
| 8.2
|
|
| 19.3
| 19.3
| 0.6 |
2015-Sep-04 Fri
| 7.82
| 8.44
| 7.82
| 8.44
| 249,148
| 2,025,573
| 96.8
| 96.8
| 0.6 |
2015-Sep-03 Thu
| 8.54
| 8.54
| 7.8
| 7.8
|
|
| 3.5
| 3.5
| 0.6 |
2015-Sep-02 Wed
| ###
| 8.55
| ###
| 8.55
| 206,688
| ###
| ###
| ###
| ### |
2015-Sep-01 Tue
| 8.48
| 8.5
| ###
| 8.5
|
|
| ###
| ###
| 0.6 |
2015-Aug-31 Mon
| 8.46
| 8.5
| ###
| 8.5
| 99,779
| ###
| ###
| ###
| 0.6 |
2015-Aug-28 Fri
| ###
| 8.52
| 8.26
| 8.47
| 231,329
| 1,940,850
| ###
| ###
| ### |
2015-Aug-27 Thu
| ###
| ###
| ###
| ###
| 178,056
| 0
| ###
| ###
| 0.0 |
2015-Aug-26 Wed
| ###
| 8.24
| ###
| ###
| 248,823
| 1,025,150
| 57.0
| 57.0
| 0.0 |
2015-Aug-25 Tue
| ###
| 8.21
| 7.84
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-24 Mon
| 7.89
| ###
| 7.73
| ###
|
|
| 94.3
| 94.3
| 0.0 |
2015-Aug-21 Fri
| ###
| ###
| 7.86
| ###
| 454,956
| 1,787,977
| 74.8
| 74.8
| 0.0 |
2015-Aug-20 Thu
| 7.53
| 8.29
| 7.53
| ###
| 660,788
| ###
| ###
| ###
| 0.0 |
2015-Aug-19 Wed
| ###
| 7.48
| ###
| 7.4
|
|
| 92.3
| 92.3
| 0.5 |
2015-Aug-18 Tue
| 6.25
| 6.46
| 6.22
| ###
| 65,252
| ###
| 87.1
| 87.1
| 0.0 |
2015-Aug-17 Mon
| ###
| ###
| ###
| 6.22
|
|
| 81.1
| 81.1
| 0.4 |
2015-Aug-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-13 Thu
| ###
| ###
| ###
| ###
| 62,247
| 0
| 74.8
| 74.8
| 0.0 |
2015-Aug-12 Wed
| ###
| ###
| ###
| ###
| 29,645
| 0
| ###
| ###
| 0.0 |
2015-Aug-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-10 Mon
| ###
| ###
| ###
| 6
|
|
| 19.1
| 19.1
| 0.4 |
2015-Aug-07 Fri
| 6.29
| 6.29
| ###
| ###
| 23,924
| 75,240
| ###
| ###
| 0.0 |
2015-Aug-06 Thu
| ###
| ###
| 6.27
| 6.27
| 43,078
| 135,049
| 30.2
| 30.2
| 0.4 |
2015-Aug-05 Wed
| ###
| ###
| 6.29
| ###
| 33,122
| ###
| ###
| ###
| 0.0 |
2015-Aug-04 Tue
| ###
| 6.4
| 6.29
| ###
| 31,879
| 202,272
| ###
| ###
| 0.0 |
2015-Aug-03 Mon
| ###
| ###
| ###
| ###
| 65,185
| 0
| ###
| ###
| 0.0 |
2015-Jul-31 Fri
| 6.29
| ###
| 6.29
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2015-Jul-30 Thu
| ###
| 6.43
| 6.29
| 6.29
|
|
| ###
| ###
| ### |
2015-Jul-29 Wed
| ###
| 6.4
| 6.25
| ###
| 118,040
| ###
| 70.1
| 70.1
| 0.0 |
2015-Jul-28 Tue
| 6.42
| 6.42
| 6.25
| ###
| 392,344
| ###
| 18.1
| 18.1
| 0.0 |
2015-Jul-27 Mon
| ###
| ###
| ###
| 6.43
|
|
| ###
| ###
| ### |
2015-Jul-24 Fri
| 6.8
| 6.8
| ###
| ###
|
|
| 17.2
| 17.2
| 0.0 |
2015-Jul-23 Thu
| 6.85
| 6.88
| 6.72
| 6.8
|
|
| 25.4
| 25.4
| 0.5 |
2015-Jul-22 Wed
| 6.82
| 6.84
| ###
| 6.84
|
|
| ###
| ###
| 0.5 |
2015-Jul-21 Tue
| ###
| ###
| ###
| 6.79
|
|
| 18.3
| 18.3
| 0.5 |
2015-Jul-20 Mon
| ###
| ###
| 6.85
| 6.89
| 29,573
| 101,287
| ###
| ###
| 0.5 |
2015-Jul-17 Fri
| 6.85
| ###
| 6.85
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-16 Thu
| ###
| 7
| 6.81
| 6.87
| 75,279
| ###
| ###
| ###
| ### |
2015-Jul-15 Wed
| 6.7
| ###
| 6.675
| ###
| 130,157
| ###
| 89.7
| 89.7
| 0.0 |
2015-Jul-14 Tue
| ###
| 6.8
| 6.54
| 6.7
| 172,443
| ###
| ###
| ###
| 0.5 |
2015-Jul-13 Mon
| 6.49
| 6.58
| 6.45
| 6.55
| 91,154
| ###
| ###
| ###
| 0.5 |
2015-Jul-10 Fri
| ###
| 6.48
| 6.2
| 6.45
|
|
| ###
| ###
| ### |
2015-Jul-09 Thu
| ###
| ###
| 5.88
| ###
|
|
| 96.3
| 96.3
| 0.0 |
2015-Jul-08 Wed
| 6
| 6
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-07 Tue
| ###
| ###
| ###
| ###
| 79,728
| 0
| ###
| ###
| 0.0 |
2015-Jul-06 Mon
| 5.87
| ###
| 5.81
| 6
|
|
| 89.7
| 89.7
| 0.4 |
2015-Jul-03 Fri
| ###
| ###
| 5.86
| ###
| 55,470
| 162,527
| 18.0
| 18.0
| 0.0 |
2015-Jul-02 Thu
| 5.78
| ###
| 5.77
| ###
| 87,780
| 253,245
| 82.3
| 82.3
| 0.0 |
2015-Jul-01 Wed
| 5.5
| 5.8
| 5.5
| 5.7
|
|
| ###
| ###
| 0.4 |
2015-Jun-30 Tue
| 5.28
| 5.42
| 5.22
| ###
| 753,342
| 4,007,779
| 73.3
| 73.3
| 0.0 |
2015-Jun-29 Mon
| 5.4
| 5.4
| ###
| 5.28
| 195,775
| ###
| ###
| ###
| 0.4 |
2015-Jun-26 Fri
| 5.55
| 5.58
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2015-Jun-25 Thu
| ###
| ###
| 5.5
| 5.55
|
|
| 29.9
| 29.9
| ### |
2015-Jun-24 Wed
| 5.8
| 5.8
| ###
| 5.7
| 224,041
| ###
| ###
| ###
| 0.4 |
2015-Jun-23 Tue
| ###
| ###
| 5.8
| 5.8
| 179,087
| 519,352
| 20.9
| 20.9
| 0.4 |
2015-Jun-22 Mon
| ###
| ###
| 5.82
| ###
| 95,921
| ###
| 17.1
| 17.1
| 0.0 |
2015-Jun-19 Fri
| 6.2
| ###
| ###
| ###
| 191,875
| 0
| ###
| ###
| 0.0 |
2015-Jun-18 Thu
| ###
| ###
| ###
| 6.2
| 77,285
| 0
| 14.6
| 14.6
| 0.4 |
2015-Jun-17 Wed
| ###
| 6.49
| 6.21
| ###
| 82,573
| ###
| ###
| ###
| 0.0 |
2015-Jun-16 Tue
| ###
| ###
| ###
| ###
| 48,489
| 0
| 9.7
| 9.7
| 0.0 |
2015-Jun-15 Mon
| 6.8
| 6.8
| 6.5
| 6.5
| 30,350
| 201,827
| 8.2
| 8.2
| 0.5 |
2015-Jun-12 Fri
| ###
| 6.75
| ###
| 6.75
| 76,142
| 256,979
| 83.6
| 83.6
| 0.5 |
2015-Jun-11 Thu
| ###
| 6.72
| 6.5
| ###
| 59,747
| 394,927
| 17.7
| 17.7
| 0.0 |
2015-Jun-10 Wed
| ###
| 6.7
| 6.54
| ###
| 19,781
| 130,950
| ###
| ###
| 0.0 |
2015-Jun-09 Tue
| ###
| 6.74
| 6.5
| ###
| 34,588
| 228,972
| 76.4
| 76.4
| 0.0 |
2015-Jun-05 Fri
| ###
| 6.71
| ###
| ###
| 33,283
| ###
| ###
| ###
| 0.0 |
2015-Jun-04 Thu
| 6.7
| 6.82
| 6.53
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2015-Jun-03 Wed
| 6.8
| 6.81
| ###
| 6.7
| 70,253
| ###
| 21.3
| 21.3
| 0.5 |
2015-Jun-02 Tue
| 6.88
| 6.89
| 6.75
| 6.81
|
|
| ###
| ###
| ### |
2015-Jun-01 Mon
| 6.85
| ###
| 6.84
| 6.89
|
|
| 80.8
| 80.8
| 0.5 |
2015-May-29 Fri
| 6.89
| ###
| 6.82
| 6.89
| 30,188
| 102,941
| ###
| ###
| 0.5 |
2015-May-28 Thu
| 6.85
| 7
| 6.83
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-27 Wed
| 6.8
| ###
| ###
| 6.86
| 56,948
| 0
| ###
| ###
| 0.5 |
2015-May-26 Tue
| 6.85
| 6.88
| 6.8
| 6.85
|
|
| ###
| ###
| ### |
2015-May-25 Mon
| 6.78
| 6.89
| 6.71
| 6.83
| 65,659
| 446,481
| ###
| ###
| 0.5 |
2015-May-22 Fri
| ###
| ###
| 6.75
| 6.75
| 24,343
| 82,157
| ###
| ###
| 0.5 |
2015-May-21 Thu
| 6.81
| ###
| 6.81
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-20 Wed
| ###
| ###
| 6.78
| 6.81
| 32,756
| 111,042
| 16.6
| 16.6
| ### |
2015-May-19 Tue
| 6.83
| 7
| 6.83
| 7
| 75,127
| ###
| ###
| ###
| 0.5 |
2015-May-18 Mon
| ###
| ###
| 6.75
| 6.82
|
|
| ###
| ###
| 0.5 |
2015-May-15 Fri
| ###
| ###
| 6.76
| ###
| 45,270
| ###
| ###
| ###
| 0.0 |
2015-May-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-13 Wed
| ###
| ###
| 6.85
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2015-May-12 Tue
| 6.7
| ###
| 6.58
| ###
| 62,928
| ###
| 93.6
| 93.6
| 0.0 |
2015-May-11 Mon
| 6.85
| ###
| 6.71
| 6.76
|
|
| ###
| ###
| 0.5 |
2015-May-08 Fri
| 6.7
| ###
| 6.7
| 6.86
|
|
| ###
| ###
| 0.5 |
2015-May-07 Thu
| 6.86
| 6.86
| ###
| 6.84
| 91,987
| ###
| ###
| ###
| 0.5 |
2015-May-06 Wed
| 6.88
| ###
| 6.85
| 6.87
|
|
| 38.3
| 38.3
| ### |
2015-May-05 Tue
| ###
| ###
| 6.84
| 6.88
| 91,870
| ###
| ###
| ###
| ### |
2015-May-04 Mon
| ###
| 6.89
| ###
| 6.89
| 171,280
| 590,059
| 89.9
| 89.9
| 0.5 |
2015-May-01 Fri
| 6.46
| 6.7
| 6.41
| ###
|
|
| 88.2
| 88.2
| 0.0 |
2015-Apr-30 Thu
| 6.46
| 6.52
| 6.45
| 6.49
| 42,786
| ###
| 72.4
| 72.4
| ### |
2015-Apr-29 Wed
| 6.5
| 6.54
| 6.44
| 6.51
|
|
| ###
| ###
| ### |
2015-Apr-28 Tue
| 6.47
| 6.54
| 6.42
| 6.44
| 51,059
| ###
| 31.3
| 31.3
| 0.5 |
2015-Apr-27 Mon
| 6.29
| 6.51
| 6.28
| 6.46
| 91,555
| ###
| ###
| ###
| ### |
2015-Apr-24 Fri
| 6.4
| 6.45
| ###
| 6.24
| 94,950
| ###
| 11.8
| 11.8
| 0.4 |
2015-Apr-23 Thu
| ###
| 6.45
| ###
| 6.4
|
|
| ###
| ###
| 0.5 |
2015-Apr-22 Wed
| ###
| ###
| ###
| 6.28
| 71,886
| 0
| 93.8
| 93.8
| 0.4 |
2015-Apr-21 Tue
| 5.84
| ###
| 5.83
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-20 Mon
| ###
| ###
| ###
| 5.82
|
|
| ###
| ###
| 0.4 |
2015-Apr-17 Fri
| ###
| ###
| 6
| 6
|
|
| 13.1
| 13.1
| 0.4 |
2015-Apr-16 Thu
| 6.25
| 6.28
| ###
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2015-Apr-15 Wed
| ###
| ###
| ###
| 6.28
|
|
| ###
| ###
| 0.4 |
2015-Apr-14 Tue
| ###
| ###
| 6.27
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2015-Apr-13 Mon
| ###
| ###
| 6.27
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-10 Fri
| 6.43
| 6.43
| 6.25
| ###
| 56,641
| ###
| 16.6
| 16.6
| 0.0 |
2015-Apr-09 Thu
| 6.45
| 6.45
| ###
| 6.42
|
|
| 31.5
| 31.5
| 0.5 |
2015-Apr-08 Wed
| 6.45
| 6.53
| ###
| 6.5
|
|
| 74.2
| 74.2
| 0.5 |
2015-Apr-07 Tue
| 6.7
| 6.7
| ###
| 6.48
| 72,778
| ###
| ###
| ###
| 0.5 |
2015-Apr-02 Thu
| 6.7
| 6.72
| 6.59
| 6.72
| 66,689
| ###
| ###
| ###
| 0.5 |
2015-Apr-01 Wed
| 6.7
| 6.74
| 6.59
| 6.74
|
|
| ###
| ###
| ### |
2015-Mar-31 Tue
| 6.7
| 6.74
| ###
| 6.7
|
|
| 68.4
| 68.4
| 0.5 |
2015-Mar-30 Mon
| 6.8
| 6.81
| ###
| 6.7
| 182,852
| ###
| ###
| ###
| 0.5 |
2015-Mar-27 Fri
| 6.82
| 6.86
| ###
| 6.7
|
|
| 14.3
| 14.3
| 0.5 |
2015-Mar-26 Thu
| 6.75
| 6.85
| 6.59
| 6.78
| 71,320
| 479,270
| ###
| ###
| 0.5 |
2015-Mar-25 Wed
| ###
| 6.78
| 6.59
| 6.71
| 45,547
| 304,481
| 77.0
| 77.0
| ### |
2015-Mar-24 Tue
| 6.82
| 6.84
| ###
| ###
| 33,552
| 114,747
| ###
| ###
| 0.0 |
2015-Mar-23 Mon
| 6.59
| 6.82
| 6.54
| 6.78
|
|
| 88.9
| 88.9
| 0.5 |
2015-Mar-20 Fri
| 7
| 7
| ###
| ###
| 217,624
| 761,684
| 6.0
| 6.0
| 0.0 |
2015-Mar-19 Thu
| ###
| ###
| ###
| 7
|
|
| 14.2
| 14.2
| 0.5 |
2015-Mar-18 Wed
| 7
| 7.4
| 7
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-17 Tue
| ###
| ###
| ###
| 7
|
|
| 19.8
| 19.8
| 0.5 |
2015-Mar-16 Mon
| 7.23
| ###
| ###
| ###
| 237,973
| 0
| ###
| ###
| 0.0 |
2015-Mar-13 Fri
| ###
| 7.24
| ###
| 7.2
| 62,775
| 227,245
| 76.3
| 76.3
| 0.5 |
2015-Mar-12 Thu
| ###
| 7.28
| ###
| ###
| 93,589
| ###
| 20.5
| 20.5
| 0.0 |
2015-Mar-11 Wed
| ###
| ###
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2015-Mar-10 Tue
| ###
| ###
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2015-Mar-09 Mon
| ###
| ###
| 7
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2015-Mar-06 Fri
| ###
| ###
| ###
| 7.2
| 65,853
| 0
| ###
| ###
| 0.5 |
2015-Mar-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-04 Wed
| ###
| ###
| 7
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-03 Tue
| 7
| ###
| ###
| ###
| 88,853
| 0
| ###
| ###
| 0.0 |
2015-Mar-02 Mon
| ###
| ###
| ###
| ###
| 80,428
| 0
| 14.7
| 14.7
| 0.0 |
2015-Feb-27 Fri
| ###
| 7.2
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2015-Feb-26 Thu
| 7
| ###
| 6.88
| ###
| 78,684
| 270,672
| 84.1
| 84.1
| 0.0 |
2015-Feb-25 Wed
| 6.86
| ###
| ###
| ###
| 318,340
| 0
| 86.0
| 86.0
| 0.0 |
2015-Feb-24 Tue
| ###
| ###
| 6.8
| 6.86
| 216,758
| 736,977
| 11.5
| 11.5
| 0.5 |
2015-Feb-23 Mon
| 7.29
| 7.29
| ###
| ###
| 334,685
| 1,219,926
| ###
| ###
| 0.0 |
2015-Feb-20 Fri
| 7
| 7.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-19 Thu
| 6.48
| 6.88
| 6.29
| 6.88
| 800,045
| ###
| 93.9
| 93.9
| ### |
2015-Feb-18 Wed
| 5.75
| ###
| ###
| 6.2
| 840,527
| 0
| ###
| ###
| 0.4 |
2015-Feb-17 Tue
| ###
| ###
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2015-Feb-16 Mon
| 5.55
| 5.58
| 5.47
| 5.52
|
|
| 25.8
| 25.8
| 0.4 |
2015-Feb-13 Fri
| 5.5
| 5.59
| 5.4
| 5.4
|
|
| 11.9
| 11.9
| 0.4 |
2015-Feb-12 Thu
| 5.48
| 5.52
| 5.41
| 5.45
|
|
| 32.5
| 32.5
| ### |
2015-Feb-11 Wed
| 5.46
| 5.52
| ###
| 5.4
| 198,841
| ###
| 25.0
| 25.0
| 0.4 |
2015-Feb-10 Tue
| 5.46
| 5.51
| 5.4
| 5.45
| 159,679
| 871,048
| 32.7
| 32.7
| ### |
2015-Feb-09 Mon
| 5.5
| 5.53
| 5.4
| 5.42
|
|
| 16.9
| 16.9
| 0.4 |
2015-Feb-06 Fri
| ###
| ###
| 5.43
| 5.5
| 277,077
| ###
| 9.5
| 9.5
| 0.4 |
2015-Feb-05 Thu
| 5.76
| 5.76
| 5.59
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-04 Wed
| ###
| 5.78
| ###
| ###
| 278,546
| ###
| ###
| ###
| 0.0 |
2015-Feb-03 Tue
| 5.77
| 5.78
| ###
| ###
| 206,986
| 598,189
| 12.7
| 12.7
| 0.0 |
2015-Feb-02 Mon
| 5.85
| 5.87
| 5.72
| 5.75
| 180,856
| ###
| ###
| ###
| ### |
2015-Jan-30 Fri
| ###
| ###
| 5.78
| 5.82
|
|
| ###
| ###
| 0.4 |
2015-Jan-29 Thu
| ###
| 6
| 5.76
| 5.84
|
|
| ###
| ###
| 0.4 |
2015-Jan-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-27 Tue
| ###
| ###
| 6
| 6
| 346,651
| 1,039,953
| 29.3
| 29.3
| 0.4 |
2015-Jan-23 Fri
| 5.85
| ###
| 5.78
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-22 Thu
| ###
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-21 Wed
| ###
| ###
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2015-Jan-20 Tue
| ###
| ###
| 6
| ###
| 124,727
| 374,181
| ###
| ###
| 0.0 |
2015-Jan-19 Mon
| ###
| ###
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2015-Jan-16 Fri
| 6
| ###
| 5.87
| ###
| 258,051
| 757,379
| 76.9
| 76.9
| 0.0 |
2015-Jan-15 Thu
| ###
| ###
| ###
| ###
| 131,329
| 0
| 19.0
| 19.0
| 0.0 |
2015-Jan-14 Wed
| ###
| ###
| ###
| ###
| 77,424
| 0
| 27.0
| 27.0
| 0.0 |
2015-Jan-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-12 Mon
| ###
| 6.23
| 6
| ###
| 212,773
| ###
| ###
| ###
| 0.0 |
2015-Jan-09 Fri
| ###
| ###
| ###
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2015-Jan-08 Thu
| ###
| ###
| 6
| 6
|
|
| 29.0
| 29.0
| 0.4 |
2015-Jan-07 Wed
| ###
| ###
| ###
| ###
| 141,144
| 0
| 10.3
| 10.3
| 0.0 |
2015-Jan-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-05 Mon
| ###
| 6.4
| 6.28
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2015-Jan-02 Fri
| ###
| 6.48
| ###
| ###
| 88,488
| ###
| ###
| ###
| 0.0 |
2014-Dec-31 Wed
| 6.2
| ###
| ###
| ###
| 57,226
| 0
| ###
| ###
| 0.0 |
2014-Dec-30 Tue
| 6.4
| 6.45
| 6.2
| 6.2
| 48,323
| 305,642
| 7.1
| 7.1
| 0.4 |
2014-Dec-29 Mon
| ###
| 6.41
| ###
| ###
| 112,246
| 359,748
| ###
| ###
| 0.0 |
2014-Dec-24 Wed
| ###
| 6.2
| ###
| ###
| 81,775
| ###
| 26.9
| 26.9
| 0.0 |
2014-Dec-23 Tue
| 6.21
| 6.21
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2014-Dec-22 Mon
| ###
| ###
| ###
| ###
| 161,554
| 0
| ###
| ###
| 0.0 |
2014-Dec-19 Fri
| 6.2
| 6.27
| ###
| 6.24
|
|
| ###
| ###
| 0.4 |
2014-Dec-18 Thu
| ###
| ###
| 6.055
| ###
| 149,554
| 452,774
| 23.5
| 23.5
| 0.0 |
2014-Dec-17 Wed
| ###
| ###
| ###
| ###
| 213,786
| 0
| ###
| ###
| 0.0 |
2014-Dec-16 Tue
| ###
| 6.2
| ###
| ###
| 84,680
| ###
| 83.7
| 83.7
| 0.0 |
2014-Dec-15 Mon
| ###
| ###
| 5.71
| ###
|
|
| 11.2
| 11.2
| 0.0 |
2014-Dec-12 Fri
| 6.28
| 6.28
| ###
| 6.2
| 86,641
| 272,052
| 21.0
| 21.0
| 0.4 |
2014-Dec-11 Thu
| ###
| ###
| 6.21
| 6.23
| 136,643
| 424,276
| 19.6
| 19.6
| 0.4 |
2014-Dec-10 Wed
| ###
| 6.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-09 Tue
| 6.7
| 6.78
| ###
| ###
| 205,686
| 697,275
| 8.8
| 8.8
| 0.0 |
2014-Dec-08 Mon
| 6.58
| 6.88
| 6.5
| 6.7
|
|
| ###
| ###
| 0.5 |
2014-Dec-05 Fri
| 6.46
| ###
| 6.46
| 6.47
| 112,721
| 364,088
| 74.4
| 74.4
| 0.5 |
2014-Dec-04 Thu
| 6.52
| ###
| ###
| ###
|
|
| 17.6
| 17.6
| 0.0 |
2014-Dec-03 Wed
| ###
| 6.44
| 6.22
| ###
| 98,853
| ###
| ###
| ###
| 0.0 |
2014-Dec-02 Tue
| 6.21
| ###
| ###
| 6.21
| 116,586
| 0
| ###
| ###
| ### |
2014-Dec-01 Mon
| 6.25
| ###
| ###
| ###
|
|
| 40.8
| 40.8
| 0.0 |
2014-Nov-28 Fri
| 6.45
| 6.46
| ###
| ###
|
|
| 9.8
| 9.8
| 0.0 |
2014-Nov-27 Thu
| ###
| ###
| ###
| ###
| 863,282
| 0
| ###
| ###
| 0.0 |
2014-Nov-26 Wed
| 7.2
| ###
| ###
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2014-Nov-25 Tue
| ###
| ###
| ###
| ###
|
|
| 4.4
| 4.4
| 0.0 |
2014-Nov-24 Mon
| 7.57
| ###
| 7.56
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-21 Fri
| ###
| ###
| 7.51
| 7.55
| 51,520
| 193,457
| 19.3
| 19.3
| ### |
2014-Nov-20 Thu
| ###
| ###
| 7.51
| 7.53
|
|
| ###
| ###
| 0.5 |
2014-Nov-19 Wed
| ###
| 7.8
| 7.55
| 7.58
| 136,821
| ###
| ###
| ###
| ### |
2014-Nov-18 Tue
| ###
| 7.7
| 7.49
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2014-Nov-17 Mon
| ###
| 7.77
| 7.48
| 7.5
| 206,027
| 1,570,955
| 24.2
| 24.2
| 0.5 |
2014-Nov-14 Fri
| ###
| ###
| 7.46
| ###
| 240,826
| 898,280
| 10.3
| 10.3
| 0.0 |
2014-Nov-13 Thu
| ###
| 8
| 7.76
| 7.77
|
|
| ###
| ###
| 0.6 |
2014-Nov-12 Wed
| ###
| ###
| 7.87
| ###
| 79,475
| ###
| 28.4
| 28.4
| 0.0 |
2014-Nov-11 Tue
| ###
| ###
| ###
| ###
| 76,473
| 0
| ###
| ###
| 0.0 |
2014-Nov-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-07 Fri
| ###
| ###
| ###
| ###
|
|
| 15.5
| 15.5
| 0.0 |
2014-Nov-06 Thu
| ###
| 8.21
| ###
| ###
| 44,149
| ###
| 79.9
| 79.9
| 0.0 |
2014-Nov-05 Wed
| 8.26
| 8.26
| 8
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2014-Nov-04 Tue
| 8.26
| 8.29
| ###
| 8.2
| 70,252
| ###
| ###
| ###
| 0.6 |
2014-Nov-03 Mon
| ###
| ###
| ###
| ###
| 84,179
| 0
| ###
| ###
| 0.0 |
2014-Oct-31 Fri
| 8.44
| 8.46
| ###
| 8.28
|
|
| 13.5
| 13.5
| ### |
2014-Oct-30 Thu
| ###
| 8.42
| 8.27
| ###
| 62,785
| 523,940
| 79.4
| 79.4
| 0.0 |
2014-Oct-29 Wed
| 8.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-28 Tue
| ###
| 8.2
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2014-Oct-27 Mon
| ###
| ###
| ###
| ###
| 93,774
| 0
| ###
| ###
| 0.0 |
2014-Oct-24 Fri
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2014-Oct-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-22 Wed
| ###
| 8.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-21 Tue
| 8.22
| 8.24
| 8
| 8
|
|
| 14.7
| 14.7
| ### |
2014-Oct-20 Mon
| 8.45
| 8.45
| 7.78
| 8.22
| 278,022
| 2,256,148
| 11.5
| 11.5
| 0.6 |
2014-Oct-17 Fri
| 8.4
| 8.56
| ###
| 8.45
|
|
| 78.4
| 78.4
| ### |
2014-Oct-16 Thu
| ###
| ###
| ###
| 8.4
|
|
| ###
| ###
| ### |
2014-Oct-15 Wed
| 8.71
| 9
| ###
| ###
| 417,975
| 1,880,887
| ###
| ###
| 0.0 |
2014-Oct-14 Tue
| ###
| 8.59
| ###
| 8.59
|
|
| ###
| ###
| ### |
2014-Oct-13 Mon
| 8.56
| 8.57
| 8.26
| ###
| 87,652
| ###
| ###
| ###
| 0.0 |
2014-Oct-10 Fri
| ###
| 8.7
| 8.56
| 8.59
| 33,323
| 287,577
| ###
| ###
| ### |
2014-Oct-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-08 Wed
| ###
| ###
| 8.53
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-07 Tue
| 8.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-06 Mon
| 8.75
| 8.83
| ###
| ###
| 33,056
| 145,942
| ###
| ###
| 0.0 |
2014-Oct-03 Fri
| 8.71
| 8.73
| ###
| 8.72
| 49,170
| 214,627
| 68.8
| 68.8
| 0.6 |
2014-Oct-02 Thu
| ###
| ###
| 8.57
| ###
| 112,971
| 484,080
| ###
| ###
| 0.0 |
2014-Oct-01 Wed
| ###
| ###
| ###
| ###
| 65,855
| 0
| ###
| ###
| 0.0 |
2014-Sep-30 Tue
| ###
| ###
| 8.85
| ###
| 75,983
| 336,224
| 27.5
| 27.5
| 0.0 |
2014-Sep-29 Mon
| ###
| 9.25
| ###
| ###
| 27,773
| 128,450
| 22.9
| 22.9
| 0.0 |
2014-Sep-26 Fri
| ###
| 9.2
| 9
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2014-Sep-25 Thu
| ###
| 9.23
| ###
| ###
| 50,941
| ###
| 75.9
| 75.9
| 0.0 |
2014-Sep-24 Wed
| ###
| ###
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2014-Sep-23 Tue
| ###
| 9.46
| ###
| 9.25
| 87,751
| ###
| ###
| ###
| ### |
2014-Sep-22 Mon
| 9.2
| 9.45
| 9.2
| 9.45
| 114,781
| ###
| ###
| ###
| 0.7 |
2014-Sep-19 Fri
| 9.29
| ###
| ###
| ###
| 882,582
| 0
| ###
| ###
| 0.0 |
2014-Sep-18 Thu
| 9.45
| 9.49
| ###
| 9.29
| 88,658
| 420,682
| ###
| ###
| ### |
2014-Sep-17 Wed
| 9.21
| 9.4
| 9.2
| ###
| 157,551
| 1,465,224
| 88.9
| 88.9
| 0.0 |
2014-Sep-16 Tue
| 9.26
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-15 Mon
| ###
| 9.4
| 9.27
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-12 Fri
| 9.49
| 9.54
| ###
| 9.47
| 81,273
| 387,672
| 30.9
| 30.9
| ### |
2014-Sep-11 Thu
| ###
| ###
| 9.48
| 9.5
| 138,387
| 655,954
| ###
| ###
| 0.7 |
2014-Sep-10 Wed
| 9.87
| ###
| 9.72
| 9.85
|
|
| 33.8
| 33.8
| ### |
2014-Sep-09 Tue
| 9.73
| ###
| 9.7
| 9.8
| 152,378
| ###
| 74.6
| 74.6
| 0.7 |
2014-Sep-08 Mon
| ###
| 9.79
| 9.48
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-05 Fri
| ###
| ###
| ###
| ###
| 99,252
| 0
| 32.9
| 32.9
| 0.0 |
2014-Sep-04 Thu
| 9.49
| 9.75
| 9.44
| ###
| 156,781
| ###
| 82.7
| 82.7
| 0.0 |
2014-Sep-03 Wed
| 9.51
| 9.55
| 9.41
| 9.42
| 79,984
| 758,248
| ###
| ###
| 0.7 |
2014-Sep-02 Tue
| ###
| ###
| 9.55
| 9.55
| 78,322
| 373,987
| ###
| ###
| 0.7 |
2014-Sep-01 Mon
| ###
| 9.85
| 9.59
| ###
| 132,029
| 1,283,321
| ###
| ###
| 0.0 |
2014-Aug-29 Fri
| ###
| ###
| 9.58
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-28 Thu
| ###
| ###
| 9.56
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-27 Wed
| 9.57
| 9.71
| 9.57
| ###
| 75,827
| 730,972
| ###
| ###
| 0.0 |
2014-Aug-26 Tue
| 9.55
| ###
| 9.54
| 9.57
| 91,978
| ###
| 76.2
| 76.2
| ### |
2014-Aug-25 Mon
| ###
| ###
| 9.52
| 9.54
|
|
| 25.2
| 25.2
| ### |
2014-Aug-22 Fri
| ###
| 9.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-21 Thu
| ###
| ###
| 9.21
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2014-Aug-20 Wed
| ###
| 9.4
| ###
| 9.24
|
|
| ###
| ###
| ### |
2014-Aug-19 Tue
| 9.4
| 9.4
| 9.23
| ###
| 105,059
| 978,624
| ###
| ###
| 0.0 |
2014-Aug-18 Mon
| 9.28
| 9.4
| 9.25
| 9.4
|
|
| 82.4
| 82.4
| ### |
2014-Aug-15 Fri
| ###
| 9.47
| 9.26
| ###
| 94,277
| ###
| ###
| ###
| 0.0 |
2014-Aug-14 Thu
| 9.29
| 9.4
| 9.28
| ###
| 69,246
| 646,757
| 73.9
| 73.9
| 0.0 |
2014-Aug-13 Wed
| 9.26
| ###
| ###
| 9.26
| 58,374
| 0
| 71.9
| 71.9
| ### |
2014-Aug-12 Tue
| ###
| ###
| ###
| ###
| 118,177
| 0
| 84.4
| 84.4
| 0.0 |
2014-Aug-11 Mon
| ###
| ###
| ###
| ###
| 87,150
| 0
| 26.9
| 26.9
| 0.0 |
2014-Aug-08 Fri
| ###
| ###
| 9
| ###
| 197,072
| 886,824
| 14.4
| 14.4
| 0.0 |
2014-Aug-07 Thu
| 9.45
| 9.45
| 9.29
| ###
| 143,050
| 1,340,378
| 20.9
| 20.9
| 0.0 |
2014-Aug-06 Wed
| 9.4
| 9.58
| ###
| 9.42
| 109,349
| 523,781
| ###
| ###
| 0.7 |
2014-Aug-05 Tue
| 9.48
| 9.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-04 Mon
| 9.5
| 9.56
| 9.45
| 9.49
|
|
| 31.2
| 31.2
| 0.7 |
2014-Aug-01 Fri
| ###
| ###
| 9.51
| 9.54
|
|
| 28.3
| 28.3
| ### |
2014-Jul-31 Thu
| 9.74
| 9.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-30 Wed
| ###
| 9.79
| ###
| ###
| 85,677
| 419,388
| 71.0
| 71.0
| 0.0 |
2014-Jul-29 Tue
| ###
| 9.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-28 Mon
| ###
| 9.74
| ###
| ###
| 50,445
| ###
| 31.6
| 31.6
| 0.0 |
2014-Jul-25 Fri
| 9.58
| 9.74
| 9.58
| ###
| 82,349
| ###
| ###
| ###
| 0.0 |
2014-Jul-24 Thu
| ###
| 9.74
| 9.52
| 9.58
| 84,825
| ###
| 32.9
| 32.9
| 0.7 |
2014-Jul-23 Wed
| ###
| 9.7
| 9.55
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-22 Tue
| 9.4
| ###
| 9.4
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2014-Jul-21 Mon
| ###
| 9.49
| ###
| 9.4
|
|
| ###
| ###
| ### |
2014-Jul-18 Fri
| ###
| 9.49
| 9.26
| ###
| 136,021
| ###
| 64.2
| 64.2
| 0.0 |
2014-Jul-17 Thu
| 9.4
| 9.49
| ###
| ###
| 122,123
| 579,473
| 30.6
| 30.6
| 0.0 |
2014-Jul-16 Wed
| 9.5
| 9.54
| 9.2
| ###
|
|
| 17.5
| 17.5
| 0.0 |
2014-Jul-15 Tue
| ###
| ###
| 9.44
| 9.5
| 125,844
| 593,983
| 24.3
| 24.3
| 0.7 |
2014-Jul-14 Mon
| 9.55
| ###
| 9.45
| ###
| 91,951
| ###
| 80.7
| 80.7
| 0.0 |
2014-Jul-11 Fri
| 9.76
| 9.76
| ###
| 9.5
|
|
| 10.8
| 10.8
| 0.7 |
2014-Jul-10 Thu
| 9.79
| 9.83
| ###
| 9.75
| 137,042
| ###
| ###
| ###
| ### |
2014-Jul-09 Wed
| 9.89
| ###
| 9.58
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-08 Tue
| ###
| 9.88
| 9.4
| 9.81
|
|
| 87.4
| 87.4
| ### |
2014-Jul-07 Mon
| 9.7
| ###
| 9.54
| 9.58
| 176,259
| 840,755
| 21.9
| 21.9
| 0.7 |
2014-Jul-04 Fri
| ###
| 9.73
| 9.26
| ###
|
|
| 88.2
| 88.2
| 0.0 |
2014-Jul-03 Thu
| ###
| 9.22
| ###
| ###
| 59,921
| ###
| ###
| ###
| 0.0 |
2014-Jul-02 Wed
| 8.85
| ###
| 8.8
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2014-Jul-01 Tue
| 8.73
| ###
| 8.7
| 8.79
|
|
| ###
| ###
| 0.6 |
2014-Jun-30 Mon
| 8.8
| 8.81
| ###
| 8.72
|
|
| 30.1
| 30.1
| 0.6 |
2014-Jun-27 Fri
| 8.84
| ###
| 8.8
| 8.82
|
|
| 32.5
| 32.5
| ### |
2014-Jun-26 Thu
| 8.8
| 8.85
| 8.77
| 8.84
| 85,379
| 752,188
| ###
| ###
| ### |
2014-Jun-25 Wed
| ###
| 8.82
| ###
| 8.78
| 101,255
| ###
| 77.5
| 77.5
| 0.6 |
2014-Jun-24 Tue
| 8.78
| 8.83
| ###
| 8.7
|
|
| 22.9
| 22.9
| ### |
2014-Jun-23 Mon
| 8.75
| 8.78
| ###
| 8.78
|
|
| 75.6
| 75.6
| 0.6 |
2014-Jun-20 Fri
| 8.8
| 8.83
| ###
| 8.73
|
|
| ###
| ###
| ### |
2014-Jun-19 Thu
| 8.45
| 8.85
| 8.42
| 8.85
|
|
| ###
| ###
| 0.6 |
2014-Jun-18 Wed
| 8.2
| 8.46
| 8.2
| 8.4
|
|
| ###
| ###
| ### |
2014-Jun-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-16 Mon
| ###
| ###
| ###
| ###
| 123,328
| 0
| 77.0
| 77.0
| 0.0 |
2014-Jun-13 Fri
| ###
| 8.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-12 Thu
| ###
| ###
| ###
| ###
| 350,075
| 0
| 15.1
| 15.1
| 0.0 |
2014-Jun-11 Wed
| ###
| 8.55
| ###
| 8.24
| 743,379
| 3,177,945
| ###
| ###
| 0.6 |
2014-Jun-10 Tue
| 8.78
| 8.8
| ###
| ###
| 1,113,652
| ###
| ###
| ###
| 0.0 |
2014-Jun-06 Fri
| ###
| ###
| ###
| ###
| 173,882
| 0
| ###
| ###
| 0.0 |
2014-Jun-05 Thu
| ###
| ###
| ###
| ###
| 164,046
| 0
| ###
| ###
| 0.0 |
2014-Jun-04 Wed
| 9.53
| 9.57
| ###
| ###
| 342,581
| 1,639,250
| 7.6
| 7.6
| 0.0 |
2014-Jun-03 Tue
| ###
| ###
| 9.56
| 9.56
| 248,378
| 1,187,246
| ###
| ###
| 0.7 |
2014-Jun-02 Mon
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2014-May-30 Fri
| ###
| ###
| ###
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2014-May-29 Thu
| ###
| ###
| ###
| ###
| 101,054
| 0
| ###
| ###
| 0.0 |
2014-May-28 Wed
| ###
| 10.25
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2014-May-27 Tue
| ###
| ###
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2014-May-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-23 Fri
| ###
| ###
| ###
| ###
| 147,446
| 0
| ###
| ###
| 0.0 |
2014-May-22 Thu
| 9.87
| ###
| 9.86
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2014-May-21 Wed
| 9.8
| 9.87
| 9.75
| 9.84
| 73,648
| 722,486
| ###
| ###
| 0.7 |
2014-May-20 Tue
| ###
| ###
| 9.8
| 9.89
|
|
| 31.1
| 31.1
| ### |
2014-May-19 Mon
| ###
| ###
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2014-May-16 Fri
| ###
| 10.22
| ###
| ###
| 123,086
| ###
| 20.3
| 20.3
| 0.0 |
2014-May-15 Thu
| ###
| 10.21
| ###
| 10.2
|
|
| ###
| ###
| 0.7 |
2014-May-14 Wed
| ###
| 10.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-13 Tue
| ###
| 10.23
| ###
| ###
| 81,958
| ###
| 23.1
| 23.1
| 0.0 |
2014-May-12 Mon
| ###
| 10.2
| ###
| ###
| 65,370
| 333,387
| ###
| ###
| 0.0 |
2014-May-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-08 Thu
| 10.23
| 10.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-07 Wed
| ###
| ###
| ###
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2014-May-06 Tue
| ###
| ###
| ###
| 10.28
| 113,971
| 0
| 80.4
| 80.4
| 0.7 |
2014-May-05 Mon
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2014-May-02 Fri
| ###
| ###
| ###
| ###
| 105,781
| 0
| ###
| ###
| 0.0 |
2014-May-01 Thu
| ###
| ###
| 9.85
| 9.87
| 95,175
| ###
| 27.2
| 27.2
| ### |
2014-Apr-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-29 Tue
| ###
| ###
| ###
| ###
| 125,553
| 0
| 41.2
| 41.2
| 0.0 |
2014-Apr-28 Mon
| ###
| ###
| 9.87
| 9.89
|
|
| 36.8
| 36.8
| ### |
2014-Apr-24 Thu
| ###
| ###
| 9.88
| ###
| 132,449
| ###
| ###
| ###
| 0.0 |
2014-Apr-23 Wed
| ###
| ###
| 9.75
| ###
| 241,481
| ###
| 17.8
| 17.8
| 0.0 |
2014-Apr-22 Tue
| 10.2
| 10.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-17 Thu
| 10.25
| 10.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-16 Wed
| ###
| 10.23
| ###
| ###
| 208,054
| ###
| 83.2
| 83.2
| 0.0 |
2014-Apr-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-14 Mon
| 10.2
| 10.2
| ###
| ###
| 201,621
| ###
| ###
| ###
| 0.0 |
2014-Apr-11 Fri
| 10.48
| 10.49
| ###
| 10.24
| 355,520
| ###
| ###
| ###
| ### |
2014-Apr-10 Thu
| ###
| 10.52
| ###
| 10.5
| 357,447
| 1,880,171
| 83.5
| 83.5
| 0.8 |
2014-Apr-09 Wed
| ###
| ###
| ###
| ###
| 322,889
