Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Tue 24-Mar-19 10:38:34 PM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(WSA) WESTERN AREAS LIMITED Daily Prices...

     Prev Section TOC    Company Info for WSA    Limits Next Section


Company Details for (WSA) WESTERN AREAS LIMITED

Listing Code WSA
Listing Name WESTERN AREAS LIMITED
GICS Sector Materials
ISIN Name WESTERN AREAS NL
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000WSA9


Maximum Price date available .. Tuesday 19th March 2024
Latest price with VOLUME for WSA .. Wednesday 8th June 2022

WSA is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.0
MAX ### 45,137,274 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for WSA    Bottom Next Section


End of day Prices (full format),

19200 Days for (WSA) WESTERN AREAS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
2022-Jun-22 Wed 3.86 3.86 3.86 3.86 0 0.3
2022-Jun-21 Tue 3.86 3.86 3.86 3.86 0 0.3
2022-Jun-20 Mon 3.86 3.86 3.86 3.86 0 0.3
2022-Jun-17 Fri 3.86 3.86 3.86 3.86 0 0.3
2022-Jun-16 Thu 3.86 3.86 3.86 3.86 0 0.3
2022-Jun-15 Wed 3.86 3.86 3.86 3.86 0 0.3
2022-Jun-14 Tue 3.86 3.86 3.86 3.86 0 0.3
2022-Jun-10 Fri 3.86 3.86 3.86 3.86 0 0.3
2022-Jun-09 Thu 3.86 3.86 3.86 3.86 0 0.3
2022-Jun-08 Wed 3.86 3.87 3.86 3.86 71.8 71.8 0.3
2022-Jun-07 Tue 3.87 3.87 3.86 3.86 58.6 58.6 0.3
2022-Jun-06 Mon 3.86 3.87 3.86 3.86 75.1 75.1 0.3
2022-Jun-03 Fri 3.86 3.87 3.86 3.86 363,674 ### 69.6 69.6 0.3
2022-Jun-02 Thu 3.86 3.87 3.86 3.86 ### ### 0.3
2022-Jun-01 Wed 3.85 3.87 3.85 3.87 82.5 82.5 ###
2022-May-31 Tue 3.85 3.85 3.84 3.85 2,949,922 11,342,450 ### ### 0.3
2022-May-30 Mon 3.84 3.85 3.84 3.84 1,218,453 4,684,951 61.2 61.2 0.3
2022-May-27 Fri 3.84 3.85 3.83 3.84 1,406,827 ### 70.8 70.8 0.3
2022-May-26 Thu 3.83 3.84 3.83 3.84 612,744 2,349,873 76.0 76.0 0.3
2022-May-25 Wed 3.83 3.84 3.83 3.84 350,179 ### ### ### 0.3
2022-May-24 Tue 3.83 3.84 3.83 3.84 79.4 79.4 0.3
2022-May-23 Mon 3.83 3.84 3.83 3.83 1,054,550 ### ### ### ###
2022-May-20 Fri 3.84 3.84 3.83 3.84 3,395,142 ### 56.0 56.0 0.3
2022-May-19 Thu 3.84 3.84 3.83 3.84 1,314,655 ### 62.9 62.9 0.3
2022-May-18 Wed 3.84 3.85 3.83 3.85 66.8 66.8 0.3
2022-May-17 Tue 3.83 3.85 3.83 3.83 1,049,658 4,030,686 64.5 64.5 ###
2022-May-16 Mon 3.83 3.84 3.83 3.83 72.6 72.6 ###
2022-May-13 Fri 3.83 3.83 3.82 3.82 1,605,079 6,139,427 ### ### 0.3
2022-May-12 Thu 3.83 3.84 3.82 3.82 1,647,345 ### 61.0 61.0 0.3
2022-May-11 Wed 3.84 3.84 3.83 3.84 ### ### 0.3
2022-May-10 Tue 3.84 3.85 3.83 3.84 1,359,626 ### 86.2 86.2 0.3
2022-May-09 Mon 3.84 3.85 3.83 3.84 1,359,626 ### 86.2 86.2 0.3
2022-May-06 Fri 3.84 3.845 3.83 3.84 ### ### 0.3
2022-May-05 Thu 3.85 3.85 3.84 3.84 2,811,251 ### ### ### 0.3
2022-May-04 Wed 3.85 3.85 3.84 3.84 1,315,175 5,056,847 60.0 60.0 0.3
2022-May-03 Tue 3.85 3.85 3.84 3.84 ### ### 0.3
2022-May-02 Mon 3.85 3.85 3.84 3.84 ### ### 0.3
2022-Apr-29 Fri 3.85 3.85 3.84 3.84 33.7 33.7 0.3
2022-Apr-28 Thu 3.85 3.86 3.84 3.84 1,367,144 ### 40.1 40.1 0.3
2022-Apr-27 Wed 3.85 3.855 3.84 3.85 ### ### 0.3
