End of day Prices (full format), 600 Days for (UGL) UGL LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.65 |
2017-Jan-03 Tue
| 3.71
| 3.71
| 3.71
| 3.71
| 0
|
|
|
| ### |
2016-Dec-30 Fri
| 3.71
| 3.71
| 3.71
| 3.71
| 0
|
|
|
| ### |
2016-Dec-29 Thu
| 3.71
| 3.71
| 3.71
| 3.71
| 0
|
|
|
| ### |
2016-Dec-28 Wed
| 3.4
| ###
| ###
| 3.71
|
|
| ###
| ###
| ### |
2016-Dec-23 Fri
| ###
| ###
| ###
| 3.57
|
|
| 99.5
| 99.5
| 0.3 |
2016-Dec-22 Thu
| ###
| ###
| ###
| ###
| 36,555
| 0
| ###
| ###
| 0.0 |
2016-Dec-21 Wed
| ###
| ###
| ###
| ###
| 6,290,778
| 0
| 69.4
| 69.4
| 0.0 |
2016-Dec-20 Tue
| ###
| 3.155
| ###
| ###
| 60,483
| ###
| 68.2
| 68.2
| 0.0 |
2016-Dec-19 Mon
| ###
| ###
| ###
| ###
| 586,057
| 0
| ###
| ###
| 0.0 |
2016-Dec-16 Fri
| ###
| ###
| ###
| ###
| 1,166,373
| 0
| 72.3
| 72.3
| 0.0 |
2016-Dec-15 Thu
| ###
| ###
| ###
| ###
| 409,740
| 0
| ###
| ###
| 0.0 |
2016-Dec-14 Wed
| ###
| ###
| ###
| ###
| 370,041
| 0
| 67.1
| 67.1
| 0.0 |
2016-Dec-13 Tue
| ###
| ###
| ###
| ###
| 769,084
| 0
| 73.6
| 73.6
| 0.0 |
2016-Dec-12 Mon
| ###
| ###
| ###
| ###
| 77,356
| 0
| 75.6
| 75.6
| 0.0 |
2016-Dec-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-08 Thu
| ###
| ###
| ###
| ###
|
|
| 65.5
| 65.5
| 0.0 |
2016-Dec-07 Wed
| ###
| ###
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2016-Dec-06 Tue
| ###
| ###
| ###
| ###
| 169,123
| 0
| 74.2
| 74.2
| 0.0 |
2016-Dec-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-01 Thu
| ###
| ###
| ###
| ###
| 91,648
| 0
| ###
| ###
| 0.0 |
2016-Nov-30 Wed
| ###
| ###
| ###
| ###
| 92,953
| 0
| 72.1
| 72.1
| 0.0 |
2016-Nov-29 Tue
| ###
| ###
| ###
| ###
| 156,525
| 0
| 74.9
| 74.9
| 0.0 |
2016-Nov-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-25 Fri
| ###
| ###
| ###
| 3.155
| 611,676
| 0
| ###
| ###
| 0.2 |
2016-Nov-24 Thu
| ###
| ###
| ###
| ###
| 1,265,325
| 0
| ###
| ###
| 0.0 |
2016-Nov-23 Wed
| ###
| ###
| ###
| ###
| 12,133,450
| 0
| ###
| ###
| 0.0 |
2016-Nov-22 Tue
| ###
| ###
| ###
| ###
| 406,124
| 0
| ###
| ###
| 0.0 |
2016-Nov-21 Mon
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2016-Nov-18 Fri
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2016-Nov-17 Thu
| ###
| ###
| ###
| ###
| 164,186
| 0
| 66.9
| 66.9
| 0.0 |
2016-Nov-16 Wed
| ###
| ###
| ###
| ###
| 1,420,527
| 0
| ###
| ###
| 0.0 |
2016-Nov-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-11 Fri
| ###
| ###
| ###
| ###
| 438,654
| 0
| 72.5
| 72.5
| 0.0 |
2016-Nov-10 Thu
| ###
| 3.175
| ###
| ###
| 1,315,025
| ###
| 59.5
| 59.5
| 0.0 |
2016-Nov-09 Wed
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-08 Tue
| ###
| ###
| ###
| ###
| 2,415,275
| 0
| 75.1
| 75.1
| 0.0 |
2016-Nov-07 Mon
| ###
| ###
| ###
| ###
| 3,435,374
| 0
| 25.8
| 25.8
| 0.0 |
2016-Nov-04 Fri
| ###
| 3.2
| ###
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2016-Nov-03 Thu
| ###
| 3.2
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2016-Nov-02 Wed
| 3.2
| 3.21
| ###
| ###
|
|
| 43.8
| 43.8
| 0.0 |
2016-Nov-01 Tue
| 3.21
| 3.22
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2016-Oct-31 Mon
| 3.2
| 3.22
| 3.2
| 3.22
| 337,982
| 1,084,922
| ###
| ###
| 0.2 |
2016-Oct-28 Fri
| 3.21
| 3.22
| 3.2
| 3.2
|
|
| 35.0
| 35.0
| 0.2 |
2016-Oct-27 Thu
| 3.2
| 3.22
| 3.2
| 3.21
| 453,945
| ###
| ###
| ###
| ### |
2016-Oct-26 Wed
| 3.2
| 3.22
| 3.2
| 3.2
| 155,180
| 498,127
| 80.5
| 80.5
| 0.2 |
2016-Oct-25 Tue
| 3.23
| 3.23
| 3.2
| 3.21
| 378,484
| 1,216,826
| 27.5
| 27.5
| ### |
2016-Oct-24 Mon
| 3.22
| 3.23
| 3.2
| 3.23
|
|
| ###
| ###
| ### |
2016-Oct-21 Fri
| 3.21
| 3.23
| 3.21
| 3.22
| 366,749
| ###
| 76.2
| 76.2
| 0.2 |
2016-Oct-20 Thu
| 3.2
| 3.23
| 3.2
| 3.21
| 614,771
| 1,976,488
| 69.5
| 69.5
| ### |
2016-Oct-19 Wed
| 3.2
| 3.22
| 3.2
| 3.21
|
|
| ###
| ###
| ### |
2016-Oct-18 Tue
| 3.21
| 3.23
| 3.2
| 3.22
| 351,482
| ###
| 73.0
| 73.0
| 0.2 |
2016-Oct-17 Mon
| 3.21
| 3.24
| 3.2
| 3.21
| 387,925
| ###
| ###
| ###
| ### |
2016-Oct-14 Fri
| 3.2
| 3.22
| 3.2
| 3.2
|
|
| 72.1
| 72.1
| 0.2 |
2016-Oct-13 Thu
| 3.21
| 3.22
| 3.2
| 3.2
| 1,625,244
| ###
| 34.4
| 34.4
| 0.2 |
2016-Oct-12 Wed
| ###
| 3.26
| ###
| 3.24
| 1,404,924
| 2,290,026
| ###
| ###
| ### |
2016-Oct-11 Tue
| ###
| 3.23
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2016-Oct-10 Mon
| ###
| ###
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2016-Oct-07 Fri
| ###
| ###
| ###
| ###
| 220,650
| 0
| 27.8
| 27.8
| 0.0 |
2016-Oct-06 Thu
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-05 Wed
| ###
| 2.2
| ###
| ###
| 233,220
| 256,542
| ###
| ###
| 0.0 |
2016-Oct-04 Tue
| ###
| 2.22
| ###
| 2.22
| 200,423
| ###
| ###
| ###
| 0.2 |
2016-Oct-03 Mon
| ###
| ###
| ###
| ###
| 162,421
| 0
| 74.9
| 74.9
| 0.0 |
2016-Sep-30 Fri
| ###
| ###
| ###
| ###
| 351,783
| 0
| ###
| ###
| 0.0 |
2016-Sep-29 Thu
| ###
| ###
| ###
| ###
| 726,447
| 0
| ###
| ###
| 0.0 |
2016-Sep-28 Wed
| 2.22
| 2.24
| ###
| ###
| 515,575
| 577,444
| 14.8
| 14.8
| 0.0 |
2016-Sep-27 Tue
| 2.25
| 2.26
| 2.21
| 2.22
|
|
| 21.4
| 21.4
| 0.2 |
2016-Sep-26 Mon
| ###
| ###
| ###
| 2.26
|
|
| 90.8
| 90.8
| ### |
2016-Sep-23 Fri
| 2.2
| 2.26
| 2.2
| 2.22
| 323,080
| ###
| 72.6
| 72.6
| 0.2 |
2016-Sep-22 Thu
| ###
| 2.26
| ###
| 2.24
| 366,926
| 414,626
| 90.9
| 90.9
| ### |
2016-Sep-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-20 Tue
| ###
| ###
| 2
| ###
| 630,680
| 630,680
| 83.4
| 83.4
| 0.0 |
2016-Sep-19 Mon
| ###
| ###
| ###
| 2.055
|
|
| ###
| ###
| ### |
2016-Sep-16 Fri
| ###
| ###
| ###
| ###
|
|
| 15.4
| 15.4
| 0.0 |
2016-Sep-15 Thu
| ###
| ###
| ###
| ###
| 415,640
| 0
| ###
| ###
| 0.0 |