| 0
| ###
| ###
| 0.0 |
2014-Apr-08 Tue
| ###
| ###
| ###
| ###
| 137,480
| 0
| 33.7
| 33.7
| 0.0 |
2014-Apr-07 Mon
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2014-Apr-04 Fri
| ###
| 10.2
| ###
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2014-Apr-03 Thu
| ###
| 10.25
| ###
| ###
| 289,929
| 1,485,886
| 26.8
| 26.8
| 0.0 |
2014-Apr-02 Wed
| 10.22
| 10.25
| ###
| ###
| 169,425
| ###
| 25.5
| 25.5
| 0.0 |
2014-Apr-01 Tue
| 10.21
| ###
| 9.87
| ###
| 457,782
| 2,259,154
| ###
| ###
| 0.0 |
2014-Mar-31 Mon
| ###
| 10.2
| ###
| ###
|
|
| 94.8
| 94.8
| 0.0 |
2014-Mar-28 Fri
| ###
| 9.52
| ###
| 9.48
|
|
| ###
| ###
| 0.7 |
2014-Mar-27 Thu
| ###
| 9.045
| 8.83
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2014-Mar-26 Wed
| ###
| ###
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2014-Mar-25 Tue
| ###
| ###
| 9
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2014-Mar-24 Mon
| ###
| 9.21
| ###
| ###
| 248,878
| 1,146,083
| 28.7
| 28.7
| 0.0 |
2014-Mar-21 Fri
| 9.2
| 9.23
| ###
| ###
| 220,378
| 1,017,044
| 30.0
| 30.0
| 0.0 |
2014-Mar-20 Thu
| ###
| 9.22
| ###
| ###
| 480,674
| ###
| ###
| ###
| 0.0 |
2014-Mar-19 Wed
| ###
| 9.89
| 9.27
| ###
|
|
| 12.7
| 12.7
| 0.0 |
2014-Mar-18 Tue
| 9.85
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-17 Mon
| ###
| ###
| 9.56
| 9.7
|
|
| 10.5
| 10.5
| 0.7 |
2014-Mar-14 Fri
| 10.47
| 10.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-13 Thu
| 10.23
| ###
| 10.23
| ###
| 680,349
| 3,479,985
| 91.2
| 91.2
| 0.0 |
2014-Mar-12 Wed
| ###
| ###
| ###
| 10.29
|
|
| 82.8
| 82.8
| ### |
2014-Mar-11 Tue
| 10.53
| 10.54
| ###
| 10.2
|
|
| 12.7
| 12.7
| 0.7 |
2014-Mar-10 Mon
| 10.25
| ###
| 10.25
| 10.49
|
|
| 88.3
| 88.3
| ### |
2014-Mar-07 Fri
| 9.85
| ###
| 9.83
| 10.24
| 346,681
| ###
| 91.0
| 91.0
| ### |
2014-Mar-06 Thu
| ###
| ###
| 9.83
| 9.85
|
|
| ###
| ###
| ### |
2014-Mar-05 Wed
| ###
| ###
| 9.84
| ###
| 453,249
| 2,229,985
| ###
| ###
| 0.0 |
2014-Mar-04 Tue
| ###
| ###
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2014-Mar-03 Mon
| 10.2
| 10.23
| ###
| ###
| 185,824
| 950,489
| 23.6
| 23.6
| 0.0 |
2014-Feb-28 Fri
| ###
| ###
| ###
| 10.24
|
|
| ###
| ###
| ### |
2014-Feb-27 Thu
| ###
| ###
| ###
| ###
| 478,122
| 0
| 14.6
| 14.6
| 0.0 |
2014-Feb-26 Wed
| ###
| ###
| ###
| ###
| 224,583
| 0
| ###
| ###
| 0.0 |
2014-Feb-25 Tue
| ###
| 10.73
| 10.54
| 10.57
| 300,089
| 3,191,446
| ###
| ###
| 0.8 |
2014-Feb-24 Mon
| ###
| ###
| 10.42
| 10.5
|
|
| 19.6
| 19.6
| 0.8 |
2014-Feb-21 Fri
| 10.7
| 10.72
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2014-Feb-20 Thu
| 10.79
| 10.82
| ###
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2014-Feb-19 Wed
| ###
| ###
| ###
| 10.75
|
|
| ###
| ###
| 0.8 |
2014-Feb-18 Tue
| ###
| ###
| ###
| ###
|
|
| 16.2
| 16.2
| 0.0 |
2014-Feb-17 Mon
| ###
| ###
| 10.77
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2014-Feb-14 Fri
| ###
| ###
| 10.76
| ###
| 177,283
| 953,782
| 21.6
| 21.6
| 0.0 |
2014-Feb-13 Thu
| 10.8
| ###
| 10.71
| ###
| 136,446
| ###
| 82.6
| 82.6
| 0.0 |
2014-Feb-12 Wed
| ###
| ###
| 10.73
| 10.75
|
|
| ###
| ###
| 0.8 |
2014-Feb-11 Tue
| 10.85
| ###
| 10.83
| ###
| 201,653
| 1,091,950
| 73.1
| 73.1
| 0.0 |
2014-Feb-10 Mon
| 10.85
| ###
| 10.76
| 10.86
|
|
| 73.2
| 73.2
| 0.8 |
2014-Feb-07 Fri
| 10.85
| ###
| 10.75
| 10.75
| 166,745
| 896,254
| 15.8
| 15.8
| 0.8 |
2014-Feb-06 Thu
| 10.78
| 10.87
| 10.71
| 10.84
| 295,840
| ###
| ###
| ###
| 0.8 |
2014-Feb-05 Wed
| 10.8
| 10.84
| 10.71
| 10.8
| 233,142
| ###
| 77.5
| 77.5
| ### |
2014-Feb-04 Tue
| ###
| ###
| ###
| 10.75
|
|
| ###
| ###
| 0.8 |
2014-Feb-03 Mon
| 11.2
| ###
| ###
| 11.2
| 668,353
| 0
| ###
| ###
| 0.8 |
2014-Jan-31 Fri
| 11.29
| ###
| ###
| 11.2
| 496,246
| 0
| 21.9
| 21.9
| 0.8 |
2014-Jan-30 Thu
| ###
| ###
| 10.85
| ###
| 297,779
| 1,615,451
| ###
| ###
| 0.0 |
2014-Jan-29 Wed
| ###
| 11.43
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2014-Jan-28 Tue
| 11.25
| 11.75
| 10.56
| 10.85
|
|
| ###
| ###
| 0.8 |
2014-Jan-24 Fri
| ###
| 13.49
| 11.5
| 11.5
|
|
| 1.5
| 1.5
| ### |
2014-Jan-23 Thu
| ###
| ###
| 16.74
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-22 Wed
| ###
| ###
| ###
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2014-Jan-21 Tue
| ###
| ###
| ###
| ###
| 123,470
| 0
| 80.6
| 80.6
| 0.0 |
2014-Jan-20 Mon
| 16.81
| 16.85
| ###
| ###
| 108,075
| ###
| ###
| ###
| 0.0 |
2014-Jan-17 Fri
| ###
| ###
| 16.75
| 16.8
| 103,284
| ###
| ###
| ###
| 1.2 |
2014-Jan-16 Thu
| 16.8
| ###
| 16.8
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2014-Jan-15 Wed
| 16.57
| 16.85
| 16.51
| 16.8
| 63,727
| ###
| 81.5
| 81.5
| 1.2 |
2014-Jan-14 Tue
| 16.84
| ###
| 16.48
| 16.49
| 69,941
| ###
| 18.2
| 18.2
| 1.2 |
2014-Jan-13 Mon
| ###
| 17.24
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2014-Jan-10 Fri
| 17.25
| 17.25
| ###
| 17.23
|
|
| 31.3
| 31.3
| ### |
2014-Jan-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-08 Wed
| ###
| ###
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2014-Jan-07 Tue
| ###
| ###
| ###
| 17.23
|
|
| 77.8
| 77.8
| ### |
2014-Jan-06 Mon
| 17.47
| 17.49
| 16.79
| ###
| 139,928
| ###
| 13.2
| 13.2
| 0.0 |
2014-Jan-03 Fri
| 17.49
| ###
| 17.42
| 17.49
| 36,471
| ###
| 74.0
| 74.0
| ### |
2014-Jan-02 Thu
| 17.44
| ###
| ###
| 17.5
| 65,921
| 0
| ###
| ###
| 1.3 |
2013-Dec-31 Tue
| 17.4
| 17.47
| 17.24
| ###
| 50,652
| ###
| 19.8
| 19.8
| 0.0 |
2013-Dec-30 Mon
| 17.45
| ###
| ###
| 17.59
| 25,852
| 0
| ###
| ###
| ### |
2013-Dec-27 Fri
| 17.44
| ###
| 17.4
| 17.48
|
|
| ###
| ###
| 1.2 |
2013-Dec-24 Tue
| 17.26
| ###
| ###
| ###
| 23,425
| 0
| 71.5
| 71.5
| 0.0 |
2013-Dec-23 Mon
| ###
| 17.25
| ###
| 17.25
| 34,440
| 297,045
| 70.6
| 70.6
| 1.2 |
2013-Dec-20 Fri
| 16.79
| ###
| 16.79
| ###
| 129,984
| ###
| ###
| ###
| 0.0 |
2013-Dec-19 Thu
| ###
| 16.74
| 16.49
| 16.74
| 170,824
| 2,838,240
| 68.9
| 68.9
| 1.2 |
2013-Dec-18 Wed
| 16.89
| ###
| 16.56
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2013-Dec-17 Tue
| 16.8
| ###
| ###
| ###
| 112,543
| 0
| 81.9
| 81.9
| 0.0 |
2013-Dec-16 Mon
| ###
| 16.79
| ###
| 16.79
|
|
| ###
| ###
| ### |
2013-Dec-13 Fri
| 16.5
| ###
| 16.48
| 16.5
| 77,782
| 640,923
| 61.7
| 61.7
| 1.2 |
2013-Dec-12 Thu
| 16.5
| ###
| 16.46
| ###
| 128,752
| 1,059,628
| ###
| ###
| 0.0 |
2013-Dec-11 Wed
| 16.5
| ###
| 16.49
| 16.5
|
|
| 72.3
| 72.3
| 1.2 |
2013-Dec-10 Tue
| ###
| 16.77
| ###
| 16.5
|
|
| ###
| ###
| 1.2 |
2013-Dec-09 Mon
| ###
| 16.49
| 16.2
| 16.46
|
|
| ###
| ###
| 1.2 |
2013-Dec-06 Fri
| 16.5
| 16.53
| 16.29
| ###
| 91,421
| ###
| 20.5
| 20.5
| 0.0 |
2013-Dec-05 Thu
| ###
| ###
| 16.55
| 16.55
| 166,629
| 1,378,854
| ###
| ###
| 1.2 |
2013-Dec-04 Wed
| ###
| ###
| 16.76
| ###
| 56,787
| 475,875
| 28.3
| 28.3
| 0.0 |
2013-Dec-03 Tue
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2013-Dec-02 Mon
| ###
| ###
| ###
| ###
| 152,922
| 0
| ###
| ###
| 0.0 |
2013-Nov-29 Fri
| 16.7
| ###
| ###
| ###
| 73,621
| 0
| ###
| ###
| 0.0 |
2013-Nov-28 Thu
| ###
| ###
| 16.7
| 16.74
|
|
| 28.9
| 28.9
| 1.2 |
2013-Nov-27 Wed
| ###
| 17.25
| ###
| 16.85
|
|
| ###
| ###
| ### |
2013-Nov-26 Tue
| 17.25
| 17.28
| ###
| 17.23
|
|
| ###
| ###
| ### |
2013-Nov-25 Mon
| 17.2
| 17.24
| ###
| ###
| 124,844
| 1,076,155
| 37.1
| 37.1
| 0.0 |
2013-Nov-22 Fri
| ###
| 17.23
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2013-Nov-21 Thu
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2013-Nov-20 Wed
| 17.27
| ###
| ###
| 17.2
| 68,250
| 0
| 34.7
| 34.7
| 1.2 |
2013-Nov-19 Tue
| 17.2
| 17.51
| ###
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2013-Nov-18 Mon
| ###
| 17.44
| 17.21
| 17.28
|
|
| 35.0
| 35.0
| 1.2 |
2013-Nov-15 Fri
| ###
| ###
| ###
| 17.53
| 153,275
| 0
| ###
| ###
| 1.3 |
2013-Nov-14 Thu
| 17.53
| 17.59
| ###
| 17.4
| 172,642
| 1,518,386
| 21.9
| 21.9
| 1.2 |
2013-Nov-13 Wed
| 17.49
| ###
| 17.46
| 17.5
|
|
| ###
| ###
| 1.3 |
2013-Nov-12 Tue
| 17.78
| 17.8
| 17.5
| 17.5
|
|
| 21.5
| 21.5
| 1.3 |
2013-Nov-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-08 Fri
| ###
| 17.75
| 17.5
| ###
| 100,182
| ###
| 25.2
| 25.2
| 0.0 |
2013-Nov-07 Thu
| 17.7
| 17.87
| ###
| 17.7
| 43,776
| ###
| ###
| ###
| 1.3 |
2013-Nov-06 Wed
| 17.84
| 17.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-04 Mon
| 17.53
| 17.785
| 17.52
| ###
| 81,582
| 1,440,126
| 82.1
| 82.1
| 0.0 |
2013-Nov-01 Fri
| 17.77
| 17.77
| 17.48
| 17.5
|
|
| ###
| ###
| 1.3 |
2013-Oct-31 Thu
| ###
| ###
| ###
| 17.86
| 184,053
| 0
| 79.6
| 79.6
| 1.3 |
2013-Oct-30 Wed
| ###
| 17.81
| 17.55
| ###
| 67,273
| 1,189,386
| 36.1
| 36.1
| 0.0 |
2013-Oct-29 Tue
| ###
| ###
| 17.52
| ###
| 160,543
| 1,406,356
| ###
| ###
| 0.0 |
2013-Oct-28 Mon
| ###
| ###
| ###
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2013-Oct-25 Fri
| ###
| ###
| 17.855
| ###
| 61,780
| 551,540
| ###
| ###
| 0.0 |
2013-Oct-24 Thu
| 18.2
| 18.2
| 17.82
| 17.84
| 127,725
| 2,300,327
| 16.2
| 16.2
| 1.3 |
2013-Oct-23 Wed
| 18.27
| ###
| ###
| 18.2
|
|
| ###
| ###
| ### |
2013-Oct-22 Tue
| ###
| ###
| ###
| 18.22
| 190,421
| 0
| ###
| ###
| ### |
2013-Oct-21 Mon
| ###
| 18.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-18 Fri
| ###
| 18.22
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2013-Oct-17 Thu
| ###
| ###
| 17.51
| 17.86
|
|
| 78.1
| 78.1
| 1.3 |
2013-Oct-16 Wed
| ###
| ###
| ###
| 17.55
| 112,259
| 0
| 80.9
| 80.9
| ### |
2013-Oct-15 Tue
| ###
| ###
| 17.43
| 17.46
| 71,177
| ###
| 21.1
| 21.1
| 1.2 |
2013-Oct-14 Mon
| ###
| ###
| ###
| 17.47
| 69,680
| 0
| 24.8
| 24.8
| 1.2 |
2013-Oct-11 Fri
| ###
| ###
| ###
| 17.75
| 220,023
| 0
| ###
| ###
| 1.3 |
2013-Oct-10 Thu
| 17.75
| 17.85
| ###
| 17.81
| 211,424
| 1,886,959
| ###
| ###
| 1.3 |
2013-Oct-09 Wed
| 17.56
| 17.8
| 17.55
| 17.8
| 81,288
| ###
| ###
| ###
| ### |
2013-Oct-08 Tue
| ###
| 17.76
| 17.58
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-07 Mon
| 17.47
| 17.77
| 17.47
| 17.75
| 154,848
| 2,728,421
| 91.8
| 91.8
| 1.3 |
2013-Oct-04 Fri
| 17.44
| ###
| ###
| ###
| 125,524
| 0
| 81.1
| 81.1
| 0.0 |
2013-Oct-03 Thu
| 17.5
| ###
| 17.44
| 17.52
|
|
| 69.9
| 69.9
| ### |
2013-Oct-02 Wed
| 17.51
| ###
| 17.43
| 17.52
|
|
| ###
| ###
| ### |
2013-Oct-01 Tue
| 17.55
| 17.72
| ###
| 17.48
|
|
| 31.7
| 31.7
| 1.2 |
2013-Sep-30 Mon
| 17.8
| 17.85
| 17.47
| 17.5
|
|
| ###
| ###
| 1.3 |
2013-Sep-27 Fri
| ###
| 18.2
| 17.85
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2013-Sep-26 Thu
| 17.87
| ###
| 17.81
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-25 Wed
| 17.46
| 17.87
| 17.46
| 17.86
| 53,743
| 949,370
| ###
| ###
| 1.3 |
2013-Sep-24 Tue
| ###
| ###
| 17.26
| 17.43
| 35,171
| 303,525
| ###
| ###
| 1.2 |
2013-Sep-23 Mon
| ###
| ###
| 17.4
| 17.56
| 54,721
| 476,072
| ###
| ###
| 1.3 |
2013-Sep-20 Fri
| 17.75
| ###
| 17.74
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2013-Sep-19 Thu
| 17.75
| 17.77
| ###
| 17.7
|
|
| ###
| ###
| 1.3 |
2013-Sep-18 Wed
| ###
| ###
| 17.42
| 17.57
| 81,376
| 708,784
| 34.6
| 34.6
| 1.3 |
2013-Sep-17 Tue
| ###
| 18.4
| 17.43
| ###
| 237,456
| 4,254,024
| 17.9
| 17.9
| 0.0 |
2013-Sep-16 Mon
| 17.42
| ###
| ###
| ###
| 158,743
| 0
| 89.6
| 89.6
| 0.0 |
2013-Sep-13 Fri
| ###
| 17.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-12 Thu
| 16.72
| 17.25
| 16.72
| 17.21
|
|
| 89.2
| 89.2
| ### |
2013-Sep-11 Wed
| 16.8
| 16.84
| ###
| 16.71
| 79,558
| 669,878
| 26.5
| 26.5
| ### |
2013-Sep-10 Tue
| ###
| ###
| 16.7
| 16.74
|
|
| 21.7
| 21.7
| 1.2 |
2013-Sep-09 Mon
| ###
| ###
| ###
| ###
| 137,943
| 0
| ###
| ###
| 0.0 |
2013-Sep-06 Fri
| ###
| ###
| 16.81
| ###
| 75,789
| ###
| 31.8
| 31.8
| 0.0 |
2013-Sep-05 Thu
| 16.76
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-03 Tue
| 17.26
| 17.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-30 Fri
| 16.51
| ###
| 16.51
| ###
| 64,476
| 532,249
| ###
| ###
| 0.0 |
2013-Aug-29 Thu
| ###
| 16.86
| 16.5
| 16.72
| 129,486
| 2,159,826
| ###
| ###
| 1.2 |
2013-Aug-28 Wed
| ###
| ###
| 16.45
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2013-Aug-27 Tue
| ###
| ###
| ###
| 16.79
| 137,774
| 0
| ###
| ###
| ### |
2013-Aug-26 Mon
| ###
| ###
| 16.71
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-23 Fri
| ###
| ###
| ###
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2013-Aug-22 Thu
| 17.58
| 17.87
| ###
| 17.87
| 293,455
| 2,622,020
| ###
| ###
| ### |
2013-Aug-21 Wed
| 17.79
| ###
| 17.41
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2013-Aug-20 Tue
| 17.5
| 17.5
| ###
| 17.42
|
|
| 29.8
| 29.8
| 1.2 |
2013-Aug-19 Mon
| ###
| ###
| ###
| 17.58
| 45,752
| 0
| ###
| ###
| 1.3 |
2013-Aug-16 Fri
| 17.4
| 17.47
| ###
| 17.27
| 71,749
| 626,727
| ###
| ###
| ### |
2013-Aug-15 Thu
| ###
| 17.47
| 17.25
| ###
| 58,278
| ###
| ###
| ###
| 0.0 |
2013-Aug-14 Wed
| 17.54
| 17.74
| 17.28
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2013-Aug-13 Tue
| 16.77
| 17.46
| 16.75
| 17.43
|
|
| 87.5
| 87.5
| 1.2 |
2013-Aug-12 Mon
| 16.85
| ###
| 16.76
| 16.83
| 37,073
| 310,671
| 22.9
| 22.9
| 1.2 |
2013-Aug-09 Fri
| ###
| 16.88
| 16.52
| 16.87
|
|
| ###
| ###
| ### |
2013-Aug-08 Thu
| 16.71
| 17.27
| ###
| ###
| 134,672
| ###
| ###
| ###
| 0.0 |
2013-Aug-07 Wed
| ###
| ###
| 16.47
| ###
| 248,547
| 2,046,784
| 83.4
| 83.4
| 0.0 |
2013-Aug-06 Tue
| 16.8
| 16.81
| 16.5
| 16.54
| 208,751
| 3,476,747
| ###
| ###
| ### |
2013-Aug-05 Mon
| ###
| ###
| 16.5
| 16.75
|
|
| 20.8
| 20.8
| ### |
2013-Aug-02 Fri
| 16.74
| ###
| 16.72
| 16.79
| 53,128
| 444,150
| ###
| ###
| ### |
2013-Aug-01 Thu
| 16.55
| ###
| 16.5
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2013-Jul-31 Wed
| 16.86
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-30 Tue
| ###
| ###
| 16.54
| 16.55
| 76,943
| ###
| 13.0
| 13.0
| 1.2 |
2013-Jul-29 Mon
| 17.2
| 17.2
| 16.89
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2013-Jul-26 Fri
| ###
| ###
| ###
| ###
| 53,042
| 0
| ###
| ###
| 0.0 |
2013-Jul-25 Thu
| ###
| ###
| 16.84
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-24 Wed
| ###
| ###
| 16.8
| 16.84
|
|
| 11.6
| 11.6
| 1.2 |
2013-Jul-23 Tue
| 17.25
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2013-Jul-22 Mon
| 16.82
| 17.28
| 16.82
| ###
| 67,381
| 1,148,846
| ###
| ###
| 0.0 |
2013-Jul-19 Fri
| 16.51
| ###
| 16.51
| 16.83
| 291,023
| ###
| 84.2
| 84.2
| 1.2 |
2013-Jul-18 Thu
| ###
| ###
| ###
| 16.76
|
|
| ###
| ###
| 1.2 |
2013-Jul-17 Wed
| ###
| 17.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-16 Tue
| ###
| 17.89
| 17.4
| 17.41
| 49,984
| ###
| 22.4
| 22.4
| ### |
2013-Jul-15 Mon
| 17.87
| ###
| 17.5
| 17.5
| 112,058
| ###
| 16.2
| 16.2
| 1.3 |
2013-Jul-12 Fri
| 17.4
| ###
| ###
| 17.77
|
|
| 84.1
| 84.1
| ### |
2013-Jul-11 Thu
| ###
| ###
| ###
| 17.49
| 163,727
| 0
| 8.3
| 8.3
| ### |
2013-Jul-10 Wed
| ###
| ###
| 17.75
| 17.82
|
|
| 19.2
| 19.2
| 1.3 |
2013-Jul-09 Tue
| ###
| ###
| ###
| ###
| 107,058
| 0
| 26.1
| 26.1
| 0.0 |
2013-Jul-08 Mon
| ###
| ###
| ###
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2013-Jul-05 Fri
| 17.72
| ###
| 17.71
| 17.84
| 125,973
| ###
| 72.9
| 72.9
| 1.3 |
2013-Jul-04 Thu
| ###
| 17.73
| ###
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2013-Jul-03 Wed
| 17.26
| 17.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-02 Tue
| 17.53
| ###
| 17.27
| 17.48
|
|
| 17.6
| 17.6
| 1.2 |
2013-Jul-01 Mon
| ###
| 17.73
| ###
| 17.5
| 179,559
| ###
| ###
| ###
| 1.3 |
2013-Jun-28 Fri
| 17.21
| 17.57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-27 Thu
| ###
| 17.7
| 17.22
| 17.49
| 174,328
| ###
| ###
| ###
| ### |
2013-Jun-26 Wed
| ###
| ###
| ###
| ###
| 205,024
| 0
| ###
| ###
| 0.0 |
2013-Jun-25 Tue
| 16.25
| 16.75
| ###
| 16.4
|
|
| 83.2
| 83.2
| ### |
2013-Jun-24 Mon
| ###
| ###
| 15.88
| 16.22
| 118,888
| 943,970
| ###
| ###
| 1.2 |
2013-Jun-21 Fri
| ###
| 16.26
| 15.86
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-20 Thu
| 15.88
| ###
| 15.88
| ###
| 213,975
| ###
| 85.7
| 85.7
| 0.0 |
2013-Jun-19 Wed
| ###
| 16.26
| ###
| 16.21
| 152,080
| ###
| 73.2
| 73.2
| 1.2 |
2013-Jun-18 Tue
| ###
| 16.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-17 Mon
| ###
| ###
| 15.88
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2013-Jun-14 Fri
| ###
| 16.25
| ###
| 16.21
|
|
| ###
| ###
| 1.2 |
2013-Jun-13 Thu
| ###
| ###
| 15.76
| ###
| 111,724
| 880,385
| 38.6
| 38.6
| 0.0 |
2013-Jun-12 Wed
| ###
| 16.23
| 15.86
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-11 Tue
| ###
| 16.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-07 Fri
| ###
| 16.25
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2013-Jun-06 Thu
| 16.23
| ###
| ###
| 16.25
| 106,982
| 0
| 77.1
| 77.1
| ### |
2013-Jun-05 Wed
| 16.25
| 16.42
| 16.24
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2013-Jun-04 Tue
| ###
| ###
| 16.24
| 16.44
| 66,129
| ###
| 72.0
| 72.0
| 1.2 |
2013-Jun-03 Mon
| 16.49
| 16.71
| ###
| ###
| 72,041
| ###
| 30.4
| 30.4
| 0.0 |
2013-May-31 Fri
| ###
| ###
| 16.29
| 16.49
|
|
| ###
| ###
| 1.2 |
2013-May-30 Thu
| 16.73
| 16.79
| 16.24
| ###
| 73,341
| 1,211,226
| ###
| ###
| 0.0 |
2013-May-29 Wed
| ###
| ###
| 16.55
| ###
| 105,440
| ###
| 27.4
| 27.4
| 0.0 |
2013-May-28 Tue
| ###
| ###
| ###
| 16.52
|
|
| ###
| ###
| ### |
2013-May-27 Mon
| ###
| ###
| 15.71
| ###
| 169,552
| ###
| 76.5
| 76.5
| 0.0 |
2013-May-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-23 Thu
| 16.5
| 16.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-22 Wed
| 16.81
| ###
| ###
| 16.78
|
|
| ###
| ###
| 1.2 |
2013-May-21 Tue
| ###
| ###
| 16.52
| 16.7
|
|
| 22.3
| 22.3
| 1.2 |
2013-May-20 Mon
| 16.74
| 17.49
| ###
| ###
| 146,087
| ###
| 90.6
| 90.6
| 0.0 |
2013-May-17 Fri
| 17.5
| ###
| ###
| 16.75
| 251,589
| 0
| ###
| ###
| ### |
2013-May-16 Thu
| ###
| ###
| 17.23
| ###
| 83,783
| ###
| 14.6
| 14.6
| 0.0 |
2013-May-15 Wed
| 17.85
| ###
| 17.5
| 17.81
|
|
| ###
| ###
| 1.3 |
2013-May-14 Tue
| 17.58
| ###
| ###
| 17.81
|
|
| 80.6
| 80.6
| 1.3 |
2013-May-13 Mon
| ###
| ###
| ###
| ###
| 823,470
| 0
| ###
| ###
| 0.0 |
2013-May-10 Fri
| ###
| 18.44
| 18.25
| 18.4
| 87,580
| 1,606,655
| 66.1
| 66.1
| 1.3 |
2013-May-09 Thu
| ###
| ###
| ###
| ###
| 214,951
| 0
| ###
| ###
| 0.0 |
2013-May-08 Wed
| 17.8
| ###
| 17.72
| ###
| 182,946
| ###
| ###
| ###
| 0.0 |
2013-May-07 Tue
| 17.55
| 17.85
| 17.41
| 17.85
|
|
| ###
| ###
| 1.3 |
2013-May-06 Mon
| 17.8
| 17.8
| 17.2
| ###
| 161,550
| 2,827,125
| ###
| ###
| 0.0 |
2013-May-03 Fri
| 17.59
| 17.79
| 17.51
| 17.75
| 89,350
| 1,577,027
| 79.0
| 79.0
| 1.3 |
2013-May-02 Thu
| 17.8
| 17.85
| ###
| 17.72
|
|
| ###
| ###
| 1.3 |
2013-May-01 Wed
| ###
| ###
| 17.55
| 17.8
| 432,974
| 3,799,346
| ###
| ###
| ### |
2013-Apr-30 Tue
| ###
| ###
| ###
| 17.78
| 214,424
| 0
| ###
| ###
| 1.3 |
2013-Apr-29 Mon
| 18.25
| 18.25
| 17.87
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2013-Apr-26 Fri
| ###
| 18.47
| ###
| 18.23
| 284,241
| ###
| 72.1
| 72.1
| 1.3 |
2013-Apr-24 Wed
| ###
| ###
| 16.8
| ###
| 435,429
| ###
| 93.8
| 93.8
| 0.0 |
2013-Apr-23 Tue
| 16.72
| 16.72
| 16.72
| 16.72
| 0
|
|
|
| 1.2 |
2013-Apr-22 Mon
| 16.56
| 16.74
| 16.52
| 16.72
| 79,675
| ###
| 78.9
| 78.9
| 1.2 |
2013-Apr-19 Fri
| ###
| 16.56
| 16.27
| 16.56
|
|
| 74.3
| 74.3
| 1.2 |
2013-Apr-18 Thu
| 16.27
| 16.58
| ###
| ###
| 71,180
| 590,082
| 86.2
| 86.2
| 0.0 |
2013-Apr-17 Wed
| 16.26
| 16.46
| ###
| 16.27
| 26,589
| 218,827
| 70.9
| 70.9
| 1.2 |
2013-Apr-16 Tue
| ###
| ###
| 15.83
| ###
| 83,451
| ###
| 71.5
| 71.5
| 0.0 |
2013-Apr-15 Mon
| ###
| 16.28
| ###
| 16.2
|
|
| 82.7
| 82.7
| 1.2 |
2013-Apr-12 Fri
| 16.43
| 16.43
| ###
| ###
| 52,646
| 432,486
| 19.1
| 19.1
| 0.0 |
2013-Apr-11 Thu
| 15.75
| 16.46
| ###
| ###
|
|
| 90.7
| 90.7
| 0.0 |
2013-Apr-10 Wed
| ###
| ###
| ###
| ###
| 196,341
| 0
| 11.7
| 11.7
| 0.0 |
2013-Apr-09 Tue
| ###
| 16.58
| ###
| ###
| 193,726
| 1,605,988
| ###
| ###
| 0.0 |
2013-Apr-08 Mon
| ###
| 16.27
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2013-Apr-05 Fri
| 16.2
| 16.24
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2013-Apr-04 Thu
| 16.2
| ###
| ###
| 16.28
| 183,448
| 0
| ###
| ###
| 1.2 |
2013-Apr-03 Wed
| 16.55
| 16.87
| ###
| 16.44
|
|
| ###
| ###
| 1.2 |
2013-Apr-02 Tue
| ###
| ###
| 16.41
| 16.52
| 77,181
| 633,270
| 27.4
| 27.4
| ### |
2013-Mar-28 Thu
| 16.57
| 16.82
| 16.22
| 16.72
|
|
| 78.9
| 78.9
| 1.2 |
2013-Mar-27 Wed
| 16.45
| 16.58
| 16.29
| 16.51
|
|
| 73.9
| 73.9
| ### |
2013-Mar-26 Tue
| 16.27
| 16.27
| ###
| 16.22
|
|
| 31.7
| 31.7
| 1.2 |
2013-Mar-25 Mon
| ###
| 16.76
| ###
| 16.4
|
|
| 88.2
| 88.2
| ### |
2013-Mar-22 Fri
| 16.22
| 16.22
| ###
| ###
| 171,374
| 1,389,843
| ###
| ###
| 0.0 |
2013-Mar-21 Thu
| ###
| 16.7
| ###
| 16.44
|
|
| ###
| ###
| 1.2 |
2013-Mar-20 Wed
| 16.57
| 16.8
| 16.45
| 16.7
|
|
| 79.2
| 79.2
| 1.2 |
2013-Mar-19 Tue
| 16.82
| ###
| 16.48
| ###
| 91,229
| 751,726
| ###
| ###
| 0.0 |
2013-Mar-18 Mon
| 16.86
| ###
| ###
| 16.86
| 120,045
| 0
| ###
| ###
| 1.2 |
2013-Mar-15 Fri
| 16.55
| ###
| 16.49
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2013-Mar-14 Thu
| ###
| ###
| 16.21
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2013-Mar-13 Wed
| ###
| ###
| ###
| 16.73
| 56,874
| 0
| 21.6
| 21.6
| ### |
2013-Mar-12 Tue
| 16.51
| ###
| 16.51
| ###
| 148,757
| 1,227,989
| ###
| ###
| 0.0 |
2013-Mar-11 Mon
| 16.8
| 16.8
| 16.53
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-08 Fri
| 16.5
| 16.81
| 16.24
| 16.81
| 167,780
| ###
| 80.9
| 80.9
| ### |
2013-Mar-07 Thu
| ###
| ###
| 16.5
| 16.51
| 185,880
| ###
| 12.7
| 12.7
| ### |
2013-Mar-06 Wed
| ###
| 17.55
| ###
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2013-Mar-05 Tue
| 17.42
| 17.7
| 17.26
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2013-Mar-04 Mon
| 17.84
| 17.84
| 17.26
| ###
| 115,281
| 2,023,181
| ###
| ###
| 0.0 |
2013-Mar-01 Fri
| 17.7
| ###
| 17.46
| ###
| 94,223
| ###
| ###
| ###
| 0.0 |
2013-Feb-28 Thu
| ###
| ###
| ###
| ###
| 171,148
| 0
| 87.2
| 87.2
| 0.0 |
2013-Feb-27 Wed
| ###
| 17.23
| ###
| ###
| 76,472
| ###
| 79.0
| 79.0
| 0.0 |
2013-Feb-26 Tue
| 17.2
| 17.2
| 16.88
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2013-Feb-25 Mon
| ###
| 17.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-22 Fri
| 16.88
| ###
| ###
| 17.23
| 112,757
| 0
| 78.2
| 78.2
| ### |
2013-Feb-21 Thu
| ###
| ###
| 16.81
| ###
|
|
| 46.2
| 46.2
| 0.0 |
2013-Feb-20 Wed
| ###
| ###
| ###
| ###
|
|
| 86.7
| 86.7
| 0.0 |
2013-Feb-19 Tue
| ###
| 16.75
| ###
| 16.5
| 62,752
| 525,548
| 26.4
| 26.4
| 1.2 |
2013-Feb-18 Mon
| ###
| ###
| 16.5
| ###
| 91,470
| 754,627
| 25.5
| 25.5
| 0.0 |
2013-Feb-15 Fri
| 16.52
| ###
| 16.52
| 16.8
|
|
| ###
| ###
| 1.2 |
2013-Feb-14 Thu
| ###
| 16.55
| ###
| 16.46
|
|
| ###
| ###
| 1.2 |
2013-Feb-13 Wed
| ###
| ###
| ###
| 16.55
|
|
| ###
| ###
| 1.2 |
2013-Feb-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-11 Mon
| 16.2
| ###
| ###
| ###
| 84,427
| 0
| ###
| ###
| 0.0 |
2013-Feb-08 Fri
| 16.23
| 16.49
| 16.2
| 16.4
|
|
| 76.0
| 76.0
| ### |
2013-Feb-07 Thu
| ###
| 16.29
| ###
| ###
| 161,685
| 1,316,924
| ###
| ###
| 0.0 |
2013-Feb-06 Wed
| 15.54
| ###
| 15.54
| 16.23
| 112,753
| ###
| ###
| ###
| ### |
2013-Feb-05 Tue
| 15.75
| 15.78
| 15.52
| 15.54
|
|
| 22.9
| 22.9
| ### |
2013-Feb-04 Mon
| 15.88
| ###
| 15.57
| 15.75
|
|
| ###
| ###
| 1.1 |
2013-Feb-01 Fri
| ###
| ###
| 15.74
| 15.85
| 91,189
| 717,657
| ###
| ###
| 1.1 |
2013-Jan-31 Thu
| 15.7
| ###
| 15.54
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-30 Wed
| 15.75
| 15.75
| 15.56
| ###
| 20,929
| 327,643
| ###
| ###
| 0.0 |
2013-Jan-29 Tue
| ###
| 15.75
| 15.45
| 15.75
|
|
| ###
| ###
| 1.1 |
2013-Jan-25 Fri
| 15.4
| 15.49
| ###
| 15.49
|
|
| ###
| ###
| ### |
2013-Jan-24 Thu
| ###
| ###
| 14.8
| ###
| 91,327
| ###
| ###
| ###
| 0.0 |
2013-Jan-23 Wed
| 15.46
| 15.59
| 15.42
| 15.44
| 47,158
| 731,184
| 31.9
| 31.9
| 1.1 |
2013-Jan-22 Tue
| 15.72
| 15.72
| ###
| 15.44
|
|
| ###
| ###
| 1.1 |
2013-Jan-21 Mon
| 15.58
| 15.7
| 15.46
| 15.46
| 110,725
| ###
| ###
| ###
| 1.1 |
2013-Jan-18 Fri
| 15.49
| 15.57
| ###
| 15.4
| 51,578
| ###
| ###
| ###
| ### |
2013-Jan-17 Thu
| ###
| 15.56
| ###
| 15.4
|
|
| ###
| ###
| ### |
2013-Jan-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-15 Tue
| ###
| 15.25
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2013-Jan-14 Mon
| ###
| ###
| ###
| ###
| 77,950
| 0
| 26.2
| 26.2
| 0.0 |
2013-Jan-11 Fri
| 15.4
| 15.48
| ###
| ###
|
|
| 16.9
| 16.9
| 0.0 |
2013-Jan-10 Thu
| ###
| ###
| ###
| 15.43
| 49,240
| 0
| 20.0
| 20.0
| 1.1 |
2013-Jan-09 Wed
| 15.4
| 15.79
| ###
| ###
| 90,251
| ###
| ###
| ###
| 0.0 |
2013-Jan-08 Tue
| 14.5
| ###
| 14.5
| 15.21
| 187,047
| ###
| ###
| ###
| ### |
2013-Jan-07 Mon
| 14.81
| ###
| ###
| 14.54
|
|
| 18.5
| 18.5
| 1.0 |
2013-Jan-04 Fri
| ###
| 15.2
| 14.83
| 14.88
| 29,323
| 440,284
| ###
| ###
| 1.1 |
2013-Jan-03 Thu
| 15.27
| ###
| ###
| 15.2
|
|
| 21.2
| 21.2
| 1.1 |
2013-Jan-02 Wed
| ###
| ###
| ###
| ###
| 51,473
| 0
| ###
| ###
| 0.0 |
2012-Dec-31 Mon
| 14.77
| ###
| 14.77
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-28 Fri
| 14.72
| 15.24
| ###
| ###
| 51,547
| 392,788
| ###
| ###
| 0.0 |
2012-Dec-27 Thu
| 15.24
| 15.24
| 14.58
| ###
| 29,055
| ###
| 7.9
| 7.9
| 0.0 |
2012-Dec-24 Mon
| ###
| ###
| ###
| 15.25
| 12,479
| 0
| 20.3
| 20.3
| ### |
2012-Dec-21 Fri
| 15.47
| 15.47
| ###
| 15.23
| 128,549
| 994,326
| ###
| ###
| 1.1 |
2012-Dec-20 Thu
| 15.2
| 15.47
| ###
| 15.43
| 412,484
| ###
| ###
| ###
| 1.1 |
2012-Dec-19 Wed
| ###
| 15.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-18 Tue
| 15.25
| ###
| ###
| ###
| 111,048
| 0
| ###
| ###
| 0.0 |
2012-Dec-17 Mon
| 15.72
| 15.72
| ###
| 15.26
| 119,245
| ###
| 11.6
| 11.6
| ### |
2012-Dec-14 Fri
| 15.88
| 15.88
| ###
| 15.73
| 87,844
| 697,481
| 19.1
| 19.1
| ### |
2012-Dec-13 Thu
| 15.44
| ###
| 15.4
| 15.88
| 135,576
| ###
| ###
| ###
| 1.1 |
2012-Dec-12 Wed
| 15.2
| 15.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-11 Tue
| ###
| 15.25
| ###
| 15.2
| 82,386
| ###
| 79.5
| 79.5
| 1.1 |
2012-Dec-10 Mon
| ###
| ###
| 14.25
| 14.84
|
|
| ###
| ###
| ### |
2012-Dec-07 Fri
| ###
| 15.24
| ###
| ###
| 98,452
| ###
| ###
| ###
| 0.0 |
2012-Dec-06 Thu
| ###
| 15.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-05 Wed
| ###
| 15.25
| ###
| 15.2
|
|
| ###
| ###
| 1.1 |
2012-Dec-04 Tue
| ###
| ###
| ###
| ###
| 61,157
| 0
| ###
| ###
| 0.0 |
2012-Dec-03 Mon
| ###
| 15.44
| 15.26
| ###
| 99,356
| ###
| ###
| ###
| 0.0 |
2012-Nov-30 Fri
| 15.21
| 15.29
| ###
| 15.2
| 175,647
| 1,342,821
| ###
| ###
| 1.1 |
2012-Nov-29 Thu
| ###
| ###
| 14.81
| 15.21
| 151,657
| 1,123,020
| ###
| ###
| ### |
2012-Nov-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-27 Tue
| 14.86
| ###
| 14.8
| ###
| 149,442
| 1,105,870
| ###
| ###
| 0.0 |
2012-Nov-26 Mon
| 14.26
| ###
| 14.26
| 14.86
| 82,586
| ###
| 92.8
| 92.8
| ### |
2012-Nov-23 Fri
| 14.54
| 14.86
| 14.54
| 14.56
|
|
| 69.7
| 69.7
| ### |
2012-Nov-22 Thu
| ###
| 14.5
| ###
| 14.5
|
|
| 84.3
| 84.3
| 1.0 |