2022-Apr-26 Tue 3.85 3.86 3.84 3.84 ### ### 0.3
2022-Apr-22 Fri 3.84 3.86 3.84 3.85 70.6 70.6 0.3
2022-Apr-21 Thu 3.85 3.855 3.84 3.84 873,046 3,359,044 ### ### 0.3
2022-Apr-20 Wed 3.85 3.85 3.84 3.84 733,725 2,821,172 ### ### 0.3
2022-Apr-19 Tue 3.85 3.86 3.845 3.86 65.2 65.2 0.3
2022-Apr-14 Thu 3.85 3.85 3.84 3.85 63.5 63.5 0.3
2022-Apr-13 Wed 3.85 3.85 3.84 3.84 1,282,056 ### 29.2 29.2 0.3
2022-Apr-12 Tue 3.85 3.85 3.84 3.84 50.8 50.8 0.3
2022-Apr-11 Mon 3.84 3.86 3.82 3.85 4,032,245 15,483,820 ### ### 0.3
2022-Apr-08 Fri ### ### ### ### 0 0.0
2022-Apr-07 Thu ### ### ### ### 0 0.0
2022-Apr-06 Wed ### ### ### ### 0 0.0
2022-Apr-05 Tue ### ### ### ### 0 0.0
2022-Apr-04 Mon ### ### ### ### 659,971 0 35.1 35.1 0.0
2022-Apr-01 Fri ### ### ### ### ### ### 0.0
2022-Mar-31 Thu ### ### ### ### ### ### 0.0
2022-Mar-30 Wed ### ### ### ### 68.8 68.8 0.0
2022-Mar-29 Tue 3.59 ### 3.58 ### 1,725,459 3,088,571 72.1 72.1 0.0
2022-Mar-28 Mon ### ### 3.57 3.58 349,947 624,655 ### ### 0.3
2022-Mar-25 Fri ### ### 3.59 ### 70.7 70.7 0.0
2022-Mar-24 Thu 3.59 ### 3.59 ### 67.6 67.6 0.0
2022-Mar-23 Wed 3.55 3.57 3.53 3.57 ### ### 0.3
2022-Mar-22 Tue 3.52 3.55 3.5 3.55 2,370,884 ### 73.2 73.2 ###
2022-Mar-21 Mon 3.54 3.54 3.52 3.52 ### ### ###
2022-Mar-18 Fri 3.53 3.54 3.52 3.54 65.3 65.3 0.3
2022-Mar-17 Thu 3.52 3.54 3.52 3.52 ### ### ###
2022-Mar-16 Wed 3.55 3.55 3.52 3.54 752,570 ### ### ### 0.3
2022-Mar-15 Tue 3.51 3.555 3.51 3.52 3,512,070 12,406,387 ### ### ###
2022-Mar-14 Mon 3.5 3.53 3.47 3.51 4,052,785 14,184,747 ### ### ###
2022-Mar-11 Fri 3.5 3.5 3.46 3.48 2,299,029 8,000,620 39.1 39.1 0.2
2022-Mar-10 Thu 3.52 3.525 3.46 3.5 2,769,788 9,673,484 ### ### 0.3
2022-Mar-09 Wed 3.49 3.55 ### 3.52 6,399,189 ### ### ### ###
2022-Mar-08 Tue 3.48 3.53 3.45 3.46 4,873,487 ### 45.4 45.4 0.2
2022-Mar-07 Mon ### 3.43 3.385 3.43 4,589,656 15,639,252 83.4 83.4 0.2
2022-Mar-04 Fri ### ### ### ### ### ### 0.0
2022-Mar-03 Thu ### ### ### ### 2,632,148 0 ### ### 0.0
2022-Mar-02 Wed ### ### ### ### ### ### 0.0
2022-Mar-01 Tue ### ### ### ### 3,620,470 0 ### ### 0.0
2022-Feb-28 Mon ### 3.4 ### 3.4 ### ### 0.2
2022-Feb-25 Fri ### ### ### ### 3,532,849 0 ### ### 0.0
2022-Feb-24 Thu ### 3.355 ### ### ### ### 0.0
2022-Feb-23 Wed ### ### ### ### 45,137,274 0 ### ### 0.0
2022-Feb-22 Tue ### ### ### ### 7,341,055 0 84.6 84.6 0.0
2022-Feb-21 Mon ### ### ### ### ### ### 0.0
2022-Feb-18 Fri ### ### ### ### 63.9 63.9 0.0
2022-Feb-17 Thu 3.48 3.51 3.47 3.48 2,573,582 ### 72.4 72.4 0.2
2022-Feb-16 Wed 3.46 3.5 3.45 3.47 937,779 3,258,782 ### ### 0.2
2022-Feb-15 Tue 3.48 3.48 3.45 3.46 1,414,377 ### ### ### 0.2
2022-Feb-14 Mon 3.47 3.48 3.45 3.47 ### ### 0.2
2022-Feb-11 Fri 3.45 3.48 3.44 3.47 1,188,152 ### ### ### 0.2
2022-Feb-10 Thu 3.46 3.49 3.42 3.46 1,374,627 ### 68.3 68.3 0.2
2022-Feb-09 Wed 3.48 3.51 3.425 3.46 3,784,172 ### ### ### 0.2
2022-Feb-08 Tue 3.46 3.5 3.455 3.47 ### ### 0.2
2022-Feb-07 Mon 3.42 3.48 3.42 3.46 1,064,085 ### 74.1 74.1 0.2
2022-Feb-04 Fri 3.45 3.47 3.42 3.46 60.0 60.0 0.2
2022-Feb-03 Thu 3.45 3.45 3.42 3.43 45.5 45.5 0.2
