End of day Prices (full format), 600 Days for (WFD) WESTFIELD CORPORATION
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.957 |
2015-Dec-10 Thu
| 9.51
| 9.55
| ###
| ###
| 8,300,451
| 39,634,653
| 26.8
| 26.8
| 0.0 |
2015-Dec-09 Wed
| 9.54
| ###
| 9.46
| 9.57
| 3,691,126
| 17,459,025
| 73.4
| 73.4
| ### |
2015-Dec-08 Tue
| 9.44
| ###
| 9.43
| ###
| 5,642,559
| ###
| ###
| ###
| 0.0 |
2015-Dec-07 Mon
| 9.59
| ###
| 9.44
| 9.45
| 3,352,056
| ###
| 29.1
| 29.1
| 0.7 |
2015-Dec-04 Fri
| 9.47
| 9.48
| ###
| 9.41
| 5,627,677
| 26,675,188
| ###
| ###
| 0.7 |
2015-Dec-03 Thu
| 9.53
| 9.7
| 9.43
| ###
| 4,457,421
| ###
| 78.5
| 78.5
| 0.0 |
2015-Dec-02 Wed
| 9.76
| 9.77
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2015-Dec-01 Tue
| ###
| 9.81
| ###
| 9.75
|
|
| 72.6
| 72.6
| ### |
2015-Nov-30 Mon
| ###
| ###
| 9.55
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2015-Nov-27 Fri
| 9.74
| 9.74
| 9.57
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2015-Nov-26 Thu
| 9.88
| 9.88
| 9.55
| ###
| 7,572,944
| 73,571,150
| ###
| ###
| 0.0 |
2015-Nov-25 Wed
| ###
| ###
| 9.78
| 9.83
|
|
| 28.1
| 28.1
| 0.7 |
2015-Nov-24 Tue
| ###
| ###
| 9.88
| ###
|
|
| 35.6
| 35.6
| 0.0 |
2015-Nov-23 Mon
| 9.85
| ###
| 9.78
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2015-Nov-20 Fri
| ###
| ###
| 9.755
| 9.81
|
|
| 22.9
| 22.9
| ### |
2015-Nov-19 Thu
| 9.84
| ###
| 9.76
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2015-Nov-18 Wed
| ###
| 9.78
| ###
| 9.74
| 3,558,679
| 17,401,940
| ###
| ###
| 0.7 |
2015-Nov-17 Tue
| 9.56
| 9.7
| 9.52
| 9.7
| 5,362,653
| ###
| ###
| ###
| 0.7 |
2015-Nov-16 Mon
| 9.5
| ###
| 9.47
| 9.47
| 6,718,849
| 31,813,750
| ###
| ###
| ### |
2015-Nov-13 Fri
| 9.53
| 9.78
| 9.52
| ###
| 5,490,120
| 52,979,657
| 83.6
| 83.6
| 0.0 |
2015-Nov-12 Thu
| 9.78
| 9.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-11 Wed
| ###
| ###
| 9.8
| 9.87
| 6,232,859
| ###
| ###
| ###
| ### |
2015-Nov-10 Tue
| 9.8
| 9.85
| 9.58
| 9.73
|
|
| 30.9
| 30.9
| ### |
2015-Nov-09 Mon
| ###
| ###
| 9.83
| 9.84
| 9,595,423
| ###
| ###
| ###
| 0.7 |
2015-Nov-06 Fri
| ###
| 10.28
| ###
| 10.25
|
|
| ###
| ###
| 0.7 |
2015-Nov-05 Thu
| ###
| ###
| ###
| ###
|
|
| 16.6
| 16.6
| 0.0 |
2015-Nov-04 Wed
| ###
| 10.49
| ###
| ###
| 6,054,845
| ###
| ###
| ###
| 0.0 |
2015-Nov-03 Tue
| ###
| ###
| 10.2
| 10.21
| 2,607,844
| ###
| 22.7
| 22.7
| ### |
2015-Nov-02 Mon
| ###
| ###
| ###
| ###
| 3,516,888
| 0
| ###
| ###
| 0.0 |
2015-Oct-30 Fri
| ###
| 10.28
| ###
| 10.25
| 3,876,724
| ###
| 79.5
| 79.5
| 0.7 |
2015-Oct-29 Thu
| ###
| ###
| ###
| ###
| 2,311,382
| 0
| ###
| ###
| 0.0 |
2015-Oct-28 Wed
| 10.27
| ###
| 10.22
| 10.22
|
|
| ###
| ###
| 0.7 |
2015-Oct-27 Tue
| 10.27
| ###
| 10.21
| 10.24
|
|
| ###
| ###
| ### |
2015-Oct-26 Mon
| 10.25
| ###
| ###
| 10.24
| 2,260,172
| 0
| ###
| ###
| ### |
2015-Oct-23 Fri
| 10.21
| 10.325
| ###
| ###
| 4,809,548
| ###
| ###
| ###
| 0.0 |
2015-Oct-22 Thu
| ###
| ###
| 9.89
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-21 Wed
| ###
| ###
| 9.875
| ###
| 3,005,020
| 14,837,286
| 22.4
| 22.4
| 0.0 |
2015-Oct-20 Tue
| ###
| 10.24
| ###
| ###
| 3,834,321
| 19,631,723
| ###
| ###
| 0.0 |
2015-Oct-19 Mon
| ###
| ###
| ###
| ###
|
|
| 40.6
| 40.6
| 0.0 |
2015-Oct-16 Fri
| ###
| ###
| ###
| ###
| 5,771,171
| 0
| 83.9
| 83.9
| 0.0 |
2015-Oct-15 Thu
| ###
| ###
| 9.87
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-14 Wed
| 9.89
| ###
| ###
| ###
| 3,065,151
| 0
| ###
| ###
| 0.0 |
2015-Oct-13 Tue
| 9.89
| ###
| 9.83
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2015-Oct-12 Mon
| ###
| ###
| 9.82