2012-Nov-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-20 Tue
| 13.84
| ###
| 13.73
| 14.25
|
|
| 87.6
| 87.6
| 1.0 |
2012-Nov-19 Mon
| 13.83
| ###
| ###
| 13.77
|
|
| 24.5
| 24.5
| ### |
2012-Nov-16 Fri
| ###
| ###
| 13.53
| 13.56
| 120,181
| 813,024
| ###
| ###
| 1.0 |
2012-Nov-15 Thu
| 13.87
| ###
| 13.79
| 13.8
| 142,755
| ###
| 32.1
| 32.1
| 1.0 |
2012-Nov-14 Wed
| 14.21
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-13 Tue
| ###
| 14.53
| ###
| ###
| 109,252
| ###
| 40.6
| 40.6
| 0.0 |
2012-Nov-12 Mon
| ###
| 14.47
| ###
| ###
| 70,986
| 513,583
| 83.9
| 83.9
| 0.0 |
2012-Nov-09 Fri
| 13.85
| ###
| 13.8
| ###
| 117,755
| ###
| 84.5
| 84.5
| 0.0 |
2012-Nov-08 Thu
| 13.25
| ###
| 13.25
| 13.79
| 92,370
| 611,951
| ###
| ###
| 1.0 |
2012-Nov-07 Wed
| ###
| 13.56
| 13.26
| 13.5
|
|
| ###
| ###
| 1.0 |
2012-Nov-06 Tue
| 13.49
| ###
| 13.27
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-05 Mon
| ###
| 13.7
| ###
| ###
| 103,844
| ###
| ###
| ###
| 0.0 |
2012-Nov-02 Fri
| ###
| ###
| 13.41
| 13.45
| 169,382
| ###
| ###
| ###
| ### |
2012-Nov-01 Thu
| 14.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-31 Wed
| ###
| 14.49
| ###
| 14.21
| 156,624
| 1,134,740
| ###
| ###
| ### |
2012-Oct-30 Tue
| 13.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-29 Mon
| ###
| ###
| 13.51
| ###
| 59,074
| 399,044
| 10.5
| 10.5
| 0.0 |
2012-Oct-26 Fri
| 13.86
| ###
| 13.86
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-25 Thu
| 13.59
| ###
| 13.58
| ###
|
|
| 89.8
| 89.8
| 0.0 |
2012-Oct-24 Wed
| 13.45
| ###
| ###
| 13.59
| 50,470
| 0
| 79.1
| 79.1
| ### |
2012-Oct-23 Tue
| 13.55
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2012-Oct-22 Mon
| ###
| 13.7
| 13.55
| 13.55
| 152,171
| 2,073,329
| 20.0
| 20.0
| 1.0 |
2012-Oct-19 Fri
| ###
| ###
| 13.54
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-18 Thu
| ###
| 13.75
| ###
| 13.71
|
|
| 85.2
| 85.2
| ### |
2012-Oct-17 Wed
| ###
| ###
| ###
| 13.23
| 141,681
| 0
| ###
| ###
| 0.9 |
2012-Oct-16 Tue
| 13.29
| 13.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-15 Mon
| ###
| 13.26
| ###
| 13.2
| 180,640
| 1,197,643
| ###
| ###
| 0.9 |
2012-Oct-12 Fri
| ###
| ###
| ###
| ###
| 144,254
| 0
| 67.4
| 67.4
| 0.0 |
2012-Oct-11 Thu
| 12.7
| ###
| ###
| 12.89
|
|
| ###
| ###
| ### |
2012-Oct-10 Wed
| 12.49
| 12.78
| ###
| 12.75
|
|
| ###
| ###
| ### |
2012-Oct-09 Tue
| ###
| 12.59
| ###
| 12.58
|
|
| ###
| ###
| 0.9 |
2012-Oct-08 Mon
| 12.48
| 12.48
| ###
| 12.42
| 36,720
| ###
| 30.7
| 30.7
| 0.9 |
2012-Oct-05 Fri
| ###
| 12.55
| ###
| 12.45
|
|
| 70.8
| 70.8
| ### |
2012-Oct-04 Thu
| 12.28
| 12.46
| 12.25
| ###
| 120,879
| ###
| ###
| ###
| 0.0 |
2012-Oct-03 Wed
| 12.41
| 12.41
| 12.2
| ###
| 106,483
| 1,310,273
| ###
| ###
| 0.0 |
2012-Oct-02 Tue
| ###
| 12.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-01 Mon
| 12.4
| 12.41
| ###
| ###
| 57,675
| 357,873
| 7.4
| 7.4
| 0.0 |
2012-Sep-28 Fri
| ###
| 12.43
| ###
| ###
|
|
| 88.5
| 88.5
| 0.0 |
2012-Sep-27 Thu
| 11.85
| ###
| 11.82
| ###
| 105,346
| ###
| 76.5
| 76.5
| 0.0 |
2012-Sep-26 Wed
| 11.89
| ###
| 11.89
| ###
| 133,046
| 790,958
| ###
| ###
| 0.0 |
2012-Sep-25 Tue
| 12.22
| 12.22
| ###
| ###
| 93,082
| ###
| ###
| ###
| 0.0 |
2012-Sep-24 Mon
| 12.48
| 12.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-21 Fri
| 12.48
| ###
| 12.45
| 12.57
| 103,475
| ###
| 75.4
| 75.4
| 0.9 |
2012-Sep-20 Thu
| 12.57
| ###
| ###
| 12.5
|
|
| 27.9
| 27.9
| 0.9 |
2012-Sep-19 Wed
| 12.5
| 12.5
| ###
| 12.43
|
|
| ###
| ###
| 0.9 |
2012-Sep-18 Tue
| 12.4
| 12.45
| ###
| 12.4
| 77,186
| 480,482
| 69.2
| 69.2
| 0.9 |
2012-Sep-17 Mon
| 12.43
| 12.45
| 12.29
| 12.4
| 90,752
| ###
| 29.6
| 29.6
| 0.9 |
2012-Sep-14 Fri
| 12.5
| ###
| ###
| 12.43
|
|
| 21.1
| 21.1
| 0.9 |
2012-Sep-13 Thu
| 12.56
| 12.56
| ###
| 12.25
| 115,624
| ###
| ###
| ###
| 0.9 |
2012-Sep-12 Wed
| 12.55
| ###
| 12.44
| 12.55
|
|
| ###
| ###
| ### |
2012-Sep-11 Tue
| 12.5
| 12.58
| 12.41
| 12.5
| 139,423
| ###
| ###
| ###
| 0.9 |
2012-Sep-10 Mon
| 12.5
| ###
| ###
| 12.5
|
|
| 72.1
| 72.1
| 0.9 |
2012-Sep-07 Fri
| 12.25
| 12.45
| 12.25
| 12.4
|
|
| 78.4
| 78.4
| 0.9 |
2012-Sep-06 Thu
| ###
| ###
| 11.8
| ###
| 152,920
| 902,228
| 75.2
| 75.2
| 0.0 |
2012-Sep-05 Wed
| ###
| ###
| 11.72
| 11.8
|
|
| ###
| ###
| 0.8 |
2012-Sep-04 Tue
| ###
| ###
| 11.83
| ###
|
|
| 37.0
| 37.0
| 0.0 |
2012-Sep-03 Mon
| 11.75
| ###
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2012-Aug-31 Fri
| ###
| 11.87
| 11.42
| 11.72
| 222,980
| ###
| 73.6
| 73.6
| 0.8 |
2012-Aug-30 Thu
| ###
| ###
| 11.58
| 11.7
| 230,828
| ###
| ###
| ###
| 0.8 |
2012-Aug-29 Wed
| 11.79
| ###
| ###
| 11.7
|
|
| ###
| ###
| 0.8 |
2012-Aug-28 Tue
| ###
| 11.8
| 11.5
| 11.7
|
|
| ###
| ###
| 0.8 |
2012-Aug-27 Mon
| 11.2
| 11.53
| ###
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2012-Aug-24 Fri
| ###
| 11.42
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2012-Aug-23 Thu
| 10.85
| ###
| 10.78
| 10.85
|
|
| 66.9
| 66.9
| 0.8 |
2012-Aug-22 Wed
| 10.5
| 11.51
| 10.49
| 10.59
| 705,073
| ###
| 79.3
| 79.3
| ### |
2012-Aug-21 Tue
| ###
| ###
| 9.8
| 9.8
|
|
| ###
| ###
| 0.7 |
2012-Aug-20 Mon
| ###
| 10.42
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2012-Aug-17 Fri
| 9.8
| ###
| 9.78
| ###
| 170,244
| ###
| ###
| ###
| 0.0 |
2012-Aug-16 Thu
| 9.86
| 9.89
| ###
| 9.8
| 232,379
| ###
| ###
| ###
| 0.7 |
2012-Aug-15 Wed
| 9.51
| 9.55
| 9.42
| 9.48
|
|
| ###
| ###
| 0.7 |
2012-Aug-14 Tue
| ###
| ###
| 9.41
| 9.44
| 25,388
| 119,450
| 16.1
| 16.1
| 0.7 |
2012-Aug-13 Mon
| ###
| ###
| 9.41
| 9.45
|
|
| 16.3
| 16.3
| 0.7 |
2012-Aug-10 Fri
| ###
| ###
| 9.47
| 9.49
|
|
| 19.6
| 19.6
| 0.7 |
2012-Aug-09 Thu
| 9.8
| 9.8
| 9.41
| 9.47
|
|
| ###
| ###
| ### |
2012-Aug-08 Wed
| 9.73
| 9.89
| ###
| 9.7
|
|
| ###
| ###
| 0.7 |
2012-Aug-07 Tue
| 9.78
| 9.8
| ###
| 9.73
| 48,586
| 238,071
| ###
| ###
| ### |
2012-Aug-06 Mon
| 9.74
| 9.85
| ###
| 9.81
| 39,623
| 195,143
| 80.8
| 80.8
| ### |
2012-Aug-03 Fri
| ###
| 9.78
| 9.59
| 9.73
| 25,745
| 249,340
| ###
| ###
| ### |
2012-Aug-02 Thu
| 9.75
| 9.8
| 9.75
| 9.79
|
|
| 69.4
| 69.4
| ### |
2012-Aug-01 Wed
| ###
| ###
| 9.72
| 9.8
|
|
| 21.5
| 21.5
| 0.7 |
2012-Jul-30 Mon
| 9.86
| ###
| 9.7
| 9.74
|
|
| ###
| ###
| 0.7 |
2012-Jul-27 Fri
| 9.7
| ###
| ###
| 9.78
|
|
| ###
| ###
| 0.7 |
2012-Jul-26 Thu
| 9.55
| 9.75
| 9.55
| 9.7
| 73,252
| 706,881
| ###
| ###
| 0.7 |
2012-Jul-25 Wed
| 9.51
| ###
| 9.51
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-24 Tue
| 9.55
| ###
| 9.5
| ###
| 44,646
| ###
| 82.2
| 82.2
| 0.0 |
2012-Jul-23 Mon
| 9.79
| 9.8
| 9.53
| ###
| 35,123
| ###
| ###
| ###
| 0.0 |
2012-Jul-20 Fri
| 9.7
| 9.87
| ###
| 9.84
| 204,479
| ###
| ###
| ###
| 0.7 |
2012-Jul-19 Thu
| 9.77
| 9.81
| ###
| 9.8
|
|
| 71.3
| 71.3
| 0.7 |
2012-Jul-18 Wed
| ###
| 9.59
| ###
| 9.56
|
|
| ###
| ###
| 0.7 |
2012-Jul-17 Tue
| ###
| ###
| ###
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2012-Jul-13 Fri
| ###
| 9.25
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2012-Jul-12 Thu
| ###
| 9.2
| ###
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2012-Jul-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-10 Tue
| ###
| ###
| ###
| 9.25
|
|
| ###
| ###
| ### |
2012-Jul-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-06 Fri
| ###
| 9.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-05 Thu
| ###
| 9.22
| ###
| 9.22
|
|
| ###
| ###
| 0.7 |
2012-Jul-04 Wed
| 9.2
| 9.2
| ###
| ###
| 27,074
| 124,540
| 15.7
| 15.7
| 0.0 |
2012-Jul-03 Tue
| 9.25
| ###
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2012-Jul-02 Mon
| ###
| ###
| ###
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2012-Jun-29 Fri
| ###
| 9.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-28 Thu
| ###
| 9.24
| ###
| ###
| 123,671
| ###
| ###
| ###
| 0.0 |
2012-Jun-27 Wed
| ###
| 9.2
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2012-Jun-26 Tue
| 9.25
| ###
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2012-Jun-25 Mon
| 9.2
| ###
| ###
| 9.25
| 140,877
| 0
| ###
| ###
| ### |
2012-Jun-22 Fri
| 9.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-21 Thu
| ###
| 9.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-20 Wed
| ###
| 9.27
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2012-Jun-19 Tue
| 9.21
| ###
| ###
| 9.24
|
|
| 75.5
| 75.5
| ### |
2012-Jun-18 Mon
| 9.45
| 9.53
| ###
| 9.4
| 182,978
| ###
| 23.5
| 23.5
| ### |
2012-Jun-15 Fri
| 9.5
| 9.525
| 9.29
| 9.4
| 699,623
| ###
| 24.1
| 24.1
| ### |
2012-Jun-14 Thu
| ###
| ###
| 9.5
| 9.51
| 30,524
| 144,989
| ###
| ###
| ### |
2012-Jun-13 Wed
| 9.77
| 9.77
| ###
| 9.54
|
|
| 18.6
| 18.6
| ### |
2012-Jun-12 Tue
| ###
| ###
| 9.51
| 9.72
| 92,571
| 440,175
| 79.6
| 79.6
| 0.7 |
2012-Jun-08 Fri
| 9.5
| ###
| ###
| 9.89
| 119,582
| 0
| ###
| ###
| ### |
2012-Jun-07 Thu
| 9.75
| 9.75
| 9.4
| 9.54
|
|
| 20.1
| 20.1
| ### |
2012-Jun-06 Wed
| 9.8
| 9.8
| ###
| 9.48
|
|
| 8.9
| 8.9
| 0.7 |
2012-Jun-05 Tue
| 9.7
| 9.83
| ###
| 9.4
|
|
| 11.0
| 11.0
| ### |
2012-Jun-04 Mon
| 9.73
| 9.74
| ###
| 9.44
|
|
| ###
| ###
| 0.7 |
2012-Jun-01 Fri
| ###
| ###
| 9.86
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2012-May-31 Thu
| 9.89
| 10.28
| 9.88
| ###
| 200,087
| 2,016,876
| ###
| ###
| 0.0 |
2012-May-30 Wed
| ###
| ###
| ###
| ###
| 88,220
| 0
| ###
| ###
| 0.0 |
2012-May-29 Tue
| ###
| 10.29
| 9.89
| 10.2
|
|
| 82.6
| 82.6
| 0.7 |
2012-May-28 Mon
| ###
| ###
| 9.86
| ###
|
|
| 18.5
| 18.5
| 0.0 |
2012-May-25 Fri
| 10.2
| ###
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2012-May-24 Thu
| ###
| ###
| ###
| ###
| 67,276
| 0
| ###
| ###
| 0.0 |
2012-May-23 Wed
| 10.56
| 10.56
| ###
| 10.51
| 131,227
| 692,878
| ###
| ###
| ### |
2012-May-22 Tue
| 10.4
| 10.76
| ###
| ###
| 189,889
| ###
| ###
| ###
| 0.0 |
2012-May-21 Mon
| 10.5
| 10.51
| ###
| 10.25
|
|
| 16.0
| 16.0
| 0.7 |
2012-May-18 Fri
| 10.46
| ###
| ###
| 10.42
| 176,956
| 0
| 41.0
| 41.0
| 0.7 |
2012-May-17 Thu
| ###
| 10.72
| 10.23
| 10.48
| 194,785
| 2,040,372
| ###
| ###
| 0.7 |
2012-May-16 Wed
| 10.7
| 10.7
| 10.28
| ###
| 121,151
| 1,270,873
| ###
| ###
| 0.0 |
2012-May-15 Tue
| ###
| ###
| 10.78
| 10.78
| 93,359
| ###
| 20.2
| 20.2
| 0.8 |
2012-May-14 Mon
| 11.54
| 11.54
| 11.24
| ###
| 71,840
| 818,257
| 18.4
| 18.4
| 0.0 |
2012-May-11 Fri
| 11.58
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-10 Thu
| ###
| ###
| ###
| 11.42
|
|
| 71.7
| 71.7
| 0.8 |
2012-May-09 Wed
| 11.44
| ###
| 11.26
| ###
| 106,781
| 601,177
| 43.3
| 43.3
| 0.0 |
2012-May-08 Tue
| 11.55
| ###
| ###
| 11.46
|
|
| 25.9
| 25.9
| 0.8 |
2012-May-07 Mon
| 11.47
| ###
| 11.47
| 11.59
|
|
| 88.6
| 88.6
| 0.8 |
2012-May-04 Fri
| 11.73
| 11.85
| 11.71
| 11.82
|
|
| 83.1
| 83.1
| 0.8 |
2012-May-03 Thu
| 11.88
| ###
| 11.73
| 11.75
|
|
| ###
| ###
| ### |
2012-May-02 Wed
| ###
| ###
| 11.45
| 11.8
|
|
| 81.1
| 81.1
| 0.8 |
2012-May-01 Tue
| 11.85
| ###
| 11.85
| 11.87
|
|
| 69.0
| 69.0
| 0.8 |
2012-Apr-30 Mon
| 11.78
| ###
| 11.77
| 11.89
| 112,056
| 659,449
| 77.3
| 77.3
| ### |
2012-Apr-27 Fri
| ###
| ###
| ###
| 11.77
| 56,853
| 0
| 22.3
| 22.3
| ### |
2012-Apr-26 Thu
| ###
| ###
| 11.8
| 11.87
| 32,370
| 190,983
| 28.2
| 28.2
| 0.8 |
2012-Apr-24 Tue
| ###
| ###
| 11.81
| 11.89
| 34,474
| ###
| 24.0
| 24.0
| ### |
2012-Apr-23 Mon
| ###
| ###
| ###
| ###
| 33,158
| 0
| 34.5
| 34.5
| 0.0 |
2012-Apr-20 Fri
| ###
| ###
| 11.89
| ###
| 57,484
| 341,742
| 24.9
| 24.9
| 0.0 |
2012-Apr-19 Thu
| ###
| ###
| 12.025
| ###
| 72,453
| 435,623
| 22.0
| 22.0
| 0.0 |
2012-Apr-18 Wed
| ###
| ###
| ###
| ###
| 63,841
| 0
| ###
| ###
| 0.0 |
2012-Apr-17 Tue
| ###
| ###
| ###
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2012-Apr-16 Mon
| ###
| ###
| 11.84
| ###
| 53,973
| 319,520
| 20.7
| 20.7
| 0.0 |
2012-Apr-13 Fri
| ###
| 12.2
| ###
| ###
| 65,852
| ###
| ###
| ###
| 0.0 |
2012-Apr-12 Thu
| ###
| ###
| ###
| ###
| 49,955
| 0
| 93.5
| 93.5
| 0.0 |
2012-Apr-11 Wed
| ###
| ###
| ###
| ###
| 56,220
| 0
| ###
| ###
| 0.0 |
2012-Apr-10 Tue
| ###
| ###
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2012-Apr-05 Thu
| ###
| 12.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-04 Wed
| ###
| 12.21
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2012-Apr-03 Tue
| 12.2
| 12.23
| ###
| ###
| 156,157
| ###
| ###
| ###
| 0.0 |
2012-Apr-02 Mon
| ###
| 12.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-30 Fri
| ###
| 12.2
| ###
| ###
| 35,155
| 214,445
| 73.8
| 73.8
| 0.0 |
2012-Mar-29 Thu
| ###
| ###
| ###
| ###
| 35,354
| 0
| ###
| ###
| 0.0 |
2012-Mar-28 Wed
| 12.25
| 12.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-27 Tue
| ###
| ###
| ###
| 12.2
|
|
| ###
| ###
| ### |
2012-Mar-26 Mon
| ###
| ###
| ###
| ###
| 54,489
| 0
| 24.4
| 24.4
| 0.0 |
2012-Mar-23 Fri
| 12.2
| 12.29
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2012-Mar-22 Thu
| 12.4
| 12.46
| ###
| ###
| 76,843
| ###
| ###
| ###
| 0.0 |
2012-Mar-21 Wed
| 12.73
| 12.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-20 Tue
| 12.78
| 12.8
| 12.72
| 12.72
| 98,783
| 1,260,471
| ###
| ###
| 0.9 |
2012-Mar-19 Mon
| 12.77
| 12.8
| 12.74
| 12.78
|
|
| 70.9
| 70.9
| 0.9 |
2012-Mar-16 Fri
| 12.8
| 12.88
| 12.74
| 12.76
|
|
| 28.5
| 28.5
| ### |
2012-Mar-15 Thu
| 12.84
| ###
| 12.71
| 12.75
|
|
| 26.8
| 26.8
| ### |
2012-Mar-14 Wed
| 12.8
| ###
| 12.78
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2012-Mar-13 Tue
| 12.7
| 12.8
| ###
| 12.77
| 95,789
| 613,049
| 69.7
| 69.7
| 0.9 |
2012-Mar-12 Mon
| 12.8
| 12.84
| 12.58
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-09 Fri
| 12.8
| 12.85
| 12.79
| 12.8
| 169,522
| 2,173,272
| ###
| ###
| 0.9 |
2012-Mar-08 Thu
| 12.41
| 12.8
| ###
| 12.75
| 335,824
| 2,149,273
| ###
| ###
| ### |
2012-Mar-07 Wed
| 12.48
| 12.53
| ###
| 12.49
|
|
| ###
| ###
| 0.9 |
2012-Mar-06 Tue
| 12.75
| 12.8
| ###
| 12.71
|
|
| 42.5
| 42.5
| 0.9 |
2012-Mar-05 Mon
| 12.75
| 12.81
| 12.58
| ###
| 81,889
| 1,039,580
| 27.9
| 27.9
| 0.0 |
2012-Mar-02 Fri
| ###
| ###
| ###
| ###
| 131,182
| 0
| 91.0
| 91.0
| 0.0 |
2012-Mar-01 Thu
| ###
| ###
| ###
| ###
| 178,624
| 0
| 20.6
| 20.6
| 0.0 |
2012-Feb-29 Wed
| ###
| ###
| ###
| ###
| 117,925
| 0
| ###
| ###
| 0.0 |
2012-Feb-28 Tue
| ###
| 12.45
| ###
| 12.23
| 192,485
| ###
| ###
| ###
| ### |
2012-Feb-27 Mon
| 11.87
| ###
| 11.82
| ###
| 328,423
| 1,940,979
| ###
| ###
| 0.0 |
2012-Feb-24 Fri
| ###
| ###
| 11.76
| 11.87
| 49,579
| 291,524
| ###
| ###
| 0.8 |
2012-Feb-23 Thu
| 11.85
| ###
| 11.82
| ###
| 42,873
| 253,379
| ###
| ###
| 0.0 |
2012-Feb-22 Wed
| 11.85
| ###
| 11.78
| 11.82
|
|
| 25.7
| 25.7
| 0.8 |
2012-Feb-21 Tue
| 11.79
| 11.85
| 11.73
| 11.83
|
|
| 66.6
| 66.6
| 0.8 |
2012-Feb-20 Mon
| 11.85
| ###
| 11.74
| 11.85
|
|
| 66.0
| 66.0
| ### |
2012-Feb-17 Fri
| 11.86
| 11.86
| 11.51
| 11.71
|
|
| 21.3
| 21.3
| ### |
2012-Feb-16 Thu
| 11.59
| ###
| 11.47
| 11.84
| 69,286
| 397,355
| ###
| ###
| 0.8 |
2012-Feb-15 Wed
| ###
| ###
| ###
| 11.84
| 163,923
| 0
| 95.7
| 95.7
| 0.8 |
2012-Feb-14 Tue
| 11.2
| ###
| 10.8
| ###
| 105,628
| ###
| ###
| ###
| 0.0 |
2012-Feb-13 Mon
| ###
| 11.2
| ###
| 11.2
| 67,057
| ###
| 73.2
| 73.2
| 0.8 |
2012-Feb-10 Fri
| 11.2
| 11.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-09 Thu
| ###
| 11.25
| ###
| 11.25
| 18,980
| ###
| 78.9
| 78.9
| ### |
2012-Feb-08 Wed
| ###
| 11.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-07 Tue
| 11.25
| 11.25
| ###
| ###
| 144,383
| 812,154
| ###
| ###
| 0.0 |
2012-Feb-06 Mon
| ###
| 11.25
| ###
| ###
| 27,774
| 156,228
| ###
| ###
| 0.0 |
2012-Feb-03 Fri
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2012-Feb-02 Thu
| ###
| ###
| ###
| ###
| 25,351
| 0
| ###
| ###
| 0.0 |
2012-Feb-01 Wed
| ###
| ###
| ###
| ###
| 19,329
| 0
| ###
| ###
| 0.0 |
2012-Jan-31 Tue
| 10.85
| ###
| 10.79
| ###
| 45,580
| ###
| ###
| ###
| 0.0 |
2012-Jan-30 Mon
| ###
| ###
| 10.89
| ###
| 20,023
| 109,025
| 27.5
| 27.5
| 0.0 |
2012-Jan-27 Fri
| ###
| ###
| ###
| ###
| 24,128
| 0
| 66.5
| 66.5
| 0.0 |
2012-Jan-25 Wed
| ###
| ###
| ###
| ###
| 38,282
| 0
| 75.6
| 75.6
| 0.0 |
2012-Jan-24 Tue
| 11.22
| 11.25
| 10.89
| ###
| 21,888
| ###
| ###
| ###
| 0.0 |
2012-Jan-23 Mon
| 11.28
| ###
| 11.2
| 11.2
| 26,988
| ###
| ###
| ###
| 0.8 |
2012-Jan-20 Fri
| ###
| 11.28
| ###
| 11.28
|
|
| ###
| ###
| 0.8 |
2012-Jan-19 Thu
| 10.8
| ###
| 10.77
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-18 Wed
| 10.8
| 10.84
| 10.71
| 10.75
|
|
| 26.7
| 26.7
| 0.8 |
2012-Jan-17 Tue
| 10.8
| ###
| 10.76
| ###
| 54,252
| 291,875
| ###
| ###
| 0.0 |
2012-Jan-16 Mon
| 10.55
| 10.74
| 10.53
| 10.7
| 29,286
| 311,456
| ###
| ###
| 0.8 |
2012-Jan-13 Fri
| 10.73
| 10.8
| ###
| 10.75
| 55,277
| ###
| ###
| ###
| 0.8 |
2012-Jan-12 Thu
| 10.82
| 10.82
| ###
| 10.7
| 73,821
| 399,371
| ###
| ###
| 0.8 |
2012-Jan-11 Wed
| 10.51
| ###
| 10.51
| 10.83
| 58,985
| ###
| 87.7
| 87.7
| ### |
2012-Jan-10 Tue
| 10.4
| ###
| 10.4
| 10.5
| 44,240
| 230,048
| 74.4
| 74.4
| 0.8 |
2012-Jan-09 Mon
| ###
| ###
| ###
| ###
| 44,387
| 0
| ###
| ###
| 0.0 |
2012-Jan-06 Fri
| 10.45
| 10.55
| 10.43
| 10.5
|
|
| ###
| ###
| 0.8 |
2012-Jan-05 Thu
| 10.42
| ###
| 10.41
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-04 Wed
| ###
| ###
| ###
| 10.5
|
|
| 71.8
| 71.8
| 0.8 |
2012-Jan-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-30 Fri
| ###
| ###
| 10.28
| ###
| 26,070
| ###
| ###
| ###
| 0.0 |
2011-Dec-29 Thu
| 10.22
| ###
| ###
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2011-Dec-28 Wed
| 10.4
| 10.44
| 10.28
| ###
| 57,759
| 598,383
| 30.2
| 30.2
| 0.0 |
2011-Dec-23 Fri
| ###
| 10.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-22 Thu
| 10.49
| 10.53
| 10.25
| ###
| 44,785
| ###
| 19.6
| 19.6
| 0.0 |
2011-Dec-21 Wed
| ###
| 10.58
| ###
| 10.55
| 74,755
| 395,453
| ###
| ###
| ### |
2011-Dec-20 Tue
| 10.4
| 10.4
| ###
| 10.27
|
|
| 25.3
| 25.3
| ### |
2011-Dec-19 Mon
| ###
| ###
| ###
| 10.53
| 117,989
| 0
| 48.2
| 48.2
| 0.8 |
2011-Dec-16 Fri
| 10.71
| 10.75
| 10.58
| 10.75
| 95,344
| 1,016,843
| 73.9
| 73.9
| 0.8 |
2011-Dec-15 Thu
| 10.52
| 10.73
| 10.5
| 10.73
|
|
| 87.7
| 87.7
| ### |
2011-Dec-14 Wed
| 10.42
| 10.56
| 10.42
| 10.56
|
|
| ###
| ###
| 0.8 |
2011-Dec-13 Tue
| 10.4
| 10.54
| 10.4
| 10.5
| 50,949
| ###
| ###
| ###
| 0.8 |
2011-Dec-12 Mon
| 10.4
| ###
| 10.4
| 10.55
|
|
| ###
| ###
| ### |
2011-Dec-09 Fri
| ###
| 10.44
| 10.21
| ###
| 40,541
| 418,585
| ###
| ###
| 0.0 |
2011-Dec-08 Thu
| 10.55
| ###
| ###
| 10.55
|
|
| ###
| ###
| ### |
2011-Dec-07 Wed
| ###
| 10.55
| ###
| 10.55
|
|
| ###
| ###
| ### |
2011-Dec-06 Tue
| 10.4
| 10.5
| 10.24
| 10.25
| 44,074
| 457,047
| ###
| ###
| 0.7 |
2011-Dec-05 Mon
| 10.45
| 10.5
| 10.25
| 10.44
| 37,578
| 389,871
| 28.4
| 28.4
| 0.7 |
2011-Dec-02 Fri
| ###
| 10.42
| ###
| 10.42
|
|
| 91.0
| 91.0
| 0.7 |
2011-Dec-01 Thu
| ###
| ###
| ###
| ###
| 52,259
| 0
| ###
| ###
| 0.0 |
2011-Nov-30 Wed
| 9.56
| 9.8
| 9.51
| ###
| 35,626
| ###
| 72.2
| 72.2
| 0.0 |
2011-Nov-29 Tue
| 9.5
| 9.56
| ###
| 9.54
|
|
| 75.1
| 75.1
| ### |
2011-Nov-28 Mon
| 9.7
| 9.71
| 9.29
| 9.48
|
|
| ###
| ###
| 0.7 |
2011-Nov-25 Fri
| 9.8
| 9.85
| ###
| 9.7
|
|
| ###
| ###
| 0.7 |
2011-Nov-24 Thu
| 9.75
| ###
| ###
| ###
| 47,553
| 0
| 82.9
| 82.9
| 0.0 |
2011-Nov-23 Wed
| ###
| ###
| 9.5
| ###
| 31,288
| ###
| 41.2
| 41.2
| 0.0 |
2011-Nov-22 Tue
| ###
| ###
| ###
| ###
| 29,521
| 0
| 80.4
| 80.4
| 0.0 |
2011-Nov-21 Mon
| 10.25
| ###
| 9.87
| ###
| 101,182
| ###
| ###
| ###
| 0.0 |
2011-Nov-18 Fri
| ###
| ###
| ###
| 10.25
| 26,040
| 0
| 80.4
| 80.4
| 0.7 |
2011-Nov-17 Thu
| 10.21
| ###
| ###
| ###
| 43,846
| 0
| 79.7
| 79.7
| 0.0 |
2011-Nov-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-15 Tue
| ###
| ###
| ###
| ###
| 218,052
| 0
| 19.1
| 19.1
| 0.0 |
2011-Nov-14 Mon
| ###
| 10.43
| 10.24
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-11 Fri
| ###
| 10.2
| ###
| 10.2
| 44,786
| ###
| 71.6
| 71.6
| 0.7 |
2011-Nov-10 Thu
| 9.83
| ###
| 9.82
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-09 Wed
| 10.2
| 10.2
| ###
| ###
| 63,275
| ###
| 28.2
| 28.2
| 0.0 |
2011-Nov-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-07 Mon
| 9.72
| ###
| ###
| ###
|
|
| 91.0
| 91.0
| 0.0 |
2011-Nov-04 Fri
| 9.7
| 9.87
| ###
| 9.87
|
|
| ###
| ###
| ### |
2011-Nov-03 Thu
| 9.5
| 9.59
| 9.29
| 9.5
|
|
| 80.6
| 80.6
| 0.7 |
2011-Nov-02 Wed
| 9.71
| 9.71
| 9.41
| 9.46
| 66,550
| ###
| ###
| ###
| 0.7 |
2011-Nov-01 Tue
| ###
| ###
| 9.84
| 9.88
|
|
| ###
| ###
| 0.7 |
2011-Oct-31 Mon
| 9.85
| ###
| ###
| ###
| 52,975
| 0
| ###
| ###
| 0.0 |
2011-Oct-28 Fri
| ###
| 10.25
| ###
| ###
|
|
| 36.8
| 36.8
| 0.0 |
2011-Oct-27 Thu
| ###
| ###
| 9.79
| ###
| 29,547
| ###
| 79.1
| 79.1
| 0.0 |
2011-Oct-26 Wed
| 9.82
| 9.83
| 9.54
| 9.72
|
|
| 18.2
| 18.2
| 0.7 |
2011-Oct-25 Tue
| 9.85
| ###
| ###
| ###
| 121,277
| 0
| ###
| ###
| 0.0 |
2011-Oct-24 Mon
| 10.25
| 10.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-21 Fri
| ###
| ###
| 9.89
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-20 Thu
| ###
| 10.29
| 9.86
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-19 Wed
| ###
| 10.2
| ###
| ###
| 58,053
| 296,070
| 82.5
| 82.5
| 0.0 |
2011-Oct-18 Tue
| ###
| ###
| ###
| ###
| 63,649
| 0
| 11.6
| 11.6
| 0.0 |
2011-Oct-17 Mon
| ###
| 10.5
| ###
| 10.4
|
|
| ###
| ###
| 0.7 |
2011-Oct-14 Fri
| 10.23
| ###
| ###
| 10.2
| 53,724
| 0
| ###
| ###
| 0.7 |
2011-Oct-13 Thu
| 10.25
| 10.4
| ###
| ###
| 92,542
| ###
| 81.5
| 81.5
| 0.0 |
2011-Oct-12 Wed
| ###
| ###
| ###
| 10.28
|
|
| 25.8
| 25.8
| 0.7 |
2011-Oct-11 Tue
| ###
| 10.47
| ###
| 10.47
| 49,021
| 256,624
| ###
| ###
| 0.7 |
2011-Oct-10 Mon
| 9.85
| ###
| 9.83
| ###
| 126,729
| 622,873
| ###
| ###
| 0.0 |
2011-Oct-07 Fri
| 9.75
| 9.88
| ###
| 9.84
| 39,720
| ###
| 60.9
| 60.9
| 0.7 |
2011-Oct-06 Thu
| 9.22
| ###
| 9.21
| ###
| 50,856
| ###
| 85.5
| 85.5
| 0.0 |
2011-Oct-05 Wed
| 9.26
| ###
| 9
| ###
| 45,385
| ###
| ###
| ###
| 0.0 |
2011-Oct-04 Tue
| ###
| 9.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-03 Mon
| ###
| ###
| 9
| 9.24
| 40,388
| 181,746
| ###
| ###
| ### |
2011-Sep-30 Fri
| 9.53
| 9.59
| ###
| 9.5
| 76,926
| ###
| 27.6
| 27.6
| 0.7 |
2011-Sep-29 Thu
| ###
| ###
| ###
| 9.53
|
|
| ###
| ###
| ### |
2011-Sep-28 Wed
| 9.5
| ###
| 9.24
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-27 Tue
| 9.21
| 9.55
| ###
| 9.45
|
|
| ###
| ###
| 0.7 |
2011-Sep-26 Mon
| ###
| ###
| ###
| 9
|
|
| ###
| ###
| 0.6 |
2011-Sep-23 Fri
| ###
| ###
| ###
| ###
| 67,620
| 0
| ###
| ###
| 0.0 |
2011-Sep-22 Thu
| ###
| 9.21
| ###
| ###
| 53,522
| ###
| ###
| ###
| 0.0 |
2011-Sep-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-20 Tue
| ###
| 9.49
| ###
| ###
| 86,289
| 409,441
| ###
| ###
| 0.0 |
2011-Sep-19 Mon
| 9.82
| ###
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2011-Sep-16 Fri
| ###
| ###
| 9.83
| ###
| 92,571
| 454,986
| ###
| ###
| 0.0 |
2011-Sep-15 Thu
| 10.25
| ###
| ###
| 9.85
| 243,823
| 0
| 10.4
| 10.4
| ### |
2011-Sep-14 Wed
| ###
| ###
| ###
| ###
| 235,855
| 0
| ###
| ###
| 0.0 |
2011-Sep-13 Tue
| 10.25
| 10.41
| 10.23
| ###
| 82,987
| 856,425
| ###
| ###
| 0.0 |
2011-Sep-12 Mon
| ###
| ###
| ###
| ###
|
|
| 39.8
| 39.8
| 0.0 |
2011-Sep-09 Fri
| 10.7
| 10.75
| 10.46
| 10.5
|
|
| ###
| ###
| 0.8 |
2011-Sep-08 Thu
| ###
| ###
| 10.51
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-07 Wed
| 10.56
| ###
| 10.46
| ###
| 109,371
| ###
| 64.1
| 64.1
| 0.0 |
2011-Sep-06 Tue
| 10.47
| ###
| ###
| 10.56
|
|
| ###
| ###
| 0.8 |
2011-Sep-05 Mon
| ###
| 10.75
| 10.47
| 10.71
|
|
| ###
| ###
| ### |
2011-Sep-02 Fri
| 10.43
| ###
| ###
| 10.71
| 154,120
| 0
| ###
| ###
| ### |
2011-Sep-01 Thu
| ###
| 10.77
| 10.4
| 10.43
|
|
| 15.2
| 15.2
| 0.7 |
2011-Aug-31 Wed
| ###
| ###
| 10.54
| ###
| 104,729
| 551,921
| ###
| ###
| 0.0 |
2011-Aug-30 Tue
| 10.4
| ###
| 10.4
| ###
| 199,778
| 1,038,845
| ###
| ###
| 0.0 |
2011-Aug-29 Mon
| 10.55
| 10.59
| ###
| 10.45
|
|
| 18.8
| 18.8
| ### |
2011-Aug-26 Fri
| ###
| ###
| 10.42
| 10.55
|
|
| 20.2
| 20.2
| ### |
2011-Aug-25 Thu
| ###
| 10.75
| 10.47
| 10.56
|
|
| 25.7
| 25.7
| 0.8 |
2011-Aug-24 Wed
| 10.45
| ###
| ###
| 10.45
|
|
| 78.0
| 78.0
| ### |
2011-Aug-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-22 Mon
| ###
| ###
| ###
| ###
| 110,187
| 0
| ###
| ###
| 0.0 |
2011-Aug-19 Fri
| ###
| ###
| ###
| ###
| 181,274
| 0
| 90.4
| 90.4
| 0.0 |
2011-Aug-18 Thu
| ###
| ###
| ###
| ###
| 566,571
| 0
| 81.6
| 81.6
| 0.0 |
2011-Aug-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-16 Tue
| 10.41
| 10.47
| ###
| ###
| 69,381
| ###
| ###
| ###
| 0.0 |
2011-Aug-15 Mon
| 9.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-12 Fri
| 9.51
| 9.73
| 9.51
| ###
| 145,826
| 1,402,846
| ###
| ###
| 0.0 |
2011-Aug-11 Thu
| 9.5
| ###
| ###
| ###
|
|
| 60.4
| 60.4
| 0.0 |
2011-Aug-10 Wed
| ###
| 9.73
| 9.57
| ###
| 152,988
| ###
| 32.2
| 32.2
| 0.0 |
2011-Aug-09 Tue
| 9.5
| 9.8
| ###
| 9.53
|
|
| ###
| ###
| ### |
2011-Aug-08 Mon
| 9.7
| ###
| 9.5
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2011-Aug-05 Fri
| ###
| ###
| 9.85
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-04 Thu
| 10.45
| 10.47
| ###
| 10.28
| 90,123
| ###
| ###
| ###
| 0.7 |
2011-Aug-03 Wed
| 10.45
| 10.45
| 10.2
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2011-Aug-02 Tue
| 10.42
| ###
| 10.42
| 10.57
| 59,343
| 309,177
| ###
| ###
| 0.8 |
2011-Aug-01 Mon
| 10.77
| ###
| ###
| ###
|
|
| 17.1
| 17.1
| 0.0 |
2011-Jul-29 Fri
| ###
| ###
| 10.86
| 10.86
|
|
| ###
| ###
| 0.8 |
2011-Jul-28 Thu
| 10.85
| ###
| 10.84
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-27 Wed
| ###
| 11.26
| 10.89
| 11.22
| 49,428
| ###
| ###
| ###
| ### |
2011-Jul-26 Tue
| ###
| 11.4
| ###
| ###
| 57,577
| 328,188
| 19.3
| 19.3
| 0.0 |
2011-Jul-25 Mon
| ###
| 11.5
| ###
| ###
| 46,171
| 265,483
| ###
| ###
| 0.0 |
2011-Jul-22 Fri
| ###
| ###
| ###
| ###
| 60,484
| 0
| 86.1
| 86.1
| 0.0 |
2011-Jul-21 Thu
| ###
| 11.2
| ###
| ###
| 81,453
| ###
| ###
| ###
| 0.0 |
2011-Jul-20 Wed
| ###
| ###
| 10.88
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2011-Jul-19 Tue
| 10.73
| 10.88
| 10.58
| 10.87
|
|
| 76.7
| 76.7
| ### |
2011-Jul-18 Mon
| 10.75
| 10.81
| ###
| 10.75
| 38,640
| 208,849
| ###
| ###
| 0.8 |
2011-Jul-15 Fri
| ###
| ###
| 10.73
| 10.81
|
|
| ###
| ###
| 0.8 |
2011-Jul-14 Thu
| 10.87
| ###
| 10.71
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-13 Wed
| 11.2
| 11.21
| 10.85
| ###
| 49,579
| 546,856
| 11.0
| 11.0
| 0.0 |
2011-Jul-12 Tue
| 11.4
| 11.4
| ###
| ###
| 74,627
| 425,373
| 25.2
| 25.2
| 0.0 |
2011-Jul-11 Mon
| 11.55
| 11.76
| ###
| 11.43
| 48,885
| 287,443
| 28.9
| 28.9
| ### |
2011-Jul-08 Fri
| ###
| 11.89
| 11.55
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-07 Thu
| ###
| ###
| 11.55
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-06 Wed
| ###
| ###
| ###
| ###
| 28,827
| 0
| ###
| ###
| 0.0 |
2011-Jul-05 Tue
| 11.85
| 11.85
| ###
| ###
| 26,388
| 156,348
| ###
| ###
| 0.0 |
2011-Jul-04 Mon
| 11.77
| 11.89
| 11.71
| 11.8
| 46,872
| 553,089