2022-Feb-02 Wed 3.48 3.5 3.42 3.44 ### ### 0.2
2022-Feb-01 Tue 3.4 3.45 3.4 3.42 62.7 62.7 0.2
2022-Jan-31 Mon 3.45 3.49 3.44 3.44 1,066,153 3,694,220 33.8 33.8 0.2
2022-Jan-28 Fri 3.53 3.53 3.42 3.43 3,412,645 11,858,941 11.7 11.7 0.2
2022-Jan-27 Thu 3.48 3.57 3.45 3.55 4,757,558 16,699,028 ### ### ###
2022-Jan-25 Tue 3.45 3.46 3.425 3.45 3,097,089 10,661,728 ### ### ###
2022-Jan-24 Mon 3.42 3.45 ### 3.45 ### ### ###
2022-Jan-21 Fri 3.45 3.47 3.41 3.42 ### ### 0.2
2022-Jan-20 Thu 3.41 3.48 3.41 3.48 ### ### 0.2
2022-Jan-19 Wed 3.43 3.44 3.4 3.41 ### ### ###
2022-Jan-18 Tue 3.41 3.44 3.41 3.44 1,283,045 4,394,429 73.2 73.2 0.2
2022-Jan-17 Mon 3.42 3.44 3.41 3.41 38.4 38.4 ###
2022-Jan-14 Fri 3.43 3.44 3.4 3.42 2,101,956 7,188,689 ### ### 0.2
2022-Jan-13 Thu 3.42 3.45 3.41 3.43 ### ### 0.2
2022-Jan-12 Wed 3.42 3.44 ### 3.4 31.0 31.0 0.2
2022-Jan-11 Tue 3.44 3.45 ### ### 3,706,887 6,394,380 ### ### 0.0
2022-Jan-10 Mon 3.43 3.45 3.42 3.42 1,429,921 4,911,778 ### ### 0.2
2022-Jan-07 Fri 3.43 3.46 3.43 3.44 1,409,082 4,854,287 67.4 67.4 0.2
2022-Jan-06 Thu 3.42 3.45 3.42 3.45 ### ### ###
2022-Jan-05 Wed 3.43 3.45 3.42 3.42 1,001,552 ### 41.1 41.1 0.2
2022-Jan-04 Tue 3.41 3.45 3.4 3.41 1,627,155 ### 56.8 56.8 ###
2021-Dec-31 Fri 3.42 3.44 3.41 3.43 419,985 1,438,448 ### ### 0.2
2021-Dec-30 Thu 3.42 3.44 3.4 3.41 33.9 33.9 ###
2021-Dec-29 Wed 3.41 3.47 3.41 3.41 ### ### ###
2021-Dec-24 Fri 3.4 3.41 3.4 3.41 355,783 1,211,441 ### ### ###
2021-Dec-23 Thu 3.43 3.44 ### 3.4 1,218,285 2,095,450 24.6 24.6 0.2
2021-Dec-22 Wed 3.42 3.46 3.4 3.43 2,432,729 ### 67.1 67.1 0.2
2021-Dec-21 Tue 3.42 3.45 ### 3.41 6,968,321 12,020,353 34.3 34.3 ###
2021-Dec-20 Mon 3.42 3.47 3.4 3.44 4,160,855 ### 84.1 84.1 0.2
2021-Dec-17 Fri 3.45 3.51 3.42 3.44 ### ### 0.2
2021-Dec-16 Thu ### 3.44 ### 3.42 80.5 80.5 0.2
2021-Dec-15 Wed 3.29 ### 3.2 3.24 1,020,489 1,632,782 ### ### ###
2021-Dec-14 Tue 3.22 ### ### ### ### ### 0.0
2021-Dec-13 Mon 3.22 ### 3.21 3.26 ### ### 0.2
2021-Dec-10 Fri ### 3.23 ### 3.23 87.7 87.7 ###
2021-Dec-09 Thu ### ### ### ### 984,583 0 ### ### 0.0
2021-Dec-08 Wed ### ### ### ### ### ### 0.0
2021-Dec-07 Tue ### ### ### ### 1,619,858 0 ### ### 0.0
2021-Dec-06 Mon ### ### ### ### 1,116,182 0 ### ### 0.0
2021-Dec-03 Fri ### ### ### ### 750,457 0 ### ### 0.0
2021-Dec-02 Thu ### 2.955 2.86 ### 3,246,653 9,439,643 82.7 82.7 0.0
2021-Dec-01 Wed 2.8 ### 2.79 ### 95.0 95.0 0.0
2021-Nov-30 Tue ### 3 2.79 2.84 ### ### 0.2
2021-Nov-29 Mon 2.85 ### 2.81 ### 1,873,920 2,632,857 71.9 71.9 0.0
2021-Nov-26 Fri ### ### ### ### ### ### 0.0
2021-Nov-25 Thu ### 3.2 ### ### 1,412,128 ### 34.1 34.1 0.0
2021-Nov-24 Wed 3.25 3.25 ### ### 24.0 24.0 0.0
2021-Nov-23 Tue 3.24 3.28 3.21 3.24 69.4 69.4 ###
2021-Nov-22 Mon ### ### ### 3.21 17.1 17.1 ###
2021-Nov-19 Fri 3.22 ### ### ### ### ### 0.0
2021-Nov-18 Thu ### 3.24 ### 3.2 1,285,484 2,082,484 ### ### 0.2
2021-Nov-17 Wed ### 3.26 ### ### 1,486,856 2,423,575 32.7 32.7 0.0
2021-Nov-16 Tue ### ### ### ### ### ### 0.0
2021-Nov-15 Mon ### ### ### ### 1,353,623 0 76.5 76.5 0.0
2021-Nov-12 Fri ### ### ### ### ### ### 0.0