2016-Sep-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-13 Tue
| ###
| 2.2
| ###
| ###
| 393,380
| ###
| ###
| ###
| 0.0 |
2016-Sep-12 Mon
| ###
| 2.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-09 Fri
| 2.29
| ###
| 2.21
| 2.23
| 566,520
| ###
| 13.3
| 13.3
| ### |
2016-Sep-08 Thu
| ###
| ###
| 2.29
| ###
| 433,828
| ###
| 11.7
| 11.7
| 0.0 |
2016-Sep-07 Wed
| ###
| 2.44
| ###
| ###
| 649,659
| 792,583
| ###
| ###
| 0.0 |
2016-Sep-06 Tue
| ###
| 2.46
| ###
| 2.41
| 346,342
| ###
| ###
| ###
| 0.2 |
2016-Sep-05 Mon
| 2.41
| 2.41
| 2.26
| ###
| 924,755
| ###
| 10.8
| 10.8
| 0.0 |
2016-Sep-02 Fri
| 2.44
| 2.46
| ###
| ###
|
|
| 7.5
| 7.5
| 0.0 |
2016-Sep-01 Thu
| 2.49
| 2.49
| 2.42
| 2.44
|
|
| ###
| ###
| 0.2 |
2016-Aug-31 Wed
| 2.52
| 2.58
| 2.425
| 2.47
|
|
| ###
| ###
| ### |
2016-Aug-30 Tue
| 2.56
| 2.57
| 2.52
| 2.54
| 434,350
| 1,105,420
| 27.1
| 27.1
| ### |
2016-Aug-29 Mon
| ###
| ###
| 2.58
| 2.58
|
|
| 23.9
| 23.9
| 0.2 |
2016-Aug-26 Fri
| 2.52
| ###
| 2.52
| 2.57
|
|
| 85.4
| 85.4
| ### |
2016-Aug-25 Thu
| 2.54
| 2.59
| 2.5
| 2.56
| 583,882
| 1,485,979
| ###
| ###
| 0.2 |
2016-Aug-24 Wed
| ###
| ###
| 2.56
| 2.59
| 672,781
| 861,159
| 12.9
| 12.9
| 0.2 |
2016-Aug-23 Tue
| 2.75
| 2.76
| ###
| ###
| 589,544
| 813,570
| ###
| ###
| 0.0 |
2016-Aug-22 Mon
| ###
| 2.85
| ###
| 2.77
| 960,629
| ###
| 93.3
| 93.3
| 0.2 |
2016-Aug-19 Fri
| ###
| 2.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-18 Thu
| 2.49
| ###
| 2.48
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-17 Wed
| 2.51
| 2.52
| 2.47
| 2.5
|
|
| 34.0
| 34.0
| 0.2 |
2016-Aug-16 Tue
| 2.42
| 2.53
| 2.42
| 2.49
| 399,042
| 987,628
| ###
| ###
| 0.2 |
2016-Aug-15 Mon
| 2.44
| 2.5
| 2.4
| 2.47
| 521,422
| 1,277,483
| ###
| ###
| ### |
2016-Aug-12 Fri
| ###
| 2.5
| ###
| 2.41
|
|
| 80.0
| 80.0
| 0.2 |
2016-Aug-11 Thu
| 2.27
| ###
| 2.25
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2016-Aug-10 Wed
| 2.28
| ###
| 2.27
| 2.28
| 321,447
| 364,842
| ###
| ###
| 0.2 |
2016-Aug-09 Tue
| ###
| ###
| 2.285
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-08 Mon
| 2.4
| 2.41
| ###
| ###
| 575,080
| 692,971
| 16.7
| 16.7
| 0.0 |
2016-Aug-05 Fri
| 2.4
| 2.4
| ###
| ###
| 439,323
| 527,187
| ###
| ###
| 0.0 |
2016-Aug-04 Thu
| ###
| ###
| ###
| ###
| 704,854
| 0
| ###
| ###
| 0.0 |
2016-Aug-03 Wed
| ###
| 2.41
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-02 Tue
| 2.43
| 2.47
| 2.24
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-01 Mon
| 2.5
| 2.53
| 2.42
| 2.48
|
|
| 25.5
| 25.5
| 0.2 |
2016-Jul-29 Fri
| 2.49
| 2.51
| 2.46
| 2.46
| 215,057
| ###
| ###
| ###
| 0.2 |
2016-Jul-28 Thu
| 2.41
| 2.51
| 2.41
| 2.48
|
|
| 87.0
| 87.0
| 0.2 |
2016-Jul-27 Wed
| 2.4
| 2.46
| 2.4
| 2.43
|
|
| ###
| ###
| ### |
2016-Jul-26 Tue
| ###
| 2.42
| ###
| 2.4
| 377,841
| 457,187
| ###
| ###
| ### |
2016-Jul-25 Mon
| ###
| 2.4
| ###
| ###
| 350,144
| 420,172
| ###
| ###
| 0.0 |
2016-Jul-22 Fri
| ###
| 2.42
| ###
| ###
| 172,952
| 209,271
| ###
| ###
| 0.0 |
2016-Jul-21 Thu
| 2.4
| 2.42
| ###
| 2.4
| 369,747
| ###
| ###
| ###
| ### |
2016-Jul-20 Wed
| 2.41
| 2.44
| 2.375
| 2.4
|
|
| 25.3
| 25.3
| ### |
2016-Jul-19 Tue
| ###
| 2.42
| ###
| 2.4
| 466,041
| ###
| ###
| ###
| ### |
2016-Jul-18 Mon
| ###
| 2.42
| 2.25
| ###
| 729,875
| 1,704,258
| ###
| ###
| 0.0 |
2016-Jul-15 Fri
| ###
| ###
| ###
| ###
| 940,028
| 0
| 97.9
| 97.9
| 0.0 |
2016-Jul-14 Thu
| ###
| ###
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2016-Jul-13 Wed
| ###
| ###
| ###
| ###
|
|
| 88.4
| 88.4
| 0.0 |
2016-Jul-12 Tue
| ###
| ###
| ###
| ###
| 282,640
| 0
| ###
| ###
| 0.0 |
2016-Jul-11 Mon
| ###
| ###
| ###
| ###
| 141,086
| 0
| 86.6
| 86.6
| 0.0 |
2016-Jul-08 Fri
| ###
| ###
| ###
| ###
| 150,953
| 0
| ###
| ###
| 0.0 |
2016-Jul-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-06 Wed
| ###
| ###
| ###
| ###
| 159,842
| 0
| 74.8
| 74.8
| 0.0 |
2016-Jul-05 Tue
| ###
| ###
| ###
| ###
| 194,040
| 0
| ###
| ###
| 0.0 |
2016-Jul-04 Mon
| ###
| ###
| ###
| ###
| 102,652
| 0
| ###
| ###
| 0.0 |
2016-Jul-01 Fri
| ###
| ###
| ###
| ###
| 128,989
| 0
| ###
| ###
| 0.0 |
2016-Jun-30 Thu
| 2.25
| 2.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jun-29 Wed
| ###
| ###
| ###
| 2.22
| 891,724
| 0
| 92.9
| 92.9
| 0.2 |
2016-Jun-28 Tue
| ###
| ###
| ###
| ###
| 742,422
| 0
| ###
| ###
| 0.0 |
2016-Jun-27 Mon
| ###
| ###
| ###
| ###
| 1,102,980
| 0
| ###
| ###
| 0.0 |
2016-Jun-24 Fri
| 2.2
| 2.24
| ###
| ###
| 1,663,574
| ###
| ###
| ###
| 0.0 |
2016-May-26 Thu
| ###
| 3.4
| ###
| ###
| 243,051
| 413,186
| 68.3
| 68.3
| 0.0 |
2016-May-25 Wed
| 3.25
| ###
| 3.24
| ###
| 393,155
| ###
| ###
| ###
| 0.0 |
2016-May-24 Tue
| 3.27
| 3.29
| 3.22
| 3.24
| 241,328
| 785,522
| 26.9
| 26.9
| ### |
2016-May-23 Mon
| ###
| ###
| 3.25
| 3.27
|
|
| ###
| ###
| ### |
2016-May-20 Fri
| ###
| ###
| ###
| 3.28
|
|
| ###
| ###
| 0.2 |
2016-May-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-17 Tue
| ###
| 3.2
| ###
| ###
| 308,628
| ###
| 33.0
| 33.0
| 0.0 |
2016-May-16 Mon
| ###
| 3.22
| ###
| 3.2
| 269,844
| 434,448
| 79.7
| 79.7
| 0.2 |
2016-May-13 Fri
| 3.22
| 3.25
| ###
| ###
| 485,272
| ###
| ###
| ###
| 0.0 |
2016-May-12 Thu
| 3.23
| 3.27
| ###
| 3.25
| 248,145
| ###
| ###
| ###
| 0.2 |
2016-May-11 Wed
| ###
| 3.23
| ###
| 3.23
|
|
| ###
| ###
| ### |
2016-May-10 Tue
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-09 Mon
| ###
| 3.23
| ###
| 3.23
|
|
| 81.5
| 81.5
| ### |
2016-May-06 Fri
| ###
| 3.27
| ###
| 3.21
| 310,986
| ###
| 75.4
| 75.4
| ### |
2016-May-05 Thu
| ###
| 3.24
| ###
| 3.24
| 388,857
| 629,948
| ###
| ###
| ### |
2016-May-04 Wed
| ###
| ###
| ###
| ###
| 232,523
| 0