| ###
| ###
| 0.8 |
2011-Jul-01 Fri
| 11.7
| 11.76
| ###
| 11.74
| 48,374
| ###
| ###
| ###
| 0.8 |
2011-Jun-30 Thu
| ###
| 11.7
| 11.5
| ###
| 89,481
| 1,037,979
| 23.2
| 23.2
| 0.0 |
2011-Jun-29 Wed
| 11.5
| ###
| 11.45
| ###
| 69,975
| ###
| ###
| ###
| 0.0 |
2011-Jun-28 Tue
| 11.7
| 11.7
| ###
| 11.45
| 62,880
| 367,848
| ###
| ###
| 0.8 |
2011-Jun-27 Mon
| 11.5
| 11.7
| 11.49
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2011-Jun-24 Fri
| 11.74
| 11.74
| ###
| ###
| 37,876
| ###
| ###
| ###
| 0.0 |
2011-Jun-23 Thu
| 11.83
| 11.89
| ###
| 11.75
| 79,524
| 472,770
| ###
| ###
| ### |
2011-Jun-22 Wed
| 11.88
| ###
| 11.81
| 11.83
| 211,876
| 1,251,127
| 28.6
| 28.6
| 0.8 |
2011-Jun-21 Tue
| 11.8
| ###
| 11.78
| 11.84
|
|
| ###
| ###
| 0.8 |
2011-Jun-20 Mon
| ###
| ###
| 11.76
| 11.8
| 126,354
| ###
| ###
| ###
| 0.8 |
2011-Jun-17 Fri
| 11.55
| ###
| 11.51
| ###
| 161,626
| 930,157
| ###
| ###
| 0.0 |
2011-Jun-16 Thu
| ###
| ###
| 11.53
| 11.55
|
|
| 43.6
| 43.6
| 0.8 |
2011-Jun-15 Wed
| 11.85
| 11.86
| ###
| ###
| 71,275
| ###
| ###
| ###
| 0.0 |
2011-Jun-14 Tue
| 11.85
| ###
| 11.71
| 11.8
| 116,674
| 683,126
| 32.5
| 32.5
| 0.8 |
2011-Jun-10 Fri
| 11.8
| 11.8
| 11.7
| 11.74
|
|
| 31.0
| 31.0
| 0.8 |
2011-Jun-09 Thu
| 11.7
| 11.8
| ###
| ###
| 33,320
| 196,588
| 27.5
| 27.5
| 0.0 |
2011-Jun-08 Wed
| 11.71
| ###
| 11.59
| 11.77
| 73,681
| 426,981
| ###
| ###
| ### |
2011-Jun-07 Tue
| 11.7
| ###
| 11.7
| 11.84
|
|
| 84.8
| 84.8
| 0.8 |
2011-Jun-06 Mon
| 11.87
| 11.87
| ###
| 11.72
| 83,682
| 496,652
| ###
| ###
| 0.8 |
2011-Jun-03 Fri
| ###
| ###
| ###
| 11.8
|
|
| ###
| ###
| 0.8 |
2011-Jun-02 Thu
| 11.86
| 11.86
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2011-Jun-01 Wed
| 12.2
| 12.2
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2011-May-31 Tue
| ###
| ###
| ###
| ###
| 70,723
| 0
| ###
| ###
| 0.0 |
2011-May-30 Mon
| ###
| ###
| 11.83
| ###
| 100,655
| 595,374
| 27.0
| 27.0
| 0.0 |
2011-May-27 Fri
| ###
| 12.2
| 11.7
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-26 Thu
| 11.81
| ###
| 11.73
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-25 Wed
| ###
| 11.73
| ###
| 11.73
|
|
| ###
| ###
| 0.8 |
2011-May-24 Tue
| 10.7
| 10.75
| 10.45
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-23 Mon
| 10.5
| 10.77
| ###
| 10.7
| 205,054
| ###
| 90.9
| 90.9
| 0.8 |
2011-May-20 Fri
| ###
| 10.54
| ###
| 10.5
|
|
| 81.5
| 81.5
| 0.8 |
2011-May-19 Thu
| 10.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-18 Wed
| ###
| 10.26
| ###
| ###
| 187,385
| 961,285
| ###
| ###
| 0.0 |
2011-May-17 Tue
| 10.5
| 10.53
| ###
| ###
| 91,384
| ###
| 12.3
| 12.3
| 0.0 |
2011-May-16 Mon
| 10.57
| ###
| 10.4
| 10.45
| 53,784
| 279,676
| 33.4
| 33.4
| ### |
2011-May-13 Fri
| ###
| ###
| 10.4
| 10.56
|
|
| ###
| ###
| 0.8 |
2011-May-12 Thu
| ###
| ###
| 10.58
| 10.59
|
|
| ###
| ###
| ### |
2011-May-11 Wed
| 10.8
| 10.8
| ###
| 10.72
| 101,420
| ###
| 26.7
| 26.7
| 0.8 |
2011-May-10 Tue
| ###
| 10.85
| ###
| ###
| 105,987
| 574,979
| ###
| ###
| 0.0 |
2011-May-09 Mon
| ###
| 10.74
| 10.58
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-06 Fri
| 10.55
| 10.76
| 10.55
| ###
| 98,654
| 1,051,158
| ###
| ###
| 0.0 |
2011-May-05 Thu
| 10.78
| 10.8
| 10.58
| ###
|
|
| 15.1
| 15.1
| 0.0 |
2011-May-04 Wed
| 10.81
| ###
| 10.8
| 10.8
|
|
| ###
| ###
| ### |
2011-May-03 Tue
| ###
| ###
| 10.76
| 10.81
| 252,782
| ###
| ###
| ###
| 0.8 |
2011-May-02 Mon
| ###
| 11.28
| ###
| ###
| 165,488
| 933,352
| ###
| ###
| 0.0 |
2011-Apr-29 Fri
| ###
| ###
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2011-Apr-28 Thu
| ###
| 11.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-27 Wed
| 11.7
| 11.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-21 Thu
| ###
| ###
| ###
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2011-Apr-20 Wed
| 11.24
| ###
| 11.24
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-19 Tue
| 11.4
| 11.42
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2011-Apr-18 Mon
| 11.44
| 11.56
| ###
| 11.47
| 38,152
| ###
| 76.9
| 76.9
| ### |
2011-Apr-15 Fri
| 11.5
| 11.57
| ###
| 11.51
|
|
| 73.7
| 73.7
| 0.8 |
2011-Apr-14 Thu
| 11.55
| 11.55
| 11.4
| 11.53
| 131,680
| 1,511,028
| 36.0
| 36.0
| ### |
2011-Apr-13 Wed
| ###
| 11.7
| 11.49
| 11.55
|
|
| 19.6
| 19.6
| 0.8 |
2011-Apr-12 Tue
| 11.73
| 11.77
| ###
| ###
| 88,686
| ###
| ###
| ###
| 0.0 |
2011-Apr-11 Mon
| ###
| ###
| 11.73
| 11.73
|
|
| 25.1
| 25.1
| 0.8 |
2011-Apr-08 Fri
| 11.89
| ###
| 11.86
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2011-Apr-07 Thu
| ###
| ###
| 11.71
| 11.8
| 276,355
| 1,618,058
| 26.1
| 26.1
| 0.8 |
2011-Apr-06 Wed
| ###
| ###
| ###
| ###
| 157,471
| 0
| ###
| ###
| 0.0 |
2011-Apr-05 Tue
| ###
| ###
| 11.89
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2011-Apr-04 Mon
| ###
| ###
| 11.89
| ###
| 215,182
| 1,279,256
| 69.0
| 69.0
| 0.0 |
2011-Apr-01 Fri
| ###
| ###
| 11.84
| ###
| 190,521
| 1,127,884
| 18.3
| 18.3
| 0.0 |
2011-Mar-31 Thu
| ###
| ###
| ###
| ###
| 84,685
| 0
| ###
| ###
| 0.0 |
2011-Mar-30 Wed
| 12.21
| ###
| ###
| 12.25
|
|
| ###
| ###
| 0.9 |
2011-Mar-29 Tue
| ###
| ###
| ###
| ###
| 189,442
| 0
| ###
| ###
| 0.0 |
2011-Mar-28 Mon
| ###
| 12.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-25 Fri
| ###
| 12.25
| ###
| 12.2
|
|
| ###
| ###
| ### |
2011-Mar-24 Thu
| 12.28
| 12.28
| ###
| ###
| 33,570
| ###
| 21.0
| 21.0
| 0.0 |
2011-Mar-23 Wed
| 12.54
| 12.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-22 Tue
| 12.57
| 12.57
| 12.4
| 12.54
|
|
| 36.1
| 36.1
| 0.9 |
2011-Mar-21 Mon
| 12.4
| 12.58
| 12.25
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-18 Fri
| ###
| 12.22
| ###
| 12.22
|
|
| ###
| ###
| 0.9 |
2011-Mar-17 Thu
| 11.83
| ###
| 11.52
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-16 Wed
| ###
| 12.27
| 11.89
| ###
| 177,485
| ###
| ###
| ###
| 0.0 |
2011-Mar-15 Tue
| ###
| ###
| 11.8
| 11.84
|
|
| 67.4
| 67.4
| 0.8 |
2011-Mar-14 Mon
| ###
| ###
| 11.79
| ###
|
|
| 49.4
| 49.4
| 0.0 |
2011-Mar-11 Fri
| ###
| ###
| ###
| ###
| 578,840
| 0
| ###
| ###
| 0.0 |
2011-Mar-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-09 Wed
| 12.22
| ###
| 12.2
| ###
| 79,943
| 487,652
| 84.3
| 84.3
| 0.0 |
2011-Mar-08 Tue
| ###
| ###
| 12.21
| 12.22
| 78,877
| 481,544
| ###
| ###
| 0.9 |
2011-Mar-07 Mon
| ###
| 12.44
| ###
| ###
| 102,770
| 639,229
| 76.9
| 76.9
| 0.0 |
2011-Mar-04 Fri
| 12.4
| 12.57
| ###
| 12.45
|
|
| 66.9
| 66.9
| ### |
2011-Mar-03 Thu
| ###
| ###
| 12.48
| 12.52
|
|
| 28.1
| 28.1
| 0.9 |
2011-Mar-02 Wed
| ###
| 12.72
| 12.58
| ###
| 94,986
| 1,201,572
| 69.4
| 69.4
| 0.0 |
2011-Mar-01 Tue
| ###
| 12.78
| ###
| 12.7
|
|
| 71.6
| 71.6
| 0.9 |
2011-Feb-28 Mon
| ###
| 12.75
| 12.55
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-25 Fri
| ###
| ###
| ###
| 12.58
|
|
| ###
| ###
| 0.9 |
2011-Feb-24 Thu
| ###
| 12.47
| ###
| 12.4
|
|
| 87.0
| 87.0
| 0.9 |
2011-Feb-23 Wed
| 12.22
| 12.22
| ###
| 12.2
| 214,087
| 1,308,071
| ###
| ###
| ### |
2011-Feb-22 Tue
| ###
| ###
| 12.26
| 12.26
| 203,282
| ###
| 23.7
| 23.7
| 0.9 |
2011-Feb-21 Mon
| 12.71
| 12.76
| ###
| ###
|
|
| 43.3
| 43.3
| 0.0 |
2011-Feb-18 Fri
| 12.76
| 12.78
| 12.71
| 12.72
| 72,222
| ###
| 32.3
| 32.3
| 0.9 |
2011-Feb-17 Thu
| ###
| ###
| 12.78
| 12.79
| 215,422
| 1,376,546
| ###
| ###
| ### |
2011-Feb-16 Wed
| 13.4
| 13.4
| ###
| ###
| 163,152
| ###
| ###
| ###
| 0.0 |
2011-Feb-15 Tue
| ###
| ###
| 13.5
| 13.5
|
|
| 28.9
| 28.9
| 1.0 |
2011-Feb-14 Mon
| ###
| ###
| 13.51
| ###
| 53,123
| 358,845
| ###
| ###
| 0.0 |
2011-Feb-11 Fri
| 13.56
| ###
| 13.55
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-10 Thu
| 13.7
| 13.7
| 13.54
| 13.55
| 45,573
| ###
| ###
| ###
| 1.0 |
2011-Feb-09 Wed
| 13.82
| 13.82
| ###
| ###
| 125,929
| ###
| ###
| ###
| 0.0 |
2011-Feb-08 Tue
| 13.7
| 13.73
| 13.55
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-07 Mon
| ###
| ###
| ###
| 13.7
| 123,044
| 0
| 20.5
| 20.5
| 1.0 |
2011-Feb-04 Fri
| 13.79
| ###
| 13.77
| 13.89
| 56,643
| 389,987
| ###
| ###
| 1.0 |
2011-Feb-03 Thu
| 13.87
| 13.89
| ###
| 13.84
|
|
| 30.3
| 30.3
| 1.0 |
2011-Feb-02 Wed
| ###
| ###
| 13.75
| ###
| 58,972
| ###
| ###
| ###
| 0.0 |
2011-Feb-01 Tue
| 13.54
| ###
| 13.5
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-31 Mon
| 13.52
| 13.58
| 13.47
| 13.55
|
|
| ###
| ###
| 1.0 |
2011-Jan-28 Fri
| ###
| ###
| 13.5
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2011-Jan-27 Thu
| ###
| ###
| 13.83
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-25 Tue
| 13.88
| ###
| 13.77
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2011-Jan-24 Mon
| ###
| ###
| 13.76
| 13.83
| 63,284
| ###
| ###
| ###
| 1.0 |
2011-Jan-21 Fri
| 13.86
| ###
| 13.7
| ###
| 106,140
| 727,059
| ###
| ###
| 0.0 |
2011-Jan-20 Thu
| 13.71
| ###
| ###
| 13.88
|
|
| 82.8
| 82.8
| ### |
2011-Jan-19 Wed
| 13.51
| 13.73
| 13.5
| 13.73
| 64,070
| ###
| 76.2
| 76.2
| ### |
2011-Jan-18 Tue
| 13.55
| ###
| 13.46
| 13.54
| 97,823
| 658,348
| 33.4
| 33.4
| 1.0 |
2011-Jan-17 Mon
| 13.8
| 13.8
| ###
| 13.54
| 122,975
| 848,527
| ###
| ###
| 1.0 |
2011-Jan-14 Fri
| 12.86
| 13.8
| 12.72
| 13.8
|
|
| 93.2
| 93.2
| 1.0 |
2011-Jan-13 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Jan-12 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Jan-11 Tue
| ###
| ###
| 12.86
| ###
| 108,750
| ###
| ###
| ###
| 0.0 |
2011-Jan-10 Mon
| ###
| ###
| 12.87
| ###
| 116,680
| ###
| 33.2
| 33.2
| 0.0 |
2011-Jan-07 Fri
| 12.88
| ###
| 12.81
| 12.86
|
|
| 37.1
| 37.1
| 0.9 |
2011-Jan-06 Thu
| 13.22
| 13.25
| 12.82
| 12.85
|
|
| ###
| ###
| 0.9 |
2011-Jan-05 Wed
| 13.49
| 13.5
| 13.2
| 13.2
|
|
| ###
| ###
| 0.9 |
2011-Jan-04 Tue
| 13.82
| 13.86
| 13.41
| 13.42
|
|
| 13.0
| 13.0
| 1.0 |
2010-Dec-31 Fri
| ###
| ###
| 13.81
| 13.81
| 32,175
| ###
| 19.7
| 19.7
| ### |
2010-Dec-30 Thu
| ###
| ###
| ###
| ###
| 50,822
| 0
| ###
| ###
| 0.0 |
2010-Dec-29 Wed
| 13.82
| ###
| 13.81
| 13.84
| 66,754
| ###
| ###
| ###
| 1.0 |
2010-Dec-24 Fri
| ###
| ###
| 13.72
| 13.8
|
|
| ###
| ###
| 1.0 |
2010-Dec-23 Thu
| ###
| 13.81
| ###
| 13.73
| 69,785
| ###
| 70.7
| 70.7
| ### |
2010-Dec-22 Wed
| 13.5
| ###
| 13.47
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-21 Tue
| ###
| 13.51
| ###
| 13.44
|
|
| ###
| ###
| ### |
2010-Dec-20 Mon
| 13.44
| 13.48
| ###
| ###
| 97,745
| ###
| ###
| ###
| 0.0 |
2010-Dec-17 Fri
| ###
| 13.44
| 13.27
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2010-Dec-16 Thu
| ###
| ###
| ###
| 13.25
| 248,774
| 0
| ###
| ###
| ### |
2010-Dec-15 Wed
| ###
| 13.29
| ###
| 13.2
| 225,428
| ###
| 81.1
| 81.1
| 0.9 |
2010-Dec-14 Tue
| ###
| 13.29
| ###
| ###
| 237,751
| 1,579,855
| ###
| ###
| 0.0 |
2010-Dec-13 Mon
| 13.5
| 13.55
| ###
| ###
|
|
| 14.5
| 14.5
| 0.0 |
2010-Dec-10 Fri
| 13.7
| 13.79
| 13.43
| 13.47
| 951,459
| 12,949,356
| 21.3
| 21.3
| 1.0 |
2010-Dec-09 Thu
| 13.5
| 13.86
| 12.72
| 13.5
| 1,883,223
| ###
| 66.4
| 66.4
| 1.0 |
2010-Dec-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-07 Tue
| 17.28
| 17.29
| ###
| 17.21
| 87,089
| 752,884
| ###
| ###
| ### |
2010-Dec-06 Mon
| ###
| 17.23
| ###
| 17.2
|
|
| ###
| ###
| 1.2 |
2010-Dec-03 Fri
| ###
| ###
| ###
| ###
| 35,745
| 0
| 27.9
| 27.9
| 0.0 |
2010-Dec-02 Thu
| ###
| 17.28
| 16.82
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2010-Dec-01 Wed
| ###
| ###
| 16.5
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-30 Tue
| 17.58
| 17.58
| ###
| ###
| 86,571
| 760,959
| 14.8
| 14.8
| 0.0 |
2010-Nov-29 Mon
| ###
| 17.54
| 16.79
| 17.46
|
|
| ###
| ###
| 1.2 |
2010-Nov-26 Fri
| 17.45
| 17.53
| ###
| ###
| 64,572
| 565,973
| ###
| ###
| 0.0 |
2010-Nov-25 Thu
| 17.2
| 17.48
| 17.2
| 17.45
|
|
| ###
| ###
| ### |
2010-Nov-24 Wed
| 17.2
| 17.49
| ###
| ###
| 70,941
| 620,379
| ###
| ###
| 0.0 |
2010-Nov-23 Tue
| 17.58
| 17.71
| 17.23
| 17.23
|
|
| 27.9
| 27.9
| ### |
2010-Nov-22 Mon
| 17.7
| 17.85
| ###
| 17.74
| 58,049
| 518,087
| ###
| ###
| 1.3 |
2010-Nov-19 Fri
| 17.52
| 17.72
| 17.52
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-18 Thu
| 17.5
| 17.56
| 17.41
| 17.5
|
|
| 65.2
| 65.2
| 1.3 |
2010-Nov-17 Wed
| ###
| ###
| 17.28
| 17.55
| 150,021
| 1,296,181
| 37.8
| 37.8
| ### |
2010-Nov-16 Tue
| 17.81
| 17.85
| ###
| 17.75
|
|
| ###
| ###
| 1.3 |
2010-Nov-15 Mon
| ###
| ###
| 17.76
| 17.81
| 48,979
| ###
| 21.8
| 21.8
| 1.3 |
2010-Nov-12 Fri
| ###
| ###
| 17.85
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-11 Thu
| 18.25
| ###
| ###
| ###
| 84,848
| 0
| 19.7
| 19.7
| 0.0 |
2010-Nov-10 Wed
| 18.5
| 18.5
| ###
| 18.22
| 38,853
| ###
| 27.0
| 27.0
| ### |
2010-Nov-09 Tue
| 18.57
| ###
| ###
| 18.46
|
|
| ###
| ###
| 1.3 |
2010-Nov-08 Mon
| ###
| 18.7
| 18.4
| 18.57
|
|
| 38.6
| 38.6
| ### |
2010-Nov-05 Fri
| 18.7
| 18.77
| 18.45
| 18.51
|
|
| ###
| ###
| 1.3 |
2010-Nov-04 Thu
| 18.4
| 18.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-03 Wed
| 18.4
| 18.45
| ###
| ###
| 30,785
| ###
| 30.8
| 30.8
| 0.0 |
2010-Nov-02 Tue
| 18.5
| 18.5
| ###
| 18.46
|
|
| 33.0
| 33.0
| 1.3 |
2010-Nov-01 Mon
| ###
| 18.83
| ###
| 18.57
|
|
| 74.5
| 74.5
| ### |
2010-Oct-29 Fri
| 18.48
| 18.48
| ###
| 18.4
| 62,889
| ###
| ###
| ###
| 1.3 |
2010-Oct-28 Thu
| 18.42
| ###
| ###
| 18.59
| 113,776
| 0
| ###
| ###
| 1.3 |
2010-Oct-27 Wed
| ###
| 18.45
| ###
| 18.41
|
|
| 80.9
| 80.9
| ### |
2010-Oct-26 Tue
| 18.25
| ###
| 18.2
| ###
| 128,650
| ###
| ###
| ###
| 0.0 |
2010-Oct-25 Mon
| ###
| ###
| ###
| 18.28
| 32,273
| 0
| 73.7
| 73.7
| 1.3 |
2010-Oct-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-21 Thu
| 17.8
| 17.82
| ###
| 17.79
|
|
| ###
| ###
| ### |
2010-Oct-20 Wed
| 17.71
| 17.85
| ###
| 17.8
|
|
| 70.1
| 70.1
| ### |
2010-Oct-19 Tue
| ###
| ###
| ###
| 17.76
| 148,383
| 0
| 25.1
| 25.1
| 1.3 |
2010-Oct-18 Mon
| 18.26
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-15 Fri
| ###
| ###
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2010-Oct-14 Thu
| 18.45
| 18.51
| 18.22
| 18.51
| 80,748
| ###
| ###
| ###
| 1.3 |
2010-Oct-13 Wed
| 18.25
| 18.25
| ###
| ###
| 28,881
| ###
| 34.6
| 34.6
| 0.0 |
2010-Oct-12 Tue
| ###
| ###
| ###
| ###
| 51,156
| 0
| 37.8
| 37.8
| 0.0 |
2010-Oct-11 Mon
| 18.2
| 18.4
| ###
| 18.26
|
|
| 69.0
| 69.0
| 1.3 |
2010-Oct-08 Fri
| ###
| ###
| ###
| ###
| 40,920
| 0
| ###
| ###
| 0.0 |
2010-Oct-07 Thu
| 18.29
| 18.29
| ###
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2010-Oct-06 Wed
| ###
| ###
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2010-Oct-05 Tue
| ###
| ###
| 17.51
| ###
| 74,747
| ###
| ###
| ###
| 0.0 |
2010-Oct-04 Mon
| 17.8
| 17.8
| ###
| 17.79
| 43,186
| 384,355
| ###
| ###
| ### |
2010-Oct-01 Fri
| 17.75
| 17.8
| 17.7
| 17.77
| 80,780
| 1,433,845
| 74.1
| 74.1
| ### |
2010-Sep-30 Thu
| ###
| 17.75
| 17.47
| 17.7
|
|
| 77.3
| 77.3
| 1.3 |
2010-Sep-29 Wed
| 17.53
| 17.79
| 17.48
| ###
| 117,225
| ###
| 76.9
| 76.9
| 0.0 |
2010-Sep-28 Tue
| ###
| ###
| 17.5
| 17.52
| 95,620
| 836,675
| 26.4
| 26.4
| ### |
2010-Sep-27 Mon
| 17.5
| ###
| 17.48
| ###
| 43,376
| ###
| ###
| ###
| 0.0 |
2010-Sep-24 Fri
| ###
| ###
| 16.82
| ###
| 53,521
| ###
| 84.9
| 84.9
| 0.0 |
2010-Sep-23 Thu
| 17.28
| 17.4
| ###
| ###
| 42,547
| 370,158
| ###
| ###
| 0.0 |
2010-Sep-22 Wed
| 17.4
| 17.46
| 17.25
| 17.4
| 38,655
| 670,857
| ###
| ###
| 1.2 |
2010-Sep-21 Tue
| 17.59
| 17.59
| ###
| 17.41
| 37,444
| ###
| ###
| ###
| ### |
2010-Sep-20 Mon
| 17.8
| 17.86
| ###
| 17.78
|
|
| ###
| ###
| 1.3 |
2010-Sep-17 Fri
| ###
| 17.8
| ###
| 17.8
|
|
| ###
| ###
| ### |
2010-Sep-16 Thu
| ###
| 17.75
| 17.54
| 17.75
| 178,956
| 3,157,678
| ###
| ###
| 1.3 |
2010-Sep-15 Wed
| 17.55
| ###
| 17.43
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2010-Sep-14 Tue
| 17.5
| ###
| 17.46
| 17.49
| 98,074
| 856,186
| 32.2
| 32.2
| ### |
2010-Sep-13 Mon
| 17.2
| ###
| ###
| 17.48
|
|
| 80.5
| 80.5
| 1.2 |
2010-Sep-10 Fri
| 17.2
| 17.25
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2010-Sep-09 Thu
| ###
| 17.21
| ###
| ###
| 282,429
| ###
| ###
| ###
| 0.0 |
2010-Sep-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-07 Tue
| ###
| 17.25
| ###
| ###
| 137,789
| ###
| ###
| ###
| 0.0 |
2010-Sep-06 Mon
| ###
| ###
| ###
| ###
| 47,170
| 0
| ###
| ###
| 0.0 |
2010-Sep-03 Fri
| 17.2
| 17.2
| ###
| ###
| 26,870
| 231,082
| 23.1
| 23.1
| 0.0 |
2010-Sep-02 Thu
| ###
| ###
| 16.89
| ###
| 44,949
| ###
| ###
| ###
| 0.0 |
2010-Sep-01 Wed
| ###
| 16.87
| ###
| 16.85
|
|
| 71.6
| 71.6
| ### |
2010-Aug-31 Tue
| ###
| 16.75
| 16.41
| 16.5
|
|
| ###
| ###
| 1.2 |
2010-Aug-30 Mon
| 16.55
| ###
| 16.51
| 16.7
|
|
| 71.8
| 71.8
| 1.2 |
2010-Aug-27 Fri
| ###
| ###
| ###
| 16.48
|
|
| 70.6
| 70.6
| 1.2 |
2010-Aug-26 Thu
| 16.5
| 16.5
| ###
| ###
| 77,058
| 635,728
| 25.4
| 25.4
| 0.0 |
2010-Aug-25 Wed
| ###
| 16.45
| ###
| ###
| 98,649
| 811,388
| ###
| ###
| 0.0 |
2010-Aug-24 Tue
| ###
| 16.42
| ###
| ###
| 45,046
| 369,827
| 86.7
| 86.7
| 0.0 |
2010-Aug-23 Mon
| ###
| ###
| ###
| ###
| 31,625
| 0
| 74.3
| 74.3
| 0.0 |
2010-Aug-20 Fri
| 16.24
| 16.29
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2010-Aug-19 Thu
| ###
| 16.71
| 16.21
| 16.7
|
|
| ###
| ###
| 1.2 |
2010-Aug-18 Wed
| ###
| 16.74
| 16.43
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2010-Aug-17 Tue
| ###
| 16.41
| ###
| 16.41
| 61,021
| 500,677
| ###
| ###
| 1.2 |
2010-Aug-16 Mon
| ###
| ###
| 15.89
| 16.28
| 65,841
| ###
| 81.4
| 81.4
| 1.2 |
2010-Aug-13 Fri
| 15.86
| ###
| 15.84
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-12 Thu
| ###
| ###
| 15.81
| 15.85
|
|
| ###
| ###
| 1.1 |
2010-Aug-11 Wed
| ###
| 16.25
| ###
| ###
| 64,749
| 526,085
| ###
| ###
| 0.0 |
2010-Aug-10 Tue
| ###
| ###
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2010-Aug-09 Mon
| ###
| ###
| ###
| ###
| 104,856
| 0
| ###
| ###
| 0.0 |
2010-Aug-06 Fri
| ###
| ###
| 16.52
| 16.56
|
|
| ###
| ###
| 1.2 |
2010-Aug-05 Thu
| 16.86
| 16.86
| 16.29
| 16.5
|
|
| ###
| ###
| 1.2 |
2010-Aug-04 Wed
| 16.7
| ###
| 16.7
| 16.75
| 109,487
| ###
| 72.6
| 72.6
| ### |
2010-Aug-03 Tue
| 16.4
| ###
| 16.4
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2010-Aug-02 Mon
| ###
| 16.4
| ###
| 16.4
|
|
| ###
| ###
| ### |
2010-Jul-30 Fri
| ###
| ###
| 15.81
| 15.81
| 155,753
| 1,231,227
| 19.9
| 19.9
| ### |
2010-Jul-29 Thu
| ###
| 16.42
| 16.25
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-28 Wed
| 16.5
| 16.52
| ###
| 16.43
| 27,883
| ###
| ###
| ###
| ### |
2010-Jul-27 Tue
| 16.4
| 16.58
| 16.26
| 16.4
| 40,347
| ###
| ###
| ###
| ### |
2010-Jul-26 Mon
| 16.25
| ###
| 16.21
| 16.26
|
|
| ###
| ###
| ### |
2010-Jul-23 Fri
| ###
| 16.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-22 Thu
| ###
| ###
| ###
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2010-Jul-21 Wed
| ###
| ###
| ###
| 15.75
| 15,781
| 0
| ###
| ###
| 1.1 |
2010-Jul-20 Tue
| ###
| ###
| 15.46
| 15.87
| 47,381
| 366,255
| 77.5
| 77.5
| ### |
2010-Jul-19 Mon
| 15.56
| ###
| 15.56
| 15.72
| 29,389
| 228,646
| ###
| ###
| 1.1 |
2010-Jul-16 Fri
| 15.8
| 15.8
| 15.56
| 15.76
|
|
| ###
| ###
| 1.1 |
2010-Jul-15 Thu
| ###
| ###
| 15.8
| 15.8
|
|
| 17.7
| 17.7
| 1.1 |
2010-Jul-14 Wed
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2010-Jul-13 Tue
| ###
| ###
| 15.71
| 15.74
|
|
| 16.1
| 16.1
| 1.1 |
2010-Jul-12 Mon
| ###
| ###
| ###
| ###
| 33,685
| 0
| ###
| ###
| 0.0 |
2010-Jul-09 Fri
| ###
| ###
| 15.88
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-08 Thu
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2010-Jul-07 Wed
| 15.85
| ###
| 15.54
| 15.58
|
|
| ###
| ###
| 1.1 |
2010-Jul-06 Tue
| 15.8
| ###
| 15.8
| ###
| 42,879
| 338,744
| 70.3
| 70.3
| 0.0 |
2010-Jul-05 Mon
| 15.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-02 Fri
| 15.4
| ###
| ###
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2010-Jul-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-30 Wed
| 15.55
| ###
| ###
| 15.7
| 56,747
| 0
| 71.3
| 71.3
| ### |
2010-Jun-29 Tue
| 15.51
| ###
| 15.5
| ###
| 46,458
| 360,049
| ###
| ###
| 0.0 |
2010-Jun-28 Mon
| 16.42
| 16.42
| 15.81
| 15.85
| 59,356
| 956,521
| 17.5
| 17.5
| 1.1 |
2010-Jun-25 Fri
| 16.21
| 16.7
| 16.21
| 16.42
| 37,884
| 623,381
| 81.3
| 81.3
| 1.2 |
2010-Jun-24 Thu
| 16.51
| 16.71
| 16.44
| 16.5
|
|
| ###
| ###
| 1.2 |
2010-Jun-23 Wed
| 16.49
| 16.51
| 16.22
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2010-Jun-22 Tue
| 16.89
| ###
| 16.49
| 16.53
|
|
| ###
| ###
| ### |
2010-Jun-21 Mon
| ###
| ###
| 16.8
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2010-Jun-18 Fri
| ###
| ###
| ###
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2010-Jun-17 Thu
| 16.71
| 17.21
| 16.71
| ###
| 981,759
| ###
| 87.3
| 87.3
| 0.0 |
2010-Jun-16 Wed
| 16.4
| 16.71
| 16.27
| 16.71
| 151,957
| 2,505,770
| ###
| ###
| ### |
2010-Jun-15 Tue
| ###
| 16.5
| ###
| ###
| 55,942
| 461,521
| ###
| ###
| 0.0 |
2010-Jun-11 Fri
| ###
| ###
| 15.89
| ###
| 79,581
| 632,271
| 74.2
| 74.2
| 0.0 |
2010-Jun-10 Thu
| 15.46
| ###
| ###
| ###
|
|
| 89.8
| 89.8
| 0.0 |
2010-Jun-09 Wed
| ###
| 15.77
| ###
| 15.49
|
|
| 89.2
| 89.2
| ### |
2010-Jun-08 Tue
| ###
| 15.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-07 Mon
| ###
| 15.26
| ###
| ###
| 61,952
| ###
| ###
| ###
| 0.0 |
2010-Jun-04 Fri
| 15.48
| 15.8
| 15.4
| 15.4
|
|
| ###
| ###
| ### |
2010-Jun-03 Thu
| 15.82
| 15.87
| 15.42
| 15.53
|
|
| 16.9
| 16.9
| ### |
2010-Jun-02 Wed
| ###
| ###
| ###
| 15.7
| 37,957
| 0
| 29.6
| 29.6
| ### |
2010-Jun-01 Tue
| ###
| ###
| ###
| 15.76
| 55,972
| 0
| ###
| ###
| 1.1 |
2010-May-31 Mon
| ###
| 15.74
| 15.45
| 15.7
|
|
| ###
| ###
| ### |
2010-May-28 Fri
| 15.2
| 15.88
| 15.2
| 15.71
|
|
| ###
| ###
| 1.1 |
2010-May-27 Thu
| 15.27
| ###
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2010-May-26 Wed
| 15.5
| ###
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2010-May-25 Tue
| ###
| 15.73
| ###
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2010-May-24 Mon
| 15.5
| 15.52
| ###
| 15.5
|
|
| 61.5
| 61.5
| 1.1 |
2010-May-21 Fri
| ###
| ###
| ###
| 15.56
|
|
| ###
| ###
| ### |
2010-May-20 Thu
| 16.2
| 16.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-19 Wed
| 15.8
| 16.2
| 15.51
| 15.55
| 91,949
| 1,457,851
| ###
| ###
| ### |
2010-May-18 Tue
| 15.81
| ###
| 15.51
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-17 Mon
| ###
| ###
| ###
| 15.7
|
|
| ###
| ###
| ### |
2010-May-14 Fri
| ###
| ###
| 15.78
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-13 Thu
| ###
| 16.26
| ###
| ###
| 43,822
| 356,272
| 64.4
| 64.4
| 0.0 |
2010-May-12 Wed
| ###
| 16.26
| 15.75
| 15.89
|
|
| ###
| ###
| ### |
2010-May-11 Tue
| ###
| 16.53
| ###
| ###
|
|
| 46.8
| 46.8
| 0.0 |
2010-May-10 Mon
| 15.5
| 15.87
| 15.5
| 15.83
|
|
| ###
| ###
| ### |
2010-May-07 Fri
| 15.5
| ###
| ###
| ###
|
|
| 54.8
| 54.8
| 0.0 |
2010-May-06 Thu
| 16.22
| ###
| ###
| ###
|
|
| 40.6
| 40.6
| 0.0 |
2010-May-05 Wed
| 16.29
| ###
| ###
| 16.2
|
|
| ###
| ###
| 1.2 |
2010-May-04 Tue
| ###
| ###
| 16.4
| 16.54
|
|
| 36.3
| 36.3
| ### |
2010-May-03 Mon
| 16.8
| ###
| 16.77
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-30 Fri
| 16.25
| ###
| 16.2
| 16.82
|
|
| ###
| ###
| ### |
2010-Apr-29 Thu
| 16.4
| ###
| 16.26
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-28 Wed
| 16.5
| 16.58
| 16.28
| ###
| 91,955
| 1,510,820
| 29.2
| 29.2
| 0.0 |
2010-Apr-27 Tue
| ###
| ###
| 16.59
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2010-Apr-23 Fri
| ###
| ###
| 16.72
| 16.85
|
|
| 33.1
| 33.1
| ### |
2010-Apr-22 Thu
| 16.84
| ###
| ###
| ###
| 65,254
| 0
| 76.5
| 76.5
| 0.0 |
2010-Apr-21 Wed
| ###
| ###
| 16.8
| 16.88
|
|
| ###
| ###
| 1.2 |
2010-Apr-20 Tue
| 16.77
| ###
| ###
| 16.81
|
|
| ###
| ###
| ### |
2010-Apr-19 Mon
| 16.73
| 16.77
| ###
| 16.71
|
|
| 38.6
| 38.6
| ### |
2010-Apr-16 Fri
| ###
| ###
| 16.76
| ###
|
|
| 37.0
| 37.0
| 0.0 |
2010-Apr-15 Thu
| ###
| ###
| 16.57
| 16.7
|
|
| ###
| ###
| 1.2 |
2010-Apr-14 Wed
| 16.72
| 16.81
| ###
| 16.74
| 122,327
| 1,028,158
| 67.4
| 67.4
| 1.2 |
2010-Apr-13 Tue
| ###
| 16.73
| ###
| ###
| 119,744
| 1,001,658
| ###
| ###
| 0.0 |
2010-Apr-12 Mon
| 16.8
| 16.81
| 16.58
| 16.58
|
|
| 23.9
| 23.9
| 1.2 |
2010-Apr-09 Fri
| 16.59
| 16.75
| 16.55
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-08 Thu
| 16.75
| ###
| 16.75
| 16.75
| 90,982
| 761,974
| 69.0
| 69.0
| ### |
2010-Apr-07 Wed
| ###
| ###
| ###
| 16.7
| 84,576
| 0
| ###
| ###
| 1.2 |
2010-Apr-06 Tue
| ###
| 16.83
| 16.51
| ###
| 130,429
| 2,174,251
| 67.3
| 67.3
| 0.0 |
2010-Apr-01 Thu
| ###
| ###
| ###
| ###
| 91,558
| 0
| ###
| ###
| 0.0 |
2010-Mar-31 Wed
| ###
| 16.28
| ###
| ###
| 252,855
| ###
| 77.9
| 77.9
| 0.0 |
2010-Mar-30 Tue
| 16.2
| ###
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2010-Mar-29 Mon
| 16.2
| ###
| ###
| 16.2
|
|
|
|
| 1.2 |
2010-Mar-26 Fri
| ###
| 16.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-25 Thu
| 16.44
| 16.44
| ###
| 16.2
| 169,375
| ###
| ###
| ###
| 1.2 |
2010-Mar-24 Wed
| ###
| ###
| 16.85
| 16.85
|
|
| ###
| ###
| ### |
2010-Mar-23 Tue
| 17.23
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-22 Mon
| 16.8
| 17.21
| 16.73
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-19 Fri
| 16.48
| 16.7
| 16.46
| 16.7
| 142,889
| ###
| ###
| ###
| 1.2 |
2010-Mar-18 Thu
| 16.72
| 16.8
| 16.43
| 16.58
| 190,654
| ###
| 25.6
| 25.6
| 1.2 |
2010-Mar-17 Wed
| ###
| 16.41
| ###
| 16.41
| 169,928
| 1,394,259
| ###
| ###
| 1.2 |
2010-Mar-16 Tue
| ###
| 16.25
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2010-Mar-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-12 Fri
| ###
| ###
| 15.82
| 15.89
|
|
| ###
| ###
| ### |
2010-Mar-11 Thu
| ###
| ###
| 15.8
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-10 Wed
| ###
| ###
| 15.73
| 15.84
| 58,621
| 461,054
| ###
| ###
| ### |
2010-Mar-09 Tue
| ###
| 16.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-08 Mon
| 15.88
| ###
| ###
| 15.52
| 59,254
| 0
| 15.9
| 15.9
| 1.1 |
2010-Mar-05 Fri
| ###
| ###
| ###
| 15.8
|
|
| ###
| ###
| 1.1 |
2010-Mar-04 Thu
| 15.7
| 15.72
| ###
| 15.44
|
|
| ###
| ###
| 1.1 |
2010-Mar-03 Wed
| ###
| ###
| ###
| 15.72
| 147,474
| 0
| 72.2
| 72.2
| 1.1 |
2010-Mar-02 Tue
| ###
| ###
| 15.2
| 15.57
|
|
| 81.8
| 81.8
| 1.1 |
2010-Mar-01 Mon
| 15.26
| 15.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-26 Fri
| 15.54
| ###
| 14.81
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2010-Feb-25 Thu
| ###
| ###
| 15.56
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-24 Wed
| ###
| ###
| 15.57
| ###
| 144,379
| ###
| 35.2
| 35.2
| 0.0 |
2010-Feb-23 Tue
| 15.4
| 15.58
| ###
| 15.54
| 88,241
| ###
| 77.3
| 77.3
| ### |
2010-Feb-22 Mon
| 15.46
| ###
| 15.46
| 15.7
| 151,623
| 1,172,045
| ###
| ###
| ### |
2010-Feb-19 Fri
| 15.2
| 15.4
| ###
| ###
| 123,824
| 953,444
| 79.4
| 79.4
| 0.0 |
2010-Feb-18 Thu
| ###
| 15.29
| ###
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2010-Feb-17 Wed
| ###
| 14.8
| ###
| ###
| 248,056
| ###
| ###
| ###
| 0.0 |
2010-Feb-16 Tue
| 13.79
| ###
| ###
| 13.89
|
|
| ###
| ###
| 1.0 |
2010-Feb-15 Mon