2021-Nov-11 Thu ### ### ### ### 1,010,829 0 73.4 73.4 0.0
2021-Nov-10 Wed ### ### 2.86 ### 1,186,022 ### ### ### 0.0
2021-Nov-09 Tue ### ### 2.89 ### 1,348,229 ### 79.2 79.2 0.0
2021-Nov-08 Mon ### ### 2.85 2.88 960,926 ### ### ### 0.2
2021-Nov-05 Fri ### ### 2.87 ### 67.6 67.6 0.0
2021-Nov-04 Thu ### ### 2.89 ### 944,878 1,365,348 19.1 19.1 0.0
2021-Nov-03 Wed ### ### ### ### 73.8 73.8 0.0
2021-Nov-02 Tue ### ### ### ### 38.8 38.8 0.0
2021-Nov-01 Mon ### ### ### ### ### ### 0.0
2021-Oct-29 Fri 3.2 3.22 ### ### 1,675,645 2,697,788 ### ### 0.0
2021-Oct-28 Thu ### ### 3.21 3.22 21.0 21.0 0.2
2021-Oct-27 Wed ### 3.4 3.27 ### 80.8 80.8 0.0
2021-Oct-26 Tue ### ### ### ### 795,281 0 35.7 35.7 0.0
2021-Oct-25 Mon ### ### ### ### 40.7 40.7 0.0
2021-Oct-22 Fri ### ### 3.24 ### 901,974 ### ### ### 0.0
2021-Oct-21 Thu ### 3.41 ### ### 1,320,856 2,252,059 77.1 77.1 0.0
2021-Oct-20 Wed ### ### 3.28 ### ### ### 0.0
2021-Oct-19 Tue ### ### 3.26 ### ### ### 0.0
2021-Oct-18 Mon ### ### 3.24 ### ### ### 0.0
2021-Oct-15 Fri ### ### 3.24 3.27 1,594,080 ### 20.5 20.5 ###
2021-Oct-14 Thu 3.24 ### 3.22 ### 77.0 77.0 0.0
2021-Oct-13 Wed 3.25 3.27 3.2 3.21 24.9 24.9 ###
2021-Oct-12 Tue 3.23 3.29 3.185 3.23 1,555,873 ### ### ### ###
2021-Oct-11 Mon ### 3.22 ### 3.2 ### ### 0.2
2021-Oct-08 Fri ### ### ### ### ### ### 0.0
2021-Oct-07 Thu ### ### ### ### ### ### 0.0
2021-Oct-06 Wed ### ### ### ### 1,069,141 0 ### ### 0.0
2021-Oct-05 Tue ### ### ### ### 45.8 45.8 0.0
2021-Oct-04 Mon ### ### ### ### 898,979 0 41.9 41.9 0.0
2021-Oct-01 Fri ### ### 2.89 ### ### ### 0.0
2021-Sep-30 Thu ### ### ### 3 ### ### 0.2
2021-Sep-29 Wed 2.89 ### 2.85 ### ### ### 0.0
2021-Sep-28 Tue ### ### ### ### 964,351 0 20.3 20.3 0.0
2021-Sep-27 Mon ### ### ### ### 952,947 0 33.2 33.2 0.0
2021-Sep-24 Fri ### ### ### ### 77.3 77.3 0.0
2021-Sep-23 Thu 3 ### ### ### 58.9 58.9 0.0
2021-Sep-22 Wed ### ### 2.87 ### 1,086,879 1,559,671 ### ### 0.0
2021-Sep-21 Tue 2.89 ### 2.87 ### ### ### 0.0
2021-Sep-20 Mon ### ### 2.79 ### 3,171,858 4,424,741 ### ### 0.0
2021-Sep-17 Fri ### ### ### 3 2,758,784 0 25.6 25.6 0.2
2021-Sep-16 Thu ### ### ### ### 67.4 67.4 0.0
2021-Sep-15 Wed ### ### ### ### 1,315,787 0 66.3 66.3 0.0
2021-Sep-14 Tue ### ### ### ### 31.7 31.7 0.0
2021-Sep-13 Mon ### ### ### ### 1,852,845 0 ### ### 0.0
2021-Sep-10 Fri ### ### 3 ### 1,869,741 ### ### ### 0.0
2021-Sep-09 Thu ### ### ### 3 ### ### 0.2
2021-Sep-08 Wed ### ### ### ### 77.0 77.0 0.0
2021-Sep-07 Tue ### ### ### ### 1,002,144 0 24.7 24.7 0.0
2021-Sep-06 Mon ### ### ### ### ### ### 0.0
2021-Sep-03 Fri ### ### ### ### 1,610,951 0 78.6 78.6 0.0
2021-Sep-02 Thu ### ### ### ### 26.3 26.3 0.0
2021-Sep-01 Wed ### ### ### ### 1,416,242 0 ### ### 0.0
2021-Aug-31 Tue ### 3.2 ### ### 2,720,148 ### 34.6 34.6 0.0
2021-Aug-30 Mon ### ### ### ### 1,584,088 0 74.7 74.7 0.0
2021-Aug-27 Fri ### ### ### ### 1,913,270 0 22.1 22.1 0.0
2021-Aug-26 Thu ### ### ### ### 2,401,749 0 91.3 91.3 0.0
2021-Aug-25 Wed ### 3 2.87 ### 29.7 29.7 0.0
2021-Aug-24 Tue ### 3.22 ### ### 3,954,947 ### 6.4 6.4 0.0