| ###
| ###
| 0.0 |
2016-May-03 Tue
| ###
| 3.25
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2016-May-02 Mon
| ###
| 3.2
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2016-Apr-29 Fri
| ###
| 3.2
| ###
| ###
| 214,254
| ###
| ###
| ###
| 0.0 |
2016-Apr-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-27 Wed
| ###
| ###
| ###
| ###
| 190,748
| 0
| 35.6
| 35.6
| 0.0 |
2016-Apr-26 Tue
| ###
| ###
| ###
| ###
| 401,085
| 0
| 81.9
| 81.9
| 0.0 |
2016-Apr-22 Fri
| ###
| ###
| ###
| ###
| 387,522
| 0
| ###
| ###
| 0.0 |
2016-Apr-21 Thu
| ###
| 3.2
| ###
| ###
| 666,242
| 1,065,987
| 83.1
| 83.1
| 0.0 |
2016-Apr-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-19 Tue
| ###
| ###
| ###
| ###
| 307,789
| 0
| ###
| ###
| 0.0 |
2016-Apr-18 Mon
| ###
| ###
| ###
| ###
| 379,657
| 0
| ###
| ###
| 0.0 |
2016-Apr-15 Fri
| 3
| ###
| ###
| ###
| 434,852
| 0
| ###
| ###
| 0.0 |
2016-Apr-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-13 Wed
| 3
| ###
| ###
| ###
| 810,986
| 0
| ###
| ###
| 0.0 |
2016-Apr-12 Tue
| 3
| ###
| ###
| ###
| 281,723
| 0
| 74.2
| 74.2
| 0.0 |
2016-Apr-11 Mon
| ###
| ###
| ###
| 3
| 152,283
| 0
| ###
| ###
| 0.2 |
2016-Apr-08 Fri
| ###
| ###
| ###
| ###
| 274,422
| 0
| ###
| ###
| 0.0 |
2016-Apr-07 Thu
| ###
| ###
| ###
| ###
| 526,856
| 0
| 88.5
| 88.5
| 0.0 |
2016-Apr-06 Wed
| ###
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2016-Apr-05 Tue
| ###
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-04 Mon
| ###
| ###
| 3
| ###
| 368,442
| ###
| 17.4
| 17.4
| 0.0 |
2016-Apr-01 Fri
| ###
| 3.23
| ###
| ###
| 659,929
| 1,065,785
| 89.8
| 89.8
| 0.0 |
2016-Mar-31 Thu
| ###
| 3.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-30 Wed
| 3.22
| 3.25
| ###
| ###
|
|
| 15.1
| 15.1
| 0.0 |
2016-Mar-29 Tue
| ###
| 3.24
| ###
| 3.2
| 609,784
| 987,850
| 92.7
| 92.7
| 0.2 |
2016-Mar-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-23 Wed
| ###
| ###
| ###
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2016-Mar-22 Tue
| ###
| ###
| ###
| ###
| 654,627
| 0
| 72.7
| 72.7
| 0.0 |
2016-Mar-21 Mon
| 3.25
| 3.25
| ###
| ###
|
|
| 17.2
| 17.2
| 0.0 |
2016-Mar-18 Fri
| 3.26
| ###
| ###
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2016-Mar-17 Thu
| 3.26
| ###
| 3.25
| 3.27
|
|
| ###
| ###
| ### |
2016-Mar-16 Wed
| ###
| ###
| 3.23
| 3.26
| 389,370
| ###
| 10.4
| 10.4
| 0.2 |
2016-Mar-15 Tue
| 3.42
| 3.48
| ###
| ###
| 510,249
| ###
|
|
| 0.0 |
2016-Mar-14 Mon
| 3.43
| 3.45
| ###
| 3.41
|
|
| 34.0
| 34.0
| ### |
2016-Mar-11 Fri
| 3.42
| 3.42
| ###
| 3.4
| 277,520
| 474,559
| ###
| ###
| 0.2 |
2016-Mar-10 Thu
| 3.41
| 3.43
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2016-Mar-09 Wed
| ###
| 3.46
| 3.28
| 3.4
|
|
| ###
| ###
| 0.2 |
2016-Mar-08 Tue
| 3.47
| 3.49
| ###
| ###
|
|
| 16.5
| 16.5
| 0.0 |
2016-Mar-07 Mon
| 3.4
| 3.46
| ###
| 3.43
|
|
| 76.1
| 76.1
| 0.2 |
2016-Mar-04 Fri
| 3.44
| 3.45
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-03 Thu
| ###
| 3.48
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-01 Tue
| 2.88
| ###
| 2.87
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-29 Mon
| ###
| ###
| 2.86
| 2.87
| 779,623
| ###
| ###
| ###
| ### |
2016-Feb-26 Fri
| 2.84
| ###
| 2.79
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-25 Thu
| 2.8
| 2.87
| 2.78
| 2.83
|
|
| ###
| ###
| 0.2 |
2016-Feb-24 Wed
| 2.85
| ###
| 2.79
| 2.84
| 869,784
| 1,213,348
| 36.7
| 36.7
| 0.2 |
2016-Feb-23 Tue
| ###
| ###
| ###
| ###
|
|
| 96.5
| 96.5
| 0.0 |
2016-Feb-22 Mon
| 2.4
| 2.79
| ###
| ###
| 1,661,873
| ###
| 98.4
| 98.4
| 0.0 |
2016-Feb-19 Fri
| 2.4
| 2.44
| ###
| 2.4
|
|
| 69.8
| 69.8
| ### |
2016-Feb-18 Thu
| ###
| 2.43
| ###
| 2.4
| 590,950
| ###
| ###
| ###
| ### |
2016-Feb-17 Wed
| ###
| ###
| ###
| 2.28
|
|
| 93.6
| 93.6
| 0.2 |
2016-Feb-16 Tue
| ###
| ###
| ###
| ###
| 384,726
| 0
| 64.1
| 64.1
| 0.0 |
2016-Feb-15 Mon
| 2.21
| 2.23
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2016-Feb-12 Fri
| ###
| 2.2
| ###
| ###
| 365,752
| 402,327
| 73.4
| 73.4
| 0.0 |
2016-Feb-11 Thu
| ###
| 2.2
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2016-Feb-10 Wed
| ###
| ###
| ###
| ###
| 302,955
| 0
| ###
| ###
| 0.0 |
2016-Feb-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-08 Mon
| 2.22
| 2.22
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2016-Feb-05 Fri
| ###
| 2.22
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2016-Feb-04 Thu
| 2.21
| 2.23
| ###
| 2.2
|
|
| 25.5
| 25.5
| 0.2 |
2016-Feb-03 Wed
| 2.25
| 2.27
| ###
| 2.21
| 209,640
| 237,941
| ###
| ###
| 0.2 |
2016-Feb-02 Tue
| 2.24
| 2.29
| 2.22
| 2.24
|
|
| ###
| ###
| ### |
2016-Feb-01 Mon
| 2.26
| 2.26
| ###
| 2.24
|
|
| 27.7
| 27.7
| ### |
2016-Jan-29 Fri
| 2.22
| 2.24
| ###
| 2.2
|
|
| 25.5
| 25.5
| 0.2 |
2016-Jan-28 Thu
| 2.25
| 2.27
| ###
| 2.25
| 297,026
| 337,124
| 65.6
| 65.6
| ### |
2016-Jan-27 Wed
| 2.26
| ###
| 2.23
| 2.25
|
|
| 35.6
| 35.6
| ### |
2016-Jan-25 Mon
| 2.21
| ###
| 2.21
| 2.26
| 149,080
| ###
| 86.5
| 86.5
| ### |
2016-Jan-22 Fri
| ###
| ###
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2016-Jan-21 Thu
| 2.29
| ###
| 2.24
| 2.29
| 277,173
| ###
| ###
| ###
| ### |
2016-Jan-20 Wed
| ###
| ###
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2016-Jan-19 Tue
| 2.55
| 2.59
| ###
| ###
|
|
| 4.9
| 4.9
| 0.0 |
2016-Jan-18 Mon
| 2.4
| 2.57
| ###
| 2.57
| 449,371
| 577,441
| 96.9
| 96.9
| ### |
2016-Jan-15 Fri
| 2.24
| 2.44
| 2.24
| 2.42
|
|
| 97.5
| 97.5
| 0.2 |
2016-Jan-14 Thu
| 2.23
| 2.29
| 2.23
| 2.26
| 138,854
| ###
| 85.4
| 85.4
| ### |
2016-Jan-13 Wed
| ###
| ###
| 2.23
| ###
| 217,724
| ###
| ###
| ###
| 0.0 |
2016-Jan-12 Tue