| 13.51
| 13.79
| ###
| 13.5
|
|
| ###
| ###
| 1.0 |
2010-Feb-12 Fri
| ###
| 13.58
| ###
| 13.51
|
|
| 76.1
| 76.1
| ### |
2010-Feb-11 Thu
| 13.55
| ###
| 13.41
| 13.53
|
|
| ###
| ###
| ### |
2010-Feb-10 Wed
| 13.47
| ###
| ###
| 13.59
| 192,176
| 0
| ###
| ###
| ### |
2010-Feb-09 Tue
| 13.22
| 13.49
| ###
| 13.43
|
|
| 83.9
| 83.9
| ### |
2010-Feb-08 Mon
| 13.55
| 13.56
| ###
| ###
| 212,522
| ###
| 24.7
| 24.7
| 0.0 |
2010-Feb-05 Fri
| 13.46
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-04 Thu
| 13.5
| ###
| 13.48
| 13.55
|
|
| ###
| ###
| 1.0 |
2010-Feb-03 Wed
| 13.28
| 13.5
| 13.22
| 13.5
| 44,342
| ###
| ###
| ###
| 1.0 |
2010-Feb-02 Tue
| ###
| 13.5
| ###
| 13.5
|
|
| 89.5
| 89.5
| 1.0 |
2010-Feb-01 Mon
| 13.21
| 13.22
| ###
| ###
| 93,547
| 618,345
| ###
| ###
| 0.0 |
2010-Jan-29 Fri
| 13.41
| 13.59
| 13.21
| 13.27
|
|
| 43.0
| 43.0
| 0.9 |
2010-Jan-28 Thu
| 13.26
| ###
| 13.21
| 13.27
|
|
| 69.3
| 69.3
| 0.9 |
2010-Jan-27 Wed
| 13.25
| ###
| ###
| 13.46
| 106,879
| 0
| ###
| ###
| ### |
2010-Jan-25 Mon
| 13.25
| 13.29
| ###
| 13.26
| 68,946
| 458,146
| ###
| ###
| 0.9 |
2010-Jan-22 Fri
| 13.43
| 13.44
| 13.21
| 13.23
| 68,429
| ###
| ###
| ###
| 0.9 |
2010-Jan-21 Thu
| ###
| ###
| 13.42
| 13.5
| 64,587
| 433,378
| ###
| ###
| 1.0 |
2010-Jan-20 Wed
| 13.49
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-19 Tue
| 13.26
| 13.5
| 13.26
| 13.5
|
|
| ###
| ###
| 1.0 |
2010-Jan-18 Mon
| ###
| 13.48
| 13.24
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2010-Jan-15 Fri
| ###
| 13.72
| ###
| 13.5
| 71,171
| ###
| 30.0
| 30.0
| 1.0 |
2010-Jan-14 Thu
| 13.53
| 13.8
| 13.52
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2010-Jan-13 Wed
| 13.22
| 13.53
| 13.21
| 13.49
| 50,471
| ###
| ###
| ###
| ### |
2010-Jan-12 Tue
| 13.5
| 13.55
| 13.22
| 13.22
|
|
| ###
| ###
| 0.9 |
2010-Jan-11 Mon
| 13.53
| ###
| 13.45
| 13.5
|
|
| 31.7
| 31.7
| 1.0 |
2010-Jan-08 Fri
| 13.52
| ###
| 13.51
| 13.51
| 53,384
| ###
| ###
| ###
| ### |
2010-Jan-07 Thu
| 13.7
| 13.85
| 13.5
| 13.51
| 95,189
| ###
| 21.6
| 21.6
| ### |
2010-Jan-06 Wed
| ###
| ###
| ###
| 13.7
| 110,244
| 0
| ###
| ###
| 1.0 |
2010-Jan-05 Tue
| 14.49
| 14.49
| ###
| ###
| 124,325
| ###
| 4.1
| 4.1
| 0.0 |
2010-Jan-04 Mon
| ###
| 14.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-31 Thu
| 14.2
| 14.2
| ###
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2009-Dec-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-29 Tue
| ###
| ###
| ###
| ###
| 33,623
| 0
| 65.5
| 65.5
| 0.0 |
2009-Dec-24 Thu
| ###
| ###
| 13.84
| ###
| 51,352
| 355,355
| 20.6
| 20.6
| 0.0 |
2009-Dec-23 Wed
| 13.84
| 14.24
| 13.78
| ###
| 58,785
| 823,577
| 79.2
| 79.2
| 0.0 |
2009-Dec-22 Tue
| 13.5
| 13.84
| 13.5
| 13.74
| 81,858
| ###
| 82.1
| 82.1
| ### |
2009-Dec-21 Mon
| 13.5
| ###
| 13.45
| ###
| 167,746
| ###
| ###
| ###
| 0.0 |
2009-Dec-18 Fri
| 13.85
| 13.85
| ###
| ###
| 124,589
| 862,778
| ###
| ###
| 0.0 |
2009-Dec-17 Thu
| ###
| ###
| 13.71
| 13.85
| 211,020
| 1,446,542
| ###
| ###
| ### |
2009-Dec-16 Wed
| 13.71
| ###
| ###
| ###
| 66,774
| 0
| 83.8
| 83.8
| 0.0 |
2009-Dec-15 Tue
| ###
| ###
| ###
| 13.85
| 116,359
| 0
| ###
| ###
| ### |
2009-Dec-14 Mon
| 13.85
| 13.85
| ###
| ###
| 197,055
| ###
| ###
| ###
| 0.0 |
2009-Dec-11 Fri
| ###
| 14.28
| 13.81
| 13.85
| 430,521
| ###
| ###
| ###
| ### |
2009-Dec-10 Thu
| ###
| ###
| 13.85
| ###
| 136,083
| 942,374
| 76.7
| 76.7
| 0.0 |
2009-Dec-09 Wed
| ###
| ###
| 13.86
| ###
| 120,186
| 832,888
| 72.4
| 72.4
| 0.0 |
2009-Dec-08 Tue
| 13.71
| ###
| 13.7
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-07 Mon
| ###
| 14.2
| 13.86
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-04 Fri
| 13.46
| 13.7
| 13.29
| 13.7
|
|
| 83.8
| 83.8
| 1.0 |
2009-Dec-03 Thu
| 13.25
| 13.42
| 13.25
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2009-Dec-02 Wed
| 13.4
| 13.5
| 13.2
| 13.25
|
|
| ###
| ###
| ### |
2009-Dec-01 Tue
| 13.45
| ###
| 13.26
| ###
| 20,744
| ###
| 80.3
| 80.3
| 0.0 |
2009-Nov-30 Mon
| ###
| ###
| 13.21
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-27 Fri
| 13.41
| ###
| ###
| ###
|
|
| 48.5
| 48.5
| 0.0 |
2009-Nov-26 Thu
| ###
| ###
| ###
| ###
| 49,626
| 0
| 73.8
| 73.8
| 0.0 |
2009-Nov-25 Wed
| 13.81
| ###
| 13.76
| 13.83
| 42,689
| ###
| ###
| ###
| 1.0 |
2009-Nov-24 Tue
| 13.87
| ###
| 13.75
| 13.81
| 55,754
| ###
| ###
| ###
| ### |
2009-Nov-23 Mon
| 13.5
| 13.85
| 13.5
| 13.79
|
|
| ###
| ###
| 1.0 |
2009-Nov-20 Fri
| 13.41
| 13.5
| 13.28
| 13.46
|
|
| ###
| ###
| ### |
2009-Nov-19 Thu
| ###
| 13.46
| ###
| 13.41
| 78,074
| ###
| ###
| ###
| 1.0 |
2009-Nov-18 Wed
| ###
| ###
| ###
| ###
| 24,080
| 0
| ###
| ###
| 0.0 |
2009-Nov-17 Tue
| 13.4
| 13.42
| 13.22
| 13.28
| 54,026
| 719,626
| ###
| ###
| 0.9 |
2009-Nov-16 Mon
| 13.41
| 13.41
| 13.25
| ###
| 134,442
| ###
| 29.4
| 29.4
| 0.0 |
2009-Nov-13 Fri
| ###
| 13.46
| ###
| 13.46
|
|
| ###
| ###
| ### |
2009-Nov-12 Thu
| 13.28
| ###
| ###
| 13.28
| 96,444
| 0
| 74.2
| 74.2
| 0.9 |
2009-Nov-11 Wed
| ###
| 13.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-10 Tue
| ###
| 13.28
| ###
| ###
| 60,176
| ###
| ###
| ###
| 0.0 |
2009-Nov-09 Mon
| ###
| ###
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2009-Nov-06 Fri
| 12.75
| ###
| 12.72
| ###
| 48,289
| ###
| ###
| ###
| 0.0 |
2009-Nov-05 Thu
| 12.81
| 12.81
| 12.71
| 12.72
| 36,452
| 465,127
| 39.9
| 39.9
| 0.9 |
2009-Nov-04 Wed
| 12.75
| 12.85
| 12.7
| 12.81
|
|
| ###
| ###
| ### |
2009-Nov-03 Tue
| 12.85
| 12.85
| 12.7
| 12.75
|
|
| ###
| ###
| ### |
2009-Nov-02 Mon
| ###
| ###
| ###
| 12.82
|
|
| 72.5
| 72.5
| 0.9 |
2009-Oct-30 Fri
| 13.28
| 13.28
| 12.81
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2009-Oct-29 Thu
| ###
| 13.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-28 Wed
| 13.25
| 13.28
| ###
| 13.23
|
|
| ###
| ###
| 0.9 |
2009-Oct-27 Tue
| 13.25
| ###
| ###
| 13.24
|
|
| 50.5
| 50.5
| 0.9 |
2009-Oct-26 Mon
| ###
| ###
| 13.25
| ###
| 66,258
| 438,959
| 70.3
| 70.3
| 0.0 |
2009-Oct-23 Fri
| 13.21
| ###
| ###
| 13.29
| 263,654
| 0
| ###
| ###
| ### |
2009-Oct-22 Thu
| 13.29
| 13.41
| ###
| 13.21
| 72,074
| 483,256
| ###
| ###
| ### |
2009-Oct-21 Wed
| ###
| ###
| 13.25
| 13.29
|
|
| 36.0
| 36.0
| ### |
2009-Oct-20 Tue
| 13.4
| 13.4
| 13.24
| 13.29
| 68,842
| 916,975
| ###
| ###
| ### |
2009-Oct-19 Mon
| ###
| ###
| ###
| ###
| 105,827
| 0
| ###
| ###
| 0.0 |
2009-Oct-16 Fri
| ###
| 13.5
| ###
| 13.46
|
|
| 74.0
| 74.0
| ### |
2009-Oct-15 Thu
| ###
| 13.43
| ###
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2009-Oct-14 Wed
| ###
| ###
| 12.5
| ###
| 117,224
| 732,650
| ###
| ###
| 0.0 |
2009-Oct-13 Tue
| ###
| ###
| ###
| 12.5
| 329,347
| 0
| 76.5
| 76.5
| 0.9 |
2009-Oct-12 Mon
| ###
| ###
| 12.29
| 12.29
| 204,957
| ###
| 17.5
| 17.5
| 0.9 |
2009-Oct-09 Fri
| ###
| ###
| ###
| ###
| 54,855
| 0
| 20.7
| 20.7
| 0.0 |
2009-Oct-07 Wed
| 12.8
| 12.83
| 12.51
| 12.55
| 45,881
| ###
| ###
| ###
| ### |
2009-Oct-06 Tue
| ###
| ###
| 12.81
| 12.81
|
|
| ###
| ###
| ### |
2009-Oct-05 Mon
| ###
| ###
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2009-Oct-02 Fri
| 13.29
| 13.29
| ###
| 13.21
| 19,089
| 126,846
| 37.2
| 37.2
| ### |
2009-Oct-01 Thu
| ###
| 13.4
| 13.24
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2009-Sep-30 Wed
| 13.2
| 13.4
| ###
| ###
| 106,149
| ###
| ###
| ###
| 0.0 |
2009-Sep-29 Tue
| ###
| 13.2
| ###
| 13.2
|
|
| 74.2
| 74.2
| 0.9 |
2009-Sep-28 Mon
| ###
| ###
| ###
| ###
| 105,023
| 0
| 77.0
| 77.0
| 0.0 |
2009-Sep-25 Fri
| ###
| ###
| ###
| ###
| 281,182
| 0
| 35.5
| 35.5
| 0.0 |
2009-Sep-24 Thu
| ###
| ###
| ###
| ###
| 33,085
| 0
| 39.4
| 39.4
| 0.0 |
2009-Sep-23 Wed
| 13.28
| 13.28
| ###
| ###
| 267,224
| ###
| 23.4
| 23.4
| 0.0 |
2009-Sep-22 Tue
| 13.46
| 13.46
| 13.22
| ###
| 29,571
| 394,477
| 29.3
| 29.3
| 0.0 |
2009-Sep-21 Mon
| ###
| ###
| 13.51
| 13.82
| 150,379
| ###
| ###
| ###
| 1.0 |
2009-Sep-18 Fri
| ###
| 13.55
| ###
| 13.5
|
|
| ###
| ###
| 1.0 |
2009-Sep-17 Thu
| 13.46
| 13.57
| ###
| 13.4
| 46,552
| 315,855
| 31.6
| 31.6
| 1.0 |
2009-Sep-16 Wed
| ###
| 13.5
| ###
| 13.43
|
|
| 67.1
| 67.1
| ### |
2009-Sep-15 Tue
| 13.23
| ###
| ###
| ###
| 131,386
| 0
| ###
| ###
| 0.0 |
2009-Sep-14 Mon
| ###
| ###
| ###
| 13.27
|
|
| ###
| ###
| 0.9 |
2009-Sep-11 Fri
| ###
| ###
| 13.27
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-10 Thu
| 13.8
| 13.8
| 13.5
| 13.78
| 41,180
| ###
| 31.2
| 31.2
| 1.0 |
2009-Sep-09 Wed
| ###
| ###
| 13.75
| 13.77
| 111,049
| ###
| ###
| ###
| ### |
2009-Sep-08 Tue
| 13.74
| ###
| 13.74
| 13.86
| 282,849
| 1,943,172
| 67.7
| 67.7
| ### |
2009-Sep-07 Mon
| ###
| 13.79
| ###
| 13.75
| 75,980
| 523,882
| 70.6
| 70.6
| 1.0 |
2009-Sep-04 Fri
| 13.53
| ###
| 13.42
| ###
| 211,542
| 1,419,446
| 74.2
| 74.2
| 0.0 |
2009-Sep-03 Thu
| 13.4
| 13.55
| 13.4
| 13.41
|
|
| ###
| ###
| 1.0 |
2009-Sep-02 Wed
| 13.4
| 13.44
| ###
| ###
|
|
| 33.9
| 33.9
| 0.0 |
2009-Sep-01 Tue
| 13.25
| 13.45
| 13.25
| 13.4
| 132,721
| 1,771,825
| 74.7
| 74.7
| 1.0 |
2009-Aug-31 Mon
| ###
| ###
| ###
| ###
| 145,454
| 0
| 72.4
| 72.4
| 0.0 |
2009-Aug-28 Fri
| 13.23
| 13.46
| 13.22
| 13.4
|
|
| ###
| ###
| 1.0 |
2009-Aug-27 Thu
| ###
| ###
| ###
| 13.23
| 276,770
| 0
| 72.4
| 72.4
| 0.9 |
2009-Aug-26 Wed
| 13.29
| 13.5
| ###
| ###
| 71,722
| 484,123
| ###
| ###
| 0.0 |
2009-Aug-25 Tue
| 13.45
| ###
| 13.28
| 13.29
| 72,156
| ###
| 27.7
| 27.7
| ### |
2009-Aug-24 Mon
| ###
| ###
| 13.29
| 13.45
| 88,670
| ###
| ###
| ###
| ### |
2009-Aug-21 Fri
| 13.5
| ###
| 13.27
| 13.45
|
|
| 46.2
| 46.2
| ### |
2009-Aug-20 Thu
| 13.7
| 13.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-19 Wed
| 13.85
| 13.85
| ###
| 13.8
| 94,321
| 653,172
| 36.4
| 36.4
| 1.0 |
2009-Aug-18 Tue
| 13.45
| ###
| 13.44
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-17 Mon
| ###
| ###
| ###
| ###
| 55,246
| 0
| 73.1
| 73.1
| 0.0 |
2009-Aug-14 Fri
| 13.8
| ###
| 13.75
| ###
| 75,355
| ###
| 76.1
| 76.1
| 0.0 |
2009-Aug-13 Thu
| 13.22
| ###
| 13.22
| 13.58
|
|
| 77.2
| 77.2
| ### |
2009-Aug-12 Wed
| 12.85
| 13.43
| 12.85
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2009-Aug-11 Tue
| 12.77
| 12.86
| 12.71
| 12.76
|
|
| 30.0
| 30.0
| ### |
2009-Aug-10 Mon
| ###
| ###
| 12.74
| 12.75
|
|
| ###
| ###
| ### |
2009-Aug-07 Fri
| ###
| ###
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2009-Aug-06 Thu
| 13.2
| 13.2
| 12.7
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2009-Aug-05 Wed
| ###
| 13.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-04 Tue
| 13.82
| 13.87
| 13.51
| 13.51
| 16,846
| 230,621
| ###
| ###
| ### |
2009-Aug-03 Mon
| 13.4
| 13.74
| 13.4
| 13.74
| 25,888
| ###
| ###
| ###
| ### |
2009-Jul-31 Fri
| ###
| 13.55
| ###
| 13.4
|
|
| 68.6
| 68.6
| 1.0 |
2009-Jul-30 Thu
| ###
| ###
| ###
| ###
| 36,348
| 0
| ###
| ###
| 0.0 |
2009-Jul-29 Wed
| ###
| ###
| 12.82
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-28 Tue
| ###
| ###
| 12.8
| ###
| 32,270
| 206,528
| 32.1
| 32.1
| 0.0 |
2009-Jul-27 Mon
| ###
| 13.2
| 12.79
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2009-Jul-24 Fri
| 13.49
| 13.49
| 13.21
| 13.21
|
|
| 22.8
| 22.8
| ### |
2009-Jul-23 Thu
| 13.2
| ###
| ###
| 13.5
|
|
| ###
| ###
| 1.0 |
2009-Jul-22 Wed
| 12.8
| ###
| 12.8
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2009-Jul-21 Tue
| 12.8
| 12.81
| ###
| 12.76
| 64,072
| 410,381
| 34.1
| 34.1
| ### |
2009-Jul-20 Mon
| 12.45
| 12.82
| 12.45
| 12.75
|
|
| 81.7
| 81.7
| ### |
2009-Jul-17 Fri
| 12.2
| 12.48
| 12.2
| ###
| 42,547
| 525,029
| ###
| ###
| 0.0 |
2009-Jul-16 Thu
| ###
| ###
| ###
| ###
| 98,842
| 0
| 71.4
| 71.4
| 0.0 |
2009-Jul-15 Wed
| 12.45
| 12.7
| ###
| ###
| 56,840
| ###
| ###
| ###
| 0.0 |
2009-Jul-14 Tue
| ###
| ###
| ###
| ###
| 22,476
| 0
| ###
| ###
| 0.0 |
2009-Jul-13 Mon
| 11.77
| ###
| 11.77
| 11.8
| 12,582
| 74,045
| 82.3
| 82.3
| 0.8 |
2009-Jul-10 Fri
| ###
| 11.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-09 Thu
| 11.7
| 11.73
| 11.59
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2009-Jul-08 Wed
| 11.5
| ###
| 11.45
| 11.53
|
|
| ###
| ###
| ### |
2009-Jul-07 Tue
| ###
| 11.77
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2009-Jul-06 Mon
| 11.59
| 11.59
| 11.45
| 11.54
| 48,846
| ###
| 38.0
| 38.0
| 0.8 |
2009-Jul-03 Fri
| ###
| 11.76
| 11.53
| 11.59
| 17,725
| ###
| 25.0
| 25.0
| 0.8 |
2009-Jul-02 Thu
| ###
| 11.83
| 11.59
| 11.7
| 39,347
| 460,753
| 72.7
| 72.7
| 0.8 |
2009-Jul-01 Wed
| 11.7
| 11.83
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2009-Jun-30 Tue
| ###
| 11.78
| ###
| 11.72
|
|
| 72.5
| 72.5
| 0.8 |
2009-Jun-29 Mon
| ###
| ###
| ###
| 11.49
| 40,021
| 0
| ###
| ###
| ### |
2009-Jun-26 Fri
| 11.53
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2009-Jun-25 Thu
| 11.74
| 11.88
| 11.52
| 11.52
|
|
| 22.5
| 22.5
| 0.8 |
2009-Jun-24 Wed
| 11.56
| 11.83
| 11.54
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2009-Jun-23 Tue
| 12.25
| 12.25
| 11.53
| 11.53
|
|
| 11.5
| 11.5
| ### |
2009-Jun-22 Mon
| 12.45
| 12.5
| 12.25
| 12.25
|
|
| 30.9
| 30.9
| 0.9 |
2009-Jun-19 Fri
| ###
| ###
| ###
| ###
| 28,728
| 0
| ###
| ###
| 0.0 |
2009-Jun-18 Thu
| ###
| ###
| 11.85
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-17 Wed
| ###
| 12.21
| 11.85
| 12.2
|
|
| 85.7
| 85.7
| ### |
2009-Jun-16 Tue
| 12.23
| 12.23
| 11.81
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-15 Mon
| ###
| 12.45
| ###
| 12.25
| 43,087
| ###
| 77.8
| 77.8
| 0.9 |
2009-Jun-12 Fri
| 12.2
| 12.2
| ###
| ###
| 40,977
| 249,959
| ###
| ###
| 0.0 |
2009-Jun-11 Thu
| ###
| ###
| 11.8
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-10 Wed
| 11.52
| ###
| 11.52
| ###
|
|
| 88.0
| 88.0
| 0.0 |
2009-Jun-09 Tue
| ###
| 11.45
| ###
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2009-Jun-05 Fri
| ###
| ###
| ###
| ###
| 37,981
| 0
| ###
| ###
| 0.0 |
2009-Jun-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-03 Wed
| ###
| ###
| ###
| ###
|
|
| 65.9
| 65.9
| 0.0 |
2009-Jun-02 Tue
| 10.7
| ###
| 10.7
| ###
| 55,747
| 298,246
| 77.7
| 77.7
| 0.0 |
2009-Jun-01 Mon
| ###
| ###
| 10.51
| 10.51
| 163,344
| 858,372
| ###
| ###
| ### |
2009-May-29 Fri
| ###
| ###
| 10.85
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-28 Thu
| 10.84
| ###
| 10.81
| 10.85
|
|
| ###
| ###
| 0.8 |
2009-May-27 Wed
| 10.85
| 10.85
| 10.81
| 10.84
|
|
| 33.2
| 33.2
| 0.8 |
2009-May-26 Tue
| 10.89
| ###
| 10.81
| 10.81
| 8,740
| ###
| ###
| ###
| 0.8 |
2009-May-25 Mon
| ###
| ###
| 10.88
| 10.89
| 15,045
| 81,844
| ###
| ###
| 0.8 |
2009-May-22 Fri
| ###
| ###
| 10.85
| 10.85
|
|
| 35.1
| 35.1
| 0.8 |
2009-May-21 Thu
| 10.89
| ###
| 10.8
| 10.89
|
|
| 70.4
| 70.4
| 0.8 |
2009-May-20 Wed
| 10.85
| ###
| 10.82
| 10.82
| 36,983
| 200,078
| ###
| ###
| 0.8 |
2009-May-19 Tue
| ###
| ###
| 10.82
| 10.85
|
|
| 34.0
| 34.0
| 0.8 |
2009-May-18 Mon
| ###
| ###
| 10.7
| ###
| 25,257
| 135,124
| 78.3
| 78.3
| 0.0 |
2009-May-15 Fri
| 10.83
| ###
| 10.83
| ###
| 17,774
| 96,246
| 74.5
| 74.5
| 0.0 |
2009-May-14 Thu
| ###
| ###
| ###
| 10.71
|
|
| 83.8
| 83.8
| ### |
2009-May-13 Wed
| ###
| ###
| 10.58
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-12 Tue
| 10.85
| 10.86
| ###
| ###
| 19,126
| 103,854
| 28.4
| 28.4
| 0.0 |
2009-May-11 Mon
| ###
| 10.85
| 10.55
| 10.85
| 37,452
| ###
| 75.7
| 75.7
| 0.8 |
2009-May-08 Fri
| 10.53
| 10.8
| 10.5
| 10.52
| 49,679
| 529,081
| ###
| ###
| ### |
2009-May-07 Thu
| 10.7
| ###
| 10.52
| 10.53
| 67,444
| 354,755
| ###
| ###
| 0.8 |
2009-May-06 Wed
| ###
| ###
| 10.54
| ###
| 57,077
| ###
| ###
| ###
| 0.0 |
2009-May-05 Tue
| ###
| ###
| 10.88
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2009-May-04 Mon
| ###
| ###
| 10.86
| 10.89
|
|
| 21.5
| 21.5
| 0.8 |
2009-May-01 Fri
| ###
| ###
| 10.85
| ###
| 42,741
| ###
| 28.4
| 28.4
| 0.0 |
2009-Apr-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-27 Mon
| ###
| ###
| 10.71
| ###
| 78,956
| ###
| 80.7
| 80.7
| 0.0 |
2009-Apr-24 Fri
| ###
| 10.71
| ###
| ###
|
|
| 36.0
| 36.0
| 0.0 |
2009-Apr-23 Thu
| ###
| ###
| 10.5
| 10.7
|
|
| ###
| ###
| 0.8 |
2009-Apr-22 Wed
| ###
| ###
| 10.84
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-21 Tue
| ###
| ###
| ###
| ###
| 29,285
| 0
| ###
| ###
| 0.0 |
2009-Apr-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-17 Fri
| ###
| 11.2
| ###
| ###
| 63,626
| ###
| 32.7
| 32.7
| 0.0 |
2009-Apr-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-15 Wed
| ###
| ###
| ###
| ###
| 10,781
| 0
| 65.2
| 65.2
| 0.0 |
2009-Apr-14 Tue
| 10.75
| ###
| 10.75
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2009-Apr-09 Thu
| ###
| ###
| 10.5
| ###
|
|
| 63.2
| 63.2
| 0.0 |
2009-Apr-08 Wed
| 10.7
| 10.7
| 10.5
| ###
|
|
| 36.6
| 36.6
| 0.0 |
2009-Apr-07 Tue
| 10.72
| 10.82
| 10.71
| 10.72
|
|
| 77.1
| 77.1
| 0.8 |
2009-Apr-06 Mon
| 10.7
| 10.72
| ###
| 10.72
|
|
| ###
| ###
| 0.8 |
2009-Apr-03 Fri
| 10.7
| 10.89
| ###
| 10.7
| 67,348
| ###
| 67.3
| 67.3
| 0.8 |
2009-Apr-02 Thu
| 10.52
| 10.78
| 10.5
| 10.7
| 76,945
| ###
| 70.0
| 70.0
| 0.8 |
2009-Apr-01 Wed
| 10.53
| ###
| 10.5
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-31 Tue
| 10.55
| ###
| 10.43
| 10.5
| 36,322
| ###
| 25.3
| 25.3
| 0.8 |
2009-Mar-30 Mon
| ###
| ###
| ###
| 10.7
|
|
| ###
| ###
| 0.8 |
2009-Mar-27 Fri
| 10.7
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2009-Mar-26 Thu
| ###
| ###
| 9.72
| 10.7
|
|
| 16.7
| 16.7
| 0.8 |
2009-Mar-25 Wed
| ###
| 11.2
| 10.88
| 11.2
|
|
| 77.7
| 77.7
| 0.8 |
2009-Mar-24 Tue
| ###
| ###
| 10.74
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2009-Mar-23 Mon
| ###
| ###
| ###
| ###
|
|
| 13.0
| 13.0
| 0.0 |
2009-Mar-20 Fri
| ###
| 11.45
| ###
| 11.42
| 59,975
| 343,356
| 86.8
| 86.8
| 0.8 |
2009-Mar-19 Thu
| 10.89
| ###
| 10.89
| ###
| 51,159
| ###
| ###
| ###
| 0.0 |
2009-Mar-18 Wed
| 10.82
| ###
| 10.76
| 10.85
| 63,141
| ###
| ###
| ###
| 0.8 |
2009-Mar-17 Tue
| 10.4
| ###
| ###
| 10.5
| 129,256
| 0
| 63.9
| 63.9
| 0.8 |
2009-Mar-16 Mon
| 10.46
| 10.46
| 10.4
| 10.45
| 46,273
| 482,627
| ###
| ###
| ### |
2009-Mar-13 Fri
| ###
| 10.5
| ###
| 10.5
|
|
| ###
| ###
| 0.8 |
2009-Mar-12 Thu
| ###
| ###
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2009-Mar-11 Wed
| ###
| 10.48
| ###
| ###
| 57,529
| 301,451
| ###
| ###
| 0.0 |
2009-Mar-10 Tue
| ###
| 10.25
| ###
| ###
| 9,858
| 50,522
| 72.9
| 72.9
| 0.0 |
2009-Mar-09 Mon
| 10.24
| 10.28
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2009-Mar-06 Fri
| ###
| ###
| ###
| 10.24
| 75,155
| 0
| 30.9
| 30.9
| ### |
2009-Mar-05 Thu
| 10.5
| ###
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2009-Mar-04 Wed
| ###
| ###
| ###
| ###
| 9,189
| 0
| ###
| ###
| 0.0 |
2009-Mar-03 Tue
| 10.4
| 10.4
| 10.22
| 10.22
| 58,379
| 601,887
| ###
| ###
| 0.7 |
2009-Mar-02 Mon
| 10.49
| 10.49
| 10.22
| ###
| 16,129
| ###
| ###
| ###
| 0.0 |
2009-Feb-27 Fri
| ###
| 10.4
| 10.23
| 10.4
| 17,846
| 184,081
| ###
| ###
| 0.7 |
2009-Feb-26 Thu
| 10.2
| 10.25
| ###
| 10.22
|
|
| ###
| ###
| 0.7 |
2009-Feb-25 Wed
| ###
| ###
| ###
| ###
| 24,258
| 0
| 36.4
| 36.4
| 0.0 |
2009-Feb-24 Tue
| ###
| ###
| ###
| ###
| 19,889
| 0
| ###
| ###
| 0.0 |
2009-Feb-23 Mon
| ###
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2009-Feb-20 Fri
| ###
| ###
| ###
| ###
| 159,053
| 0
| 39.1
| 39.1
| 0.0 |
2009-Feb-19 Thu
| ###
| ###
| ###
| ###
| 51,258
| 0
| ###
| ###
| 0.0 |
2009-Feb-18 Wed
| ###
| 10.4
| ###
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2009-Feb-17 Tue
| 10.75
| 10.75
| ###
| 10.4
| 42,658
| 229,286
| ###
| ###
| 0.7 |
2009-Feb-16 Mon
| ###
| ###
| ###
| 10.55
| 54,170
| 0
| ###
| ###
| ### |
2009-Feb-13 Fri
| ###
| 10.4
| ###
| ###
| 98,520
| ###
| ###
| ###
| 0.0 |
2009-Feb-12 Thu
| 9.8
| ###
| 9.8
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2009-Feb-11 Wed
| 9.73
| 9.85
| 9.72
| 9.8
| 22,182
| 217,050
| ###
| ###
| 0.7 |
2009-Feb-10 Tue
| 9.72
| ###
| 9.72
| 9.73
|
|
| 75.9
| 75.9
| ### |
2009-Feb-09 Mon
| 9.7
| ###
| 9.7
| 9.75
| 36,251
| ###
| ###
| ###
| ### |
2009-Feb-06 Fri
| 9.7
| 9.72
| 9.5
| ###
| 40,073
| ###
| 27.9
| 27.9
| 0.0 |
2009-Feb-05 Thu
| 9.84
| ###
| ###
| 9.7
| 14,223
| 0
| 28.9
| 28.9
| 0.7 |
2009-Feb-04 Wed
| ###
| ###
| ###
| ###
|
|
| 89.8
| 89.8
| 0.0 |
2009-Feb-03 Tue
| ###
| ###
| ###
| ###
| 33,746
| 0
| ###
| ###
| 0.0 |
2009-Feb-02 Mon
| ###
| ###
| ###
| ###
| 8,342
| 0
| 72.2
| 72.2
| 0.0 |
2009-Jan-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-29 Thu
| 10.2
| 10.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-28 Wed
| ###
| 10.2
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2009-Jan-27 Tue
| ###
| 10.2
| ###
| ###
| 10,385
| ###
| ###
| ###
| 0.0 |
2009-Jan-23 Fri
| 10.2
| 10.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-22 Thu
| ###
| ###
| ###
| 10.2
| 16,054
| 0
| 80.8
| 80.8
| 0.7 |
2009-Jan-21 Wed
| ###
| 10.2
| ###
| ###
| 23,642
| 120,574
| ###
| ###
| 0.0 |
2009-Jan-20 Tue
| ###
| 10.2
| ###
| 10.2
| 16,379
| ###
| ###
| ###
| 0.7 |
2009-Jan-19 Mon
| ###
| ###
| ###
| ###
| 34,023
| 0
| 77.5
| 77.5
| 0.0 |
2009-Jan-16 Fri
| ###
| ###
| ###
| ###
| 11,773
| 0
| 72.2
| 72.2
| 0.0 |
2009-Jan-15 Thu
| ###
| ###
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2009-Jan-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-13 Tue
| ###
| ###
| 9.75
| ###
| 69,088
| ###
| 81.3
| 81.3
| 0.0 |
2009-Jan-12 Mon
| ###
| ###
| ###
| ###
| 66,779
| 0
| ###
| ###
| 0.0 |
2009-Jan-09 Fri
| ###
| 10.2
| ###
| ###
| 61,742
| 314,884
| ###
| ###
| 0.0 |
2009-Jan-08 Thu
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2009-Jan-07 Wed
| ###
| ###
| 9.85
| ###
| 199,189
| ###
| ###
| ###
| 0.0 |
2009-Jan-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-05 Mon
| ###
| 10.42
| ###
| 10.27
| 31,458
| ###
| ###
| ###
| ### |
2009-Jan-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-31 Wed
| ###
| ###
| ###
| ###
| 22,978
| 0
| ###
| ###
| 0.0 |
2008-Dec-30 Tue
| 9.75
| ###
| 9.72
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2008-Dec-29 Mon
| ###
| 9.73
| ###
| ###
| 12,142
| 59,070
| 82.2
| 82.2
| 0.0 |
2008-Dec-24 Wed
| ###
| ###
| ###
| 9.28
|
|
| 75.0
| 75.0
| 0.7 |
2008-Dec-23 Tue
| ###
| 9.2
| ###
| 9.2
|
|
| 77.4
| 77.4
| 0.7 |
2008-Dec-22 Mon
| ###
| ###
| ###
| 9.2
| 36,876
| 0
| ###
| ###
| 0.7 |
2008-Dec-19 Fri
| ###
| 9.29
| ###
| 9.2
| 99,651
| 462,878
| ###
| ###
| 0.7 |
2008-Dec-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-17 Wed
| ###
| 9.2
| ###
| ###
| 135,459
| ###
| ###
| ###
| 0.0 |
2008-Dec-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-15 Mon
| ###
| ###
| ###
| 9
| 90,074
| 0
| 12.9
| 12.9
| 0.6 |
2008-Dec-12 Fri
| ###
| ###
| 9.2
| ###
| 33,450
| 153,870
| 35.0
| 35.0
| 0.0 |
2008-Dec-11 Thu
| ###
| ###
| 9.2
| ###
| 43,856
| ###
| ###
| ###
| 0.0 |
2008-Dec-10 Wed
| 9.41
| 9.46
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2008-Dec-09 Tue
| 9.45
| 9.5
| ###
| ###
| 74,047
| 351,723
| 34.1
| 34.1
| 0.0 |
2008-Dec-08 Mon
| 9.55
| 9.59
| 9.4
| 9.4
|
|
| 26.7
| 26.7
| ### |
2008-Dec-05 Fri
| ###
| ###
| 9.51
| ###
| 19,484
| 92,646
| ###
| ###
| 0.0 |
2008-Dec-04 Thu
| ###
| ###
| 9.45
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-03 Wed
| ###
| ###
| 9.41
| ###
| 22,887
| 107,683
| ###
| ###
| 0.0 |
2008-Dec-02 Tue
| ###
| ###
| 9.4
| ###
| 70,883
| 333,150
| ###
| ###
| 0.0 |
2008-Dec-01 Mon
| ###
| ###
| 9.45
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2008-Nov-28 Fri
| ###
| 9.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-27 Thu
| 9.74
| 9.75
| ###
| ###
| 42,250
| ###
| 31.1
| 31.1
| 0.0 |
2008-Nov-26 Wed
| 9.77
| 9.77
| ###
| 9.7
|
|
| ###
| ###
| 0.7 |
2008-Nov-25 Tue
| ###
| 9.85
| 9.58
| 9.8
|
|
| 77.1
| 77.1
| 0.7 |
2008-Nov-24 Mon
| ###
| ###
| ###
| ###
| 57,644
| 0
| ###
| ###
| 0.0 |
2008-Nov-21 Fri
| ###
| 9.25
| 9
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2008-Nov-20 Thu
| ###
| 9.23
| 9
| 9.23
|
|
| ###
| ###
| ### |
2008-Nov-19 Wed
| ###
| ###
| 9
| 9.25
|
|
| 88.5
| 88.5
| ### |
2008-Nov-18 Tue
| ###
| ###
| ###
| 9.29
| 99,659
| 0
| 44.5
| 44.5
| ### |
2008-Nov-17 Mon
| ###
| ###
| ###
| ###
| 23,389
| 0
| ###
| ###
| 0.0 |
2008-Nov-14 Fri
| 9.2
| ###
| ###
| ###
| 82,453
| 0
| ###
| ###
| 0.0 |
2008-Nov-13 Thu
| 9.5
| 9.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-12 Wed
| 9.5
| 9.75
| 9.48
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2008-Nov-11 Tue
| 9.7
| 9.7
| 9.46
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-10 Mon
| 9.8
| 9.8
| 9.5
| 9.57
| 12,881
| ###
| 28.0
| 28.0
| ### |
2008-Nov-07 Fri
| 9.8
| 9.8
| ###
| 9.8
| 37,678
| 184,622
| 70.9
| 70.9
| 0.7 |
2008-Nov-06 Thu
| ###
| ###
| 9.83
| 9.83
|
|
| 29.7
| 29.7
| 0.7 |
2008-Nov-05 Wed
| 10.25
| 10.25
| ###
| ###
| 59,257
| ###
| ###
| ###
| 0.0 |
2008-Nov-04 Tue
| 9.85
| 10.25
| 9.81
| 10.25
|
|
| 85.3
| 85.3
| 0.7 |
2008-Nov-03 Mon
| 9.59
| ###
| 9.59
| 9.85
|
|
| 69.0
| 69.0
| ### |
2008-Oct-31 Fri
| 9.5
| ###
| 9.45
| ###
| 98,874
| 467,179
| 67.7
| 67.7
| 0.0 |
2008-Oct-30 Thu
| ###
| 9.5
| ###
| 9.5
| 37,521
| 178,224
| 67.1
| 67.1
| 0.7 |
2008-Oct-29 Wed
| ###
| 9.7
| ###
| 9.24
|
|
| 29.7
| 29.7
| ### |
2008-Oct-28 Tue
| 9.75
| 9.75
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2008-Oct-27 Mon
| ###
| ###
| 9.75
| ###
| 31,981
| ###
| ###
| ###
| 0.0 |
2008-Oct-24 Fri
| 10.2
| 10.2
| ###
| 10.2
| 14,021
| ###
| ###
| ###
| 0.7 |
2008-Oct-23 Thu
| ###
| 10.2
| 9.85
| 10.2
| 8,220
| ###
| ###
| ###
| 0.7 |
2008-Oct-22 Wed
| ###
| 10.25
| ###
| 10.25
| 305,221
| 1,564,257
| 81.4
| 81.4
| 0.7 |
2008-Oct-21 Tue
| ###
| 10.25
| ###
| ###
| 19,746
| ###
| ###
| ###
| 0.0 |
2008-Oct-20 Mon
| ###
| 10.27
| ###
| ###
| 42,152
| 216,450
| ###
| ###
| 0.0 |
2008-Oct-17 Fri
| 10.28
| ###
| 10.2
| 10.25
| 56,625
| 288,787
| 48.1
| 48.1
| 0.7 |
2008-Oct-16 Thu
| ###
| ###
| ###
| 10.28
|
|
| ###
| ###
| 0.7 |
2008-Oct-15 Wed
| ###
| 10.2
| 9.87
| 10.2
|
|
| ###
| ###
| 0.7 |
2008-Oct-14 Tue
| 9.51
| ###
| 9.51
| 9.7
| 200,347
| 952,649
| ###
| ###
| 0.7 |
2008-Oct-13 Mon
| 9.21
| 9.85
| ###
| 9.25
| 107,753
| 530,683
| ###
| ###
| ### |
2008-Oct-10 Fri
| 9.5
| 9.5
| 9
| ###
| 200,584
| ###
| 38.1
| 38.1
| 0.0 |
2008-Oct-09 Thu
| 9.8
| ###
| 9.7
| 9.83
| 246,986
| 1,197,882
| ###
| ###
| 0.7 |
2008-Oct-08 Wed
| 9.89
| ###
| 9.8
| 9.8
|
|
| 48.2
| 48.2
| 0.7 |
2008-Oct-07 Tue
| ###
| 10.26
| 9.7
| 10.26
|
|
| 72.8
| 72.8
| 0.7 |
2008-Oct-06 Mon
| 10.7
| 10.7
| ###
| 10.25
|
|
| ###
| ###
| 0.7 |
2008-Oct-03 Fri
| 10.53
| 10.53
| ###
| 10.47
| 34,989
| ###
| ###
| ###
| 0.7 |
2008-Oct-02 Thu
| ###
| ###
| 10.41
| 10.74
|
|
| ###
| ###
| 0.8 |
2008-Oct-01 Wed
| 10.8
| 10.8
| 10.5
| 10.5
| 23,722
| ###
| ###
| ###
| 0.8 |
2008-Sep-30 Tue
| ###
| ###
| 9.8
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-29 Mon
| 10.5
| 10.5
| ###
| 10.5
| 45,574
| ###
| 83.0
| 83.0
| 0.8 |
2008-Sep-26 Fri
| ###
| 10.5
| ###
| 10.5
|
|
| ###
| ###
| 0.8 |
2008-Sep-25 Thu
| 10.5
| ###
| 10.25
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2008-Sep-24 Wed
| 10.23
| 10.85
| 10.23
| 10.54
|
|
| ###