2021-Aug-23 Mon ### 3.21 ### ### 88.1 88.1 0.0
2021-Aug-20 Fri 2.82 ### 2.79 ### 11,682,181 16,296,642 ### ### 0.0
2021-Aug-19 Thu 2.8 ### 2.76 2.8 14,690,748 ### ### ### 0.2
2021-Aug-18 Wed 2.45 2.52 2.42 2.48 ### ### 0.2
2021-Aug-17 Tue 2.48 2.53 2.48 2.5 86.8 86.8 0.2
2021-Aug-16 Mon ### ### 2.48 2.48 1,358,242 1,684,220 13.8 13.8 0.2
2021-Aug-13 Fri ### ### ### ### 1,362,450 0 ### ### 0.0
2021-Aug-12 Thu ### ### 2.57 ### 1,910,558 ### ### ### 0.0
2021-Aug-11 Wed 2.55 ### 2.54 ### 1,832,089 2,326,753 ### ### 0.0
2021-Aug-10 Tue 2.47 2.53 2.46 2.51 1,829,378 ### ### ### ###
2021-Aug-09 Mon 2.5 2.5 2.45 2.48 1,191,288 ### 35.9 35.9 0.2
2021-Aug-06 Fri 2.53 2.59 2.52 2.56 1,642,127 ### 74.8 74.8 0.2
2021-Aug-05 Thu 2.57 2.59 2.53 2.54 31.1 31.1 ###
2021-Aug-04 Wed 2.57 ### 2.57 ### 75.9 75.9 0.0
2021-Aug-03 Tue 2.58 ### 2.555 2.57 ### ### ###
2021-Aug-02 Mon 2.59 ### 2.55 2.58 ### ### 0.2
2021-Jul-30 Fri 2.55 ### 2.53 ### 4,696,454 ### 88.3 88.3 0.0
2021-Jul-29 Thu 2.49 2.53 2.46 2.52 73.3 73.3 ###
2021-Jul-28 Wed 2.45 2.53 2.45 2.48 ### ### 0.2
2021-Jul-27 Tue 2.46 2.54 2.45 2.5 83.8 83.8 0.2
2021-Jul-26 Mon 2.47 2.49 ### 2.4 3,872,245 4,820,945 20.8 20.8 ###
2021-Jul-23 Fri 2.43 2.545 ### 2.52 3,399,875 4,326,340 88.4 88.4 ###
2021-Jul-22 Thu 2.28 2.4 2.27 2.4 3,033,820 ### ### ### ###
2021-Jul-21 Wed 2.28 2.29 2.24 2.24 23.5 23.5 ###
2021-Jul-20 Tue 2.27 2.29 2.24 2.25 1,836,659 ### ### ### ###
2021-Jul-19 Mon ### ### 2.29 ### 1,521,745 ### ### ### 0.0
2021-Jul-16 Fri ### ### 2.29 ### 1,828,422 2,093,543 70.6 70.6 0.0
2021-Jul-15 Thu 2.29 ### 2.27 ### 1,372,770 ### ### ### 0.0
2021-Jul-14 Wed ### ### 2.28 2.29 ### ### ###
2021-Jul-13 Tue ### ### ### ### 1,061,326 0 ### ### 0.0
2021-Jul-12 Mon ### ### ### ### 80.4 80.4 0.0
2021-Jul-09 Fri ### ### 2.245 ### 17.9 17.9 0.0
2021-Jul-08 Thu 2.47 2.55 2.44 2.46 1,302,347 3,249,355 41.7 41.7 0.2
2021-Jul-07 Wed 2.44 2.5 2.44 2.45 ### ### 0.2
2021-Jul-06 Tue 2.44 2.5 2.43 2.46 1,536,073 ### 81.3 81.3 0.2
2021-Jul-05 Mon 2.43 2.445 2.4 2.43 70.6 70.6 ###
2021-Jul-02 Fri 2.4 ### ### 2.42 68.3 68.3 0.2
2021-Jul-01 Thu 2.4 2.44 ### 2.43 1,167,149 1,423,921 ### ### ###
2021-Jun-30 Wed ### 2.42 ### ### 1,046,274 ### ### ### 0.0
2021-Jun-29 Tue 2.4 2.4 ### ### 683,846 ### 22.9 22.9 0.0
2021-Jun-28 Mon 2.4 2.43 2.385 2.41 78.3 78.3 0.2
2021-Jun-25 Fri 2.42 2.45 ### 2.4 1,640,579 ### 32.8 32.8 ###
2021-Jun-24 Thu ### 2.4 ### ### 1,857,123 2,228,547 ### ### 0.0
2021-Jun-23 Wed ### ### ### ### 2,210,573 0 ### ### 0.0
2021-Jun-22 Tue ### ### ### ### 2,234,144 0 ### ### 0.0
2021-Jun-21 Mon ### 2.325 2.26 ### ### ### 0.0
2021-Jun-18 Fri ### ### ### ### 63.1 63.1 0.0
2021-Jun-17 Thu ### ### ### ### 1,637,980 0 43.4 43.4 0.0
2021-Jun-16 Wed 2.45 2.45 2.345 ### ### ### 0.0
2021-Jun-15 Tue 2.54 2.59 2.47 2.49 1,398,457 ### 29.4 29.4 0.2
2021-Jun-11 Fri 2.52 2.58 2.5 2.54 ### ### ###
2021-Jun-10 Thu 2.48 2.52 2.46 2.5 1,420,642 ### 72.8 72.8 0.2
2021-Jun-09 Wed 2.45 2.5 2.45 2.48 ### ### 0.2
2021-Jun-08 Tue 2.45 2.47 2.42 2.42 1,103,583 ### 30.7 30.7 0.2
2021-Jun-07 Mon 2.47 2.48 2.43 2.45 ### ### 0.2