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-09 Fri
| ###
| ###
| 9.925
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-07 Wed
| ###
| ###
| ###
| ###
| 4,522,723
| 0
| ###
| ###
| 0.0 |
2015-Oct-06 Tue
| 10.25
| ###
| ###
| ###
| 4,098,741
| 0
| ###
| ###
| 0.0 |
2015-Oct-05 Mon
| ###
| ###
| ###
| ###
| 2,630,875
| 0
| 75.4
| 75.4
| 0.0 |
2015-Oct-02 Fri
| ###
| ###
| 9.89
| ###
| 5,900,382
| 29,177,388
| ###
| ###
| 0.0 |
2015-Oct-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-30 Wed
| 9.75
| ###
| 9.75
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-29 Tue
| 9.77
| ###
| 9.74
| 9.75
|
|
| ###
| ###
| ### |
2015-Sep-28 Mon
| 9.76
| ###
| 9.74
| ###
| 3,009,873
| 14,658,081
| 80.9
| 80.9
| 0.0 |
2015-Sep-25 Fri
| ###
| ###
| 9.75
| 9.75
|
|
| 16.0
| 16.0
| ### |
2015-Sep-24 Thu
| 9.78
| ###
| 9.78
| ###
| 6,452,387
| 31,552,172
| 74.4
| 74.4
| 0.0 |
2015-Sep-23 Wed
| 9.72
| 9.77
| ###
| 9.74
| 4,663,987
| 22,783,576
| 76.2
| 76.2
| 0.7 |
2015-Sep-22 Tue
| 9.77
| ###
| 9.76
| 9.85
| 2,981,023
| ###
| ###
| ###
| ### |
2015-Sep-21 Mon
| ###
| 9.79
| ###
| 9.78
|
|
| 82.2
| 82.2
| 0.7 |
2015-Sep-18 Fri
| 9.7
| ###
| ###
| 9.75
|
|
| 69.6
| 69.6
| ### |
2015-Sep-17 Thu
| 9.82
| ###
| 9.73
| 9.73
|
|
| 26.0
| 26.0
| ### |
2015-Sep-16 Wed
| 9.73
| 9.86
| ###
| 9.75
| 7,963,486
| 39,259,985
| 66.0
| 66.0
| ### |
2015-Sep-15 Tue
| 9.74
| 9.77
| ###
| 9.71
| 7,470,154
| ###
| 38.2
| 38.2
| ### |
2015-Sep-14 Mon
| 9.7
| 9.77
| ###
| 9.75
|
|
| ###
| ###
| ### |
2015-Sep-11 Fri
| ###
| 9.71
| 9.57
| ###
| 4,408,042
| 42,493,524
| ###
| ###
| 0.0 |
2015-Sep-10 Thu
| ###
| 9.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-09 Wed
| 9.88
| ###
| 9.74
| 9.88
| 5,482,089
| 26,697,773
| ###
| ###
| 0.7 |
2015-Sep-08 Tue
| ###
| 9.84
| ###
| 9.84
|
|
| ###
| ###
| 0.7 |
2015-Sep-07 Mon
| ###
| ###
| 9.48
| ###
| 3,764,347
| ###
| 72.4
| 72.4
| 0.0 |
2015-Sep-04 Fri
| 9.54
| ###
| ###
| 9.58
|
|
| ###
| ###
| 0.7 |
2015-Sep-03 Thu
| 9.84
| 9.88
| 9.58
| ###
| 5,150,074
| 50,110,220
| ###
| ###
| 0.0 |
2015-Sep-02 Wed
| 9.55
| 9.745
| 9.55
| 9.74
|
|
| 81.6
| 81.6
| 0.7 |
2015-Sep-01 Tue
| 9.7
| 9.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-31 Mon
| 9.45
| 9.77
| ###
| 9.75
|
|
| 89.9
| 89.9
| ### |
2015-Aug-28 Fri
| 9.85
| 9.85
| 9.645
| 9.73
|
|
| 24.1
| 24.1
| ### |
2015-Aug-27 Thu
| ###
| 9.83
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2015-Aug-26 Wed
| ###
| ###
| ###
| 9.48
|
|
| ###
| ###
| 0.7 |
2015-Aug-25 Tue
| ###
| ###
| ###
| 9.52
|
|
| 79.0
| 79.0
| ### |
2015-Aug-24 Mon
| 9.25
| 9.4
| ###
| ###
|
|
| 49.6
| 49.6
| 0.0 |
2015-Aug-21 Fri
| 9.5
| 9.53
| 9.29
| 9.49
|
|
| ###
| ###
| 0.7 |
2015-Aug-20 Thu
| ###
| 9.78
| ###
| 9.7
|
|
| ###
| ###
| 0.7 |
2015-Aug-19 Wed
| 9.7
| 9.89
| 9.7
| 9.78
|
|
| 77.5
| 77.5
| 0.7 |
2015-Aug-18 Tue
| 9.85
| 9.85
| ###
| ###
| 4,187,776
| ###
| 23.8
| 23.8
| 0.0 |
2015-Aug-17 Mon
| 9.8
| 9.84
| ###
| 9.74
|
|
| 31.5
| 31.5
| 0.7 |
2015-Aug-14 Fri
| ###
| 9.88
| ###
| 9.78
|
|
| 81.3
| 81.3
| 0.7 |
2015-Aug-13 Thu
| 9.55
| 9.78
| 9.53
| 9.76
|
|
| 88.1
| 88.1
| 0.7 |
2015-Aug-12 Wed
| 9.8
| 9.85
| 9.59
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2015-Aug-11 Tue
| 9.78
| 9.87
| ###
| 9.73
| 3,840,782
| 18,954,259
| 35.3
| 35.3
| ### |
2015-Aug-10 Mon
| 9.7
| 9.79
| ###
| 9.79
| 3,242,174
| 15,870,441
| 79.5
| 79.5
| ### |
2015-Aug-07 Fri
| ###
| 9.87
| ###
| 9.77
|
|
| ###
| ###
| 0.7 |
2015-Aug-06 Thu
| ###
| 9.74
| ###
| 9.71
| 3,525,652
| 17,169,925
| ###
| ###
| ### |
2015-Aug-05 Wed
| ###
| ###
| 9.74
| 9.81
|
|
| ###
| ###
| ### |
2015-Aug-04 Tue
| 9.8
| ###
| 9.8
| ###
| 6,245,676
| ###