| ###
| 0.8 |
2008-Sep-23 Tue
| ###
| ###
| 10.25
| ###
| 56,941
| 291,822
| ###
| ###
| 0.0 |
2008-Sep-22 Mon
| ###
| ###
| 10.87
| 10.87
| 119,653
| ###
| ###
| ###
| ### |
2008-Sep-19 Fri
| ###
| 11.26
| 10.87
| 10.87
| 85,354
| 944,442
| ###
| ###
| ### |
2008-Sep-18 Thu
| 10.83
| 11.26
| 10.83
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-17 Wed
| 10.85
| ###
| 10.85
| 11.52
|
|
| ###
| ###
| 0.8 |
2008-Sep-16 Tue
| ###
| ###
| ###
| 10.84
|
|
| 33.9
| 33.9
| 0.8 |
2008-Sep-15 Mon
| ###
| ###
| ###
| ###
| 23,945
| 0
| ###
| ###
| 0.0 |
2008-Sep-12 Fri
| 11.2
| 11.2
| 10.8
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2008-Sep-11 Thu
| 11.4
| 11.45
| 11.22
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-10 Wed
| ###
| ###
| 11.43
| 11.5
| 53,983
| ###
| 31.3
| 31.3
| ### |
2008-Sep-09 Tue
| 11.7
| 11.7
| ###
| ###
|
|
| 38.9
| 38.9
| 0.0 |
2008-Sep-08 Mon
| 11.59
| 11.7
| 11.48
| 11.7
|
|
| ###
| ###
| 0.8 |
2008-Sep-05 Fri
| ###
| ###
| ###
| 11.59
| 25,189
| 0
| 83.2
| 83.2
| 0.8 |
2008-Sep-04 Thu
| 11.4
| 11.45
| 11.29
| 11.45
| 840,585
| 9,557,451
| 82.8
| 82.8
| 0.8 |
2008-Sep-03 Wed
| ###
| 11.44
| 11.21
| 11.44
|
|
| 80.9
| 80.9
| 0.8 |
2008-Sep-02 Tue
| ###
| ###
| ###
| ###
| 185,971
| 0
| ###
| ###
| 0.0 |
2008-Sep-01 Mon
| 10.7
| 10.8
| 10.58
| 10.72
|
|
| ###
| ###
| 0.8 |
2008-Aug-29 Fri
| 10.5
| 10.79
| 10.5
| 10.79
|
|
| 80.9
| 80.9
| ### |
2008-Aug-28 Thu
| ###
| ###
| 10.45
| 10.45
| 18,476
| ###
| ###
| ###
| ### |
2008-Aug-27 Wed
| 10.59
| 10.7
| 10.56
| 10.57
| 15,544
| ###
| ###
| ###
| 0.8 |
2008-Aug-26 Tue
| 10.46
| ###
| 10.46
| ###
| 16,357
| 85,547
| 77.5
| 77.5
| 0.0 |
2008-Aug-25 Mon
| 10.79
| 10.79
| 10.49
| 10.55
|
|
| ###
| ###
| ### |
2008-Aug-22 Fri
| ###
| 10.7
| 10.45
| 10.7
| 29,786
| 314,986
| ###
| ###
| 0.8 |
2008-Aug-21 Thu
| 10.8
| 10.89
| 10.55
| 10.7
|
|
| ###
| ###
| 0.8 |
2008-Aug-20 Wed
| ###
| 10.71
| ###
| 10.71
|
|
| 94.8
| 94.8
| ### |
2008-Aug-19 Tue
| 9.8
| ###
| 9.8
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2008-Aug-18 Mon
| 9.55
| 9.87
| 9.55
| 9.8
|
|
| 86.0
| 86.0
| 0.7 |
2008-Aug-15 Fri
| ###
| 9.87
| 9.57
| 9.57
| 87,386
| ###
| 25.8
| 25.8
| ### |
2008-Aug-14 Thu
| ###
| ###
| ###
| 9.55
|
|
| ###
| ###
| 0.7 |
2008-Aug-13 Wed
| 9.45
| ###
| ###
| ###
| 21,520
| 0
| 33.7
| 33.7
| 0.0 |
2008-Aug-12 Tue
| ###
| ###
| 9.41
| 9.45
| 17,189
| 80,874
| 26.8
| 26.8
| 0.7 |
2008-Aug-11 Mon
| ###
| ###
| ###
| ###
| 26,253
| 0
| 16.2
| 16.2
| 0.0 |
2008-Aug-08 Fri
| 9.56
| ###
| 9.55
| 9.85
|
|
| ###
| ###
| ### |
2008-Aug-07 Thu
| ###
| 9.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-05 Tue
| ###
| 9.28
| ###
| ###
|
|
| 40.6
| 40.6
| 0.0 |
2008-Aug-04 Mon
| ###
| 9.28
| ###
| ###
| 9,445
| 43,824
| 42.9
| 42.9
| 0.0 |
2008-Aug-01 Fri
| ###
| 9.29
| ###
| ###
| 165,941
| ###
| ###
| ###
| 0.0 |
2008-Jul-31 Thu
| ###
| 9.2
| ###
| ###
| 24,323
| 111,885
| 70.3
| 70.3
| 0.0 |
2008-Jul-30 Wed
| ###
| ###
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2008-Jul-29 Tue
| ###
| ###
| ###
| 9
|
|
| 35.9
| 35.9
| 0.6 |
2008-Jul-28 Mon
| ###
| ###
| ###
| ###
| 117,628
| 0
| ###
| ###
| 0.0 |
2008-Jul-25 Fri
| 9.45
| 9.51
| ###
| ###
|
|
| 35.6
| 35.6
| 0.0 |
2008-Jul-24 Thu
| 9.57
| 9.58
| 9.4
| 9.45
| 34,621
| 328,553
| 26.4
| 26.4
| 0.7 |
2008-Jul-23 Wed
| 9.54
| ###
| ###
| 9.58
| 27,858
| 0
| 63.9
| 63.9
| 0.7 |
2008-Jul-22 Tue
| ###
| 9.74
| 9.5
| 9.54
|
|
| ###
| ###
| ### |
2008-Jul-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-18 Fri
| 9.59
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-17 Thu
| ###
| 9.78
| 9.59
| 9.59
|
|
| ###
| ###
| 0.7 |
2008-Jul-16 Wed
| 9.5
| 9.59
| 9.48
| 9.57
| 43,822
| 417,842
| ###
| ###
| ### |
2008-Jul-15 Tue
| 9.4
| 9.5
| ###
| 9.5
|
|
| ###
| ###
| 0.7 |
2008-Jul-14 Mon
| 9.5
| 9.5
| 9.21
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-11 Fri
| 9.2
| 9.5
| ###
| 9.5
|
|
| 83.8
| 83.8
| 0.7 |
2008-Jul-10 Thu
| ###
| 9.2
| ###
| 9.2
| 17,658
| 81,226
| ###
| ###
| 0.7 |
2008-Jul-09 Wed
| ###
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2008-Jul-08 Tue
| ###
| ###
| ###
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2008-Jul-07 Mon
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2008-Jul-04 Fri
| ###
| ###
| ###
| ###
| 167,085
| 0
| 29.5
| 29.5
| 0.0 |
2008-Jul-03 Thu
| ###
| ###
| ###
| ###
| 186,584
| 0
| 25.4
| 25.4
| 0.0 |
2008-Jul-02 Wed
| ###
| 9.5
| ###
| 9.48
|
|
| 79.2
| 79.2
| 0.7 |
2008-Jul-01 Tue
| 9.49
| 9.51
| 9.44
| 9.44
| 72,048
| 682,654
| 36.7
| 36.7
| 0.7 |
2008-Jun-30 Mon
| 9.53
| 9.58
| 9.2
| 9.5
|
|
| 41.1
| 41.1
| 0.7 |
2008-Jun-27 Fri
| 9.82
| 9.86
| ###
| ###
| 72,428
| 357,070
| 9.7
| 9.7
| 0.0 |
2008-Jun-26 Thu
| ###
| ###
| 9.85
| 9.86
| 40,485
| 199,388
| 31.1
| 31.1
| 0.7 |
2008-Jun-25 Wed
| ###
| ###
| ###
| ###
| 27,389
| 0
| ###
| ###
| 0.0 |
2008-Jun-24 Tue
| ###
| 10.42
| ###
| ###
| 21,628
| 112,681
| ###
| ###
| 0.0 |
2008-Jun-23 Mon
| 10.5
| 10.5
| ###
| 10.42
|
|
| ###
| ###
| 0.7 |
2008-Jun-20 Fri
| ###
| 10.5
| ###
| 10.5
| 26,643
| 139,875
| 79.2
| 79.2
| 0.8 |
2008-Jun-19 Thu
| 10.7
| 10.7
| ###
| 10.5
|
|
| 27.1
| 27.1
| 0.8 |
2008-Jun-18 Wed
| 10.74
| ###
| ###
| ###
| 20,785
| 0
| 28.8
| 28.8
| 0.0 |
2008-Jun-17 Tue
| ###
| 10.71
| ###
| 10.71
| 21,955
| ###
| 84.9
| 84.9
| ### |
2008-Jun-16 Mon
| ###
| 10.4
| ###
| ###
|
|
| 40.0
| 40.0
| 0.0 |
2008-Jun-13 Fri
| 10.2
| 10.41
| ###
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2008-Jun-12 Thu
| 10.2
| 10.21
| ###
| 10.21
| 168,158
| 858,446
| ###
| ###
| ### |
2008-Jun-11 Wed
| ###
| 10.2
| ###
| ###
| 51,358
| 261,925
| ###
| ###
| 0.0 |
2008-Jun-10 Tue
| 10.23
| 10.23
| ###
| 10.2
|
|
| ###
| ###
| 0.7 |
2008-Jun-06 Fri
| ###
| ###
| ###
| ###
| 131,885
| 0
| ###
| ###
| 0.0 |
2008-Jun-05 Thu
| 10.42
| 10.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-04 Wed
| ###
| 10.5
| ###
| 10.42
| 34,020
| ###
| 73.1
| 73.1
| 0.7 |
2008-Jun-03 Tue
| 10.48
| 10.48
| ###
| ###
|
|
| 40.6
| 40.6
| 0.0 |
2008-Jun-02 Mon
| ###
| 10.5
| 10.26
| 10.48
|
|
| ###
| ###
| 0.7 |
2008-May-30 Fri
| ###
| ###
| 10.2
| 10.22
| 9,556
| ###
| ###
| ###
| 0.7 |
2008-May-29 Thu
| ###
| 10.22
| ###
| ###
| 18,156
| 92,777
| ###
| ###
| 0.0 |
2008-May-28 Wed
| 10.2
| ###
| ###
| ###
| 7,559
| 0
| ###
| ###
| 0.0 |
2008-May-27 Tue
| ###
| 10.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-26 Mon
| 10.5
| 10.5
| ###
| ###
| 22,876
| ###
| 14.0
| 14.0
| 0.0 |
2008-May-23 Fri
| 10.4
| 10.55
| ###
| 10.54
| 24,022
| ###
| 76.7
| 76.7
| 0.8 |
2008-May-22 Thu
| 10.2
| 10.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-21 Wed
| ###
| 10.4
| 10.21
| ###
| 12,222
| 125,947
| 70.1
| 70.1
| 0.0 |
2008-May-20 Tue
| 10.51
| 10.52
| ###
| 10.4
| 21,471
| ###
| 33.0
| 33.0
| 0.7 |
2008-May-19 Mon
| ###
| ###
| ###
| ###
| 24,541
| 0
| 88.9
| 88.9
| 0.0 |
2008-May-16 Fri
| ###
| 10.2
| ###
| 10.2
|
|
| ###
| ###
| 0.7 |
2008-May-15 Thu
| ###
| ###
| ###
| ###
| 611,755
| 0
| 69.0
| 69.0
| 0.0 |
2008-May-14 Wed
| ###
| ###
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2008-May-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-12 Mon
| ###
| 10.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-09 Fri
| ###
| ###
| ###
| ###
|
|
| 13.8
| 13.8
| 0.0 |
2008-May-08 Thu
| ###
| ###
| ###
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2008-May-07 Wed
| ###
| ###
| ###
| ###
| 15,946
| 0
| 36.0
| 36.0
| 0.0 |
2008-May-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-05 Mon
| ###
| 10.25
| ###
| ###
| 20,656
| ###
| ###
| ###
| 0.0 |
2008-May-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-01 Thu
| ###
| ###
| ###
| ###
| 12,844
| 0
| 31.0
| 31.0
| 0.0 |
2008-Apr-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-29 Tue
| ###
| 10.2
| ###
| ###
| 12,224
| 62,342
| ###
| ###
| 0.0 |
2008-Apr-28 Mon
| ###
| ###
| ###
| ###
| 23,481
| 0
| ###
| ###
| 0.0 |
2008-Apr-24 Thu
| ###
| ###
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2008-Apr-23 Wed
| 10.45
| 10.49
| ###
| ###
|
|
| 12.1
| 12.1
| 0.0 |
2008-Apr-22 Tue
| ###
| 10.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-21 Mon
| 10.25
| ###
| ###
| ###
| 11,681
| 0
| 69.4
| 69.4
| 0.0 |
2008-Apr-18 Fri
| ###
| ###
| ###
| ###
| 13,781
| 0
| 71.3
| 71.3
| 0.0 |
2008-Apr-17 Thu
| 9.89
| ###
| 9.8
| 9.88
|
|
| 37.1
| 37.1
| 0.7 |
2008-Apr-16 Wed
| ###
| ###
| 9.86
| 9.86
| 30,522
| 150,473
| 26.6
| 26.6
| 0.7 |
2008-Apr-15 Tue
| ###
| ###
| 9.85
| 9.88
| 39,241
| ###
| ###
| ###
| 0.7 |
2008-Apr-14 Mon
| ###
| 10.45
| ###
| ###
| 38,275
| 199,986
| ###
| ###
| 0.0 |
2008-Apr-11 Fri
| 10.53
| 10.53
| 10.27
| ###
| 19,070
| 198,327
| 24.0
| 24.0
| 0.0 |
2008-Apr-10 Thu
| ###
| ###
| 10.4
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2008-Apr-09 Wed
| 10.79
| 10.79
| 10.59
| ###
| 17,843
| 190,741
| 28.1
| 28.1
| 0.0 |
2008-Apr-08 Tue
| ###
| ###
| ###
| 10.5
| 28,381
| 0
| 27.8
| 27.8
| 0.8 |
2008-Apr-07 Mon
| 10.5
| ###
| 10.49
| 10.5
| 59,071
| 309,827
| 66.7
| 66.7
| 0.8 |
2008-Apr-04 Fri
| 10.75
| 10.75
| 10.5
| 10.5
|
|
| ###
| ###
| 0.8 |
2008-Apr-03 Thu
| ###
| ###
| ###
| 10.75
|
|
| 88.8
| 88.8
| 0.8 |
2008-Apr-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-01 Tue
| 9.7
| 9.89
| ###
| ###
|
|
| 35.6
| 35.6
| 0.0 |
2008-Mar-31 Mon
| 9.85
| 9.89
| 9.5
| 9.89
| 97,144
| ###
| 70.1
| 70.1
| ### |
2008-Mar-28 Fri
| ###
| ###
| 9.84
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-27 Thu
| 9.8
| ###
| 9.75
| 9.81
| 59,373
| 289,443
| 62.1
| 62.1
| ### |
2008-Mar-26 Wed
| 9.7
| 9.76
| ###
| 9.75
| 38,676
| ###
| 63.8
| 63.8
| ### |
2008-Mar-25 Tue
| ###
| 9.77
| 9.49
| ###
| 46,483
| ###
| ###
| ###
| 0.0 |
2008-Mar-20 Thu
| ###
| ###
| 9.51
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-19 Wed
| 9.72
| ###
| 9.46
| 9.78
|
|
| 72.8
| 72.8
| 0.7 |
2008-Mar-18 Tue
| 9.5
| 9.72
| 9.45
| 9.5
| 75,246
| ###
| ###
| ###
| 0.7 |
2008-Mar-17 Mon
| ###
| ###
| ###
| ###
| 135,080
| 0
| 40.8
| 40.8
| 0.0 |
2008-Mar-14 Fri
| ###
| 9.7
| 9.5
| ###
| 26,674
| 256,070
| ###
| ###
| 0.0 |
2008-Mar-13 Thu
| 9.78
| 9.78
| 9.5
| ###
| 28,257
| ###
| ###
| ###
| 0.0 |
2008-Mar-12 Wed
| ###
| 10.2
| 9.5
| ###
| 59,328
| 584,380
| ###
| ###
| 0.0 |
2008-Mar-11 Tue
| 9.45
| 9.56
| 9.4
| 9.45
|
|
| 76.9
| 76.9
| 0.7 |
2008-Mar-10 Mon
| 9.87
| ###
| 9.4
| 9.5
| 72,923
| ###
| 22.8
| 22.8
| 0.7 |
2008-Mar-07 Fri
| ###
| ###
| ###
| 9.82
| 43,259
| 0
| ###
| ###
| ### |
2008-Mar-06 Thu
| 10.5
| 10.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-05 Wed
| 10.45
| 10.52
| 10.45
| 10.5
| 131,384
| ###
| ###
| ###
| 0.8 |
2008-Mar-04 Tue
| 10.7
| 10.7
| ###
| ###
| 122,725
| 656,578
| 25.0
| 25.0
| 0.0 |
2008-Mar-03 Mon
| 11.2
| 11.2
| ###
| 10.5
|
|
| 8.0
| 8.0
| 0.8 |
2008-Feb-29 Fri
| 11.55
| 11.55
| ###
| 11.45
|
|
| ###
| ###
| 0.8 |
2008-Feb-28 Thu
| 11.71
| 11.8
| 11.51
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-27 Wed
| 11.8
| ###
| ###
| 11.7
| 9,678
| 0
| 26.4
| 26.4
| 0.8 |
2008-Feb-26 Tue
| ###
| ###
| ###
| ###
| 102,443
| 0
| 91.9
| 91.9
| 0.0 |
2008-Feb-25 Mon
| 11.4
| ###
| ###
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2008-Feb-22 Fri
| ###
| 11.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-21 Thu
| 10.82
| ###
| 10.79
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-20 Wed
| ###
| ###
| ###
| 10.83
| 72,471
| 0
| 82.8
| 82.8
| ### |
2008-Feb-19 Tue
| ###
| ###
| 9.84
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2008-Feb-18 Mon
| ###
| ###
| 9.73
| ###
| 38,157
| ###
| 40.3
| 40.3
| 0.0 |
2008-Feb-15 Fri
| 9.89
| ###
| 9.7
| ###
| 36,844
| ###
| 72.8
| 72.8
| 0.0 |
2008-Feb-14 Thu
| ###
| ###
| ###
| 9.71
| 85,546
| 0
| 73.7
| 73.7
| ### |
2008-Feb-13 Wed
| 10.89
| 10.89
| 9.7
| 9.7
|
|
| 2.2
| 2.2
| 0.7 |
2008-Feb-12 Tue
| 10.7
| 10.7
| 9.5
| ###
| 74,776
| ###
| 6.4
| 6.4
| 0.0 |
2008-Feb-11 Mon
| ###
| ###
| 10.5
| 10.8
|
|
| 41.9
| 41.9
| ### |
2008-Feb-08 Fri
| 11.2
| 11.2
| 10.81
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-07 Thu
| 11.25
| 11.29
| ###
| 11.2
| 19,943
| 112,578
| 37.7
| 37.7
| 0.8 |
2008-Feb-06 Wed
| 11.5
| 11.5
| ###
| 11.22
|
|
| ###
| ###
| ### |
2008-Feb-05 Tue
| 11.5
| ###
| 11.48
| 11.59
|
|
| 78.7
| 78.7
| 0.8 |
2008-Feb-04 Mon
| ###
| ###
| ###
| 11.5
|
|
| ###
| ###
| ### |
2008-Feb-01 Fri
| 11.24
| ###
| ###
| 11.25
| 20,748
| 0
| ###
| ###
| ### |
2008-Jan-31 Thu
| ###
| 11.25
| 10.81
| 11.25
| 78,686
| ###
| 68.8
| 68.8
| ### |
2008-Jan-30 Wed
| ###
| ###
| 10.85
| ###
| 74,320
| 403,186
| ###
| ###
| 0.0 |
2008-Jan-29 Tue
| 11.23
| 11.23
| ###
| ###
| 16,150
| 90,682
| ###
| ###
| 0.0 |
2008-Jan-25 Fri
| 10.2
| 11.24
| 10.2
| ###
|
|
| 91.9
| 91.9
| 0.0 |
2008-Jan-24 Thu
| ###
| 10.49
| ###
| 10.2
| 74,749
| 392,058
| ###
| ###
| 0.7 |
2008-Jan-23 Wed
| 9.8
| ###
| 9.8
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-22 Tue
| ###
| ###
| 9.21
| 9.27
|
|
| ###
| ###
| 0.7 |
2008-Jan-21 Mon
| ###
| ###
| ###
| ###
| 42,683
| 0
| 33.1
| 33.1
| 0.0 |
2008-Jan-18 Fri
| 11.28
| 11.28
| 10.8
| 10.83
|
|
| ###
| ###
| ### |
2008-Jan-17 Thu
| 10.87
| 11.28
| 10.87
| 11.28
|
|
| 88.7
| 88.7
| 0.8 |
2008-Jan-16 Wed
| 11.55
| 11.55
| ###
| ###
| 28,520
| ###
| ###
| ###
| 0.0 |
2008-Jan-15 Tue
| ###
| ###
| 11.5
| ###
| 34,725
| ###
| ###
| ###
| 0.0 |
2008-Jan-14 Mon
| 12.5
| 12.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-11 Fri
| ###
| 12.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-10 Thu
| 12.7
| 12.8
| ###
| ###
| 24,725
| 158,240
| ###
| ###
| 0.0 |
2008-Jan-09 Wed
| 12.5
| ###
| 12.5
| ###
| 33,670
| ###
| 80.6
| 80.6
| 0.0 |
2008-Jan-08 Tue
| 12.52
| 12.7
| 12.52
| ###
| 8,476
| 106,882
| 83.5
| 83.5
| 0.0 |
2008-Jan-07 Mon
| ###
| ###
| 12.5
| ###
| 9,727
| ###
| 87.6
| 87.6
| 0.0 |
2008-Jan-04 Fri
| ###
| ###
| 12.76
| ###
| 5,058
| 32,270
| ###
| ###
| 0.0 |
2008-Jan-03 Thu
| ###
| ###
| ###
| ###
| 11,079
| 0
| ###
| ###
| 0.0 |
2008-Jan-02 Wed
| 12.8
| ###
| 12.77
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2007-Dec-31 Mon
| 12.8
| 12.8
| 12.8
| 12.8
|
|
| ###
| ###
| 0.9 |
2007-Dec-28 Fri
| ###
| 12.72
| ###
| 12.72
|
|
| ###
| ###
| 0.9 |
2007-Dec-27 Thu
| 12.74
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-24 Mon
| 12.4
| 12.74
| 12.4
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-21 Fri
| 12.4
| ###
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2007-Dec-20 Thu
| 12.7
| 12.72
| ###
| ###
| 17,975
| 114,321
| ###
| ###
| 0.0 |
2007-Dec-19 Wed
| ###
| 12.8
| ###
| 12.74
|
|
| ###
| ###
| ### |
2007-Dec-18 Tue
| ###
| ###
| ###
| 12.52
|
|
| ###
| ###
| 0.9 |
2007-Dec-17 Mon
| ###
| ###
| 12.7
| 12.7
|
|
| ###
| ###
| 0.9 |
2007-Dec-14 Fri
| ###
| ###
| ###
| ###
| 31,173
| 0
| 82.2
| 82.2
| 0.0 |
2007-Dec-13 Thu
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2007-Dec-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-11 Tue
| 13.2
| 13.25
| ###
| 13.2
|
|
| 68.4
| 68.4
| 0.9 |
2007-Dec-10 Mon
| ###
| ###
| ###
| ###
| 17,377
| 0
| ###
| ###
| 0.0 |
2007-Dec-07 Fri
| ###
| 13.4
| ###
| 13.4
| 55,451
| 371,521
| ###
| ###
| 1.0 |
2007-Dec-06 Thu
| ###
| ###
| ###
| ###
| 58,926
| 0
| ###
| ###
| 0.0 |
2007-Dec-05 Wed
| 12.86
| ###
| 12.84
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-04 Tue
| 12.82
| 12.87
| 12.82
| 12.85
| 27,450
| ###
| 69.1
| 69.1
| 0.9 |
2007-Dec-03 Mon
| 12.82
| ###
| 12.81
| 12.89
| 29,545
| ###
| 74.4
| 74.4
| ### |
2007-Nov-30 Fri
| 12.85
| ###
| 12.72
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2007-Nov-29 Thu
| 12.8
| 12.85
| 12.7
| 12.81
| 37,122
| ###
| ###
| ###
| ### |
2007-Nov-28 Wed
| 12.71
| ###
| 12.71
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-27 Tue
| ###
| ###
| ###
| ###
| 37,944
| 0
| ###
| ###
| 0.0 |
2007-Nov-26 Mon
| ###
| ###
| ###
| ###
| 29,288
| 0
| ###
| ###
| 0.0 |
2007-Nov-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-22 Thu
| ###
| ###
| 12.88
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-21 Wed
| 13.25
| 13.25
| ###
| ###
|
|
| 38.3
| 38.3
| 0.0 |
2007-Nov-20 Tue
| ###
| ###
| ###
| 13.25
| 23,186
| 0
| ###
| ###
| ### |
2007-Nov-19 Mon
| ###
| 13.5
| ###
| 13.48
|
|
| ###
| ###
| 1.0 |
2007-Nov-16 Fri
| ###
| 13.4
| ###
| ###
| 10,741
| ###
| ###
| ###
| 0.0 |
2007-Nov-15 Thu
| ###
| 13.5
| 13.2
| 13.5
| 9,282
| ###
| 78.9
| 78.9
| 1.0 |
2007-Nov-14 Wed
| 13.59
| ###
| ###
| ###
| 81,023
| 0
| 18.9
| 18.9
| 0.0 |
2007-Nov-13 Tue
| ###
| 13.59
| ###
| 13.54
|
|
| 79.3
| 79.3
| 1.0 |
2007-Nov-12 Mon
| 13.58
| 13.58
| ###
| ###
| 19,855
| ###
| 33.8
| 33.8
| 0.0 |
2007-Nov-09 Fri
| ###
| 13.5
| ###
| 13.5
|
|
| ###
| ###
| 1.0 |
2007-Nov-08 Thu
| 13.42
| 13.42
| ###
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2007-Nov-07 Wed
| ###
| 13.47
| 13.25
| 13.47
| 40,024
| 534,720
| ###
| ###
| 1.0 |
2007-Nov-06 Tue
| ###
| 13.4
| 12.79
| 13.4
| 59,880
| 784,128
| ###
| ###
| 1.0 |
2007-Nov-05 Mon
| 13.56
| 13.56
| ###
| ###
|
|
| 16.3
| 16.3
| 0.0 |
2007-Nov-02 Fri
| ###
| ###
| 13.5
| 13.55
| 195,070
| 1,316,722
| 25.3
| 25.3
| 1.0 |
2007-Nov-01 Thu
| 13.5
| 13.75
| 13.47
| 13.75
| 51,042
| 694,681
| 75.0
| 75.0
| 1.0 |
2007-Oct-31 Wed
| 13.27
| 13.45
| 13.27
| 13.45
| 44,954
| 600,585
| ###
| ###
| ### |
2007-Oct-30 Tue
| ###
| 13.44
| 13.23
| 13.44
|
|
| ###
| ###
| ### |
2007-Oct-29 Mon
| ###
| 13.44
| ###
| ###
| 30,842
| 207,258
| ###
| ###
| 0.0 |
2007-Oct-26 Fri
| ###
| 13.4
| ###
| ###
| 1,017,944
| 6,820,224
| ###
| ###
| 0.0 |
2007-Oct-25 Thu
| ###
| ###
| ###
| ###
| 22,857
| 0
| 40.9
| 40.9
| 0.0 |
2007-Oct-24 Wed
| 13.48
| 13.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-23 Tue
| ###
| 13.5
| ###
| 13.49
|
|
| ###
| ###
| ### |
2007-Oct-22 Mon
| ###
| ###
| 13.25
| 13.59
|
|
| 37.0
| 37.0
| ### |
2007-Oct-19 Fri
| 13.75
| 13.75
| 13.7
| 13.75
| 9,253
| ###
| 68.5
| 68.5
| 1.0 |
2007-Oct-18 Thu
| 13.75
| 13.77
| 13.73
| 13.75
|
|
| ###
| ###
| 1.0 |
2007-Oct-17 Wed
| 13.8
| 13.8
| ###
| 13.75
|
|
| 38.4
| 38.4
| 1.0 |
2007-Oct-16 Tue
| ###
| ###
| 13.7
| 13.8
|
|
| 22.9
| 22.9
| 1.0 |
2007-Oct-15 Mon
| ###
| 13.8
| 13.51
| 13.7
|
|
| 76.7
| 76.7
| 1.0 |
2007-Oct-12 Fri
| ###
| ###
| ###
| 13.58
|
|
| 84.1
| 84.1
| ### |
2007-Oct-11 Thu
| ###
| 13.25
| ###
| 13.25
| 29,785
| 197,325
| 72.4
| 72.4
| ### |
2007-Oct-10 Wed
| 13.25
| ###
| 13.2
| 13.2
|
|
| 32.1
| 32.1
| 0.9 |
2007-Oct-09 Tue
| 13.78
| 13.79
| 13.25
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-08 Mon
| 13.87
| 13.89
| 13.77
| 13.77
| 32,420
| ###
| ###
| ###
| ### |
2007-Oct-05 Fri
| ###
| ###
| 13.8
| 13.8
| 40,553
| ###
| ###
| ###
| 1.0 |
2007-Oct-04 Thu
| 13.56
| 13.7
| 13.56
| 13.7
| 16,850
| ###
| 80.8
| 80.8
| 1.0 |
2007-Oct-03 Wed
| 13.43
| 13.57
| 13.43
| 13.56
|
|
| 76.7
| 76.7
| 1.0 |
2007-Oct-02 Tue
| 13.5
| ###
| 13.42
| 13.42
|
|
| 36.6
| 36.6
| 1.0 |
2007-Oct-01 Mon
| 13.5
| 13.5
| ###
| 13.49
| 21,141
| ###
| 35.7
| 35.7
| ### |
2007-Sep-28 Fri
| 13.21
| 13.5
| 13.21
| 13.5
|
|
| 79.3
| 79.3
| 1.0 |
2007-Sep-27 Thu
| 13.25
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2007-Sep-26 Wed
| 13.27
| ###
| 13.23
| 13.23
| 39,777
| 263,124
| 28.1
| 28.1
| 0.9 |
2007-Sep-25 Tue
| 13.4
| 13.48
| 13.27
| ###
| 126,650
| 1,693,943
| ###
| ###
| 0.0 |
2007-Sep-24 Mon
| ###
| 13.41
| ###
| 13.4
|
|
| 69.4
| 69.4
| 1.0 |
2007-Sep-21 Fri
| 13.47
| 13.55
| 13.43
| 13.5
| 17,458
| ###
| ###
| ###
| 1.0 |
2007-Sep-20 Thu
| 13.47
| 13.47
| 13.22
| 13.43
| 15,873
| 211,825
| ###
| ###
| ### |
2007-Sep-19 Wed
| 13.78
| 13.78
| ###
| 13.48
| 20,681
| ###
| 18.6
| 18.6
| 1.0 |
2007-Sep-18 Tue
| 13.72
| 13.74
| 13.55
| 13.74
|
|
| ###
| ###
| ### |
2007-Sep-17 Mon
| 13.5
| ###
| 13.5
| 13.55
| 12,025
| ###
| 71.5
| 71.5
| 1.0 |
2007-Sep-14 Fri
| 13.4
| 13.5
| 13.4
| 13.47
|
|
| ###
| ###
| 1.0 |
2007-Sep-13 Thu
| ###
| 13.44
| 13.25
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-12 Wed
| 13.25
| ###
| 13.22
| 13.28
|
|
| 76.1
| 76.1
| 0.9 |
2007-Sep-11 Tue
| ###
| ###
| ###
| ###
| 24,885
| 0
| ###
| ###
| 0.0 |
2007-Sep-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-07 Fri
| 13.8
| 13.81
| 13.7
| 13.79
| 5,223
| 71,842
| ###
| ###
| 1.0 |
2007-Sep-06 Thu
| 13.82
| 13.87
| 13.8
| 13.86
| 9,850
| 136,274
| 68.0
| 68.0
| ### |
2007-Sep-05 Wed
| 13.83
| 13.88
| 13.83
| 13.85
|
|
| ###
| ###
| ### |
2007-Sep-04 Tue
| 13.8
| 13.85
| 13.75
| 13.85
|
|
| ###
| ###
| ### |
2007-Sep-03 Mon
| 13.87
| 13.87
| 13.56
| 13.8
| 15,543
| 213,172
| ###
| ###
| 1.0 |
2007-Aug-31 Fri
| 13.8
| 13.85
| 13.58
| 13.85
|
|
| ###
| ###
| ### |
2007-Aug-30 Thu
| 13.85
| 13.87
| 13.81
| 13.81
| 18,278
| ###
| ###
| ###
| ### |
2007-Aug-29 Wed
| 13.84
| 13.84
| 13.5
| 13.79
| 14,455
| ###
| 28.8
| 28.8
| 1.0 |
2007-Aug-28 Tue
| ###
| ###
| 13.7
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2007-Aug-27 Mon
| ###
| ###
| 13.79
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-24 Fri
| 14.45
| 14.48
| 13.87
| ###
| 46,872
| ###
| 21.5
| 21.5
| 0.0 |
2007-Aug-23 Thu
| 13.8
| 14.46
| 13.79
| 14.45
|
|
| ###
| ###
| 1.0 |
2007-Aug-22 Wed
| 13.2
| 13.59
| ###
| 13.59
|
|
| ###
| ###
| ### |
2007-Aug-21 Tue
| ###
| ###
| 12.26
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-20 Mon
| ###
| 12.52
| ###
| 12.52
|
|
| ###
| ###
| 0.9 |
2007-Aug-17 Fri
| 11.75
| ###
| 11.73
| 11.87
| 45,471
| 266,687
| 71.5
| 71.5
| 0.8 |
2007-Aug-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-15 Wed
| 12.76
| 12.78
| 12.2
| 12.2
|
|
| ###
| ###
| ### |
2007-Aug-14 Tue
| 12.54
| ###
| 12.54
| 12.76
|
|
| ###
| ###
| ### |
2007-Aug-13 Mon
| 12.55
| 12.75
| ###
| 12.75
|
|
| 82.1
| 82.1
| ### |
2007-Aug-10 Fri
| ###
| ###
| 12.26
| ###
|
|
| 13.8
| 13.8
| 0.0 |
2007-Aug-09 Thu
| 13.45
| ###
| ###
| 13.52
| 37,920
| 0
| 64.9
| 64.9
| 1.0 |
2007-Aug-08 Wed
| ###
| 13.58
| ###
| 13.47
|
|
| 68.5
| 68.5
| 1.0 |
2007-Aug-07 Tue
| ###
| ###
| ###
| ###
| 17,087
| 0
| ###
| ###
| 0.0 |
2007-Aug-06 Mon
| ###
| ###
| ###
| ###
| 32,941
| 0
| 55.6
| 55.6
| 0.0 |
2007-Aug-03 Fri
| 14.25
| 14.25
| ###
| ###
| 57,375
| ###
| ###
| ###
| 0.0 |
2007-Aug-02 Thu
| 14.2
| 14.5
| 14.2
| 14.25
|
|
| 79.7
| 79.7
| 1.0 |
2007-Aug-01 Wed
| 14.75
| 14.75
| ###
| 14.25
|
|
| ###
| ###
| 1.0 |
2007-Jul-31 Tue
| ###
| 14.75
| 14.25
| 14.75
| 47,151
| 683,689
| ###
| ###
| ### |
2007-Jul-30 Mon
| ###
| 14.23
| 13.42
| 14.23
|
|
| ###
| ###
| ### |
2007-Jul-27 Fri
| 14.58
| 14.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-26 Thu
| 14.56
| 14.71
| 14.48
| ###
| 48,452
| 707,156
| ###
| ###
| 0.0 |
2007-Jul-25 Wed
| 14.7
| 14.72
| ###
| 14.4
| 21,121
| 155,450
| ###
| ###
| 1.0 |
2007-Jul-24 Tue
| 14.42
| 14.81
| 14.42
| 14.73
|
|
| 82.6
| 82.6
| 1.1 |
2007-Jul-23 Mon
| ###
| 14.58
| ###
| 14.2
|
|
| 76.7
| 76.7
| 1.0 |
2007-Jul-20 Fri
| 13.88
| ###
| 13.84
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2007-Jul-19 Thu
| 13.4
| 13.7
| ###
| 13.7
| 20,946
| 143,480
| ###
| ###
| 1.0 |
2007-Jul-18 Wed
| 13.46
| ###
| ###
| ###
| 42,583
| 0
| ###
| ###
| 0.0 |
2007-Jul-17 Tue
| 13.23
| 13.4
| 13.23
| ###
| 32,981
| 439,142
| 72.7
| 72.7
| 0.0 |
2007-Jul-16 Mon
| 12.73
| ###
| 12.73
| ###
|
|
| 87.8
| 87.8
| 0.0 |
2007-Jul-13 Fri
| 12.72
| 12.82
| 12.7
| 12.73
|
|
| ###
| ###
| ### |
2007-Jul-12 Thu
| ###
| ###
| 12.2
| 12.7
| 89,971
| 548,823
| ###
| ###
| 0.9 |
2007-Jul-11 Wed
| 12.86
| ###
| 12.82
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2007-Jul-10 Tue
| 12.75
| 12.86
| 12.73
| 12.86
|
|
| 77.4
| 77.4
| 0.9 |
2007-Jul-09 Mon
| 12.75
| 12.75
| 12.7
| 12.72
|
|
| 40.9
| 40.9
| 0.9 |
2007-Jul-06 Fri
| 12.73
| 12.73
| ###
| 12.7
| 24,925
| 158,647
| 36.4
| 36.4
| 0.9 |
2007-Jul-05 Thu
| 12.85
| 12.85
| ###
| 12.71
| 6,520
| ###
| ###
| ###
| 0.9 |
2007-Jul-04 Wed
| 12.88
| 12.88
| 12.85
| 12.85
| 8,051
| 103,576
| 42.3
| 42.3
| 0.9 |
2007-Jul-03 Tue
| 12.8
| ###
| 12.74
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-02 Mon
| 12.8
| ###
| 12.72
| ###
| 27,272
| 173,449
| ###
| ###
| 0.0 |
2007-Jun-29 Fri
| 12.46
| ###
| 12.42
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2007-Jun-28 Thu
| 12.4
| 12.5
| 12.4
| 12.45
| 6,951
| ###
| 64.3
| 64.3
| ### |
2007-Jun-27 Wed
| 12.5
| ###
| 12.4
| 12.4
|
|
| ###
| ###
| 0.9 |
2007-Jun-26 Tue
| 12.4
| 12.58
| ###
| 12.55
| 222,986
| 1,402,581
| ###
| ###
| ### |
2007-Jun-25 Mon
| 12.49
| ###
| ###
| 12.5
|
|
| ###
| ###
| 0.9 |
2007-Jun-22 Fri
| ###
| ###
| ###
| 12.8
|
|
| ###
| ###
| 0.9 |
2007-Jun-21 Thu
| ###
| ###
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2007-Jun-20 Wed
| ###
| ###
| ###
| ###
| 13,450
| 0
| ###
| ###
| 0.0 |
2007-Jun-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-15 Fri
| ###
| ###
| ###
| ###
| 13,974
| 0
| 67.7
| 67.7
| 0.0 |
2007-Jun-14 Thu
| ###
| ###
| ###
| ###
| 13,771
| 0
| ###
| ###
| 0.0 |
2007-Jun-13 Wed
| ###
| ###
| ###
| ###
| 22,456
| 0
| ###
| ###
| 0.0 |
2007-Jun-12 Tue
| ###
| ###
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2007-Jun-08 Fri
| ###
| ###
| ###
| ###
| 16,546
| 0
| 37.6
| 37.6
| 0.0 |
2007-Jun-07 Thu
| ###
| ###
| ###
| ###
| 25,024
| 0
| ###
| ###
| 0.0 |
2007-Jun-06 Wed
| ###
| ###
| ###
| 13.2
|
|
| 33.1
| 33.1
| 0.9 |
2007-Jun-05 Tue
| 13.4
| 13.4
| ###
| 13.25
|
|
| 31.5
| 31.5
| ### |
2007-Jun-04 Mon
| 13.58
| 13.59
| ###
| 13.4
|
|
| 26.7
| 26.7
| 1.0 |
2007-Jun-01 Fri
| 13.5
| 13.59
| 13.25
| 13.4
| 26,684
| ###
| ###
| ###
| 1.0 |
2007-May-31 Thu
| ###
| 13.5
| 13.25
| 13.4
| 45,454
| 607,947
| ###
| ###
| 1.0 |
2007-May-30 Wed
| 12.71
| 13.2
| 12.71
| ###
| 54,227
| ###
| 92.4
| 92.4
| 0.0 |
2007-May-29 Tue
| ###
| ###
| 12.5
| ###
| 52,081
| ###
| 66.3
| 66.3
| 0.0 |
2007-May-28 Mon
| 12.26
| ###
| 12.25
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-25 Fri
| ###
| ###
| ###
| ###
| 98,873
| 0
| ###
| ###
| 0.0 |
2007-May-24 Thu
| 13.21
| 13.21
| ###
| ###
| 38,081
| 251,525
| 35.7
| 35.7
| 0.0 |
2007-May-23 Wed
| 13.27
| 13.27
| ###
| 13.22
|
|
| ###
| ###
| 0.9 |
2007-May-22 Tue
| 13.28
| 13.28
| ###
| 13.21
|
|
| 36.6
| 36.6
| ### |
2007-May-21 Mon
| 13.48
| ###
| ###
| 13.2
|
|
| 17.9
| 17.9
| 0.9 |
2007-May-18 Fri
| 13.4
| 13.45
| 13.29
| 13.42
| 17,677
| 236,341
| 71.6
| 71.6
| 1.0 |
2007-May-17 Thu
| 13.51
| 13.52
| ###
| 13.49
|
|
| 33.8
| 33.8
| ### |
2007-May-16 Wed
| ###
| ###
| ###
| 13.52
| 32,182
| 0
| ###
| ###
| 1.0 |
2007-May-15 Tue
| ###
| ###
| ###
| 13.55
| 40,059
| 0
| ###
| ###
| 1.0 |
2007-May-14 Mon
| 13.5
| 13.75
| 13.5
| 13.7
| 45,972
| ###
| 80.5
| 80.5
| 1.0 |
2007-May-11 Fri
| 12.78
| 13.28
| 12.77
| 13.28
|
|
| 89.1
| 89.1
| 0.9 |
2007-May-10 Thu
| 13.45
| 13.45
| 12.86
| 12.86
|
|
| 5.5
| 5.5
| 0.9 |
2007-May-09 Wed
| ###
| 13.7
| 13.45
| 13.45
| 25,578
| 347,221
| 20.2
| 20.2
| ### |
2007-May-08 Tue
| ###
| 13.75
| 13.59
| 13.7
| 29,640
| 405,178
| ###
| ###
| 1.0 |
2007-May-07 Mon
| 13.82
| 13.82
| 13.56
| 13.56
|
|
| 19.9
| 19.9
| 1.0 |
2007-May-04 Fri
| 13.87
| ###
| 13.56
| 13.82
|
|
| ###
| ###
| 1.0 |
2007-May-03 Thu
| 13.78
| 13.84
| ###
| 13.8
|
|
| ###
| ###
| 1.0 |
2007-May-02 Wed
| 13.51
| 13.8
| 13.51
| 13.79
| 30,748
| ###