2021-Jun-04 Fri 2.45 2.49 2.44 2.46 71.0 71.0 0.2
2021-Jun-03 Thu 2.49 2.53 2.49 2.5 69.2 69.2 0.2
2021-Jun-02 Wed 2.47 ### 2.46 2.46 32.4 32.4 0.2
2021-Jun-01 Tue 2.45 2.47 2.41 2.47 75.8 75.8 ###
2021-May-31 Mon 2.51 2.525 2.425 2.44 ### ### 0.2
2021-May-28 Fri 2.4 2.53 ### 2.5 88.9 88.9 0.2
2021-May-27 Thu ### ### ### ### 1,979,347 0 ### ### 0.0
2021-May-26 Wed ### 2.355 ### ### ### ### 0.0
2021-May-25 Tue ### ### ### ### 1,459,478 0 ### ### 0.0
2021-May-24 Mon ### ### 2.29 ### 34.3 34.3 0.0
2021-May-21 Fri ### ### ### ### 3,795,253 0 32.3 32.3 0.0
2021-May-20 Thu ### ### ### ### 2,029,585 0 ### ### 0.0
2021-May-19 Wed 2.42 2.45 ### ### 871,684 ### 21.9 21.9 0.0
2021-May-18 Tue ### 2.43 ### 2.42 77.7 77.7 0.2
2021-May-17 Mon ### 2.375 ### ### ### ### 0.0
2021-May-14 Fri 2.44 2.45 ### ### 10.2 10.2 0.0
2021-May-13 Thu 2.51 2.55 2.43 2.44 22.9 22.9 0.2
2021-May-12 Wed 2.59 ### 2.53 2.56 3,535,058 4,471,848 ### ### 0.2
2021-May-11 Tue 2.46 ### 2.41 ### 97.7 97.7 0.0
2021-May-10 Mon 2.4 2.5 2.4 2.5 2,219,072 5,436,726 ### ### 0.2
2021-May-07 Fri ### 2.41 ### ### 1,084,041 ### ### ### 0.0
2021-May-06 Thu 2.4 2.43 ### ### 1,948,477 ### 34.0 34.0 0.0
2021-May-05 Wed 2.4 2.43 ### 2.42 ### ### 0.2
2021-May-04 Tue ### 2.41 ### ### 2,203,250 ### ### ### 0.0
2021-May-03 Mon ### ### ### ### 2,271,686 0 85.0 85.0 0.0
2021-Apr-30 Fri ### ### 2.28 ### 1,364,340 1,555,347 ### ### 0.0
2021-Apr-29 Thu 2.23 ### 2.22 ### 2,415,150 ### 89.0 89.0 0.0
2021-Apr-28 Wed 2.27 2.27 2.2 2.22 1,456,470 ### 24.3 24.3 0.2
2021-Apr-27 Tue 2.27 ### 2.255 2.27 ### ### 0.2
2021-Apr-26 Mon 2.26 2.27 2.23 2.27 75.8 75.8 0.2
2021-Apr-23 Fri 2.2 2.26 2.2 2.25 1,224,922 2,731,576 ### ### ###
2021-Apr-22 Thu 2.22 2.28 ### 2.22 65.4 65.4 0.2
2021-Apr-21 Wed 2.28 2.28 ### 2.25 2,599,353 ### 31.1 31.1 ###
2021-Apr-20 Tue 2.23 ### 2.21 2.29 1,816,056 2,006,741 89.6 89.6 ###
2021-Apr-19 Mon 2.27 2.29 2.225 2.23 1,227,924 ### 29.8 29.8 ###
2021-Apr-16 Fri 2.25 ### 2.24 2.28 77.8 77.8 0.2
2021-Apr-15 Thu 2.22 2.27 ### 2.25 76.2 76.2 ###
2021-Apr-14 Wed 2.27 ### 2.22 2.24 26.7 26.7 ###
2021-Apr-13 Tue 2.24 2.27 2.22 2.27 2,309,428 ### ### ### 0.2
2021-Apr-12 Mon 2.26 2.275 2.225 2.25 2,414,849 ### ### ### ###
2021-Apr-09 Fri 2.27 2.27 2.21 2.26 29.3 29.3 ###
2021-Apr-08 Thu 2.2 ### ### 2.28 4,604,379 0 89.8 89.8 0.2
2021-Apr-07 Wed ### ### ### ### 69.5 69.5 0.0
2021-Apr-06 Tue ### ### ### ### 32.2 32.2 0.0
2021-Apr-01 Thu ### ### ### ### 1,488,744 0 72.9 72.9 0.0
2021-Mar-31 Wed ### ### ### ### 4,171,425 0 35.8 35.8 0.0
2021-Mar-30 Tue ### ### ### ### 39.3 39.3 0.0
2021-Mar-29 Mon ### ### 2.055 ### ### ### 0.0
2021-Mar-26 Fri ### ### ### ### 60.5 60.5 0.0
2021-Mar-25 Thu ### 2.085 ### ### 3,153,558 3,287,584 ### ### 0.0
2021-Mar-24 Wed ### ### ### ### 2,910,029 0 ### ### 0.0
2021-Mar-23 Tue ### ### ### ### 71.8 71.8 0.0
2021-Mar-22 Mon ### ### ### ### 3,274,445 0 ### ### 0.0
2021-Mar-19 Fri ### ### ### ### ### ### 0.0
2021-Mar-18 Thu ### ### ### ### 2,376,327 0 71.5 71.5 0.0
2021-Mar-17 Wed ### ### ### ### 24.8 24.8 0.0