| ###
| ###
| 0.0 |
2015-Aug-03 Mon
| ###
| ###
| 9.84
| 9.85
| 4,328,446
| 21,295,954
| 18.4
| 18.4
| ### |
2015-Jul-31 Fri
| ###
| ###
| ###
| ###
| 6,704,883
| 0
| ###
| ###
| 0.0 |
2015-Jul-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-29 Wed
| ###
| ###
| 9.82
| ###
| 3,970,376
| 19,494,546
| 73.9
| 73.9
| 0.0 |
2015-Jul-28 Tue
| ###
| 9.85
| ###
| 9.8
|
|
| 82.8
| 82.8
| 0.7 |
2015-Jul-27 Mon
| 9.47
| 9.87
| 9.44
| 9.86
| 7,606,221
| ###
| 93.0
| 93.0
| 0.7 |
2015-Jul-24 Fri
| 9.47
| 9.57
| ###
| 9.44
|
|
| ###
| ###
| 0.7 |
2015-Jul-23 Thu
| 9.44
| 9.56
| ###
| 9.51
| 3,707,357
| ###
| 79.4
| 79.4
| ### |
2015-Jul-22 Wed
| 9.54
| 9.555
| 9.44
| 9.5
| 6,217,273
| 59,048,550
| ###
| ###
| 0.7 |
2015-Jul-21 Tue
| 9.71
| 9.77
| 9.57
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2015-Jul-20 Mon
| ###
| 9.72
| 9.57
| 9.72
| 3,634,673
| 35,056,421
| 77.3
| 77.3
| 0.7 |
2015-Jul-17 Fri
| 9.72
| 9.745
| 9.58
| 9.58
| 4,168,750
| 40,280,546
| ###
| ###
| 0.7 |
2015-Jul-16 Thu
| 9.83
| ###
| 9.71
| 9.75
| 6,037,275
| 29,310,970
| ###
| ###
| ### |
2015-Jul-15 Wed
| 9.72
| 9.84
| ###
| 9.8
| 6,424,682
| ###
| ###
| ###
| 0.7 |
2015-Jul-14 Tue
| 9.53
| ###
| 9.45
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2015-Jul-13 Mon
| 9.29
| 9.44
| 9.29
| 9.29
|
|
| 74.1
| 74.1
| ### |
2015-Jul-10 Fri
| ###
| 9.355
| 9.24
| 9.28
|
|
| ###
| ###
| 0.7 |
2015-Jul-09 Thu
| 9.21
| ###
| ###
| 9.26
| 4,483,729
| 0
| ###
| ###
| ### |
2015-Jul-08 Wed
| 9.29
| 9.49
| 9.29
| ###
| 5,523,148
| 51,862,359
| ###
| ###
| 0.0 |
2015-Jul-07 Tue
| 9.25
| 9.42
| 9.25
| ###
| 4,623,276
| 43,158,281
| ###
| ###
| 0.0 |
2015-Jul-06 Mon
| ###
| 9.25
| ###
| 9.24
| 3,457,440
| ###
| 80.7
| 80.7
| ### |
2015-Jul-03 Fri
| 9.28
| ###
| ###
| 9.28
|
|
| 76.1
| 76.1
| 0.7 |
2015-Jul-02 Thu
| ###
| 9.41
| 9.24
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-01 Wed
| 9.26
| 9.28
| ###
| 9.28
| 5,379,987
| ###
| ###
| ###
| 0.7 |
2015-Jun-30 Tue
| ###
| 9.155
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-29 Mon
| ###
| 9.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-26 Fri
| 9.2
| ###
| 9.155
| 9.29
| 7,380,380
| 33,783,689
| 82.6
| 82.6
| ### |
2015-Jun-25 Thu
| ###
| 9.42
| 9.21
| ###
| 6,673,781
| 62,166,270
| ###
| ###
| 0.0 |
2015-Jun-24 Wed
| 9.29
| 9.42
| 9.21
| ###
| 4,525,380
| ###
| 81.8
| 81.8
| 0.0 |
2015-Jun-23 Tue
| 9.43
| 9.45
| 9.21
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-22 Mon
| ###
| ###
| ###
| ###
| 5,774,959
| 0
| 87.6
| 87.6
| 0.0 |
2015-Jun-19 Fri
| ###
| 9.21
| ###
| ###
| 10,216,255
| 47,045,854
| ###
| ###
| 0.0 |
2015-Jun-18 Thu
| 9
| ###
| 8.83
| ###
| 13,623,340
| 60,147,046
| 30.2
| 30.2
| 0.0 |
2015-Jun-17 Wed
| ###
| ###
| ###
| ###
| 8,886,820
| 0
| 25.6
| 25.6
| 0.0 |
2015-Jun-16 Tue
| ###
| ###
| ###
| ###
| 9,428,378
| 0
| ###
| ###
| 0.0 |
2015-Jun-15 Mon
| ###
| ###
| ###
| ###
| 8,213,184
| 0
| ###
| ###
| 0.0 |
2015-Jun-12 Fri
| ###
| 9.29
| ###
| 9.24
|
|
| 78.4
| 78.4
| ### |
2015-Jun-11 Thu
| ###
| 9.2
| ###
| 9.2
|
|
| 70.9
| 70.9
| 0.7 |
2015-Jun-10 Wed
| ###
| ###
| ###
| ###
| 4,600,270
| 0
| 86.4
| 86.4
| 0.0 |
2015-Jun-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-05 Fri
| ###
| ###
| ###
| ###
| 4,210,942
| 0
| ###
| ###
| 0.0 |
2015-Jun-04 Thu
| 9.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-03 Wed
| ###
| 9.48
| ###
| 9.29
|
|
| 26.0
| 26.0
| ### |
2015-Jun-02 Tue
| 9.71
| 9.71
| 9.45
| 9.45
| 4,233,478
| ###
| 17.4
| 17.4
| 0.7 |
2015-Jun-01 Mon
| ###
| 9.71
| 9.44
| 9.71
|
|
| 80.4
| 80.4
| ### |
2015-May-29 Fri
| 9.49
| ###
| 9.48
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2015-May-28 Thu