| 81.6
| 81.6
| 1.0 |
2007-May-01 Tue
| ###
| 13.7
| ###
| 13.26
| 44,585
| ###
| 87.9
| 87.9
| 0.9 |
2007-Apr-30 Mon
| ###
| ###
| ###
| ###
| 112,375
| 0
| 67.4
| 67.4
| 0.0 |
2007-Apr-27 Fri
| ###
| ###
| 12.77
| ###
| 43,954
| 280,646
| 34.0
| 34.0
| 0.0 |
2007-Apr-26 Thu
| ###
| ###
| 12.86
| ###
| 25,547
| ###
| ###
| ###
| 0.0 |
2007-Apr-24 Tue
| 12.89
| ###
| 12.86
| ###
| 39,720
| ###
| ###
| ###
| 0.0 |
2007-Apr-23 Mon
| 12.88
| ###
| 12.81
| 12.89
|
|
| ###
| ###
| ### |
2007-Apr-20 Fri
| 12.81
| ###
| 12.72
| 12.85
| 25,747
| 163,750
| 67.4
| 67.4
| 0.9 |
2007-Apr-19 Thu
| ###
| ###
| 12.72
| 12.72
|
|
| ###
| ###
| 0.9 |
2007-Apr-18 Wed
| 12.88
| ###
| 12.76
| ###
| 57,489
| 366,779
| ###
| ###
| 0.0 |
2007-Apr-17 Tue
| 12.55
| ###
| 12.55
| 12.58
| 44,270
| ###
| 75.7
| 75.7
| 0.9 |
2007-Apr-16 Mon
| 12.4
| ###
| ###
| 12.55
|
|
| 74.7
| 74.7
| ### |
2007-Apr-13 Fri
| 12.5
| 12.59
| ###
| ###
| 435,025
| 2,738,482
| 23.3
| 23.3
| 0.0 |
2007-Apr-12 Thu
| ###
| 12.48
| 12.2
| 12.48
|
|
| 76.5
| 76.5
| ### |
2007-Apr-11 Wed
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2007-Apr-10 Tue
| ###
| ###
| 11.88
| ###
| 21,480
| ###
| ###
| ###
| 0.0 |
2007-Apr-05 Thu
| 11.75
| ###
| 11.75
| 11.88
| 6,846
| 40,220
| ###
| ###
| 0.8 |
2007-Apr-04 Wed
| ###
| ###
| ###
| ###
| 30,759
| 0
| 13.3
| 13.3
| 0.0 |
2007-Apr-03 Tue
| ###
| ###
| 11.77
| ###
| 25,044
| 147,383
| ###
| ###
| 0.0 |
2007-Apr-02 Mon
| 11.51
| ###
| 11.51
| ###
|
|
| 91.4
| 91.4
| 0.0 |
2007-Mar-30 Fri
| 11.5
| ###
| 11.5
| 11.5
|
|
| 60.4
| 60.4
| ### |
2007-Mar-29 Thu
| 11.42
| 11.56
| 11.4
| 11.5
| 52,929
| 607,624
| 69.3
| 69.3
| ### |
2007-Mar-28 Wed
| 11.45
| 11.45
| ###
| 11.42
|
|
| ###
| ###
| 0.8 |
2007-Mar-27 Tue
| 11.4
| 11.52
| ###
| 11.45
| 23,041
| ###
| ###
| ###
| 0.8 |
2007-Mar-26 Mon
| ###
| ###
| ###
| ###
| 28,486
| 0
| ###
| ###
| 0.0 |
2007-Mar-23 Fri
| ###
| ###
| ###
| ###
| 7,740
| 0
| ###
| ###
| 0.0 |
2007-Mar-22 Thu
| 11.4
| 11.4
| ###
| ###
| 27,682
| 157,787
| ###
| ###
| 0.0 |
2007-Mar-21 Wed
| 11.27
| ###
| ###
| ###
| 35,957
| 0
| 75.6
| 75.6
| 0.0 |
2007-Mar-20 Tue
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2007-Mar-19 Mon
| 10.89
| ###
| 10.8
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-16 Fri
| 10.8
| ###
| 10.7
| ###
| 78,087
| ###
| 74.8
| 74.8
| 0.0 |
2007-Mar-15 Thu
| 10.7
| ###
| ###
| 10.82
|
|
| ###
| ###
| 0.8 |
2007-Mar-14 Wed
| 10.55
| 10.7
| 10.55
| 10.7
| 8,075
| ###
| 83.1
| 83.1
| 0.8 |
2007-Mar-13 Tue
| 10.55
| 10.55
| 10.49
| 10.55
| 36,889
| 388,072
| ###
| ###
| ### |
2007-Mar-12 Mon
| 10.45
| 10.54
| 10.4
| 10.54
|
|
| ###
| ###
| 0.8 |
2007-Mar-09 Fri
| ###
| 10.79
| ###
| 10.5
|
|
| 80.4
| 80.4
| 0.8 |
2007-Mar-08 Thu
| ###
| ###
| 10.28
| ###
| 8,045
| 41,351
| ###
| ###
| 0.0 |
2007-Mar-07 Wed
| 10.28
| ###
| 10.28
| ###
| 7,570
| ###
| 62.3
| 62.3
| 0.0 |
2007-Mar-06 Tue
| 10.26
| ###
| ###
| 10.23
|
|
| 23.4
| 23.4
| ### |
2007-Mar-05 Mon
| ###
| ###
| ###
| 10.27
|
|
| 63.6
| 63.6
| ### |
2007-Mar-02 Fri
| ###
| 10.4
| 10.27
| ###
| 10,178
| 105,189
| 72.7
| 72.7
| 0.0 |
2007-Mar-01 Thu
| 10.29
| 10.5
| 10.29
| ###
| 46,181
| 480,051
| 72.3
| 72.3
| 0.0 |
2007-Feb-28 Wed
| ###
| 10.5
| ###
| 10.45
|
|
| 68.8
| 68.8
| ### |
2007-Feb-27 Tue
| 10.73
| 10.8
| ###
| 10.77
|
|
| 74.1
| 74.1
| ### |
2007-Feb-26 Mon
| ###
| ###
| ###
| ###
| 41,055
| 0
| ###
| ###
| 0.0 |
2007-Feb-23 Fri
| ###
| ###
| 10.85
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2007-Feb-22 Thu
| ###
| ###
| ###
| ###
|
|
| 86.6
| 86.6
| 0.0 |
2007-Feb-21 Wed
| ###
| ###
| ###
| ###
| 31,875
| 0
| ###
| ###
| 0.0 |
2007-Feb-20 Tue
| 10.48
| 10.48
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2007-Feb-19 Mon
| 10.4
| 10.48
| 10.4
| 10.4
|
|
| 66.6
| 66.6
| 0.7 |
2007-Feb-16 Fri
| 10.5
| 10.5
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2007-Feb-15 Thu
| 10.48
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-14 Wed
| ###
| 10.47
| ###
| 10.47
| 18,644
| ###
| ###
| ###
| 0.7 |
2007-Feb-13 Tue
| ###
| ###
| ###
| ###
| 113,278
| 0
| ###
| ###
| 0.0 |
2007-Feb-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-09 Fri
| ###
| ###
| ###
| ###
| 20,427
| 0
| ###
| ###
| 0.0 |
2007-Feb-08 Thu
| ###
| ###
| ###
| ###
| 9,840
| 0
| 66.4
| 66.4
| 0.0 |
2007-Feb-07 Wed
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2007-Feb-06 Tue
| ###
| ###
| ###
| ###
| 38,380
| 0
| ###
| ###
| 0.0 |
2007-Feb-05 Mon
| ###
| ###
| ###
| ###
| 27,443
| 0
| ###
| ###
| 0.0 |
2007-Feb-02 Fri
| ###
| ###
| ###
| ###
| 45,150
| 0
| ###
| ###
| 0.0 |
2007-Feb-01 Thu
| 9.89
| ###
| 9.8
| ###
| 24,988
| 122,441
| 68.8
| 68.8
| 0.0 |
2007-Jan-31 Wed
| 9.89
| 9.89
| ###
| 9.89
| 80,781
| ###
| 69.9
| 69.9
| ### |
2007-Jan-30 Tue
| ###
| ###
| 9.86
| ###
| 17,020
| ###
| 35.1
| 35.1
| 0.0 |
2007-Jan-29 Mon
| ###
| ###
| ###
| ###
| 52,487
| 0
| ###
| ###
| 0.0 |
2007-Jan-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-24 Wed
| ###
| ###
| 9.88
| ###
| 18,824
| ###
| ###
| ###
| 0.0 |
2007-Jan-23 Tue
| 9.85
| ###
| 9.84
| ###
| 45,055
| 221,670
| ###
| ###
| 0.0 |
2007-Jan-22 Mon
| 9.8
| ###
| 9.8
| 9.89
|
|
| ###
| ###
| ### |
2007-Jan-19 Fri
| ###
| 9.78
| ###
| 9.78
|
|
| 81.1
| 81.1
| 0.7 |
2007-Jan-18 Thu
| ###
| ###
| 9.59
| ###
| 82,985
| ###
| 68.4
| 68.4
| 0.0 |
2007-Jan-17 Wed
| ###
| ###
| 9.54
| 9.58
|
|
| 38.7
| 38.7
| 0.7 |
2007-Jan-16 Tue
| 9.87
| 9.87
| 9.7
| 9.7
|
|
| ###
| ###
| 0.7 |
2007-Jan-15 Mon
| 9.75
| 9.89
| 9.75
| 9.87
| 17,750
| ###
| ###
| ###
| ### |
2007-Jan-12 Fri
| 9.45
| 9.75
| 9.45
| 9.73
|
|
| ###
| ###
| ### |
2007-Jan-11 Thu
| ###
| 9.4
| ###
| 9.4
|
|
| ###
| ###
| ### |
2007-Jan-10 Wed
| 9.4
| 9.4
| ###
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2007-Jan-09 Tue
| 9.42
| 9.44
| ###
| 9.44
| 128,223
| ###
| ###
| ###
| 0.7 |
2007-Jan-08 Mon
| 9.54
| 9.54
| 9.41
| 9.43
| 15,580
| 147,620
| ###
| ###
| ### |
2007-Jan-05 Fri
| 9.45
| 9.54
| 9.4
| 9.54
| 14,740
| 139,587
| 76.5
| 76.5
| ### |
2007-Jan-04 Thu
| 9.45
| 9.45
| ###
| 9.4
|
|
| ###
| ###
| ### |
2007-Jan-03 Wed
| ###
| 9.48
| ###
| 9.48
|
|
| 84.6
| 84.6
| 0.7 |
2007-Jan-02 Tue
| 9.5
| 9.5
| 9.2
| ###
| 43,655
| 408,174
| ###
| ###
| 0.0 |
2006-Dec-29 Fri
| ###
| 9.5
| ###
| 9.5
|
|
| ###
| ###
| 0.7 |
2006-Dec-28 Thu
| ###
| 9.55
| ###
| ###
| 31,922
| 152,427
| ###
| ###
| 0.0 |
2006-Dec-27 Wed
| 8.8
| ###
| 8.78
| ###
| 58,951
| ###
| 88.8
| 88.8
| 0.0 |
2006-Dec-22 Fri
| 8.74
| 8.74
| 8.74
| 8.74
|
|
| ###
| ###
| 0.6 |
2006-Dec-21 Thu
| 8.74
| 8.83
| ###
| 8.71
|
|
| 37.6
| 37.6
| 0.6 |
2006-Dec-20 Wed
| 8.8
| 8.8
| 8.7
| 8.7
| 25,983
| 227,351
| 21.4
| 21.4
| ### |
2006-Dec-19 Tue
| 8.57
| 8.82
| 8.57
| 8.82
|
|
| 89.6
| 89.6
| ### |
2006-Dec-18 Mon
| ###
| ###
| 8.48
| 8.57
|
|
| ###
| ###
| 0.6 |
2006-Dec-15 Fri
| 8.5
| 8.51
| 8.5
| 8.5
|
|
| ###
| ###
| 0.6 |
2006-Dec-14 Thu
| 8.49
| 8.52
| 8.48
| 8.5
| 32,947
| 280,049
| 61.1
| 61.1
| 0.6 |
2006-Dec-13 Wed
| 8.4
| 8.49
| 8.4
| 8.49
| 16,982
| ###
| ###
| ###
| ### |
2006-Dec-12 Tue
| ###
| 8.46
| ###
| ###
| 6,187
| 26,171
| 32.5
| 32.5
| 0.0 |
2006-Dec-11 Mon
| ###
| 8.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-08 Fri
| ###
| 8.29
| ###
| ###
| 12,527
| 51,924
| ###
| ###
| 0.0 |
2006-Dec-07 Thu
| 8.28
| 8.29
| ###
| ###
| 25,678
| ###
| ###
| ###
| 0.0 |
2006-Dec-06 Wed
| 8.47
| 8.47
| 8.28
| 8.28
|
|
| ###
| ###
| ### |
2006-Dec-05 Tue
| ###
| 8.43
| ###
| 8.42
|
|
| 78.6
| 78.6
| ### |
2006-Dec-04 Mon
| ###
| ###
| ###
| 8.2
|
|
| ###
| ###
| 0.6 |
2006-Dec-01 Fri
| ###
| ###
| ###
| ###
| 105,125
| 0
| 72.1
| 72.1
| 0.0 |
2006-Nov-30 Thu
| 8
| ###
| 8
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-29 Wed
| ###
| ###
| 8
| 8
| 10,250
| ###
| ###
| ###
| ### |
2006-Nov-28 Tue
| ###
| 8
| ###
| ###
| 10,270
| 41,080
| ###
| ###
| 0.0 |
2006-Nov-27 Mon
| ###
| ###
| ###
| ###
| 52,076
| 0
| ###
| ###
| 0.0 |
2006-Nov-24 Fri
| 8
| 8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-23 Thu
| 8
| ###
| ###
| 8
|
|
| ###
| ###
| ### |
2006-Nov-22 Wed
| 7.53
| ###
| 7.53
| 7.85
| 34,945
| ###
| 90.8
| 90.8
| ### |
2006-Nov-21 Tue
| 7.55
| ###
| 7.54
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-20 Mon
| ###
| ###
| 7.7
| 7.7
|
|
| ###
| ###
| 0.6 |
2006-Nov-17 Fri
| 8
| 8
| ###
| ###
| 7,885
| 31,540
| 22.7
| 22.7
| 0.0 |
2006-Nov-16 Thu
| ###
| ###
| ###
| 8
|
|
| 30.8
| 30.8
| ### |
2006-Nov-15 Wed
| ###
| ###
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2006-Nov-14 Tue
| ###
| ###
| 7.89
| ###
| 143,185
| ###
| ###
| ###
| 0.0 |
2006-Nov-13 Mon
| ###
| ###
| 7.89
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-10 Fri
| ###
| 8
| ###
| 8
|
|
| 67.5
| 67.5
| ### |
2006-Nov-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-08 Wed
| ###
| ###
| 7.86
| ###
| 220,974
| 868,427
| ###
| ###
| 0.0 |
2006-Nov-07 Tue
| 8.27
| 8.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-06 Mon
| 7.76
| ###
| 7.7
| ###
| 60,155
| ###
| 79.9
| 79.9
| 0.0 |
2006-Nov-03 Fri
| ###
| ###
| ###
| 7.78
| 68,347
| 0
| 18.9
| 18.9
| 0.6 |
2006-Nov-02 Thu
| ###
| ###
| 7.85
| ###
| 38,159
| 149,774
| ###
| ###
| 0.0 |
2006-Nov-01 Wed
| ###
| ###
| ###
| ###
| 61,375
| 0
| ###
| ###
| 0.0 |
2006-Oct-31 Tue
| ###
| ###
| ###
| ###
| 32,380
| 0
| 36.2
| 36.2
| 0.0 |
2006-Oct-30 Mon
| 8.43
| 8.43
| ###
| ###
| 183,286
| 772,550
| 28.9
| 28.9
| 0.0 |
2006-Oct-27 Fri
| 8.45
| 8.45
| 8.25
| 8.4
|
|
| 30.9
| 30.9
| ### |
2006-Oct-26 Thu
| ###
| ###
| 8.45
| 8.58
|
|
| ###
| ###
| 0.6 |
2006-Oct-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-24 Tue
| 8.55
| 8.57
| 8.52
| 8.55
| 38,181
| 326,256
| 73.7
| 73.7
| ### |
2006-Oct-23 Mon
| 8.42
| 8.55
| 8.42
| 8.55
| 20,380
| 172,924
| 82.3
| 82.3
| ### |
2006-Oct-20 Fri
| 8.5
| 8.5
| 8.45
| 8.5
| 4,380
| 37,120
| 66.8
| 66.8
| 0.6 |
2006-Oct-19 Thu
| 8.5
| 8.54
| ###
| 8.48
|
|
| 36.0
| 36.0
| 0.6 |
2006-Oct-18 Wed
| 8.45
| 8.45
| 8.4
| 8.41
| 11,489
| ###
| 25.2
| 25.2
| ### |
2006-Oct-17 Tue
| 8.41
| 8.58
| 8.2
| ###
| 81,073
| ###
| 26.5
| 26.5
| 0.0 |
2006-Oct-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-13 Fri
| 7.8
| ###
| 7.75
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2006-Oct-12 Thu
| 7.8
| 7.85
| 7.75
| 7.8
|
|
| ###
| ###
| 0.6 |
2006-Oct-11 Wed
| 7.8
| 7.85
| 7.72
| 7.85
| 40,026
| ###
| 67.9
| 67.9
| ### |
2006-Oct-10 Tue
| ###
| 7.8
| ###
| 7.8
| 36,978
| ###
| 80.4
| 80.4
| 0.6 |
2006-Oct-09 Mon
| 7.2
| ###
| ###
| ###
| 127,989
| 0
| ###
| ###
| 0.0 |
2006-Oct-06 Fri
| 7.5
| 7.5
| 7.27
| ###
| 330,757
| 2,442,640
| ###
| ###
| 0.0 |
2006-Oct-05 Thu
| ###
| 7.76
| ###
| ###
| 38,887
| 150,881
| ###
| ###
| 0.0 |
2006-Oct-04 Wed
| 7.8
| 7.8
| 7.56
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2006-Oct-03 Tue
| ###
| ###
| ###
| 7.79
| 34,827
| 0
| 19.9
| 19.9
| ### |
2006-Oct-02 Mon
| 7.88
| ###
| 7.88
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-29 Fri
| 7.81
| ###
| 7.81
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-28 Thu
| 7.86
| ###
| 7.75
| 7.77
|
|
| 18.6
| 18.6
| 0.6 |
2006-Sep-27 Wed
| ###
| ###
| 7.85
| 7.85
|
|
| ###
| ###
| ### |
2006-Sep-26 Tue
| ###
| ###
| ###
| 8
| 88,752
| 0
| 34.0
| 34.0
| ### |
2006-Sep-25 Mon
| ###
| ###
| ###
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2006-Sep-22 Fri
| 7.73
| ###
| 7.73
| ###
| 40,072
| 154,878
| 89.1
| 89.1
| 0.0 |
2006-Sep-21 Thu
| 7.75
| 7.75
| 7.7
| 7.75
| 58,652
| 453,086
| ###
| ###
| ### |
2006-Sep-20 Wed
| 7.8
| 7.8
| 7.73
| 7.75
|
|
| ###
| ###
| ### |
2006-Sep-19 Tue
| 7.58
| 7.8
| 7.58
| 7.8
|
|
| 90.6
| 90.6
| 0.6 |
2006-Sep-18 Mon
| ###
| ###
| 7.5
| 7.58
|
|
| 30.4
| 30.4
| ### |
2006-Sep-15 Fri
| 7.44
| ###
| ###
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2006-Sep-14 Thu
| 7.2
| 7.4
| 7.2
| ###
| 103,870
| 758,251
| 76.7
| 76.7
| 0.0 |
2006-Sep-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-12 Tue
| ###
| ###
| ###
| ###
|
|
| 39.9
| 39.9
| 0.0 |
2006-Sep-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-08 Fri
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2006-Sep-07 Thu
| ###
| ###
| ###
| ###
| 120,543
| 0
| 26.4
| 26.4
| 0.0 |
2006-Sep-06 Wed
| ###
| ###
| ###
| ###
| 71,083
| 0
| 70.9
| 70.9
| 0.0 |
2006-Sep-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-04 Mon
| 7.2
| 7.2
| ###
| ###
| 54,383
| 195,778
| 25.6
| 25.6
| 0.0 |
2006-Sep-01 Fri
| ###
| 7.21
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2006-Aug-31 Thu
| 6.88
| 7.42
| 6.88
| ###
| 303,785
| ###
| 88.8
| 88.8
| 0.0 |
2006-Aug-30 Wed
| 6.88
| ###
| 6.88
| 6.88
| 35,022
| 120,475
| ###
| ###
| ### |
2006-Aug-29 Tue
| ###
| ###
| 6.86
| 6.88
|
|
| ###
| ###
| ### |
2006-Aug-28 Mon
| ###
| ###
| 6.81
| ###
| 57,042
| 194,228
| ###
| ###
| 0.0 |
2006-Aug-25 Fri
| ###
| ###
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2006-Aug-24 Thu
| ###
| ###
| ###
| ###
| 87,084
| 0
| ###
| ###
| 0.0 |
2006-Aug-23 Wed
| ###
| ###
| ###
| ###
| 62,572
| 0
| ###
| ###
| 0.0 |
2006-Aug-22 Tue
| ###
| ###
| ###
| ###
| 188,723
| 0
| ###
| ###
| 0.0 |
2006-Aug-21 Mon
| ###
| ###
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2006-Aug-18 Fri
| ###
| ###
| 7
| ###
| 63,325
| ###
| ###
| ###
| 0.0 |
2006-Aug-17 Thu
| ###
| ###
| ###
| 7
|
|
| ###
| ###
| 0.5 |
2006-Aug-16 Wed
| 6.89
| ###
| 6.89
| 7
| 84,886
| ###
| ###
| ###
| 0.5 |
2006-Aug-15 Tue
| 6.57
| ###
| 6.57
| ###
| 26,871
| 88,271
| 85.3
| 85.3
| 0.0 |
2006-Aug-14 Mon
| ###
| 6.52
| 6.26
| 6.52
| 65,483
| ###
| ###
| ###
| 0.5 |
2006-Aug-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-10 Thu
| 6.41
| 6.41
| 6.41
| 6.41
| 7,975
| ###
| 68.7
| 68.7
| 0.5 |
2006-Aug-09 Wed
| ###
| 6.45
| ###
| 6.41
|
|
| ###
| ###
| 0.5 |
2006-Aug-08 Tue
| ###
| 6.4
| ###
| ###
| 32,222
| ###
| ###
| ###
| 0.0 |
2006-Aug-07 Mon
| ###
| ###
| 6.21
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2006-Aug-04 Fri
| 6.44
| 6.44
| ###
| ###
| 54,823
| ###
| 31.0
| 31.0
| 0.0 |
2006-Aug-03 Thu
| 6.45
| 6.5
| 6.45
| 6.45
| 75,255
| 487,276
| 68.1
| 68.1
| ### |
2006-Aug-02 Wed
| 6.51
| 6.55
| 6.45
| 6.45
| 31,343
| 203,729
| ###
| ###
| ### |
2006-Aug-01 Tue
| ###
| ###
| 6.59
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-31 Mon
| ###
| ###
| 6.53
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2006-Jul-28 Fri
| 6.4
| ###
| 6.4
| ###
|
|
| 90.4
| 90.4
| 0.0 |
2006-Jul-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-26 Wed
| 6.43
| 6.44
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2006-Jul-25 Tue
| ###
| 6.4
| ###
| 6.4
| 42,329
| 135,452
| ###
| ###
| 0.5 |
2006-Jul-24 Mon
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2006-Jul-21 Fri
| ###
| ###
| ###
| ###
| 16,272
| 0
| ###
| ###
| 0.0 |
2006-Jul-20 Thu
| ###
| ###
| 6.29
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2006-Jul-19 Wed
| 6.28
| ###
| 6.28
| ###
| 3,079
| ###
| 76.7
| 76.7
| 0.0 |
2006-Jul-18 Tue
| ###
| 6.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-17 Mon
| 6.24
| ###
| ###
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2006-Jul-14 Fri
| ###
| ###
| ###
| 6.2
| 343,554
| 0
| 82.7
| 82.7
| 0.4 |
2006-Jul-13 Thu
| ###
| ###
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2006-Jul-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-11 Tue
| ###
| ###
| ###
| ###
|
|
| 39.4
| 39.4
| 0.0 |
2006-Jul-10 Mon
| ###
| ###
| ###
| ###
| 266,053
| 0
| 67.9
| 67.9
| 0.0 |
2006-Jul-07 Fri
| ###
| ###
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2006-Jul-06 Thu
| ###
| 6
| ###
| 6
|
|
| 72.9
| 72.9
| 0.4 |
2006-Jul-05 Wed
| 6
| ###
| ###
| ###
| 51,787
| 0
| ###
| ###
| 0.0 |
2006-Jul-04 Tue
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2006-Jul-03 Mon
| ###
| ###
| ###
| ###
| 47,483
| 0
| ###
| ###
| 0.0 |
2006-Jun-30 Fri
| ###
| ###
| ###
| ###
| 77,384
| 0
| 62.0
| 62.0
| 0.0 |
2006-Jun-27 Tue
| ###
| 6.2
| ###
| ###
| 30,671
| 95,080
| 77.7
| 77.7
| 0.0 |
2006-Jun-26 Mon
| ###
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-23 Fri
| ###
| 6
| ###
| 6
|
|
| 79.5
| 79.5
| 0.4 |
2006-Jun-22 Thu
| ###
| ###
| 5.85
| ###
| 57,080
| 166,959
| ###
| ###
| 0.0 |
2006-Jun-21 Wed
| 5.85
| ###
| 5.85
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2006-Jun-20 Tue
| ###
| ###
| ###
| ###
| 35,570
| 0
| ###
| ###
| 0.0 |
2006-Jun-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-16 Fri
| 6
| 6
| ###
| ###
| 15,880
| 47,640
| 23.0
| 23.0
| 0.0 |
2006-Jun-15 Thu
| ###
| 6
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2006-Jun-14 Wed
| ###
| ###
| ###
| ###
| 347,881
| 0
| ###
| ###
| 0.0 |
2006-Jun-13 Tue
| ###
| 6
| ###
| ###
| 54,772
| ###
| ###
| ###
| 0.0 |
2006-Jun-09 Fri
| 5.8
| ###
| 5.8
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-07 Wed
| ###
| 6
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2006-Jun-06 Tue
| 6
| 6
| ###
| ###
|
|
| 40.7
| 40.7
| 0.0 |
2006-Jun-05 Mon
| 6
| 6
| ###
| 6
| 25,673
| ###
| 68.6
| 68.6
| 0.4 |
2006-Jun-02 Fri
| 6
| 6
| 6
| 6
|
|
| ###
| ###
| 0.4 |
2006-Jun-01 Thu
| ###
| ###
| 6
| 6
|
|
| ###
| ###
| 0.4 |
2006-May-31 Wed
| ###
| ###
| ###
| 6
| 20,576
| 0
| ###
| ###
| 0.4 |
2006-May-30 Tue
| 5.75
| ###
| 5.75
| 5.89
|
|
| ###
| ###
| ### |
2006-May-29 Mon
| 5.7
| 5.72
| ###
| 5.72
| 9,273
| 26,520
| ###
| ###
| 0.4 |
2006-May-26 Fri
| 5.58
| ###
| 5.58
| ###
| 412,320
| 1,150,372
| ###
| ###
| 0.0 |
2006-May-25 Thu
| ###
| ###
| 5.58
| 5.58
|
|
| 34.4
| 34.4
| 0.4 |
2006-May-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-23 Tue
| 5.75
| 5.75
| ###
| 5.74
| 7,888
| 22,678
| 42.0
| 42.0
| 0.4 |
2006-May-22 Mon
| 5.75
| 5.75
| ###
| 5.75
| 17,353
| 49,889
| ###
| ###
| ### |
2006-May-19 Fri
| 5.7
| 5.75
| ###
| 5.7
| 3,550
| ###
| ###
| ###
| 0.4 |
2006-May-18 Thu
| 5.8
| 5.8
| ###
| 5.7
|
|
| 29.7
| 29.7
| 0.4 |
2006-May-17 Wed
| 5.87
| 5.87
| 5.8
| 5.85
|
|
| ###
| ###
| 0.4 |
2006-May-16 Tue
| 5.87
| 5.87
| 5.87
| 5.87
|
|
| ###
| ###
| ### |
2006-May-15 Mon
| 5.8
| 5.87
| ###
| 5.87
|
|
| ###
| ###
| ### |
2006-May-12 Fri
| 5.7
| 5.78
| 5.7
| 5.78
| 5,823
| 33,424
| 81.9
| 81.9
| 0.4 |
2006-May-11 Thu
| 5.7
| 5.7
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2006-May-10 Wed
| 5.4
| 5.7
| 5.4
| 5.7
|
|
| 93.9
| 93.9
| 0.4 |
2006-May-09 Tue
| 5.4
| 5.5
| 5.4
| 5.4
|
|
| 65.6
| 65.6
| 0.4 |
2006-May-08 Mon
| 5.5
| 5.55
| ###
| 5.5
|
|
| 65.0
| 65.0
| 0.4 |
2006-May-05 Fri
| ###
| 5.5
| ###
| 5.5
|
|
| ###
| ###
| 0.4 |
2006-May-04 Thu
| 5.4
| 5.4
| 5.4
| 5.4
|
|
| ###
| ###
| 0.4 |
2006-May-03 Wed
| 5.45
| 5.52
| 5.4
| 5.4
|
|
| ###
| ###
| 0.4 |
2006-May-02 Tue
| 5.42
| 5.55
| 5.4
| 5.5
|
|
| 83.5
| 83.5
| 0.4 |
2006-May-01 Mon
| 5.55
| 5.55
| 5.55
| 5.55
| 10,045
| 55,749
| 67.3
| 67.3
| ### |
2006-Apr-28 Fri
| 5.5
| 5.55
| 5.4
| 5.55
| 79,120
| 433,182
| ###
| ###
| ### |
2006-Apr-27 Thu
| ###
| ###
| 5.5
| 5.55
|
|
| 31.9
| 31.9
| ### |
2006-Apr-26 Wed
| 5.72
| 5.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-20 Thu
| 5.72
| 5.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-19 Wed
| 5.73
| 5.77
| 5.73
| 5.76
|
|
| ###
| ###
| ### |
2006-Apr-18 Tue
| 5.75
| 5.75
| 5.7
| 5.7
| 9,975
| ###
| 26.1
| 26.1
| 0.4 |
2006-Apr-13 Thu
| 5.73
| 5.73
| ###
| 5.73
|
|
| 71.4
| 71.4
| ### |
2006-Apr-11 Tue
| 5.75
| 5.75
| ###
| 5.7
|
|
| 29.2
| 29.2
| 0.4 |
2006-Apr-10 Mon
| 5.56
| ###
| 5.55
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2006-Apr-07 Fri
| 5.7
| 5.7
| 5.54
| 5.54
| 17,958
| 100,923
| ###
| ###
| 0.4 |
2006-Apr-06 Thu
| 5.45
| ###
| 5.45
| ###
|
|
| 86.6
| 86.6
| 0.0 |
2006-Apr-05 Wed
| ###
| 5.4
| ###
| 5.4
| 125,970
| ###
| ###
| ###
| 0.4 |
2006-Apr-04 Tue
| ###
| ###
| ###
| ###
| 44,250
| 0
| ###
| ###
| 0.0 |
2006-Apr-03 Mon
| 5.29
| ###
| 5.22
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-31 Fri
| 5.25
| ###
| 5.25
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2006-Mar-30 Thu
| 5.28
| 5.28
| 5.25
| 5.25
| 44,185
| ###
| 30.9
| 30.9
| 0.4 |
2006-Mar-29 Wed
| 5.27
| ###
| 5.27
| ###
| 8,775
| 23,122
| ###
| ###
| 0.0 |
2006-Mar-28 Tue
| ###
| ###
| ###
| ###
| 67,584
| 0
| ###
| ###
| 0.0 |
2006-Mar-27 Mon
| 5.4
| 5.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-24 Fri
| ###
| 5.41
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2006-Mar-23 Thu
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2006-Mar-22 Wed
| 5.25
| ###
| 5.25
| 5.29
|
|
| 69.8
| 69.8
| 0.4 |
2006-Mar-21 Tue
| 5.25
| ###
| 5.23
| ###
| 6,648
| 17,384
| ###
| ###
| 0.0 |
2006-Mar-20 Mon
| 5.25
| ###
| 5.25
| 5.25
| 17,086
| 44,850
| 67.1
| 67.1
| 0.4 |
2006-Mar-17 Fri
| ###
| ###
| 5.25
| 5.25
| 22,057
| ###
| 28.4
| 28.4
| 0.4 |
2006-Mar-16 Thu
| 5.2
| ###
| 5.2
| ###
| 18,373
| ###
| 87.1
| 87.1
| 0.0 |
2006-Mar-15 Wed
| 5.2
| ###
| 5.2
| 5.25
| 34,949
| ###
| ###
| ###
| 0.4 |
2006-Mar-14 Tue
| ###
| ###
| ###
| ###
| 39,424
| 0
| ###
| ###
| 0.0 |
2006-Mar-13 Mon
| ###
| ###
| ###
| ###
| 78,070
| 0
| ###
| ###
| 0.0 |
2006-Mar-10 Fri
| 5
| ###
| 5
| ###
| 70,786
| ###
| 74.1
| 74.1
| 0.0 |
2006-Mar-09 Thu
| ###
| 5
| ###
| ###
|
|
| 63.7
| 63.7
| 0.0 |
2006-Mar-08 Wed
| ###
| ###
| 4.85
| 4.85
|
|
| 18.0
| 18.0
| ### |
2006-Mar-07 Tue
| 4.84
| 4.85
| 4.73
| 4.85
| 28,588
| ###
| 69.1
| 69.1
| ### |
2006-Mar-06 Mon
| 4.8
| 4.84
| 4.8
| 4.84
|
|
| ###
| ###
| 0.3 |
2006-Mar-03 Fri
| 4.81
| 4.82
| 4.72
| 4.8
|
|
| ###
| ###
| 0.3 |
2006-Mar-02 Thu
| 4.76
| 4.8
| 4.76
| 4.8
| 26,250
| 125,474
| ###
| ###
| 0.3 |
2006-Mar-01 Wed
| 4.82
| 4.82
| 4.75
| 4.76
|
|
| ###
| ###
| ### |
2006-Feb-28 Tue
| 4.84
| 4.85
| 4.8
| 4.82
| 30,340
| ###
| 28.6
| 28.6
| 0.3 |
2006-Feb-27 Mon
| 4.87
| 4.87
| 4.75
| 4.8
| 94,724
| 455,622
| 19.7
| 19.7
| 0.3 |
2006-Feb-24 Fri
| 4.88
| ###
| 4.86
| 4.87
| 40,679
| 98,849
| ###
| ###
| 0.3 |
2006-Feb-23 Thu
| ###
| ###
| 4.88
| 4.88
| 15,070
| 36,770
| 23.6
| 23.6
| 0.3 |
2006-Feb-22 Wed
| ###
| ###
| 4.88
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2006-Feb-21 Tue
| ###
| ###
| ###
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2006-Feb-20 Mon
| 4.83
| 5
| 4.83
| 5
| 33,148
| 162,922
| 89.6
| 89.6
| 0.4 |
2006-Feb-17 Fri
| 4.8
| 4.81
| 4.76
| 4.8
|
|
| 70.1
| 70.1
| 0.3 |
2006-Feb-16 Thu
| 4.87
| 4.87
| 4.81
| 4.81
|
|
| 28.8
| 28.8
| ### |
2006-Feb-15 Wed
| 4.8
| ###
| 4.77
| 4.87
| 228,541
| 545,070
| ###
| ###
| 0.3 |
2006-Feb-14 Tue
| 4.52
| ###
| 4.52
| ###
| 23,947
| 54,120
| 84.8
| 84.8
| 0.0 |
2006-Feb-13 Mon
| 4.46
| 4.52
| 4.46
| 4.52
| 54,725
| ###
| 86.3
| 86.3
| 0.3 |
2006-Feb-10 Fri
| 4.49
| 4.49
| 4.45
| 4.46
|
|
| ###
| ###
| 0.3 |
2006-Feb-09 Thu
| ###
| 4.46
| ###
| 4.45
| 34,370
| 76,645
| 81.9
| 81.9
| 0.3 |
2006-Feb-08 Wed
| 4.41
| 4.42
| ###
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2006-Feb-07 Tue
| 4.4
| 4.4
| 4.4
| 4.4
| 11,550
| 50,820
| ###
| ###
| 0.3 |
2006-Feb-06 Mon
| 4.44
| 4.44
| ###
| 4.4
|
|
| 24.8
| 24.8
| 0.3 |
2006-Feb-03 Fri
| 4.47
| 4.47
| 4.45
| 4.45
|
|
| ###
| ###
| 0.3 |
2006-Feb-02 Thu
| 4.46
| 4.49
| 4.45
| 4.47
|
|
| ###
| ###
| ### |
2006-Feb-01 Wed
| 4.46
| 4.49
| 4.46
| 4.49
|
|
| 73.4
| 73.4
| ### |
2006-Jan-31 Tue
| 4.47
| 4.5
| 4.47
| 4.49
| 25,525
| 114,479
| 71.9
| 71.9
| ### |
2006-Jan-30 Mon
| 4.48
| 4.49
| 4.47
| 4.47
|
|
| 37.5
| 37.5
| ### |
2006-Jan-27 Fri
| 4.5
| 4.51
| 4.48
| 4.48
|
|
| ###
| ###
| ### |
2006-Jan-25 Wed
| 4.5
| 4.5
| 4.48
| 4.49
| 60,250
| 270,522
| ###
| ###
| ### |
2006-Jan-24 Tue
| 4.5
| 4.5
| 4.48
| 4.5
| 175,375
| ###
| 68.8
| 68.8
| ### |
2006-Jan-23 Mon
| 4.5
| 4.5
| 4.48
| 4.48
|
|
| 31.7
| 31.7
| ### |
2006-Jan-20 Fri
| ###
| 4.59
| ###
| 4.5
| 147,425
| 338,340
| 85.4
| 85.4
| ### |
2006-Jan-19 Thu
| ###
| 4.4
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2006-Jan-18 Wed
| ###
| 4.4
| ###
| ###
| 209,546
| ###
| 80.3
| 80.3
| 0.0 |
2006-Jan-17 Tue
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2006-Jan-16 Mon
| ###
| ###
| ###
| ###
| 153,750
| 0
| 69.9
| 69.9
| 0.0 |
2006-Jan-13 Fri
| 4.4
| 4.4
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2006-Jan-12 Thu
| 4.4
| 4.4
| 4.4
| 4.4
| 350
| 1,540
| 72.4
| 72.4
| 0.3 |
2006-Jan-11 Wed
| 4.4
| 4.43
| 4.4
| 4.43
|
|
| ###
| ###
| ### |
2006-Jan-10 Tue
| 4.4
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-09 Mon
| ###
| ###
| ###
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2006-Jan-06 Fri
| 4.4
| 4.43
| ###
| ###
| 11,745
| ###
| 34.2
| 34.2
| 0.0 |
2006-Jan-05 Thu
| 4.45
| 4.45
| ###
| 4.44
|
|
| 35.6
| 35.6
| 0.3 |
2006-Jan-04 Wed
| ###
| 4.4
| ###
| 4.4
| 1,780
| ###
| ###
| ###
| 0.3 |
2006-Jan-03 Tue
| ###
| ###
| 4.28
| ###
| 80,240
| ###
| ###
| ###
| 0.0 |
2005-Dec-30 Fri
| ###
| 4.4
| ###
| 4.4
|
|
| 71.5
| 71.5
| 0.3 |
2005-Dec-29 Thu
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2005-Dec-28 Wed
| 4.23
| 4.27
| 4.22
| 4.27
|
|
| ###
| ###
| ### |
2005-Dec-27 Tue
| 4.22
| 4.22
| 4.22
| 4.22
| 16,087
| 67,887
| 68.0
| 68.0
| ### |
2005-Dec-23 Fri
| 4.22
| 4.22
| 4.22
| 4.22
| 16,087
| 67,887
| 68.0
| 68.0
| ### |
2005-Dec-22 Thu
| ###
| 4.2
| ###
| 4.2
|
|
| ###
| ###
| ### |
2005-Dec-21 Wed
| ###
| ###
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2005-Dec-20 Tue
| ###
| ###
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2005-Dec-19 Mon
| ###
| 4.21
| ###
| ###
| 34,685
| ###
| ###
| ###
| 0.0 |
2005-Dec-16 Fri
| 4.25
| 4.25
| ###
| ###
| 72,226
| 153,480
| ###
| ###
| 0.0 |
2005-Dec-15 Thu
| ###
| 4.25
| ###
| 4.25
|
|
| 90.1
| 90.1
| ### |
2005-Dec-14 Wed
| ###
| ###
| ###
| ###
| 59,040
| 0
| 72.5
| 72.5
| 0.0 |
2005-Dec-13 Tue
| ###
| ###
| ###
| ###
| 14,075
| 0
| ###
| ###
| 0.0 |
2005-Dec-12 Mon
| ###
| ###
| ###
| ###
| 19,270
| 0
| ###
| ###
| 0.0 |
2005-Dec-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-08 Thu
| ###
| ###
| ###
| ###
| 105,925
| 0
| ###
| ###
| 0.0 |
2005-Dec-07 Wed
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2005-Dec-06 Tue
| 4.25
| 4.25
| ###
| ###
| 44,855
| ###
| ###
| ###
| 0.0 |
2005-Dec-05 Mon
| 4.25
| 4.29
| 4.25
| 4.25
| 13,325
| ###
| ###
| ###
| ### |
2005-Dec-02 Fri
| 4.25
| 4.25
| 4.25
| 4.25
|
|
| 71.5
| 71.5
| ### |
2005-Dec-01 Thu
| 4.26
| 4.29
| 4.25
| 4.29
| 86,270
| 368,372
| ###
| ###
| ### |
2005-Nov-30 Wed
| ###
| ###
| 4.25
| ###
| 100,143
| ###
| ###
| ###
| 0.0 |
2005-Nov-29 Tue
| ###
| ###
| ###
| ###
|
|
| 38.4
| 38.4
| 0.0 |
2005-Nov-28 Mon
| 4.28
| ###
| 4.28
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-25 Fri
| ###
| ###
| 4.25
| 4.28
|
|
| ###
| ###
| 0.3 |
2005-Nov-24 Thu
| ###
| 4.4
| ###
| ###
| 467,175
| 1,027,785
| 27.6
| 27.6
| 0.0 |
2005-Nov-23 Wed
| 4.4
| 4.4
| 4.4
| 4.4
| 9,244
| 40,673
| 72.1
| 72.1
| 0.3 |
2005-Nov-22 Tue
| 4.45
| 4.45
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2005-Nov-21 Mon
| 4.45
| 4.48
| 4.41
| 4.45
| 40,450
| ###
| ###
| ###
| 0.3 |
2005-Nov-18 Fri
| 4.45
| 4.55
| 4.4
| 4.42
| 25,841
| ###
| ###
| ###
| 0.3 |
2005-Nov-17 Thu
| ###
| 4.48
| ###
| 4.42
|
|
| 74.4
| 74.4
| 0.3 |
2005-Nov-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-15 Tue
| ###
| ###
| 4.25
| 4.25
|
|
| ###
| ###
| ### |