2021-Mar-16 Tue ### ### ### ### 2,747,085 0 26.8 26.8 0.0
2021-Mar-15 Mon ### ### ### ### 4,460,454 0 21.2 21.2 0.0
2021-Mar-12 Fri ### ### ### ### 79.7 79.7 0.0
2021-Mar-11 Thu ### ### 1.9825 ### 6,658,353 ### ### ### 0.0
2021-Mar-10 Wed ### ### ### ### 15.5 15.5 0.0
2021-Mar-09 Tue ### ### ### ### 0 0.0
2021-Mar-08 Mon ### 2.42 ### ### 1,754,970 ### ### ### 0.0
2021-Mar-05 Fri 2.28 ### 2.225 ### 2,506,140 2,788,080 91.2 91.2 0.0
2021-Mar-04 Thu 2.45 2.46 ### 2.43 5,640,457 ### 53.8 53.8 ###
2021-Mar-03 Wed 2.51 2.55 2.49 2.55 79.0 79.0 0.2
2021-Mar-02 Tue 2.57 ### 2.5 2.51 1,215,359 ### ### ### ###
2021-Mar-01 Mon 2.56 2.58 2.51 2.57 ### ### ###
2021-Feb-26 Fri ### ### 2.51 2.58 17.9 17.9 0.2
2021-Feb-25 Thu ### 2.77 ### 2.71 3,192,359 ### ### ### ###
2021-Feb-24 Wed ### 2.74 2.59 2.59 ### ### 0.2
2021-Feb-23 Tue ### ### 2.49 ### ### ### 0.0
2021-Feb-22 Mon 2.7 ### 2.7 2.76 3,257,044 ### 78.5 78.5 0.2
2021-Feb-19 Fri ### ### 2.56 ### 1,956,850 ### ### ### 0.0
2021-Feb-18 Thu 2.72 2.74 2.59 ### ### ### 0.0
2021-Feb-17 Wed 2.59 2.72 2.57 ### 91.2 91.2 0.0
2021-Feb-16 Tue 2.51 ### 2.51 2.59 1,820,187 ### 87.2 87.2 0.2
2021-Feb-15 Mon 2.47 2.52 2.44 2.5 73.3 73.3 0.2
2021-Feb-12 Fri 2.5 2.51 2.43 2.45 ### ### 0.2
2021-Feb-11 Thu 2.55 2.58 2.46 2.49 2,496,541 6,291,283 26.9 26.9 0.2
2021-Feb-10 Wed 2.54 2.57 ### 2.52 1,711,157 ### 35.0 35.0 ###
2021-Feb-09 Tue 2.52 2.58 ### 2.51 1,527,482 1,970,451 ### ### ###
2021-Feb-08 Mon 2.52 2.57 2.48 2.51 ### ### ###
2021-Feb-05 Fri 2.5 2.5 2.43 2.49 36.0 36.0 0.2
2021-Feb-04 Thu 2.46 ### 2.42 2.45 ### ### 0.2
2021-Feb-03 Wed 2.54 2.54 2.43 2.5 2,325,723 5,779,421 24.5 24.5 0.2
2021-Feb-02 Tue 2.51 2.55 2.44 2.54 72.3 72.3 ###
2021-Feb-01 Mon ### 2.46 2.25 2.44 3,154,621 ### 91.5 91.5 0.2
2021-Jan-29 Fri 2.49 2.49 ### ### 19.0 19.0 0.0
2021-Jan-28 Thu 2.86 2.87 2.42 2.46 6,994,181 ### 0.9 0.9 0.2
2021-Jan-27 Wed ### ### ### ### 1,928,384 0 ### ### 0.0
2021-Jan-25 Mon ### ### ### ### 995,283 0 ### ### 0.0
2021-Jan-22 Fri ### ### 2.88 ### ### ### 0.0
2021-Jan-21 Thu ### ### 2.855 ### 37.5 37.5 0.0
2021-Jan-20 Wed 2.87 ### 2.85 ### 1,541,374 2,196,457 ### ### 0.0
2021-Jan-19 Tue 2.85 ### 2.83 2.88 71.0 71.0 0.2
2021-Jan-18 Mon 2.8 2.86 2.785 2.86 ### ### 0.2
2021-Jan-15 Fri 2.85 2.885 2.785 2.82 1,961,170 ### 26.9 26.9 ###
2021-Jan-14 Thu 2.87 2.89 2.73 2.8 18.1 18.1 0.2
2021-Jan-13 Wed 2.87 ### 2.84 2.88 872,187 ### ### ### 0.2
2021-Jan-12 Tue 2.87 2.89 2.82 2.87 73.2 73.2 ###
2021-Jan-11 Mon 2.89 ### 2.87 2.87 ### ### ###
2021-Jan-08 Fri ### ### 2.87 ### 1,660,574 2,382,923 65.3 65.3 0.0
2021-Jan-07 Thu 2.86 ### 2.84 ### 3,091,940 4,390,554 79.8 79.8 0.0
2021-Jan-06 Wed 2.83 2.86 2.79 2.83 70.4 70.4 0.2
2021-Jan-05 Tue 2.71 2.87 2.7 2.81 3,350,146 9,330,156 ### ### ###
2021-Jan-04 Mon ### 2.71 ### 2.71 764,489 1,035,882 ### ### ###
2020-Dec-31 Thu ### ### 2.59 ### 34.2 34.2 0.0
2020-Dec-30 Wed 2.57 ### 2.55 ### 1,583,753 2,019,285 ### ### 0.0
2020-Dec-29 Tue 2.57 ### 2.56 2.57 62.3 62.3 ###
2020-Dec-24 Thu 2.55 2.57 2.51 2.57 687,958 ### 71.3 71.3 ###
2020-Dec-23 Wed 2.48 2.53 2.45 2.48 62.2 62.2 0.2