| 2.4
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-11 Mon
| 2.21
| ###
| 2.21
| ###
|
|
| 97.5
| 97.5
| 0.0 |
2016-Jan-08 Fri
| 2.26
| 2.29
| 2.21
| 2.28
| 293,753
| 660,944
| 74.7
| 74.7
| 0.2 |
2016-Jan-07 Thu
| ###
| ###
| 2.28
| ###
| 136,246
| 155,320
| 85.0
| 85.0
| 0.0 |
2016-Jan-06 Wed
| ###
| 2.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-04 Mon
| 2.45
| 2.48
| 2.41
| 2.45
| 135,750
| ###
| 68.3
| 68.3
| 0.2 |
2015-Dec-31 Thu
| 2.41
| 2.48
| 2.41
| 2.43
|
|
| 80.0
| 80.0
| ### |
2015-Dec-30 Wed
| ###
| 2.48
| ###
| 2.48
|
|
| ###
| ###
| 0.2 |
2015-Dec-29 Tue
| ###
| 2.43
| 2.29
| ###
| 137,884
| ###
| 72.8
| 72.8
| 0.0 |
2015-Dec-24 Thu
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-23 Wed
| 2.21
| ###
| 2.21
| ###
|
|
| 95.1
| 95.1
| 0.0 |
2015-Dec-22 Tue
| 2.26
| 2.26
| 2.21
| 2.22
|
|
| ###
| ###
| 0.2 |
2015-Dec-21 Mon
| 2.24
| 2.245
| ###
| 2.23
| 1,201,748
| ###
| 28.3
| 28.3
| ### |
2015-Dec-18 Fri
| 2.21
| ###
| ###
| ###
| 370,555
| 0
| ###
| ###
| 0.0 |
2015-Dec-17 Thu
| ###
| 2.28
| ###
| ###
| 1,239,747
| ###
| 78.3
| 78.3
| 0.0 |
2015-Dec-16 Wed
| ###
| ###
| ###
| ###
| 1,501,258
| 0
| ###
| ###
| 0.0 |
2015-Dec-15 Tue
| 2.24
| 2.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-14 Mon
| ###
| ###
| 2.21
| 2.21
|
|
| ###
| ###
| 0.2 |
2015-Dec-11 Fri
| ###
| 2.43
| ###
| ###
| 104,656
| 127,157
| ###
| ###
| 0.0 |
2015-Dec-10 Thu
| ###
| 2.41
| ###
| 2.41
|
|
| 86.6
| 86.6
| 0.2 |
2015-Dec-09 Wed
| 2.43
| 2.43
| ###
| ###
|
|
| 13.9
| 13.9
| 0.0 |
2015-Dec-08 Tue
| 2.45
| 2.47
| ###
| 2.46
|
|
| ###
| ###
| 0.2 |
2015-Dec-07 Mon
| ###
| 2.47
| ###
| 2.47
| 702,377
| ###
| 92.9
| 92.9
| ### |
2015-Dec-04 Fri
| ###
| ###
| ###
| ###
| 489,675
| 0
| 73.3
| 73.3
| 0.0 |
2015-Dec-03 Thu
| 2.41
| 2.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-02 Wed
| ###
| 2.42
| ###
| ###
| 270,841
| ###
| ###
| ###
| 0.0 |
2015-Dec-01 Tue
| 2.43
| 2.46
| ###
| 2.44
| 222,477
| 273,646
| 65.8
| 65.8
| 0.2 |
2015-Nov-30 Mon
| 2.54
| 2.54
| 2.43
| 2.44
|
|
| ###
| ###
| 0.2 |
2015-Nov-27 Fri
| 2.51
| 2.54
| 2.5
| 2.54
|
|
| 86.4
| 86.4
| ### |
2015-Nov-26 Thu
| 2.475
| 2.51
| 2.47
| 2.49
|
|
| ###
| ###
| 0.2 |
2015-Nov-25 Wed
| 2.52
| 2.52
| 2.47
| 2.5
|
|
| ###
| ###
| 0.2 |
2015-Nov-24 Tue
| 2.51
| 2.54
| 2.5
| 2.5
| 186,227
| ###
| ###
| ###
| 0.2 |
2015-Nov-23 Mon
| 2.57
| 2.59
| 2.5
| 2.54
|
|
| ###
| ###
| ### |
2015-Nov-20 Fri
| ###
| ###
| 2.57
| 2.58
| 268,386
| 344,876
| 18.8
| 18.8
| 0.2 |
2015-Nov-19 Thu
| 2.51
| ###
| 2.51
| ###
| 350,578
| 439,975
| ###
| ###
| 0.0 |
2015-Nov-18 Wed
| ###
| 2.5
| ###
| 2.49
| 364,082
| ###
| 96.4
| 96.4
| 0.2 |
2015-Nov-17 Tue
| 2.43
| 2.47
| ###
| 2.42
| 426,547
| 526,785
| 29.8
| 29.8
| 0.2 |
2015-Nov-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-13 Fri
| ###
| ###
| 2.26
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2015-Nov-12 Thu
| 2.42
| 2.43
| ###
| 2.41
| 234,026
| 284,341
| ###
| ###
| 0.2 |
2015-Nov-11 Wed
| 2.5
| 2.51
| ###
| 2.42
| 240,286
| 301,558
| 10.7
| 10.7
| 0.2 |
2015-Nov-10 Tue
| 2.46
| 2.5
| 2.45
| 2.48
|
|
| 78.6
| 78.6
| 0.2 |
2015-Nov-09 Mon
| ###
| ###
| 2.51
| 2.58
| 349,741
| 438,924
| 24.5
| 24.5
| 0.2 |
2015-Nov-06 Fri
| 2.59
| ###
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-05 Thu
| 2.55
| ###
| 2.52
| ###
| 385,359
| 485,552
| 87.7
| 87.7
| 0.0 |
2015-Nov-04 Wed
| ###
| ###
| 2.46
| 2.54
| 917,558
| ###
| 13.3
| 13.3
| ### |
2015-Nov-03 Tue
| 2.45
| ###
| 2.41
| 2.58
| 812,840
| 979,472
| ###
| ###
| 0.2 |
2015-Nov-02 Mon
| ###
| 2.49
| 2.29
| 2.45
|
|
| ###
| ###
| 0.2 |
2015-Oct-30 Fri
| ###
| 2.4
| 2.21
| 2.28
|
|
| ###
| ###
| 0.2 |
2015-Oct-29 Thu
| ###
| 2.43
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-28 Wed
| ###
| 2.45
| ###
| 2.4
| 496,389
| 608,076
| 76.4
| 76.4
| ### |
2015-Oct-27 Tue
| ###
| 2.44
| ###
| 2.43
| 402,573
| ###
| 85.8
| 85.8
| ### |
2015-Oct-26 Mon
| 2.44
| 2.45
| ###
| 2.41
|
|
| 24.2
| 24.2
| 0.2 |
2015-Oct-23 Fri
| ###
| 2.43
| ###
| 2.42
|
|
| 87.9
| 87.9
| 0.2 |
2015-Oct-22 Thu
| 2.45
| 2.45
| 2.25
| ###
| 1,155,684
| 2,715,857
| ###
| ###
| 0.0 |
2015-Oct-21 Wed
| ###
| 2.48
| ###
| 2.42
| 604,183
| 749,186
| ###
| ###
| 0.2 |
2015-Oct-20 Tue
| ###
| 2.4
| 2.25
| 2.29
| 527,987
| ###
| 11.2
| 11.2
| ### |
2015-Oct-19 Mon
| 2.5
| 2.5
| ###
| 2.43
|
|
| 16.5
| 16.5
| ### |
2015-Oct-16 Fri
| 2.42
| 2.5
| 2.4
| 2.49
|
|
| 88.3
| 88.3
| 0.2 |
2015-Oct-15 Thu
| ###
| 2.45
| ###
| 2.4
| 592,240
| ###
| ###
| ###
| ### |
2015-Oct-14 Wed
| ###
| 2.44
| 2.23
| ###
| 1,322,223
| ###
| 90.9
| 90.9
| 0.0 |
2015-Oct-13 Tue
| 2.45
| 2.45
| 2.23
| ###
| 1,117,589
| 2,615,158
| 6.3
| 6.3
| 0.0 |
2015-Oct-12 Mon
| ###
| 2.44
| ###
| 2.41
| 746,751
| ###
| 90.7
| 90.7
| 0.2 |
2015-Oct-09 Fri
| ###
| ###
| ###
| ###
|
|
| 96.5
| 96.5
| 0.0 |
2015-Oct-08 Thu
| 2.21
| 2.23
| ###
| ###
| 898,853
| 1,002,221
| ###
| ###
| 0.0 |
2015-Oct-07 Wed
| ###
| 2.23
| ###
| 2.23
|
|
| 89.9
| 89.9
| ### |
2015-Oct-06 Tue
| ###
| 2.25
| ###
| ###
| 1,183,520
| ###
| ###
| ###
| 0.0 |
2015-Oct-05 Mon
| ###
| ###
| ###
| ###
| 237,674
| 0
| ###
| ###
| 0.0 |
2015-Oct-02 Fri
| ###
| ###
| 1.945
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-01 Thu
| 1.89
| ###
| 1.88
| ###
| 1,405,358
| ###
| ###
| ###
| 0.0 |
2015-Sep-30 Wed
| ###
| ###
| ###
| 1.88
| 642,020
| 0
| 18.6
| 18.6
| 0.1 |
2015-Sep-29 Tue
| 1.84
| ###
| 1.83
| ###
|
|
| 94.0
| 94.0
| 0.0 |
2015-Sep-28 Mon
| ###
| 1.88
| 1.79
| 1.87
|
|
| 87.8
| 87.8
| ### |
2015-Sep-25 Fri
| ###
| 1.945
| ###
| ###
| 1,489,820
| 1,448,849
| 4.2
| 4.2
| 0.0 |
2015-Sep-24 Thu
| 2
| 2
| ###
| ###