| 9.59
| 9.59
| 9.44
| 9.47
|
|
| ###
| ###
| ### |
2015-May-27 Wed
| 9.48
| 9.575
| ###
| 9.55
|
|
| 80.2
| 80.2
| 0.7 |
2015-May-26 Tue
| ###
| 9.51
| ###
| 9.51
| 4,365,850
| ###
| ###
| ###
| ### |
2015-May-25 Mon
| 9.4
| 9.44
| ###
| ###
| 1,871,446
| 8,833,225
| 30.3
| 30.3
| 0.0 |
2015-May-22 Fri
| ###
| 9.425
| ###
| ###
| 2,962,527
| ###
| 71.8
| 71.8
| 0.0 |
2015-May-21 Thu
| ###
| 9.42
| 9.28
| ###
| 5,926,049
| 55,408,558
| ###
| ###
| 0.0 |
2015-May-20 Wed
| ###
| ###
| ###
| ###
| 4,668,140
| 0
| ###
| ###
| 0.0 |
2015-May-19 Tue
| 9.25
| 9.25
| ###
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2015-May-18 Mon
| 9.24
| ###
| 9.2
| 9.2
|
|
| ###
| ###
| 0.7 |
2015-May-15 Fri
| ###
| ###
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2015-May-14 Thu
| ###
| ###
| ###
| ###
| 6,978,375
| 0
| ###
| ###
| 0.0 |
2015-May-13 Wed
| ###
| 9.43
| ###
| 9.2
|
|
| 13.3
| 13.3
| 0.7 |
2015-May-12 Tue
| 9.45
| 9.47
| 9.28
| ###
| 5,380,386
| ###
| ###
| ###
| 0.0 |
2015-May-11 Mon
| ###
| ###
| 9.42
| 9.47
| 3,306,478
| ###
| ###
| ###
| ### |
2015-May-08 Fri
| 9.47
| 9.58
| ###
| 9.46
|
|
| 30.8
| 30.8
| 0.7 |
2015-May-07 Thu
| ###
| ###
| ###
| ###
| 8,855,289
| 0
| 88.1
| 88.1
| 0.0 |
2015-May-06 Wed
| 9.54
| 9.57
| 9.345
| 9.4
| 6,710,070
| 63,460,487
| 22.4
| 22.4
| ### |
2015-May-05 Tue
| ###
| ###
| ###
| 9.73
|
|
| 13.9
| 13.9
| ### |
2015-May-04 Mon
| ###
| 9.8
| 9.57
| 9.75
|
|
| 80.7
| 80.7
| ### |
2015-May-01 Fri
| 9.49
| 9.58
| ###
| 9.51
|
|
| 64.2
| 64.2
| ### |
2015-Apr-30 Thu
| 9.5
| 9.52
| 9.25
| 9.45
|
|
| ###
| ###
| 0.7 |
2015-Apr-29 Wed
| 9.78
| 9.86
| ###
| ###
| 4,953,626
| 24,421,376
| ###
| ###
| 0.0 |
2015-Apr-28 Tue
| ###
| ###
| 9.81
| 9.86
|
|
| ###
| ###
| 0.7 |
2015-Apr-27 Mon
| ###
| ###
| ###
| ###
| 3,502,177
| 0
| 24.9
| 24.9
| 0.0 |
2015-Apr-24 Fri
| 9.74
| ###
| 9.7
| ###
| 5,071,379
| 24,596,188
| ###
| ###
| 0.0 |
2015-Apr-23 Thu
| 9.76
| 9.76
| 9.57
| 9.73
|
|
| ###
| ###
| ### |
2015-Apr-22 Wed
| 9.7
| 9.76
| 9.54
| ###
| 4,439,124
| 42,837,546
| 26.5
| 26.5
| 0.0 |
2015-Apr-21 Tue
| 9.88
| ###
| ###
| 9.75
|
|
| 21.7
| 21.7
| ### |
2015-Apr-20 Mon
| ###
| 9.72
| 9.52
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2015-Apr-17 Fri
| ###
| ###
| ###
| ###
|
|
| 14.4
| 14.4
| 0.0 |
2015-Apr-16 Thu
| 9.86
| ###
| 9.82
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2015-Apr-15 Wed
| ###
| ###
| 9.76
| 9.86
| 5,062,649
| 24,705,727
| ###
| ###
| 0.7 |
2015-Apr-14 Tue
| ###
| ###
| 9.83
| ###
| 3,512,548
| 17,264,173
| 71.0
| 71.0
| 0.0 |
2015-Apr-13 Mon
| ###
| ###
| ###
| ###
| 4,383,224
| 0
| ###
| ###
| 0.0 |
2015-Apr-10 Fri
| 9.85
| ###
| 9.8
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2015-Apr-09 Thu
| ###
| ###
| 9.87
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2015-Apr-08 Wed
| ###
| ###
| 9.89
| ###
| 3,831,949
| 18,948,987
| ###
| ###
| 0.0 |
2015-Apr-07 Tue
| ###
| ###
| 9.88
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-02 Thu
| 9.8
| ###
| 9.78
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2015-Apr-01 Wed
| ###
| 9.74
| 9.59
| 9.71
|
|
| ###
| ###
| ### |
2015-Mar-31 Tue
| ###
| 9.8
| 9.54
| 9.55
|
|
| ###
| ###
| 0.7 |
2015-Mar-30 Mon
| 9.75
| 9.83
| ###
| ###
| 7,399,245
| 36,367,289
| 27.7
| 27.7
| 0.0 |
2015-Mar-27 Fri
| 9.88
| ###
| 9.85
| ###
| 4,149,873
| 20,438,124
| 65.3
| 65.3
| 0.0 |
2015-Mar-26 Thu
| 9.87
| ###
| 9.77
| 9.77
|
|
| 22.7
| 22.7
| 0.7 |
2015-Mar-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-24 Tue
| 10.23
| 10.41
| ###
| ###
| 4,089,423
| 21,285,446
| ###
| ###
| 0.0 |
2015-Mar-23 Mon
| ###
| ###
| ###