2005-Nov-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-11 Fri
| ###
| ###
| 4.26
| ###
| 17,473
| ###
| ###
| ###
| 0.0 |
2005-Nov-10 Thu
| 4.44
| 4.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-09 Wed
| ###
| 4.48
| ###
| 4.44
| 21,949
| ###
| ###
| ###
| 0.3 |
2005-Nov-08 Tue
| ###
| 4.26
| ###
| 4.26
|
|
| 91.4
| 91.4
| 0.3 |
2005-Nov-07 Mon
| ###
| ###
| ###
| ###
| 21,550
| 0
| ###
| ###
| 0.0 |
2005-Nov-04 Fri
| ###
| ###
| ###
| ###
| 56,750
| 0
| ###
| ###
| 0.0 |
2005-Nov-03 Thu
| 4
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-02 Wed
| 4
| ###
| 4
| 4
|
|
| 74.2
| 74.2
| 0.3 |
2005-Nov-01 Tue
| 4
| 4
| 4
| 4
| 3,750
| ###
| ###
| ###
| 0.3 |
2005-Oct-31 Mon
| ###
| ###
| 4
| 4
| 5,450
| ###
| ###
| ###
| 0.3 |
2005-Oct-28 Fri
| ###
| ###
| ###
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2005-Oct-27 Thu
| 4
| ###
| ###
| ###
|
|
| 88.7
| 88.7
| 0.0 |
2005-Oct-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-24 Mon
| 4
| 4
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2005-Oct-21 Fri
| ###
| ###
| 3.85
| 3.86
| 20,586
| 39,628
| 3.6
| 3.6
| 0.3 |
2005-Oct-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-19 Wed
| 3.89
| ###
| 3.89
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-18 Tue
| 3.7
| 3.85
| 3.7
| 3.85
| 16,443
| 62,072
| ###
| ###
| 0.3 |
2005-Oct-17 Mon
| 3.81
| 3.84
| 3.7
| 3.7
|
|
| 9.1
| 9.1
| 0.3 |
2005-Oct-14 Fri
| ###
| ###
| 3.8
| 3.8
|
|
| ###
| ###
| ### |
2005-Oct-13 Thu
| ###
| ###
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2005-Oct-12 Wed
| ###
| ###
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2005-Oct-11 Tue
| ###
| ###
| ###
| ###
| 27,682
| 0
| ###
| ###
| 0.0 |
2005-Oct-10 Mon
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2005-Oct-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-06 Thu
| ###
| ###
| 3.87
| 4
| 51,179
| ###
| ###
| ###
| 0.3 |
2005-Oct-05 Wed
| 4.24
| 4.24
| ###
| ###
| 98,820
| ###
| 31.9
| 31.9
| 0.0 |
2005-Oct-04 Tue
| 4.2
| ###
| ###
| 4.25
|
|
| 83.4
| 83.4
| ### |
2005-Oct-03 Mon
| ###
| ###
| ###
| ###
| 40,020
| 0
| 79.4
| 79.4
| 0.0 |
2005-Sep-30 Fri
| 4
| 4.29
| 4
| 4
|
|
| 67.7
| 67.7
| 0.3 |
2005-Sep-29 Thu
| ###
| 4
| ###
| 4
|
|
| 84.6
| 84.6
| 0.3 |
2005-Sep-28 Wed
| ###
| ###
| 3.87
| ###
| 39,357
| 76,155
| 73.9
| 73.9
| 0.0 |
2005-Sep-27 Tue
| ###
| ###
| ###
| ###
| 116,750
| 0
| ###
| ###
| 0.0 |
2005-Sep-26 Mon
| ###
| ###
| ###
| ###
| 126,025
| 0
| 65.4
| 65.4
| 0.0 |
2005-Sep-23 Fri
| ###
| ###
| ###
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2005-Sep-22 Thu
| ###
| ###
| ###
| ###
| 28,158
| 0
| 22.3
| 22.3
| 0.0 |
2005-Sep-21 Wed
| 3.8
| 3.84
| 3.8
| 3.84
|
|
| 77.8
| 77.8
| 0.3 |
2005-Sep-20 Tue
| 3.79
| 3.8
| 3.75
| 3.76
|
|
| 24.0
| 24.0
| 0.3 |
2005-Sep-19 Mon
| 3.75
| 3.8
| 3.75
| 3.8
| 21,058
| ###
| 82.6
| 82.6
| ### |
2005-Sep-16 Fri
| 3.84
| 3.84
| 3.75
| 3.75
|
|
| ###
| ###
| 0.3 |
2005-Sep-15 Thu
| 3.8
| 3.85
| 3.79
| 3.85
| 22,951
| 87,672
| 79.1
| 79.1
| 0.3 |
2005-Sep-14 Wed
| 3.83
| 3.83
| 3.76
| 3.82
| 67,379
| ###
| 30.8
| 30.8
| 0.3 |
2005-Sep-13 Tue
| 3.8
| 3.85
| 3.8
| 3.85
|
|
| ###
| ###
| 0.3 |
2005-Sep-12 Mon
| 3.74
| 3.75
| 3.73
| 3.75
| 3,653
| ###
| 70.3
| 70.3
| 0.3 |
2005-Sep-09 Fri
| ###
| 3.75
| ###
| 3.74
| 49,949
| 93,654
| ###
| ###
| 0.3 |
2005-Sep-08 Thu
| ###
| 3.7
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2005-Sep-07 Wed
| 3.54
| 3.7
| 3.54
| ###
|
|
| 88.9
| 88.9
| 0.0 |
2005-Sep-06 Tue
| 3.52
| 3.53
| 3.52
| 3.53
| 30,582
| ###
| ###
| ###
| 0.3 |
2005-Sep-05 Mon
| 3.47
| 3.5
| 3.46
| 3.5
|
|
| 81.0
| 81.0
| 0.3 |
2005-Sep-02 Fri
| 3.45
| 3.47
| 3.44
| 3.45
| 133,782
| ###
| 68.9
| 68.9
| ### |
2005-Sep-01 Thu
| 3.45
| 3.48
| 3.4
| 3.48
| 142,455
| 490,045
| ###
| ###
| 0.2 |
2005-Aug-31 Wed
| 3.4
| 3.46
| 3.4
| 3.45
|
|
| 82.1
| 82.1
| ### |
2005-Aug-30 Tue
| 3.45
| 3.48
| 3.4
| 3.4
| 13,987
| ###
| ###
| ###
| 0.2 |
2005-Aug-29 Mon
| 3.46
| 3.48
| 3.46
| 3.48
|
|
| 82.2
| 82.2
| 0.2 |
2005-Aug-26 Fri
| 3.43
| 3.48
| 3.43
| 3.45
| 93,449
| ###
| ###
| ###
| ### |
2005-Aug-25 Thu
| 3.41
| 3.43
| ###
| 3.43
|
|
| ###
| ###
| 0.2 |
2005-Aug-24 Wed
| 3.4
| 3.41
| 3.4
| 3.41
| 43,370
| 147,674
| 74.0
| 74.0
| ### |
2005-Aug-23 Tue
| 3.42
| 3.42
| ###
| 3.41
| 59,250
| ###
| 37.4
| 37.4
| ### |
2005-Aug-22 Mon
| 3.4
| 3.42
| 3.4
| 3.42
| 16,275
| ###
| 69.0
| 69.0
| 0.2 |
2005-Aug-19 Fri
| ###
| 3.4
| ###
| 3.4
|
|
| 85.1
| 85.1
| 0.2 |
2005-Aug-18 Thu
| 3.26
| 3.43
| 3.26
| ###
| 133,885
| 447,845
| ###
| ###
| 0.0 |
2005-Aug-17 Wed
| ###
| 3.22
| ###
| 3.22
|
|
| ###
| ###
| 0.2 |
2005-Aug-16 Tue
| ###
| ###
| ###
| ###
| 21,222
| 0
| 65.7
| 65.7
| 0.0 |
2005-Aug-15 Mon
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-12 Fri
| ###
| 3
| ###
| 3
| 16,250
| 24,375
| ###
| ###
| 0.2 |
2005-Aug-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-10 Wed
| ###
| ###
| ###
| ###
| 13,350
| 0
| 31.0
| 31.0
| 0.0 |
2005-Aug-09 Tue
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2005-Aug-08 Mon
| 2.89
| ###
| 2.89
| ###
| 12,620
| ###
| ###
| ###
| 0.0 |
2005-Aug-05 Fri
| ###
| ###
| 2.88
| 2.88
|
|
| 22.5
| 22.5
| 0.2 |
2005-Aug-04 Thu
| 2.89
| ###
| 2.89
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2005-Aug-03 Wed
| 2.89
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-02 Tue
| 2.88
| 2.88
| 2.88
| 2.88
|
|
| ###
| ###
| 0.2 |
2005-Aug-01 Mon
| 2.89
| 2.89
| 2.87
| 2.88
| 32,350
| ###
| ###
| ###
| 0.2 |
2005-Jul-29 Fri
| 2.83
| 2.86
| 2.83
| 2.85
| 13,650
| ###
| ###
| ###
| ### |
2005-Jul-28 Thu
| 2.83
| 2.83
| 2.8
| 2.8
|
|
| 26.4
| 26.4
| 0.2 |
2005-Jul-27 Wed
| 2.84
| 2.84
| 2.83
| 2.83
| 6,350
| ###
| 31.2
| 31.2
| 0.2 |
2005-Jul-26 Tue
| 2.81
| 2.81
| 2.8
| 2.8
|
|
| 29.0
| 29.0
| 0.2 |
2005-Jul-25 Mon
| ###
| ###
| 2.8
| 2.8
| 11,520
| 16,127
| ###
| ###
| 0.2 |
2005-Jul-22 Fri
| ###
| ###
| 2.87
| 2.87
|
|
| 19.0
| 19.0
| ### |
2005-Jul-21 Thu
| ###
| ###
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2005-Jul-20 Wed
| 2.89
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-19 Tue
| 2.84
| 2.89
| 2.84
| 2.89
| 21,350
| ###
| 84.7
| 84.7
| ### |
2005-Jul-18 Mon
| 2.79
| 2.81
| 2.79
| 2.81
| 28,020
| 78,456
| 74.4
| 74.4
| ### |
2005-Jul-15 Fri
| 2.75
| 2.78
| 2.7
| 2.78
| 24,625
| 67,472
| 80.1
| 80.1
| 0.2 |
2005-Jul-14 Thu
| 2.76
| 2.76
| 2.7
| 2.7
|
|
| 12.9
| 12.9
| 0.2 |
2005-Jul-13 Wed
| 2.77
| 2.77
| 2.76
| 2.76
| 6,943
| ###
| ###
| ###
| 0.2 |
2005-Jul-12 Tue
| 2.83
| 2.83
| 2.78
| 2.78
| 127,454
| ###
| 18.9
| 18.9
| 0.2 |
2005-Jul-11 Mon
| 2.82
| 2.83
| 2.82
| 2.83
|
|
| ###
| ###
| 0.2 |
2005-Jul-08 Fri
| 2.82
| 2.83
| 2.82
| 2.83
|
|
| 70.4
| 70.4
| 0.2 |
2005-Jul-07 Thu
| 2.88
| 2.88
| 2.85
| 2.85
| 4,283
| 12,270
| ###
| ###
| ### |
2005-Jul-06 Wed
| ###
| ###
| 2.86
| 2.88
| 22,470
| ###
| ###
| ###
| 0.2 |
2005-Jul-05 Tue
| ###
| ###
| ###
| ###
| 5,370
| 0
| 29.8
| 29.8
| 0.0 |
2005-Jul-04 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jul-01 Fri
| 3
| 3
| ###
| ###
| 184,570
| 276,855
| 8.0
| 8.0
| 0.0 |
2005-Jun-30 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jun-29 Wed
| 3
| 3
| ###
| ###
| 2,850
| 4,275
| ###
| ###
| 0.0 |
2005-Jun-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-27 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jun-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-23 Thu
| ###
| ###
| ###
| ###
| 57,045
| 0
| 23.7
| 23.7
| 0.0 |
2005-Jun-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-20 Mon
| 2.89
| ###
| 2.85
| ###
|
|
| 87.7
| 87.7
| 0.0 |
2005-Jun-17 Fri
| 2.89
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-16 Thu
| 2.81
| 2.89
| 2.8
| 2.89
| 21,080
| 59,972
| 89.0
| 89.0
| ### |
2005-Jun-15 Wed
| 2.83
| 2.83
| 2.8
| 2.8
|
|
| 22.1
| 22.1
| 0.2 |
2005-Jun-14 Tue
| 2.81
| 2.81
| 2.81
| 2.81
| 2,720
| 7,643
| 71.0
| 71.0
| ### |
2005-Jun-10 Fri
| ###
| ###
| 2.8
| 2.88
| 21,520
| 30,127
| ###
| ###
| 0.2 |
2005-Jun-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-08 Wed
| ###
| ###
| ###
| ###
|
|
| 8.3
| 8.3
| 0.0 |
2005-Jun-07 Tue
| 3
| ###
| 3
| 3
|
|
| 71.5
| 71.5
| 0.2 |
2005-Jun-06 Mon
| ###
| 3
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2005-Jun-03 Fri
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2005-Jun-02 Thu
| 3
| 3
| ###
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2005-Jun-01 Wed
| ###
| ###
| ###
| ###
| 100,827
| 0
| ###
| ###
| 0.0 |
2005-May-31 Tue
| 2.89
| 3
| 2.89
| 3
|
|
| 91.3
| 91.3
| 0.2 |
2005-May-30 Mon
| 2.76
| 2.89
| 2.76
| 2.89
|
|
| 92.5
| 92.5
| ### |
2005-May-27 Fri
| 2.75
| 2.75
| 2.75
| 2.75
| 0
|
|
|
| ### |
2005-May-26 Thu
| 2.8
| 2.8
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
2005-May-25 Wed
| 2.85
| 2.85
| 2.8
| 2.8
| 16,120
| ###
| 19.2
| 19.2
| 0.2 |
2005-May-24 Tue
| 2.85
| 2.85
| 2.85
| 2.85
|
|
| 65.5
| 65.5
| ### |
2005-May-23 Mon
| ###
| 2.72
| ###
| 2.72
| 51,676
| 70,279
| 80.6
| 80.6
| 0.2 |
2005-May-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-19 Thu
| 2.58
| ###
| 2.58
| ###
| 37,750
| ###
| ###
| ###
| 0.0 |
2005-May-18 Wed
| 2.57
| 2.58
| 2.55
| 2.55
|
|
| 25.5
| 25.5
| 0.2 |
2005-May-17 Tue
| 2.58
| 2.58
| 2.58
| 2.58
|
|
| 78.4
| 78.4
| 0.2 |
2005-May-16 Mon
| 2.58
| 2.58
| 2.58
| 2.58
|
|
| ###
| ###
| 0.2 |
2005-May-13 Fri
| 2.5
| 2.58
| 2.5
| 2.58
|
|
| ###
| ###
| 0.2 |
2005-May-12 Thu
| 2.53
| ###
| 2.53
| 2.58
| 23,855
| 30,176
| ###
| ###
| 0.2 |
2005-May-11 Wed
| ###
| ###
| 2.51
| 2.52
| 65,185
| ###
| 4.9
| 4.9
| ### |
2005-May-10 Tue
| 2.56
| ###
| 2.56
| ###
| 47,879
| 61,285
| 85.4
| 85.4
| 0.0 |
2005-May-09 Mon
| 2.46
| 2.54
| 2.46
| 2.54
| 87,186
| ###
| ###
| ###
| ### |
2005-May-06 Fri
| 2.42
| 2.45
| 2.42
| 2.44
|
|
| 69.8
| 69.8
| 0.2 |
2005-May-05 Thu
| 2.5
| 2.5
| 2.4
| 2.4
|
|
| 11.5
| 11.5
| ### |
2005-May-04 Wed
| 2.57
| 2.59
| 2.43
| 2.52
| 243,977
| 612,382
| 28.0
| 28.0
| ### |
2005-May-03 Tue
| 2.59
| ###
| 2.57
| 2.58
| 71,370
| ###
| ###
| ###
| 0.2 |
2005-May-02 Mon
| 2.59
| ###
| 2.57
| 2.58
| 78,725
| ###
| ###
| ###
| 0.2 |
2005-Apr-29 Fri
| 2.59
| ###
| 2.56
| 2.58
|
|
| ###
| ###
| 0.2 |
2005-Apr-28 Thu
| ###
| ###
| ###
| ###
| 13,787
| 0
| ###
| ###
| 0.0 |
2005-Apr-27 Wed
| ###
| ###
| ###
| ###
| 30,053
| 0
| 35.5
| 35.5
| 0.0 |
2005-Apr-26 Tue
| ###
| 2.7
| ###
| ###
| 55,181
| ###
| ###
| ###
| 0.0 |
2005-Apr-22 Fri
| ###
| ###
| 2.57
| 2.57
|
|
| ###
| ###
| ### |
2005-Apr-21 Thu
| 2.58
| 2.58
| 2.57
| 2.57
| 24,924
| 64,179
| ###
| ###
| ### |
2005-Apr-20 Wed
| ###
| ###
| 2.57
| 2.57
| 87,570
| 112,527
| 11.0
| 11.0
| ### |
2005-Apr-19 Tue
| 2.58
| 2.83
| 2.58
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2005-Apr-18 Mon
| ###
| ###
| 2.55
| 2.58
| 116,155
| ###
| 39.7
| 39.7
| 0.2 |
2005-Apr-15 Fri
| ###
| ###
| ###
| ###
| 57,544
| 0
| ###
| ###
| 0.0 |
2005-Apr-14 Thu
| 2.72
| 2.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-13 Wed
| 2.79
| 2.79
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
2005-Apr-12 Tue
| 2.85
| 2.85
| 2.8
| 2.8
| 301,783
| ###
| ###
| ###
| 0.2 |
2005-Apr-11 Mon
| 2.85
| 2.85
| 2.8
| 2.85
| 108,326
| 306,020
| 77.6
| 77.6
| ### |
2005-Apr-08 Fri
| 2.87
| 2.87
| 2.81
| 2.85
| 63,545
| ###
| 26.5
| 26.5
| ### |
2005-Apr-07 Thu
| ###
| ###
| 2.87
| 2.87
|
|
| 24.2
| 24.2
| ### |
2005-Apr-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-05 Tue
| ###
| ###
| ###
| ###
| 72,672
| 0
| 72.1
| 72.1
| 0.0 |
2005-Apr-04 Mon
| ###
| ###
| ###
| ###
| 42,586
| 0
| 32.9
| 32.9
| 0.0 |
2005-Apr-01 Fri
| ###
| ###
| ###
| ###
| 5,750
| 0
| ###
| ###
| 0.0 |
2005-Mar-31 Thu
| ###
| ###
| ###
| ###
|
|
| 64.4
| 64.4
| 0.0 |
2005-Mar-30 Wed
| ###
| ###
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2005-Mar-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-24 Thu
| ###
| ###
| ###
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2005-Mar-23 Wed
| ###
| ###
| ###
| ###
| 104,556
| 0
| ###
| ###
| 0.0 |
2005-Mar-22 Tue
| ###
| ###
| ###
| ###
| 26,044
| 0
| ###
| ###
| 0.0 |
2005-Mar-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-18 Fri
| ###
| ###
| ###
| ###
| 155,475
| 0
| ###
| ###
| 0.0 |
2005-Mar-17 Thu
| ###
| ###
| ###
| ###
| 11,840
| 0
| 83.8
| 83.8
| 0.0 |
2005-Mar-16 Wed
| ###
| ###
| ###
| ###
| 184,854
| 0
| 24.2
| 24.2
| 0.0 |
2005-Mar-15 Tue
| ###
| ###
| ###
| ###
| 416,053
| 0
| 33.1
| 33.1
| 0.0 |
2005-Mar-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-11 Fri
| ###
| ###
| ###
| ###
| 104,571
| 0
| 66.9
| 66.9
| 0.0 |
2005-Mar-10 Thu
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2005-Mar-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-08 Tue
| ###
| 3.22
| ###
| ###
| 46,620
| 75,058
| 25.0
| 25.0
| 0.0 |
2005-Mar-07 Mon
| ###
| ###
| ###
| ###
| 47,449
| 0
| 31.8
| 31.8
| 0.0 |
2005-Mar-04 Fri
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2005-Mar-03 Thu
| ###
| ###
| ###
| ###
| 25,752
| 0
| ###
| ###
| 0.0 |
2005-Mar-02 Wed
| ###
| ###
| ###
| ###
| 186,451
| 0
| 94.6
| 94.6
| 0.0 |
2005-Mar-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-28 Mon
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-25 Fri
| 3.28
| 3.28
| ###
| 3.24
| 35,789
| ###
| ###
| ###
| ### |
2005-Feb-24 Thu
| 3.25
| 3.25
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2005-Feb-23 Wed
| ###
| ###
| 3.28
| 3.28
| 52,682
| ###
| 39.4
| 39.4
| 0.2 |
2005-Feb-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-21 Mon
| 3.2
| 3.4
| 3.2
| 3.4
| 147,840
| 487,872
| ###
| ###
| 0.2 |
2005-Feb-18 Fri
| 3.25
| ###
| ###
| ###
|
|
| 11.9
| 11.9
| 0.0 |
2005-Feb-17 Thu
| ###
| 3.2
| ###
| 3.2
| 187,449
| ###
| ###
| ###
| 0.2 |
2005-Feb-16 Wed
| ###
| ###
| ###
| ###
|
|
| 93.1
| 93.1
| 0.0 |
2005-Feb-15 Tue
| ###
| ###
| 2.86
| 2.86
| 40,024
| ###
| ###
| ###
| 0.2 |
2005-Feb-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-11 Fri
| ###
| ###
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2005-Feb-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-08 Tue
| 3
| 3
| ###
| ###
| 114,877
| ###
| 36.3
| 36.3
| 0.0 |
2005-Feb-07 Mon
| ###
| ###
| ###
| ###
| 66,028
| 0
| 18.7
| 18.7
| 0.0 |
2005-Feb-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-03 Thu
| ###
| 3
| ###
| 3
|
|
| 75.4
| 75.4
| 0.2 |
2005-Feb-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-01 Tue
| ###
| ###
| ###
| ###
| 56,856
| 0
| 68.0
| 68.0
| 0.0 |
2005-Jan-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-28 Fri
| ###
| ###
| ###
| ###
| 180,676
| 0
| ###
| ###
| 0.0 |
2005-Jan-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-25 Tue
| 2.89
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-24 Mon
| ###
| ###
| 2.86
| 2.89
|
|
| 33.1
| 33.1
| ### |
2005-Jan-21 Fri
| 2.89
| ###
| 2.88
| 2.88
| 38,174
| 54,970
| 28.3
| 28.3
| 0.2 |
2005-Jan-20 Thu
| ###
| ###
| 2.83
| 2.89
|
|
| ###
| ###
| ### |
2005-Jan-19 Wed
| ###
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-18 Tue
| 2.88
| ###
| 2.87
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-17 Mon
| 2.88
| 2.89
| 2.86
| 2.89
|
|
| ###
| ###
| ### |
2005-Jan-14 Fri
| ###
| ###
| ###
| ###
| 43,450
| 0
| ###
| ###
| 0.0 |
2005-Jan-13 Thu
| 2.85
| ###
| 2.85
| 2.86
|
|
| ###
| ###
| 0.2 |
2005-Jan-12 Wed
| ###
| 2.8
| ###
| 2.76
|
|
| 89.7
| 89.7
| 0.2 |
2005-Jan-11 Tue
| ###
| ###
| ###
| ###
| 369,944
| 0
| ###
| ###
| 0.0 |
2005-Jan-10 Mon
| 2.58
| ###
| 2.58
| 2.58
|
|
| ###
| ###
| 0.2 |
2005-Jan-07 Fri
| 2.55
| 2.57
| 2.55
| 2.57
|
|
| 71.9
| 71.9
| ### |
2005-Jan-06 Thu
| 2.55
| 2.56
| 2.55
| 2.56
|
|
| ###
| ###
| 0.2 |
2005-Jan-05 Wed
| 2.58
| ###
| 2.55
| 2.55
| 29,921
| 38,149
| ###
| ###
| 0.2 |
2005-Jan-04 Tue
| ###
| ###
| 2.56
| 2.58
|
|
| 25.0
| 25.0
| 0.2 |
2004-Dec-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-30 Thu
| 2.58
| 2.58
| 2.57
| 2.57
|
|
| ###
| ###
| ### |
2004-Dec-29 Wed
| 2.57
| 2.57
| 2.57
| 2.57
|
|
| 72.7
| 72.7
| ### |
2004-Dec-24 Fri
| 2.57
| 2.57
| 2.57
| 2.57
| 34,450
| ###
| ###
| ###
| ### |
2004-Dec-23 Thu
| 2.57
| 2.57
| 2.57
| 2.57
|
|
| 70.0
| 70.0
| ### |
2004-Dec-22 Wed
| ###
| ###
| ###
| ###
| 72,245
| 0
| ###
| ###
| 0.0 |
2004-Dec-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-20 Mon
| ###
| ###
| ###
| ###
| 2,328
| 0
| 72.0
| 72.0
| 0.0 |
2004-Dec-17 Fri
| 2.59
| ###
| 2.59
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2004-Dec-16 Thu
| 2.59
| ###
| 2.59
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2004-Dec-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-13 Mon
| ###
| ###
| ###
| ###
| 57,921
| 0
| ###
| ###
| 0.0 |
2004-Dec-10 Fri
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2004-Dec-09 Thu
| ###
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2004-Dec-08 Wed
| ###
| ###
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-07 Tue
| ###
| ###
| ###
| ###
|
|
| 42.6
| 42.6
| 0.0 |
2004-Dec-06 Mon
| ###
| ###
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2004-Dec-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-02 Thu
| ###
| ###
| 2.58
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2004-Dec-01 Wed
| 2.57
| 2.57
| 2.57
| 2.57
|
|
| 72.6
| 72.6
| ### |
2004-Nov-30 Tue
| ###
| ###
| ###
| ###
| 40,581
| 0
| 68.7
| 68.7
| 0.0 |
2004-Nov-29 Mon
| 2.55
| ###
| 2.53
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2004-Nov-26 Fri
| 2.51
| 2.56
| 2.5
| 2.56
| 46,150
| 116,759
| 82.4
| 82.4
| 0.2 |
2004-Nov-25 Thu
| 2.55
| 2.55
| 2.4
| 2.45
| 61,621
| ###
| 7.4
| 7.4
| 0.2 |
2004-Nov-24 Wed
| 2.59
| 2.59
| 2.55
| 2.55
|
|
| 19.4
| 19.4
| 0.2 |
2004-Nov-23 Tue
| 2.58
| ###
| 2.58
| 2.59
| 8,270
| ###
| 66.8
| 66.8
| 0.2 |
2004-Nov-22 Mon
| ###
| ###
| 2.59
| 2.59
| 115,228
| 149,220
| 22.6
| 22.6
| 0.2 |
2004-Nov-19 Fri
| ###
| ###
| ###
| ###
| 28,553
| 0
| ###
| ###
| 0.0 |
2004-Nov-18 Thu
| ###
| ###
| ###
| ###
| 26,871
| 0
| ###
| ###
| 0.0 |
2004-Nov-17 Wed
| ###
| ###
| ###
| ###
| 12,052
| 0
| 30.9
| 30.9
| 0.0 |
2004-Nov-16 Tue
| 2.7
| 2.72
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2004-Nov-15 Mon
| 2.75
| 2.75
| 2.74
| 2.74
|
|
| ###
| ###
| 0.2 |
2004-Nov-12 Fri
| ###
| 2.7
| ###
| 2.7
|
|
| 84.8
| 84.8
| 0.2 |
2004-Nov-11 Thu
| ###
| ###
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2004-Nov-10 Wed
| 2.7
| 2.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-09 Tue
| 2.79
| 2.79
| ###
| ###
| 29,656
| 41,370
| ###
| ###
| 0.0 |
2004-Nov-08 Mon
| 2.71
| 2.79
| 2.71
| 2.78
|
|
| ###
| ###
| 0.2 |
2004-Nov-05 Fri
| 2.72
| 2.74
| ###
| ###
| 11,550
| 15,823
| 23.3
| 23.3
| 0.0 |
2004-Nov-04 Thu
| 2.78
| 2.78
| ###
| ###
| 45,744
| 63,584
| ###
| ###
| 0.0 |
2004-Nov-03 Wed
| 2.81
| 2.81
| 2.78
| 2.79
| 24,027
| 67,155
| 25.7
| 25.7
| ### |
2004-Nov-02 Tue
| 2.79
| 2.84
| 2.75
| 2.8
|
|
| ###
| ###
| 0.2 |
2004-Nov-01 Mon
| ###
| 2.79
| ###
| 2.79
| 44,840
| 62,551
| 94.2
| 94.2
| ### |
2004-Oct-29 Fri
| 2.58
| 2.7
| 2.58
| ###
| 35,982
| ###
| ###
| ###
| 0.0 |
2004-Oct-28 Thu
| 2.55
| 2.58
| 2.55
| 2.56
|
|
| ###
| ###
| 0.2 |
2004-Oct-27 Wed
| 2.52
| 2.55
| 2.52
| 2.55
|
|
| 76.5
| 76.5
| 0.2 |
2004-Oct-26 Tue
| 2.55
| 2.55
| 2.52
| 2.55
|
|
| ###
| ###
| 0.2 |
2004-Oct-25 Mon
| 2.54
| 2.55
| 2.54
| 2.55
|
|
| 74.9
| 74.9
| 0.2 |
2004-Oct-22 Fri
| 2.52
| 2.52
| 2.48
| 2.51
|
|
| 25.9
| 25.9
| ### |
2004-Oct-21 Thu
| 2.51
| 2.52
| 2.51
| 2.52
| 15,282
| ###
| 69.6
| 69.6
| ### |
2004-Oct-20 Wed
| 2.48
| 2.5
| 2.48
| 2.5
| 16,876
| 42,021
| 79.2
| 79.2
| 0.2 |
2004-Oct-19 Tue
| 2.53
| 2.53
| 2.46
| 2.48
| 34,728
| 86,646
| 15.1
| 15.1
| 0.2 |
2004-Oct-18 Mon
| 2.55
| 2.55
| 2.53
| 2.53
|
|
| ###
| ###
| ### |
2004-Oct-15 Fri
| 2.52
| 2.55
| 2.52
| 2.55
|
|
| 76.6
| 76.6
| 0.2 |
2004-Oct-14 Thu
| 2.55
| 2.55
| 2.52
| 2.52
| 61,473
| ###
| ###
| ###
| ### |
2004-Oct-13 Wed
| 2.5
| 2.52
| 2.5
| 2.52
|
|
| 71.6
| 71.6
| ### |
2004-Oct-12 Tue
| 2.5
| 2.5
| 2.5
| 2.5
| 40,757
| ###
| 65.1
| 65.1
| 0.2 |
2004-Oct-11 Mon
| 2.55
| 2.56
| 2.48
| 2.5
| 72,220
| ###
| 15.7
| 15.7
| 0.2 |
2004-Oct-08 Fri
| 2.56
| 2.56
| 2.52
| 2.52
| 12,358
| 31,389
| ###
| ###
| ### |
2004-Oct-07 Thu
| 2.54
| 2.56
| 2.53
| 2.56
|
|
| 75.7
| 75.7
| 0.2 |
2004-Oct-06 Wed
| 2.49
| 2.55
| 2.49
| 2.55
| 44,520
| ###
| 87.5
| 87.5
| 0.2 |
2004-Oct-05 Tue
| 2.5
| 2.5
| 2.49
| 2.49
|
|
| 32.0
| 32.0
| 0.2 |
2004-Oct-04 Mon
| 2.42
| 2.5
| 2.42
| 2.5
|
|
| ###
| ###
| 0.2 |
2004-Oct-01 Fri
| 2.4
| 2.42
| ###
| 2.42
|
|
| ###
| ###
| 0.2 |
2004-Sep-30 Thu
| 2.41
| 2.41
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2004-Sep-29 Wed
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| 65.6
| 65.6
| ### |
2004-Sep-28 Tue
| 2.44
| 2.44
| ###
| 2.4
|
|
| 16.2
| 16.2
| ### |
2004-Sep-27 Mon
| 2.4
| 2.45
| ###
| 2.45
|
|
| ###
| ###
| 0.2 |
2004-Sep-24 Fri
| ###
| 2.41
| ###
| ###
| 271,450
| ###
| 74.0
| 74.0
| 0.0 |
2004-Sep-23 Thu
| 2.43
| 2.43
| ###
| ###
| 200,389
| 243,472
| ###
| ###
| 0.0 |
2004-Sep-22 Wed
| 2.48
| 2.48
| 2.43
| 2.43
| 117,223
| 287,782
| 12.3
| 12.3
| ### |
2004-Sep-21 Tue
| 2.49
| 2.49
| 2.47
| 2.47
| 28,051
| ###
| ###
| ###
| ### |
2004-Sep-20 Mon
| 2.53
| 2.53
| 2.48
| 2.48
| 73,173
| ###
| ###
| ###
| 0.2 |
2004-Sep-17 Fri
| 2.49
| 2.54
| 2.49
| 2.49
|
|
| ###
| ###
| 0.2 |
2004-Sep-16 Thu
| 2.5
| 2.5
| 2.49
| 2.49
| 60,983
| 152,152
| 21.7
| 21.7
| 0.2 |
2004-Sep-15 Wed
| 2.51
| 2.51
| 2.49
| 2.5
|
|
| ###
| ###
| 0.2 |
2004-Sep-14 Tue
| 2.55
| 2.55
| 2.5
| 2.52
|
|
| ###
| ###
| ### |
2004-Sep-13 Mon
| 2.48
| 2.56
| 2.48
| 2.55
| 82,020
| ###
| ###
| ###
| 0.2 |
2004-Sep-10 Fri
| 2.45
| 2.5
| 2.45
| 2.48
|
|
| ###
| ###
| 0.2 |
2004-Sep-09 Thu
| 2.5
| 2.5
| 2.45
| 2.45
| 41,380
| ###
| ###
| ###
| 0.2 |
2004-Sep-08 Wed
| 2.52
| 2.53
| 2.5
| 2.5
| 12,950
| ###
| 26.2
| 26.2
| 0.2 |
2004-Sep-07 Tue
| 2.5
| 2.56
| 2.5
| 2.5
| 73,377
| 185,643
| 71.4
| 71.4
| 0.2 |
2004-Sep-06 Mon
| 2.52
| 2.52
| 2.5
| 2.5
| 78,375
| 196,721
| 28.4
| 28.4
| 0.2 |
2004-Sep-03 Fri
| 2.5
| 2.52
| 2.48
| 2.52
| 114,285
| ###
| ###
| ###
| ### |
2004-Sep-02 Thu
| 2.47
| 2.47
| 2.45
| 2.47
| 26,280
| 64,648
| 70.8
| 70.8
| ### |
2004-Sep-01 Wed
| 2.43
| 2.47
| 2.43
| 2.47
| 171,750
| 420,787
| 84.8
| 84.8
| ### |
2004-Aug-31 Tue
| ###
| 2.41
| ###
| 2.41
| 253,928
| 305,983
| 84.1
| 84.1
| 0.2 |
2004-Aug-30 Mon
| ###
| 2.4
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2004-Aug-27 Fri
| ###
| 2.4
| ###
| ###
| 24,946
| ###
| 21.0
| 21.0
| 0.0 |
2004-Aug-26 Thu
| 2.41
| 2.45
| ###
| 2.4
| 84,282
| 103,245
| ###
| ###
| ### |
2004-Aug-25 Wed
| ###
| 2.47
| ###
| 2.4
| 110,850
| ###
| ###
| ###
| ### |
2004-Aug-24 Tue
| ###
| 2.4
| ###
| 2.4
| 142,545
| 171,054
| ###
| ###
| ### |
2004-Aug-23 Mon
| ###
| ###
| ###
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2004-Aug-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-19 Thu
| ###
| ###
| ###
| ###
| 142,975
| 0
| ###
| ###
| 0.0 |
2004-Aug-18 Wed
| ###
| ###
| ###
| ###
| 162,550
| 0
| ###
| ###
| 0.0 |
2004-Aug-17 Tue
| 2.27
| ###
| 2.27
| ###
| 21,570
| 24,481
| ###
| ###
| 0.0 |
2004-Aug-16 Mon
| 2.26
| 2.27
| 2.26
| 2.27
|
|
| ###
| ###
| 0.2 |
2004-Aug-13 Fri
| 2.26
| 2.26
| 2.25
| 2.26
| 57,950
| 130,677
| 73.2
| 73.2
| ### |
2004-Aug-12 Thu
| ###
| ###
| 2.25
| 2.26
|
|
| 18.1
| 18.1
| ### |
2004-Aug-11 Wed
| ###
| ###
| 2.29
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2004-Aug-10 Tue
| 2.27
| 2.27
| 2.25
| 2.27
| 138,450
| ###
| ###
| ###
| 0.2 |
2004-Aug-09 Mon
| 2.29
| 2.29
| 2.26
| 2.26
| 547,373
| 1,245,273
| ###
| ###
| ### |
2004-Aug-06 Fri
| ###
| ###
| 2.29
| 2.29
| 98,440
| ###
| 9.6
| 9.6
| ### |
2004-Aug-05 Thu
| ###
| ###
| ###
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2004-Aug-04 Wed
| 2.29
| ###
| 2.29
| ###
| 584,771
| ###
| ###
| ###
| 0.0 |
2004-Aug-03 Tue
| 2.28
| 2.29
| 2.27
| 2.28
| 44,678
| ###
| ###
| ###
| 0.2 |
2004-Aug-02 Mon
| 2.29
| 2.29
| 2.25
| 2.26
| 140,020
| 317,845
| ###
| ###
| ### |
2004-Jul-30 Fri
| 2.27
| 2.28
| 2.26
| 2.28
| 25,850
| 58,679
| ###
| ###
| 0.2 |
2004-Jul-29 Thu
| 2.27
| 2.27
| 2.25
| 2.27
|
|
| 71.6
| 71.6
| 0.2 |
2004-Jul-28 Wed
| 2.25
| 2.29
| 2.24
| 2.27
| 188,250
| 426,386
| 77.9
| 77.9
| 0.2 |
2004-Jul-27 Tue
| 2.2
| 2.22
| 2.2
| 2.22
|
|
| ###
| ###
| 0.2 |
2004-Jul-26 Mon
| 2.2
| 2.21
| ###
| 2.2
| 140,540
| ###
| 74.4
| 74.4
| 0.2 |
2004-Jul-23 Fri
| ###
| 2.2
| ###
| 2.2
| 229,373
| ###
| 80.3
| 80.3
| 0.2 |
2004-Jul-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-21 Wed
| ###
| 2.2
| ###
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2004-Jul-20 Tue
| ###
| ###
| ###
| ###
| 75,886
| 0
| 19.3
| 19.3
| 0.0 |
2004-Jul-19 Mon
| ###
| ###
| ###
| ###
| 123,048
| 0
| ###
| ###
| 0.0 |
2004-Jul-16 Fri
| ###
| ###
| ###
| ###
| 260,581
| 0
| 78.1
| 78.1
| 0.0 |
2004-Jul-15 Thu
| ###
| ###
| ###
| ###
| 390,383
| 0
| 73.4
| 73.4
| 0.0 |
2004-Jul-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-12 Mon
| ###
| ###
| ###
| ###
| 156,825
| 0
| 81.9
| 81.9
| 0.0 |
2004-Jul-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-08 Thu
| ###
| ###
| ###
| ###
| 30,850
| 0
| 71.2
| 71.2
| 0.0 |
2004-Jul-07 Wed
| 2
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-06 Tue
| 2
| 2
| ###
| ###
| 28,850
| 28,850
| ###
| ###
| 0.0 |
2004-Jul-05 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jul-02 Fri
| 2
| 2
| ###
| ###
| 227,745
| 227,745
| 19.0
| 19.0
| 0.0 |
2004-Jul-01 Thu
| 2
| 2
| 2
| 2
| 23,388
| 46,776
| ###
| ###
| 0.1 |
2004-Jun-30 Wed
| ###
| ###
| ###
| 2
|
|
| 22.2
| 22.2
| 0.1 |
2004-Jun-29 Tue
| ###
| ###
| 2
| ###
| 57,751
| 57,751
| 70.2
| 70.2
| 0.0 |
2004-Jun-28 Mon
| ###
| ###
| ###
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2004-Jun-25 Fri
| ###
| ###
| ###
| ###
| 6,540
| 0
| ###
| ###
| 0.0 |
2004-Jun-24 Thu
| 2
| ###
| ###
| ###
| 36,529
| 0
| ###
| ###
| 0.0 |
2004-Jun-23 Wed
| ###
| 2
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2004-Jun-22 Tue
| ###
| ###
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2004-Jun-21 Mon
| ###
| ###
| ###
| ###
| 68,681
| 0
| ###
| ###
| 0.0 |
2004-Jun-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-17 Thu
| ###
| ###
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2004-Jun-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-15 Tue
| ###
| ###
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2004-Jun-14 Mon
| ###
| ###
| ###
| ###
| 116,455
| 0
| ###
| ###
| 0.0 |
2004-Jun-11 Fri
| ###
| ###
| ###
| ###
| 116,455
| 0
| ###
| ###
| 0.0 |
2004-Jun-10 Thu
| ###
| ###
| 2
| ###
| 122,080
| 122,080
| 89.8
| 89.8
| 0.0 |
2004-Jun-09 Wed
| 2
| 2
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2004-Jun-08 Tue
| ###
| 2
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2004-Jun-07 Mon
| 1.88
| ###
| 1.86
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-04 Fri
| ###
| ###
| 1.88
| 1.88
| 170,649
| ###
| 21.8
| 21.8
| 0.1 |
2004-Jun-03 Thu
| ###
| ###
| 1.88
| ###
| 433,470
| ###
| ###
| ###
| 0.0 |
2004-Jun-02 Wed
| ###
| ###
| ###
| ###
| 385,046
| 0
| 20.8
| 20.8
| 0.0 |
2004-Jun-01 Tue
| ###
| ###
| ###
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2004-Mar-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|