|
|
| 16.7
| 16.7
| 0.0 |
2015-Sep-23 Wed
| 2
| ###
| ###
| ###
| 522,473
| 0
| 20.5
| 20.5
| 0.0 |
2015-Sep-22 Tue
| ###
| ###
| ###
| ###
| 585,326
| 0
| ###
| ###
| 0.0 |
2015-Sep-21 Mon
| 2
| ###
| ###
| ###
| 569,974
| 0
| ###
| ###
| 0.0 |
2015-Sep-18 Fri
| ###
| ###
| ###
| ###
|
|
| 92.4
| 92.4
| 0.0 |
2015-Sep-17 Thu
| ###
| 2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-16 Wed
| ###
| 1.925
| 1.86
| 1.87
| 771,786
| ###
| 9.2
| 9.2
| ### |
2015-Sep-15 Tue
| 1.87
| ###
| 1.845
| ###
|
|
| 88.1
| 88.1
| 0.0 |
2015-Sep-14 Mon
| ###
| ###
| ###
| 1.875
| 635,951
| 0
| ###
| ###
| ### |
2015-Sep-11 Fri
| ###
| 1.975
| 1.88
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-10 Thu
| ###
| ###
| 1.875
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2015-Sep-09 Wed
| 2
| ###
| 1.955
| 1.975
|
|
| ###
| ###
| ### |
2015-Sep-08 Tue
| 1.855
| 1.975
| 1.855
| ###
| 1,021,044
| ###
| ###
| ###
| 0.0 |
2015-Sep-07 Mon
| 1.83
| ###
| 1.775
| 1.845
|
|
| ###
| ###
| ### |
2015-Sep-04 Fri
| ###
| ###
| 1.8
| 1.825
| 1,046,940
| 942,246
| ###
| ###
| ### |
2015-Sep-03 Thu
| ###
| ###
| ###
| ###
| 690,485
| 0
| 13.9
| 13.9
| 0.0 |
2015-Sep-02 Wed
| 1.86
| 2
| ###
| 1.985
| 1,368,489
| 1,368,489
| 95.5
| 95.5
| ### |
2015-Sep-01 Tue
| 1.975
| ###
| 1.86
| 1.885
|
|
| 10.7
| 10.7
| 0.1 |
2015-Aug-31 Mon
| 1.85
| ###
| 1.85
| 2
| 1,955,174
| ###
| ###
| ###
| 0.1 |
2015-Aug-28 Fri
| ###
| ###
| 1.755
| 1.85
|
|
| ###
| ###
| 0.1 |
2015-Aug-27 Thu
| 1.82
| ###
| ###
| 1.885
|
|
| 85.6
| 85.6
| 0.1 |
2015-Aug-26 Wed
| 1.855
| ###
| 1.77
| 1.78
| 3,703,389
| ###
| 7.7
| 7.7
| 0.1 |
2015-Aug-25 Tue
| 1.72
| ###
| 1.72
| 1.87
|
|
| 90.6
| 90.6
| ### |
2015-Aug-24 Mon
| 1.79
| 1.79
| ###
| 1.75
|
|
| ###
| ###
| 0.1 |
2015-Aug-21 Fri
| ###
| 1.845
| 1.625
| 1.83
|
|
| 98.4
| 98.4
| ### |
2015-Aug-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-19 Wed
| ###
| ###
| ###
| ###
| 1,359,420
| 0
| 29.9
| 29.9
| 0.0 |
2015-Aug-18 Tue
| 1.675
| 1.71
| ###
| 1.7
|
|
| 86.2
| 86.2
| ### |
2015-Aug-17 Mon
| 1.7
| ###
| ###
| 1.7
|
|
| 76.1
| 76.1
| ### |
2015-Aug-14 Fri
| 1.73
| 1.73
| ###
| ###
| 975,320
| 843,651
| 15.8
| 15.8
| 0.0 |
2015-Aug-13 Thu
| 1.71
| 1.73
| 1.655
| 1.7
|
|
| 28.0
| 28.0
| ### |
2015-Aug-12 Wed
| 1.725
| 1.755
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-11 Tue
| 1.78
| 1.78
| 1.74
| 1.75
|
|
| ###
| ###
| 0.1 |
2015-Aug-10 Mon
| 1.75
| ###
| 1.74
| 1.76
| 874,850
| ###
| 75.2
| 75.2
| 0.1 |
2015-Aug-07 Fri
| 1.725
| 1.775
| 1.72
| 1.75
|
|
| ###
| ###
| 0.1 |
2015-Aug-06 Thu
| 1.84
| 1.855
| ###
| 1.755
| 835,921
| ###
| ###
| ###
| 0.1 |
2015-Aug-05 Wed
| 1.73
| 1.952
| 1.73
| 1.86
|
|
| ###
| ###
| 0.1 |
2015-Aug-04 Tue
| 1.8
| 1.885
| ###
| 1.75
|
|
| 13.6
| 13.6
| 0.1 |
2015-Aug-03 Mon
| ###
| ###
| 1.73
| 1.82
|
|
| 3.4
| 3.4
| ### |
2015-Jul-31 Fri
| ###
| ###
| ###
| 1.985
| 1,635,170
| 0
| 8.1
| 8.1
| ### |
2015-Jul-30 Thu
| ###
| ###
| ###
| ###
| 665,155
| 0
| 6.0
| 6.0
| 0.0 |
2015-Jul-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-28 Tue
| ###
| ###
| ###
| ###
| 932,240
| 0
| ###
| ###
| 0.0 |
2015-Jul-27 Mon
| ###
| ###
| ###
| ###
| 439,642
| 0
| ###
| ###
| 0.0 |
2015-Jul-24 Fri
| ###
| ###
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2015-Jul-23 Thu
| 2.21
| 2.21
| ###
| 2.2
| 707,245
| ###
| 29.0
| 29.0
| 0.2 |
2015-Jul-22 Wed
| 2.22
| 2.25
| 2.21
| 2.23
| 760,844
| 1,696,682
| 79.3
| 79.3
| ### |
2015-Jul-21 Tue
| 2.22
| 2.24
| 2.2
| 2.21
| 1,001,384
| 2,223,072
| ###
| ###
| 0.2 |
2015-Jul-20 Mon
| 2.2
| 2.22
| ###
| 2.22
| 837,622
| ###
| 79.2
| 79.2
| 0.2 |
2015-Jul-17 Fri
| ###
| 2.2
| ###
| ###
| 820,655
| 902,720
| ###
| ###
| 0.0 |
2015-Jul-16 Thu
| 2.21
| 2.21
| ###
| ###
|
|
| 18.0
| 18.0
| 0.0 |
2015-Jul-15 Wed
| ###
| ###
| ###
| ###
| 772,148
| 0
| 83.8
| 83.8
| 0.0 |
2015-Jul-14 Tue
| ###
| ###
| ###
| ###
| 827,889
| 0
| 75.6
| 75.6
| 0.0 |
2015-Jul-13 Mon
| ###
| ###
| 2
| ###
| 907,556
| 907,556
| 74.1
| 74.1
| 0.0 |
2015-Jul-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-09 Thu
| ###
| 2.055
| 1.957
| ###
| 758,557
| ###
| ###
| ###
| 0.0 |
2015-Jul-08 Wed
| 1.975
| ###
| 1.972
| 1.985
|
|
| ###
| ###
| ### |
2015-Jul-07 Tue
| ###
| ###
| 1.975
| 2
|
|
| ###
| ###
| 0.1 |
2015-Jul-06 Mon
| ###
| ###
| ###
| 1.985
| 1,159,386
| 0
| 6.0
| 6.0
| ### |
2015-Jul-03 Fri
| ###
| ###
| ###
| ###
| 477,481
| 0
| 24.1
| 24.1
| 0.0 |
2015-Jul-02 Thu
| ###
| ###
| ###
| ###
| 420,825
| 0
| 68.9
| 68.9
| 0.0 |
2015-Jul-01 Wed
| ###
| ###
| ###
| ###
| 500,876
| 0
| ###
| ###
| 0.0 |
2015-Jun-30 Tue
| ###
| ###
| ###
| ###
|
|
| 60.7
| 60.7
| 0.0 |
2015-Jun-29 Mon
| ###
| 2.23
| ###
| 2.21
|
|
| ###
| ###
| 0.2 |
2015-Jun-26 Fri
| ###
| ###
| ###
| ###
| 1,369,073
| 0
| ###
| ###
| 0.0 |
2015-Jun-25 Thu
| 2.28
| ###
| ###
| ###
| 1,610,573
| 0
| ###
| ###
| 0.0 |
2015-Jun-24 Wed
| ###
| ###
| 2.24
| 2.27
| 2,595,625
| ###
| 10.4
| 10.4
| 0.2 |
2015-Jun-23 Tue
| 2.42
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-22 Mon
| 2.46
| 2.48
| 2.4
| 2.42
| 1,637,874
| ###
| 20.9
| 20.9
| 0.2 |
2015-Jun-19 Fri
| 2.55
| ###
| 2.47
| 2.49
|
|
| 14.8
| 14.8
| 0.2 |
2015-Jun-18 Thu
| 2.53
| 2.57
| 2.51
| 2.55
|
|
| ###
| ###
| 0.2 |
2015-Jun-17 Wed
| ###
| ###
| 2.53
| 2.56
| 1,816,548
| ###
| 8.3
| 8.3
| 0.2 |
2015-Jun-16 Tue
| 2.72
| 2.72
| ###
| 2.7
| 952,285
| ###
| 28.0
| 28.0
| 0.2 |
2015-Jun-15 Mon
| 2.75
| 2.77
| ###
| 2.7
| 962,241
| ###
| ###
| ###
| 0.2 |
2015-Jun-12 Fri
| ###
| 2.72
| 2.59
| 2.71
| 937,381
| 2,488,746
| 91.6
| 91.6
| ### |
2015-Jun-11 Thu
| ###
| ###
| 2.51
| 2.59
| 1,297,227
| ###
| 16.9
| 16.9
| 0.2 |