| 10.24
|
|
| ###
| ###
| ### |
2015-Mar-20 Fri
| 10.24
| 10.43
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2015-Mar-19 Thu
| ###
| 10.28
| ###
| 10.28
|
|
| ###
| ###
| 0.7 |
2015-Mar-18 Wed
| 9.78
| 9.84
| 9.51
| 9.72
|
|
| 28.8
| 28.8
| 0.7 |
2015-Mar-17 Tue
| 9.85
| ###
| 9.75
| 9.75
|
|
| 24.5
| 24.5
| ### |
2015-Mar-16 Mon
| 9.73
| ###
| 9.7
| ###
| 4,511,847
| 21,882,457
| ###
| ###
| 0.0 |
2015-Mar-13 Fri
| 9.84
| 9.88
| ###
| 9.77
|
|
| 23.9
| 23.9
| 0.7 |
2015-Mar-12 Thu
| 9.82
| ###
| 9.78
| ###
| 3,402,750
| 16,639,447
| 72.4
| 72.4
| 0.0 |
2015-Mar-11 Wed
| 9.59
| 9.89
| 9.54
| 9.86
|
|
| ###
| ###
| 0.7 |
2015-Mar-10 Tue
| 9.44
| ###
| 9.44
| 9.52
| 5,665,284
| 26,740,140
| ###
| ###
| ### |
2015-Mar-09 Mon
| ###
| 9.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-06 Fri
| 9.82
| 9.89
| 9.71
| 9.84
|
|
| ###
| ###
| 0.7 |
2015-Mar-05 Thu
| 9.77
| 9.82
| ###
| 9.77
|
|
| ###
| ###
| 0.7 |
2015-Mar-04 Wed
| ###
| ###
| 9.74
| 9.84
|
|
| 22.7
| 22.7
| 0.7 |
2015-Mar-03 Tue
| ###
| ###
| 9.88
| ###
| 7,375,880
| 36,436,847
| 23.1
| 23.1
| 0.0 |
2015-Mar-02 Mon
| 9.79
| ###
| 9.77
| ###
| 6,495,955
| 31,732,740
| ###
| ###
| 0.0 |
2015-Feb-27 Fri
| 9.82
| 9.84
| 9.71
| 9.81
|
|
| ###
| ###
| ### |
2015-Feb-26 Thu
| ###
| ###
| 9.74
| 9.75
| 8,294,278
| ###
| ###
| ###
| ### |
2015-Feb-25 Wed
| ###
| 10.27
| 9.85
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-24 Tue
| 10.23
| ###
| ###
| ###
| 7,070,524
| 0
| 26.7
| 26.7
| 0.0 |
2015-Feb-23 Mon
| ###
| 10.23
| 9.81
| ###
| 5,588,657
| 55,998,343
| 85.9
| 85.9
| 0.0 |
2015-Feb-20 Fri
| 9.82
| ###
| 9.8
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-19 Thu
| ###
| ###
| 9.73
| 9.82
| 6,797,443
| ###
| 13.0
| 13.0
| ### |
2015-Feb-18 Wed
| ###
| ###
| 9.82
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-17 Tue
| 9.77
| ###
| 9.77
| 9.82
|
|
| ###
| ###
| ### |
2015-Feb-16 Mon
| ###
| ###
| 9.775
| 9.84
| 4,307,749
| 21,054,123
| 19.6
| 19.6
| 0.7 |
2015-Feb-13 Fri
| ###
| ###
| 9.86
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2015-Feb-12 Thu
| 9.86
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-11 Wed
| ###
| 9.8
| ###
| 9.78
| 6,882,848
| 33,725,955
| 83.3
| 83.3
| 0.7 |
2015-Feb-10 Tue
| 9.85
| 9.85
| 9.74
| 9.75
| 5,010,740
| ###
| 22.7
| 22.7
| ### |
2015-Feb-09 Mon
| ###
| ###
| 9.8
| 9.85
| 7,083,226
| ###
| 24.1
| 24.1
| ### |
2015-Feb-06 Fri
| ###
| ###
| ###
| ###
| 4,356,856
| 0
| ###
| ###
| 0.0 |
2015-Feb-05 Thu
| ###
| 10.28
| ###
| 10.22
| 4,617,025
| ###
| 72.4
| 72.4
| 0.7 |
2015-Feb-04 Wed
| 10.58
| ###
| ###
| ###
| 11,281,645
| 0
| 7.1
| 7.1
| 0.0 |
2015-Feb-03 Tue
| 9.8
| 10.27
| 9.8
| 10.23
|
|
| ###
| ###
| ### |
2015-Feb-02 Mon
| ###
| ###
| ###
| ###
| 5,360,870
| 0
| 79.8
| 79.8
| 0.0 |
2015-Jan-30 Fri
| ###
| ###
| 9.86
| 9.86
|
|
| 21.2
| 21.2
| 0.7 |
2015-Jan-29 Thu
| 9.75
| ###
| 9.75
| 9.88
| 6,822,775
| 33,261,028
| 78.7
| 78.7
| 0.7 |
2015-Jan-28 Wed
| 9.86
| 9.89
| 9.75
| 9.81
|
|
| 24.5
| 24.5
| ### |
2015-Jan-27 Tue
| 9.74
| 9.87
| ###
| 9.85
|
|
| 80.2
| 80.2
| ### |
2015-Jan-23 Fri
| 9.41
| ###
| ###
| ###
| 7,009,787
| 0
| 89.1
| 89.1
| 0.0 |
2015-Jan-22 Thu
| ###
| ###
| 9.23
| ###
| 5,227,650
| ###
| 32.9
| 32.9
| 0.0 |
2015-Jan-21 Wed
| ###
| ###
| ###
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2015-Jan-20 Tue
| ###
| ###
| 9
| ###
| 3,903,474
| ###
| 27.8
| 27.8
| 0.0 |
2015-Jan-19 Mon
| ###
| ###
| ###
| ###
| 4,137,174
| 0
| ###
| ###
| 0.0 |
2015-Jan-16 Fri
| ###
| ###
| ###
| ###
| 9,669,624
| 0
| 24.4
| 24.4
| 0.0 |
2015-Jan-15 Thu
| ###
| ###
| ###
| 9.2
|
|
| ###
| ###
| 0.7 |
2015-Jan-14 Wed
| 9.42
| 9.52
| 9.325
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-13 Tue
| 9.49
| 9.58
| 9.42
| 9.45
| 5,638,820
| ###
| 26.4
| 26.4
| 0.7 |
2015-Jan-12 Mon
| ###
| ###
| 9.53
| 9.54
|
|
| ###
| ###
| ### |
2015-Jan-09 Fri
| 9.73
| 9.73
| 9.56
| ###
| 6,549,944
| ###
| ###
| ###
| 0.0 |
2015-Jan-08 Thu
| 9.47
| 9.8
| 9.47
| ###
| 6,375,383
| ###
| ###
| ###
| 0.0 |
2015-Jan-07 Wed
| 9.28
| 9.48
| 9.26
| 9.46
| 5,278,082
| 49,455,628
| ###
| ###
| 0.7 |
2015-Jan-06 Tue
| 9.25
| ###
| 9.2
| 9.25
| 5,088,483
| 23,407,021
| ###
| ###
| ### |
2015-Jan-05 Mon
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2015-Jan-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-31 Wed
| 9.2
| 9.24
| ###
| ###
|
|
| 9.6
| 9.6
| 0.0 |
2014-Dec-30 Tue
| ###
| ###
| ###
| 9.24
|
|
| ###
| ###
| ### |
2014-Dec-29 Mon
| 9.25
| 9.41
| ###
| ###
| 4,002,080
| 18,829,786
| ###
| ###
| 0.0 |
2014-Dec-24 Wed
| ###
| 9.23
| ###
| ###
| 1,700,485
| ###
| 85.2
| 85.2
| 0.0 |
2014-Dec-23 Tue
| 9.2
| ###
| ###
| ###
| 3,216,177
| 0
| ###
| ###
| 0.0 |
2014-Dec-22 Mon
| 9
| 9.23
| ###
| 9.21
| 3,782,071
| 17,454,257
| 80.9
| 80.9
| 0.7 |
2014-Dec-19 Fri
| 8.88
| ###
| 8.83
| ###
| 9,081,783
| 40,096,071
| ###
| ###
| 0.0 |
2014-Dec-18 Thu
| ###
| 9
| 8.72
| 8.75
|
|
| 11.7
| 11.7
| 0.6 |
2014-Dec-17 Wed
| 8.85
| 9
| 8.84
| 9
|
|
| 82.0
| 82.0
| 0.6 |
2014-Dec-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-12 Fri
| ###
| ###
| ###
| ###
| 6,879,923
| 0
| ###
| ###
| 0.0 |
2014-Dec-11 Thu
| 8.56
| 8.71
| 8.54
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-10 Wed
| ###
| 8.73
| 8.46
| ###
| 5,222,723
| ###
| 33.5
| 33.5
| 0.0 |
2014-Dec-09 Tue
| 8.71
| 8.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-08 Mon
| ###
| 8.81
| 8.59
| ###
| 5,714,448
| ###
| ###
| ###
| 0.0 |
2014-Dec-05 Fri
| 8.57
| ###
| 8.53
| 8.55
| 3,978,257
| ###
| 31.7
| 31.7
| ### |
2014-Dec-04 Thu
| ###
| ###
| 8.56
| ###
| 3,869,340
| 16,560,775
| ###
| ###
| 0.0 |
2014-Dec-03 Wed
| 8.53
| ###
| 8.51
| 8.58
|
|
| 70.6
| 70.6
| 0.6 |
2014-Dec-02 Tue
| ###
| ###
| ###
| 8.55
|
|
| ###
| ###
| ### |
2014-Dec-01 Mon
| ###
| ###
| 8.26
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-28 Fri
| ###
| ###
| ###
| 8.29
| 6,715,143
| 0
| ###
| ###
| 0.6 |
2014-Nov-27 Thu
| ###
| 8.21
| ###
| ###
| 6,556,845
| 26,915,848
| ###
| ###
| 0.0 |
2014-Nov-26 Wed
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2014-Nov-25 Tue
| ###
| ###
| ###
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2014-Nov-24 Mon
| ###
| ###
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2014-Nov-21 Fri
| ###
| ###
| ###
| ###
| 6,441,255
| 0
| 75.5
| 75.5
| 0.0 |
2014-Nov-20 Thu
| ###
| ###
| ###
| ###
| 4,570,455
| 0
| 23.1
| 23.1
| 0.0 |
2014-Nov-19 Wed
| ###
| 8.24
| ###
| ###
| 7,100,622
| ###
| 26.4
| 26.4
| 0.0 |
2014-Nov-18 Tue
| ###
| 8.2
| ###
| ###
| 2,334,274
| 9,570,523
| ###
| ###
| 0.0 |
2014-Nov-17 Mon
| 8.28
| ###
| ###
| ###
| 3,572,574
| 0
| 25.6
| 25.6
| 0.0 |
2014-Nov-14 Fri
| 8.2
| 8.28
| ###
| 8.27
|
|
| 80.8
| 80.8
| ### |
2014-Nov-13 Thu
| ###
| 8.22
| ###
| ###
| 4,366,251
| ###
| 33.7
| 33.7
| 0.0 |
2014-Nov-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-11 Tue
| ###
| 8.25
| ###
| 8.21
|
|
| 83.0
| 83.0
| ### |
2014-Nov-10 Mon
| ###
| ###
| 8
| ###
| 3,956,075
| ###
| 79.0
| 79.0
| 0.0 |
2014-Nov-07 Fri
| ###
| 8.075
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2014-Nov-06 Thu
| ###
| ###
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2014-Nov-05 Wed
| ###
| ###
| ###
| 8
|
|
| 35.7
| 35.7
| ### |
2014-Nov-04 Tue
| 8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-03 Mon