2015-Jun-10 Wed
| 2.57
| ###
| 2.55
| ###
| 1,047,456
| ###
| ###
| ###
| 0.0 |
2015-Jun-09 Tue
| 2.54
| 2.57
| 2.51
| 2.55
|
|
| ###
| ###
| 0.2 |
2015-Jun-05 Fri
| 2.53
| 2.55
| 2.5
| 2.53
| 937,857
| 2,368,088
| ###
| ###
| ### |
2015-Jun-04 Thu
| 2.53
| 2.58
| 2.52
| 2.56
| 872,042
| ###
| ###
| ###
| 0.2 |
2015-Jun-03 Wed
| 2.55
| 2.57
| 2.46
| 2.54
|
|
| 36.1
| 36.1
| ### |
2015-Jun-02 Tue
| 2.57
| 2.58
| 2.42
| 2.56
| 2,088,349
| 5,220,872
| ###
| ###
| 0.2 |
2015-Jun-01 Mon
| 2.4
| 2.58
| 2.4
| 2.56
| 2,479,629
| 6,174,276
| 96.6
| 96.6
| 0.2 |
2015-May-29 Fri
| 2.5
| 2.54
| 2.25
| ###
| 7,231,571
| ###
| 2.7
| 2.7
| 0.0 |
2015-May-28 Thu
| 2.44
| 2.525
| 2.41
| 2.46
|
|
| 82.8
| 82.8
| 0.2 |
2015-May-27 Wed
| ###
| 2.47
| ###
| 2.41
|
|
| 90.0
| 90.0
| 0.2 |
2015-May-26 Tue
| ###
| 2.4
| ###
| ###
| 717,077
| ###
| 71.1
| 71.1
| 0.0 |
2015-May-25 Mon
| 2.25
| ###
| ###
| ###
| 398,942
| 0
| 88.5
| 88.5
| 0.0 |
2015-May-22 Fri
| ###
| ###
| 2.21
| 2.27
| 1,276,788
| 1,410,850
| ###
| ###
| 0.2 |
2015-May-21 Thu
| ###
| ###
| 2.28
| ###
| 1,077,442
| 1,228,283
| ###
| ###
| 0.0 |
2015-May-20 Wed
| 2.24
| 2.48
| 2.24
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-19 Tue
| ###
| 2.24
| ###
| 2.23
|
|
| ###
| ###
| ### |
2015-May-18 Mon
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-15 Fri
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-14 Thu
| ###
| 2.2
| ###
| ###
| 733,959
| 807,354
| 77.3
| 77.3
| 0.0 |
2015-May-13 Wed
| ###
| 2.2
| ###
| ###
| 898,459
| ###
| ###
| ###
| 0.0 |
2015-May-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-11 Mon
| ###
| ###
| ###
| ###
| 1,375,948
| 0
| 98.3
| 98.3
| 0.0 |
2015-May-08 Fri
| ###
| 1.975
| 1.825
| 1.86
|
|
| 5.4
| 5.4
| 0.1 |
2015-May-07 Thu
| 1.85
| ###
| 1.85
| 1.945
|
|
| ###
| ###
| 0.1 |
2015-May-06 Wed
| 1.84
| ###
| 1.825
| 1.89
| 1,377,781
| 1,257,225
| ###
| ###
| ### |
2015-May-05 Tue
| ###
| ###
| 1.855
| 1.88
| 3,216,449
| 2,983,256
| ###
| ###
| 0.1 |
2015-May-04 Mon
| 1.855
| ###
| 1.825
| 1.855
| 2,194,783
| ###
| 66.8
| 66.8
| 0.1 |
2015-May-01 Fri
| 1.73
| ###
| 1.73
| 1.83
|
|
| ###
| ###
| ### |
2015-Apr-30 Thu
| ###
| 1.79
| ###
| 1.745
|
|
| ###
| ###
| 0.1 |
2015-Apr-29 Wed
| ###
| ###
| ###
| ###
| 1,227,380
| 0
| ###
| ###
| 0.0 |
2015-Apr-28 Tue
| 1.625
| ###
| ###
| 1.655
| 1,015,052
| 0
| 86.9
| 86.9
| 0.1 |
2015-Apr-27 Mon
| 1.675
| ###
| 1.59
| ###
|
|
| 12.0
| 12.0
| 0.0 |
2015-Apr-24 Fri
| ###
| ###
| ###
| 1.675
|
|
| 17.1
| 17.1
| ### |
2015-Apr-23 Thu
| ###
| ###
| ###
| 1.685
| 1,129,877
| 0
| ###
| ###
| ### |
2015-Apr-22 Wed
| 1.585
| ###
| 1.56
| ###
| 924,586
| 721,177
| 85.6
| 85.6
| 0.0 |
2015-Apr-21 Tue
| 1.555
| ###
| 1.545
| 1.59
| 946,788
| ###
| ###
| ###
| ### |
2015-Apr-20 Mon
| ###
| ###
| 1.52
| ###
| 1,159,645
| ###
| 5.2
| 5.2
| 0.0 |
2015-Apr-17 Fri
| ###
| ###
| 1.58
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-16 Thu
| 1.55
| 1.655
| 1.545
| 1.645
| 1,875,986
| 3,001,577
| 94.6
| 94.6
| 0.1 |
2015-Apr-15 Wed
| ###
| 1.525
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-14 Tue
| ###
| ###
| ###
| 1.4
|
|
| 13.1
| 13.1
| ### |
2015-Apr-13 Mon
| ###
| ###
| 1.43
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-10 Fri
| 1.55
| 1.555
| ###
| 1.52
|
|
| 14.5
| 14.5
| 0.1 |
2015-Apr-09 Thu
| 1.49
| 1.555
| 1.45
| 1.55
| 1,791,577
| 2,691,844
| ###
| ###
| ### |
2015-Apr-08 Wed
| 1.4
| 1.5
| 1.385
| 1.49
|
|
| 95.0
| 95.0
| ### |
2015-Apr-07 Tue
| ###
| 1.41
| ###
| 1.4
|
|
| ###
| ###
| ### |
2015-Apr-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-01 Wed
| 1.43
| 1.44
| ###
| 1.375
|
|
| ###
| ###
| 0.1 |
2015-Mar-31 Tue
| 1.485
| 1.485
| ###
| 1.455
| 1,238,429
| ###
| 14.3
| 14.3
| ### |
2015-Mar-30 Mon
| 1.5
| ###
| ###
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2015-Mar-27 Fri
| 1.525
| 1.57
| 1.5
| ###
| 1,212,976
| ###
| 20.9
| 20.9
| 0.0 |
2015-Mar-26 Thu
| 1.59
| 1.59
| 1.545
| 1.55
| 1,034,645
| ###
| 11.8
| 11.8
| ### |
2015-Mar-25 Wed
| ###
| 1.675
| 1.58
| ###
| 1,488,524
| 2,422,572
| 10.4
| 10.4
| 0.0 |
2015-Mar-24 Tue
| ###
| ###
| ###
| ###
|
|
| 95.7
| 95.7
| 0.0 |
2015-Mar-23 Mon
| 1.5
| 1.53
| 1.475
| 1.52
| 903,978
| 1,358,226
| 81.3
| 81.3
| 0.1 |
2015-Mar-20 Fri
| 1.51
| 1.51
| 1.47
| 1.47
| 1,991,074
| ###
| 12.0
| 12.0
| ### |
2015-Mar-19 Thu
| 1.5
| 1.54
| ###
| 1.51
|
|
| 75.3
| 75.3
| 0.1 |
2015-Mar-18 Wed
| 1.52
| 1.525
| 1.485
| 1.5
|
|
| ###
| ###
| 0.1 |
2015-Mar-17 Tue
| 1.545
| 1.547
| ###
| 1.52
|
|
| 19.3
| 19.3
| 0.1 |
2015-Mar-16 Mon
| ###
| ###
| ###
| 1.54
|
|
| 10.8
| 10.8
| ### |
2015-Mar-13 Fri
| 1.53
| ###
| 1.52
| ###
| 1,182,546
| ###
| 93.1
| 93.1
| 0.0 |
2015-Mar-12 Thu
| 1.5
| 1.56
| 1.5
| 1.545
|
|
| 89.1
| 89.1
| ### |
2015-Mar-11 Wed
| 1.53
| 1.53
| 1.47
| ###
| 1,369,741
| ###
| ###
| ###
| 0.0 |
2015-Mar-10 Tue
| 1.59
| 1.59
| 1.54
| 1.545
|
|
| ###
| ###
| ### |
2015-Mar-09 Mon
| ###
| ###
| 1.55
| 1.59
| 935,420
| 724,950
| 29.7
| 29.7
| ### |
2015-Mar-06 Fri
| ###
| 1.645
| ###
| 1.625
| 875,950
| ###
| 23.3
| 23.3
| ### |
2015-Mar-05 Thu
| ###
| ###
| 1.625
| ###
| 1,207,876
| ###
| ###
| ###
| 0.0 |
2015-Mar-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-03 Tue
| ###
| 1.7
| 1.655
| ###
| 973,680
| 1,633,348
| 78.7
| 78.7
| 0.0 |
2015-Mar-02 Mon
| 1.74
| 1.745
| ###
| ###
|
|
| 8.9
| 8.9
| 0.0 |
2015-Feb-27 Fri
| 1.73
| 1.755
| 1.7
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2015-Feb-26 Thu
| 1.77
| 1.775
| 1.7
| 1.74
|
|
| ###
| ###
| 0.1 |
2015-Feb-25 Wed
| 1.74
| 1.78
| ###
| 1.78
|
|
| 85.8
| 85.8
| 0.1 |
2015-Feb-24 Tue
| 1.77
| 1.78
| ###
| 1.75
|
|
| 24.1