| ###
| ###
| ###
| ###
|
|
| 37.5
| 37.5
| 0.0 |
2014-Oct-31 Fri
| ###
| ###
| 7.88
| ###
| 6,236,782
| 24,572,921
| ###
| ###
| 0.0 |
2014-Oct-30 Thu
| 7.77
| 7.83
| 7.74
| 7.83
|
|
| ###
| ###
| ### |
2014-Oct-29 Wed
| 7.86
| 7.86
| 7.72
| 7.75
| 3,635,726
| ###
| 20.2
| 20.2
| ### |
2014-Oct-28 Tue
| 7.77
| 7.89
| 7.77
| 7.79
| 3,478,551
| 27,237,054
| ###
| ###
| ### |
2014-Oct-27 Mon
| ###
| 7.87
| ###
| 7.84
| 9,479,221
| ###
| 88.3
| 88.3
| 0.6 |
2014-Oct-24 Fri
| 7.58
| ###
| 7.47
| 7.59
|
|
| 69.8
| 69.8
| 0.5 |
2014-Oct-23 Thu
| 7.49
| 7.54
| 7.49
| 7.52
|
|
| 76.3
| 76.3
| 0.5 |
2014-Oct-22 Wed
| 7.57
| 7.58
| 7.485
| 7.52
| 5,879,581
| 44,287,943
| ###
| ###
| 0.5 |
2014-Oct-21 Tue
| 7.48
| 7.5
| 7.43
| 7.48
|
|
| 75.7
| 75.7
| 0.5 |
2014-Oct-20 Mon
| 7.44
| 7.48
| ###
| 7.41
|
|
| ###
| ###
| ### |
2014-Oct-17 Fri
| 7.5
| 7.52
| ###
| ###
| 7,110,756
| 26,736,442
| ###
| ###
| 0.0 |
2014-Oct-16 Thu
| ###
| 7.48
| 7.28
| 7.44
|
|
| 85.8
| 85.8
| ### |
2014-Oct-15 Wed
| 7.49
| ###
| 7.42
| 7.45
|
|
| 27.2
| 27.2
| 0.5 |
2014-Oct-14 Tue
| 7.42
| 7.45
| ###
| 7.42
| 17,190,774
| ###
| ###
| ###
| 0.5 |
2014-Oct-13 Mon
| 7.42
| 7.47
| ###
| 7.44
|
|
| ###
| ###
| ### |
2014-Oct-10 Fri
| 7.41
| 7.54
| 7.41
| 7.46
|
|
| 81.5
| 81.5
| 0.5 |
2014-Oct-09 Thu
| 7.46
| 7.58
| 7.455
| 7.55
|
|
| ###
| ###
| ### |
2014-Oct-08 Wed
| ###
| 7.48
| ###
| 7.43
| 3,817,451
| ###
| ###
| ###
| ### |
2014-Oct-07 Tue
| 7.4
| 7.43
| 7.29
| 7.43
|
|
| ###
| ###
| ### |
2014-Oct-06 Mon
| 7.41
| 7.45
| ###
| ###
| 2,333,645
| 8,692,827
| ###
| ###
| 0.0 |
2014-Oct-03 Fri
| 7.45
| 7.47
| ###
| 7.43
|
|
| 26.5
| 26.5
| ### |
2014-Oct-02 Thu
| 7.43
| 7.54
| 7.43
| 7.45
|
|
| 75.5
| 75.5
| 0.5 |
2014-Oct-01 Wed
| ###
| 7.53
| 7.345
| 7.53
| 5,314,954
| 39,529,970
| 85.7
| 85.7
| 0.5 |
2014-Sep-30 Tue
| 7.57
| 7.59
| 7.44
| 7.45
| 6,636,486
| ###
| ###
| ###
| 0.5 |
2014-Sep-29 Mon
| 7.43
| 7.58
| ###
| 7.53
|
|
| 85.5
| 85.5
| 0.5 |
2014-Sep-26 Fri
| 7.42
| 7.44
| ###
| 7.44
|
|
| ###
| ###
| ### |
2014-Sep-25 Thu
| 7.48
| 7.49
| 7.41
| 7.47
|
|
| ###
| ###
| ### |
2014-Sep-24 Wed
| ###
| 7.45
| 7.28
| 7.45
|
|
| ###
| ###
| 0.5 |
2014-Sep-23 Tue
| ###
| 7.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-22 Mon
| ###
| 7.41
| ###
| ###
| 5,778,646
| 21,409,883
| ###
| ###
| 0.0 |
2014-Sep-19 Fri
| 7.4
| 7.44
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2014-Sep-18 Thu
| 7.45
| 7.48
| ###
| 7.43
|
|
| 33.1
| 33.1
| ### |
2014-Sep-17 Wed
| ###
| 7.375
| 7.24
| 7.24
|
|
| ###
| ###
| 0.5 |
2014-Sep-16 Tue
| 7.42
| 7.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-15 Mon
| 7.5
| 7.5
| 7.375
| 7.45
|
|
| ###
| ###
| 0.5 |
2014-Sep-12 Fri
| 7.58
| ###
| 7.54
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-11 Thu
| ###
| ###
| 7.53
| 7.54
| 6,222,927
| 23,429,320
| ###
| ###
| 0.5 |
2014-Sep-10 Wed
| ###
| ###
| 7.58
| ###
| 6,662,787
| ###
| 34.5
| 34.5
| 0.0 |
2014-Sep-09 Tue
| ###
| ###
| ###
| ###
| 6,621,376
| 0
| 65.8
| 65.8
| 0.0 |
2014-Sep-08 Mon
| ###
| 7.71
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2014-Sep-05 Fri
| 7.79
| 7.79
| ###
| ###
| 3,305,172
| 12,873,644
| 16.7
| 16.7
| 0.0 |
2014-Sep-04 Thu
| 7.81
| 7.81
| ###
| 7.74
| 2,756,180
| 10,762,882
| 25.9
| 25.9
| 0.6 |
2014-Sep-03 Wed
| 7.73
| 7.81
| ###
| 7.78
| 7,408,657
| ###
| 78.2
| 78.2
| 0.6 |
2014-Sep-02 Tue
| ###
| ###
| ###
| ###
| 3,400,447
| 0
| 68.8
| 68.8
| 0.0 |
2014-Sep-01 Mon
| 7.7
| 7.725
| ###
| ###
| 4,008,445
| ###
| ###
| ###
| 0.0 |
2014-Aug-29 Fri
| 7.59
| ###
| 7.52
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2014-Aug-28 Thu
| 7.52
| 7.57
| 7.52