| 24.1
| 0.1 |
2015-Feb-23 Mon
| 1.8
| ###
| ###
| 1.85
|
|
| ###
| ###
| 0.1 |
2015-Feb-20 Fri
| 1.925
| ###
| ###
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2015-Feb-19 Thu
| ###
| 1.925
| 1.87
| ###
| 740,783
| ###
| ###
| ###
| 0.0 |
2015-Feb-18 Wed
| ###
| ###
| ###
| ###
| 1,413,580
| 0
| ###
| ###
| 0.0 |
2015-Feb-17 Tue
| 1.845
| ###
| 1.8
| ###
|
|
| 89.6
| 89.6
| 0.0 |
2015-Feb-16 Mon
| ###
| 1.87
| 1.7
| 1.84
| 1,227,027
| 2,190,243
| ###
| ###
| ### |
2015-Feb-13 Fri
| 1.645
| 1.72
| ###
| 1.685
|
|
| ###
| ###
| ### |
2015-Feb-12 Thu
| ###
| 1.645
| 1.57
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-11 Wed
| ###
| 1.7
| ###
| 1.625
| 933,641
| ###
| ###
| ###
| ### |
2015-Feb-10 Tue
| 1.75
| 1.75
| ###
| 1.675
|
|
| 7.2
| 7.2
| ### |
2015-Feb-09 Mon
| 1.7
| 1.75
| 1.685
| 1.74
| 1,604,559
| ###
| 88.9
| 88.9
| 0.1 |
2015-Feb-06 Fri
| 1.71
| 1.73
| ###
| 1.685
|
|
| ###
| ###
| ### |
2015-Feb-05 Thu
| 1.71
| 1.71
| ###
| ###
|
|
| 17.4
| 17.4
| 0.0 |
2015-Feb-04 Wed
| 1.73
| 1.78
| ###
| 1.7
| 3,691,144
| ###
| ###
| ###
| ### |
2015-Feb-03 Tue
| ###
| 1.74
| 1.685
| ###
| 2,625,950
| ###
| ###
| ###
| 0.0 |
2015-Feb-02 Mon
| 1.775
| ###
| 1.71
| 1.73
| 1,522,824
| ###
| 14.2
| 14.2
| ### |
2015-Jan-30 Fri
| 1.87
| 1.88
| ###
| ###
| 2,399,548
| 2,255,575
| ###
| ###
| 0.0 |
2015-Jan-29 Thu
| ###
| 1.975
| ###
| 1.855
| 1,212,380
| 1,197,225
| ###
| ###
| 0.1 |
2015-Jan-28 Wed
| 1.87
| 1.88
| 1.83
| 1.84
| 618,224
| ###
| ###
| ###
| ### |
2015-Jan-27 Tue
| ###
| ###
| 1.855
| 1.885
| 1,096,278
| ###
| 26.0
| 26.0
| 0.1 |
2015-Jan-23 Fri
| ###
| ###
| 1.855
| ###
| 923,887
| ###
| 67.0
| 67.0
| 0.0 |
2015-Jan-22 Thu
| ###
| ###
| 1.85
| 1.85
|
|
| ###
| ###
| 0.1 |
2015-Jan-21 Wed
| ###
| ###
| ###
| ###
| 1,418,447
| 0
| 12.4
| 12.4
| 0.0 |
2015-Jan-20 Tue
| ###
| ###
| 1.945
| 2
|
|
| ###
| ###
| 0.1 |
2015-Jan-19 Mon
| ###
| ###
| 1.985
| ###
|
|
| 13.4
| 13.4
| 0.0 |
2015-Jan-16 Fri
| ###
| ###
| 1.955
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2015-Jan-15 Thu
| ###
| ###
| ###
| ###
| 858,254
| 0
| 85.7
| 85.7
| 0.0 |
2015-Jan-14 Wed
| ###
| ###
| ###
| ###
| 927,325
| 0
| 15.9
| 15.9
| 0.0 |
2015-Jan-13 Tue
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-09 Fri
| ###
| ###
| ###
| ###
| 683,379
| 0
| ###
| ###
| 0.0 |
2015-Jan-08 Thu
| ###
| ###
| ###
| ###
|
|
| 9.3
| 9.3
| 0.0 |
2015-Jan-07 Wed
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-06 Tue
| 2.28
| 2.28
| ###
| 2.2
|
|
| 8.6
| 8.6
| 0.2 |
2015-Jan-05 Mon
| 2.21
| 2.42
| 2.2
| ###
|
|
| 89.7
| 89.7
| 0.0 |
2015-Jan-02 Fri
| ###
| ###
| ###
| ###
|
|
| 16.0
| 16.0
| 0.0 |
2014-Dec-31 Wed
| ###
| 2.2
| ###
| ###
| 109,386
| 120,324
| 69.2
| 69.2
| 0.0 |
2014-Dec-30 Tue
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-29 Mon
| ###
| ###
| ###
| ###
| 594,444
| 0
| 78.5
| 78.5
| 0.0 |
2014-Dec-24 Wed
| ###
| ###
| ###
| ###
| 333,257
| 0
| ###
| ###
| 0.0 |
2014-Dec-23 Tue
| 2.2
| 2.2
| ###
| ###
| 452,950
| 498,245
| ###
| ###
| 0.0 |
2014-Dec-22 Mon
| 2.2
| 2.25
| ###
| 2.25
|
|
| 80.4
| 80.4
| ### |
2014-Dec-19 Fri
| ###
| 2.23
| ###
| 2.23
|
|
| ###
| ###
| ### |
2014-Dec-18 Thu
| 1.845
| ###
| 1.845
| ###
| 1,238,653
| 1,142,657
| 96.9
| 96.9
| 0.0 |
2014-Dec-17 Wed
| 1.85
| ###
| 1.81
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-16 Tue
| 1.87
| ###
| 1.85
| 1.885
| 722,847
| ###
| ###
| ###
| 0.1 |
2014-Dec-15 Mon
| 1.88
| ###
| 1.86
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-12 Fri
| ###
| ###
| 1.88
| ###
| 1,296,144
| 1,218,375
| ###
| ###
| 0.0 |
2014-Dec-11 Thu
| ###
| ###
| ###
| ###
| 1,754,659
| 0
| ###
| ###
| 0.0 |
2014-Dec-10 Wed
| ###
| ###
| ###
| ###
| 1,440,959
| 0
| 88.1
| 88.1
| 0.0 |
2014-Dec-09 Tue
| ###
| ###
| ###
| ###
| 1,530,987
| 0
| ###
| ###
| 0.0 |
2014-Dec-08 Mon
| ###
| ###
| 1.985
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-05 Fri
| ###
| ###
| ###
| ###
| 2,099,851
| 0
| 78.3
| 78.3
| 0.0 |
2014-Dec-04 Thu
| ###
| ###
| ###
| ###
| 1,354,352
| 0
| 26.7
| 26.7
| 0.0 |
2014-Dec-03 Wed
| ###
| ###
| 1.925
| ###
| 1,274,181
| ###
| 75.2
| 75.2
| 0.0 |
2014-Dec-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-01 Mon
| ###
| ###
| ###
| ###
| 1,315,727
| 0
| 14.8
| 14.8
| 0.0 |
2014-Nov-28 Fri
| ###
| ###
| 1.975
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-27 Thu
| ###
| ###
| ###
| ###
|
|
| 12.9
| 12.9
| 0.0 |
2014-Nov-26 Wed
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2014-Nov-25 Tue
| 2.2
| 2.2
| ###
| ###
|
|
| 13.5
| 13.5
| 0.0 |
2014-Nov-24 Mon
| 2.24
| 2.28
| 2.22
| 2.25
| 1,047,844
| 2,357,649
| 75.9
| 75.9
| ### |
2014-Nov-21 Fri
| ###
| ###
| 2.185
| 2.24
|
|
| ###
| ###
| ### |
2014-Nov-20 Thu
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-19 Wed
| ###
| 2.41
| ###
| ###
| 2,005,181
| 2,416,243
| ###
| ###
| 0.0 |
2014-Nov-18 Tue
| 2.27
| 2.47
| 2.2
| ###
| 3,462,359
| ###
| ###
| ###
| 0.0 |
2014-Nov-17 Mon
| ###
| ###
| ###
| 5.28
|
|
| 89.9
| 89.9
| 0.4 |
2014-Nov-14 Fri
| ###
| ###
| ###
| ###
| 1,058,471
| 0
| 84.0
| 84.0
| 0.0 |
2014-Nov-13 Thu
| ###
| ###
| ###
| ###
| 1,749,842
| 0
| ###
| ###
| 0.0 |
2014-Nov-12 Wed
| ###
| ###
| ###
| ###
| 1,311,528
| 0
| 35.3
| 35.3
| 0.0 |
2014-Nov-11 Tue
| ###
| ###
| ###
| ###
| 1,928,744
| 0
| 13.4
| 13.4
| 0.0 |
2014-Nov-10 Mon
| 5.46
| 5.53
| 5.24
| 5.28
| 2,077,552
| ###
| ###
| ###
| 0.4 |
2014-Nov-07 Fri
| 5.85
| 5.85
| 5.25
| 5.46
| 6,879,654
| 38,182,079
| ###
| ###
| ### |
2014-Nov-06 Thu
| 6.87
| 6.87
| 5.78
| 5.89
| 5,617,140
| ###
| ###
| ###
| ### |
2014-Nov-05 Wed
| ###
| ###
| 6.87
| ###
| 921,446
| ###
| ###
| ###