| 7.54
| 3,532,283
| 26,651,075
| 73.1
| 73.1
| 0.5 |
2014-Aug-27 Wed
| 7.48
| ###
| 7.43
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2014-Aug-26 Tue
| 7.53
| 7.56
| 7.45
| 7.5
| 4,075,353
| 30,585,524
| 33.7
| 33.7
| 0.5 |
2014-Aug-25 Mon
| 7.54
| 7.58
| 7.5
| 7.53
|
|
| 33.5
| 33.5
| 0.5 |
2014-Aug-22 Fri
| ###
| ###
| 7.54
| 7.57
| 4,737,253
| 17,859,443
| 25.7
| 25.7
| ### |
2014-Aug-21 Thu
| ###
| ###
| ###
| 7.58
|
|
| ###
| ###
| ### |
2014-Aug-20 Wed
| 7.59
| ###
| 7.55
| 7.59
|
|
| 71.1
| 71.1
| 0.5 |
2014-Aug-19 Tue
| ###
| ###
| 7.54
| 7.57
|
|
| ###
| ###
| ### |
2014-Aug-18 Mon
| 7.53
| 7.575
| 7.47
| 7.56
|
|
| ###
| ###
| 0.5 |
2014-Aug-15 Fri
| 7.42
| 7.52
| 7.4
| 7.52
| 6,163,170
| 45,977,248
| ###
| ###
| 0.5 |
2014-Aug-14 Thu
| ###
| 7.42
| ###
| ###
| 3,846,851
| ###
| ###
| ###
| 0.0 |
2014-Aug-13 Wed
| 7.28
| ###
| 7.27
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-12 Tue
| ###
| ###
| 7.29
| ###
| 3,646,753
| ###
| ###
| ###
| 0.0 |
2014-Aug-11 Mon
| ###
| ###
| 7.26
| 7.27
|
|
| ###
| ###
| ### |
2014-Aug-08 Fri
| 7.23
| 7.29
| ###
| 7.25
|
|
| 81.4
| 81.4
| 0.5 |
2014-Aug-07 Thu
| 7.29
| ###
| 7.25
| 7.28
|
|
| ###
| ###
| 0.5 |
2014-Aug-06 Wed
| ###
| 7.345
| 7.25
| ###
| 4,708,828
| 34,362,672
| ###
| ###
| 0.0 |
2014-Aug-05 Tue
| 7.41
| 7.41
| 7.29
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2014-Aug-04 Mon
| ###
| ###
| 7.29
| ###
| 3,215,640
| ###
| 73.7
| 73.7
| 0.0 |
2014-Aug-01 Fri
| ###
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2014-Jul-31 Thu
| ###
| ###
| 7.48
| 7.48
|
|
| 20.0
| 20.0
| 0.5 |
2014-Jul-30 Wed
| 7.59
| ###
| 7.55
| 7.58
|
|
| 27.1
| 27.1
| ### |
2014-Jul-29 Tue
| 7.41
| 7.55
| 7.41
| 7.52
|
|
| 83.3
| 83.3
| 0.5 |
2014-Jul-28 Mon
| 7.45
| 7.55
| 7.45
| 7.49
|
|
| ###
| ###
| ### |
2014-Jul-25 Fri
| 7.51
| 7.57
| 7.44
| 7.48
| 5,476,644
| ###
| 26.8
| 26.8
| 0.5 |
2014-Jul-24 Thu
| 7.52
| 7.57
| 7.51
| 7.53
|
|
| ###
| ###
| 0.5 |
2014-Jul-23 Wed
| 7.47
| 7.5
| 7.46
| 7.47
| 5,709,241
| 42,705,122
| ###
| ###
| ### |
2014-Jul-22 Tue
| 7.55
| ###
| 7.41
| 7.44
|
|
| ###
| ###
| ### |
2014-Jul-21 Mon
| 7.46
| 7.52
| 7.45
| 7.49
| 3,729,381
| ###
| 74.0
| 74.0
| ### |
2014-Jul-18 Fri
| ###
| 7.46
| ###
| 7.46
| 4,268,156
| 15,920,221
| ###
| ###
| 0.5 |
2014-Jul-17 Thu
| ###
| 7.46
| ###
| 7.42
|
|
| ###
| ###
| 0.5 |
2014-Jul-16 Wed
| 7.4
| 7.42
| ###
| 7.41
|
|
| ###
| ###
| ### |
2014-Jul-15 Tue
| 7.46
| 7.47
| 7.4
| 7.4
| 4,040,274
| ###
| ###
| ###
| 0.5 |
2014-Jul-14 Mon
| ###
| 7.48
| ###
| 7.44
|
|
| ###
| ###
| ### |
2014-Jul-11 Fri
| 7.4
| 7.44
| ###
| 7.43
| 7,708,642
| 28,676,148
| ###
| ###
| ### |
2014-Jul-10 Thu
| ###
| ###
| ###
| ###
| 4,584,057
| 0
| 78.9
| 78.9
| 0.0 |
2014-Jul-09 Wed
| ###
| ###
| 7.27
| ###
| 4,618,824
| 16,789,425
| ###
| ###
| 0.0 |
2014-Jul-08 Tue
| ###
| ###
| ###
| ###
| 4,534,576
| 0
| 34.2
| 34.2
| 0.0 |
2014-Jul-07 Mon
| 7.43
| 7.44
| ###
| ###
| 6,631,979
| ###
| 26.1
| 26.1
| 0.0 |
2014-Jul-04 Fri
| 7.24
| ###
| 7.22
| 7.29
| 7,592,278
| 27,408,123
| 74.6
| 74.6
| ### |
2014-Jul-03 Thu
| 7.22
| 7.25
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
2014-Jul-02 Wed
| 7.23
| 7.23
| ###
| ###
| 9,293,271
| 33,595,174
| 23.9
| 23.9
| 0.0 |
2014-Jul-01 Tue
| ###
| ###
| ###
| ###
| 6,018,349
| 0
| 71.7
| 71.7
| 0.0 |
2014-Jun-30 Mon
| ###
| ###
| ###
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2014-Jun-27 Fri
| ###
| 7.25
| ###
| ###
| 9,750,759
| ###
| 75.5
| 75.5
| 0.0 |
2014-Jun-26 Thu
| 7.2
| 7.27
| ###
| 7.27
| 11,910,057
| 43,293,057
| ###
| ###
| ### |
2014-Jun-25 Wed
| 6.7
| ###
| 6.7
| ###
|
|
| ###
| ###
| 0.0 |
|