| 0.0 |
2014-Nov-04 Tue
| ###
| 7
| ###
| ###
| 1,072,973
| ###
| ###
| ###
| 0.0 |
2014-Nov-03 Mon
| ###
| ###
| 6.87
| ###
| 734,949
| 2,524,549
| ###
| ###
| 0.0 |
2014-Oct-31 Fri
| 6.87
| ###
| 6.84
| ###
| 2,084,253
| 7,128,145
| ###
| ###
| 0.0 |
2014-Oct-30 Thu
| ###
| 6.73
| 6.53
| 6.73
|
|
| ###
| ###
| ### |
2014-Oct-29 Wed
| 6.52
| ###
| 6.51
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2014-Oct-28 Tue
| 6.55
| 6.56
| 6.43
| 6.47
| 539,673
| 3,505,176
| ###
| ###
| 0.5 |
2014-Oct-27 Mon
| 6.47
| ###
| 6.43
| 6.55
| 1,103,921
| ###
| ###
| ###
| 0.5 |
2014-Oct-24 Fri
| 6.26
| 6.48
| 6.26
| 6.44
| 836,376
| ###
| ###
| ###
| 0.5 |
2014-Oct-23 Thu
| ###
| 6.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-22 Wed
| ###
| 6.21
| ###
| ###
| 1,223,051
| 3,797,573
| 77.4
| 77.4
| 0.0 |
2014-Oct-21 Tue
| ###
| ###
| 6
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2014-Oct-20 Mon
| 5.89
| ###
| 5.89
| ###
| 663,949
| 1,955,329
| 89.1
| 89.1
| 0.0 |
2014-Oct-17 Fri
| ###
| ###
| 5.79
| 5.84
|
|
| 21.6
| 21.6
| 0.4 |
2014-Oct-16 Thu
| 5.73
| 5.89
| ###
| 5.86
|
|
| ###
| ###
| 0.4 |
2014-Oct-15 Wed
| 5.84
| 5.875
| 5.74
| 5.83
| 825,541
| 4,794,329
| ###
| ###
| ### |
2014-Oct-14 Tue
| 5.8
| ###
| 5.78
| 5.88
| 1,848,747
| 5,342,878
| 73.1
| 73.1
| 0.4 |
2014-Oct-13 Mon
| ###
| ###
| 5.81
| 5.86
| 1,566,378
| 4,550,328
| ###
| ###
| 0.4 |
2014-Oct-10 Fri
| ###
| ###
| ###
| ###
| 1,079,176
| 0
| ###
| ###
| 0.0 |
2014-Oct-09 Thu
| ###
| 6.24
| ###
| ###
|
|
| 15.8
| 15.8
| 0.0 |
2014-Oct-08 Wed
| ###
| 6.22
| ###
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2014-Oct-07 Tue
| ###
| 6.26
| ###
| 6.23
|
|
| 82.9
| 82.9
| 0.4 |
2014-Oct-06 Mon
| ###
| ###
| ###
| ###
| 530,953
| 0
| ###
| ###
| 0.0 |
2014-Oct-03 Fri
| 6.25
| ###
| ###
| ###
| 702,526
| 0
| ###
| ###
| 0.0 |
2014-Oct-02 Thu
| ###
| 6.26
| ###
| 6.24
|
|
| ###
| ###
| 0.4 |
2014-Oct-01 Wed
| ###
| 6.27
| ###
| 6.24
| 1,300,681
| ###
| ###
| ###
| 0.4 |
2014-Sep-30 Tue
| ###
| ###
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2014-Sep-29 Mon
| 6.2
| 6.24
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2014-Sep-26 Fri
| 6.25
| 6.28
| 6.21
| 6.23
|
|
| ###
| ###
| 0.4 |
2014-Sep-25 Thu
| ###
| ###
| 6.29
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2014-Sep-24 Wed
| 6.25
| ###
| 6.25
| ###
| 398,150
| ###
| ###
| ###
| 0.0 |
2014-Sep-23 Tue
| ###
| ###
| 6.245
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-22 Mon
| 6.4
| 6.41
| ###
| 6.25
|
|
| ###
| ###
| ### |
2014-Sep-19 Fri
| ###
| 6.48
| ###
| 6.44
| 616,786
| 1,998,386
| ###
| ###
| 0.5 |
2014-Sep-18 Thu
| ###
| 6.41
| ###
| ###
| 1,196,047
| ###
| ###
| ###
| 0.0 |
2014-Sep-17 Wed
| ###
| 6.41
| 6.345
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-16 Tue
| 6.24
| ###
| 6.23
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2014-Sep-15 Mon
| 6.2
| 6.24
| 6.2
| 6.2
| 740,349
| 4,604,970
| 76.5
| 76.5
| 0.4 |
2014-Sep-12 Fri
| 6.26
| 6.29
| ###
| 6.26
|
|
| ###
| ###
| 0.4 |
2014-Sep-11 Thu
| ###
| ###
| 6.275
| 6.28
| 639,728
| 2,007,146
| 26.3
| 26.3
| 0.4 |
2014-Sep-10 Wed
| 6.43
| 6.44
| 6.27
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2014-Sep-09 Tue
| 6.4
| 6.5
| ###
| 6.45
|
|
| ###
| ###
| ### |
2014-Sep-08 Mon
| 6.45
| 6.46
| 6.4
| 6.43
| 441,788
| ###
| ###
| ###
| ### |
2014-Sep-05 Fri
| 6.47
| 6.5
| 6.43
| 6.43
|
|
| ###
| ###
| ### |
2014-Sep-04 Thu
| 6.51
| 6.59
| 6.47
| 6.5
|
|
| ###
| ###
| 0.5 |
2014-Sep-03 Wed
| 6.55
| ###
| 6.5
| 6.51
| 541,172
| ###
| ###
| ###
| ### |
2014-Sep-02 Tue
| 6.48
| 6.57
| 6.44
| 6.55
| 773,775
| ###
| 77.9
| 77.9
| 0.5 |
2014-Sep-01 Mon
| 6.45
| 6.53
| 6.42
| 6.44
|
|
| 34.5
| 34.5
| 0.5 |
2014-Aug-29 Fri
| 6.45
| 6.5
| 6.41
| 6.5
|
|
| 76.3
| 76.3
| 0.5 |
2014-Aug-28 Thu
| 6.54
| 6.59
| 6.425
| 6.45
| 4,240,122
| ###
| 21.1
| 21.1
| ### |
2014-Aug-27 Wed
| 6.76
| 6.78
| 6.52
| 6.58
|
|
| 13.8
| 13.8
| 0.5 |
2014-Aug-26 Tue
| 6.76
| 6.83
| 6.7
| 6.72
| 1,616,750
| ###
| ###
| ###
| 0.5 |
2014-Aug-25 Mon
| ###
| 6.81
| 6.56
| 6.81
|
|
| ###
| ###
| ### |
2014-Aug-22 Fri
| ###
| 6.86
| ###
| 6.79
| 775,374
| ###
| ###
| ###
| 0.5 |
2014-Aug-21 Thu
| 6.72
| 6.72
| ###
| ###
| 1,868,921
| 6,279,574
| 28.5
| 28.5
| 0.0 |
2014-Aug-20 Wed
| ###
| 6.77
| 6.58
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-19 Tue
| ###
| ###
| 6.56
| 6.59
| 1,046,347
| ###
| ###
| ###
| ### |
2014-Aug-18 Mon
| ###
| ###
| 6.51
| 6.53
|
|
| ###
| ###
| ### |
2014-Aug-15 Fri
| ###
| ###
| 6.58
| ###
| 2,199,224
| 7,235,446
| 69.0
| 69.0
| 0.0 |
2014-Aug-14 Thu
| 6.57
| ###
| 6.5
| 6.59
| 646,422
| 2,100,871
| 69.0
| 69.0
| ### |
2014-Aug-13 Wed
| ###
| ###
| 6.58
| 6.58
|
|
| 26.2
| 26.2
| 0.5 |
2014-Aug-12 Tue
| 6.52
| 6.7
| 6.51
| ###
| 452,259
| 2,987,170
| ###
| ###
| 0.0 |
2014-Aug-11 Mon
| ###
| ###
| 6.5
| 6.52
|
|
| ###
| ###
| 0.5 |
2014-Aug-08 Fri
| ###
| 6.71
| 6.53
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-07 Thu
| 6.74
| ###
| ###
| 6.7
|
|
| ###
| ###
| 0.5 |
2014-Aug-06 Wed
| 6.79
| 6.79
| 6.71
| 6.74
| 633,674
| ###
| 25.0
| 25.0
| ### |
2014-Aug-05 Tue
| 6.86
| 6.89
| 6.81
| 6.86
| 385,376
| 2,639,825
| 79.1
| 79.1
| 0.5 |
2014-Aug-04 Mon
| 6.82
| 6.89
| 6.79
| 6.89
| 516,820
| 3,535,048
| 79.2
| 79.2
| 0.5 |
2014-Aug-01 Fri
| ###
| ###
| 6.82
| 6.88
|
|
| 33.0
| 33.0
| ### |
2014-Jul-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-30 Wed
| ###
| ###
| ###
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2014-Jul-29 Tue
| 6.86
| ###
| 6.81
| 6.89
|
|
| ###
| ###
| 0.5 |
2014-Jul-28 Mon
| 6.84
| ###
| 6.82
| ###
| 451,144
| ###
| 84.7
| 84.7
| 0.0 |
|