2020-Dec-22 Tue ### ### 2.53 2.55 1,538,443 ### 22.8 22.8 0.2
2020-Dec-21 Mon 2.53 ### 2.52 ### 2,336,278 ### 92.9 92.9 0.0
2020-Dec-18 Fri 2.51 2.55 2.46 2.5 10,301,958 ### ### ### 0.2
2020-Dec-17 Thu 2.51 2.53 2.48 2.53 72.4 72.4 ###
2020-Dec-16 Wed 2.52 ### 2.46 2.51 2,133,120 ### 40.8 40.8 ###
2020-Dec-15 Tue 2.48 ### 2.43 2.49 1,958,650 2,379,759 79.8 79.8 0.2
2020-Dec-14 Mon 2.53 2.54 2.45 2.5 2,683,052 ### ### ### 0.2
2020-Dec-11 Fri 2.5 ### 2.49 2.58 3,328,056 4,143,429 86.9 86.9 0.2
2020-Dec-10 Thu 2.48 2.5 2.41 2.44 2,054,980 5,044,975 ### ### 0.2
2020-Dec-09 Wed 2.49 2.51 2.46 2.47 35.9 35.9 ###
2020-Dec-08 Tue 2.52 2.52 2.47 2.49 2,387,671 ### 31.0 31.0 0.2
2020-Dec-07 Mon 2.54 ### ### 2.52 3,981,159 0 38.6 38.6 ###
2020-Dec-04 Fri ### 2.44 ### 2.42 ### ### 0.2
2020-Dec-03 Thu ### 2.41 ### ### 36.6 36.6 0.0
2020-Dec-02 Wed ### ### ### ### 3,373,350 0 70.3 70.3 0.0
2020-Dec-01 Tue 2.23 ### 2.23 ### ### ### 0.0
2020-Nov-30 Mon ### ### 2.25 2.25 ### ### ###
2020-Nov-27 Fri 2.26 ### 2.23 2.29 77.9 77.9 ###
2020-Nov-26 Thu 2.21 2.28 2.2 2.26 83.4 83.4 ###
2020-Nov-25 Wed 2.22 2.285 ### 2.21 41.8 41.8 0.2
2020-Nov-24 Tue ### ### ### ### ### ### 0.0
2020-Nov-23 Mon ### ### ### ### ### ### 0.0
2020-Nov-20 Fri ### ### ### ### 68.8 68.8 0.0
2020-Nov-19 Thu ### ### ### ### 2,321,546 0 ### ### 0.0
2020-Nov-18 Wed ### ### ### ### 4,654,346 0 ### ### 0.0
2020-Nov-17 Tue ### ### ### ### 4,803,227 0 ### ### 0.0
2020-Nov-16 Mon ### ### ### ### ### ### 0.0
2020-Nov-13 Fri ### ### 2 ### 69.0 69.0 0.0
2020-Nov-12 Thu ### ### ### ### 81.9 81.9 0.0
2020-Nov-11 Wed ### ### 1.925 2 6,722,455 ### 76.0 76.0 0.1
2020-Nov-10 Tue ### ### ### ### 4,112,841 0 ### ### 0.0
2020-Nov-09 Mon ### ### 1.985 ### ### ### 0.0
2020-Nov-06 Fri ### ### ### 1.975 3,618,854 0 ### ### ###
2020-Nov-05 Thu ### 1.955 ### ### 3,823,247 3,737,223 62.3 62.3 0.0
2020-Nov-04 Wed ### 1.985 ### ### ### ### 0.0
2020-Nov-03 Tue ### ### ### 1.955 ### ### ###
2020-Nov-02 Mon ### ### 1.86 1.89 ### ### ###
2020-Oct-30 Fri ### ### 1.87 1.925 19,788,774 ### ### ### 0.1
2020-Oct-29 Thu 2.29 ### 2.24 ### 4,630,686 ### ### ### 0.0
2020-Oct-28 Wed ### ### ### ### ### ### 0.0
2020-Oct-27 Tue ### ### ### ### ### ### 0.0
2020-Oct-26 Mon 2.43 2.49 ### ### 3,396,474 ### ### ### 0.0
2020-Oct-23 Fri ### 2.45 ### 2.43 2,512,446 3,077,746 ### ### ###
2020-Oct-22 Thu ### 2.4 ### ### 3,080,781 ### ### ### 0.0
2020-Oct-21 Wed ### 2.445 ### ### ### ### 0.0
2020-Oct-20 Tue 2.24 ### 2.24 ### 3,369,042 3,773,327 ### ### 0.0
2020-Oct-19 Mon 2.29 ### 2.225 2.26 29.5 29.5 ###
2020-Oct-16 Fri 2.27 ### 2.25 2.26 36.7 36.7 ###
2020-Oct-15 Thu 2.29 ### 2.25 2.26 2,411,144 ### ### ### ###
2020-Oct-14 Wed 2.24 2.28 2.21 2.25 ### ### ###
2020-Oct-13 Tue 2.24 2.26 2.22 2.25 2,066,558 4,629,089 73.0 73.0 ###
2020-Oct-12 Mon 2.28 ### 2.22 2.24 ### ### ###
2020-Oct-09 Fri 2.22 2.27 ### 2.24 3,320,747 3,769,047 69.8 69.8 ###
2020-Oct-08 Thu 2.25 2.27 ### 2.21 ### ### 0.2
2020-Oct-07 Wed ### 2.255 ### 2.22 86.7 86.7 0.2
2020-Oct-06 Tue ### ### ### ### 3,606,980 0 ### ### 0.0
2020-Oct-05 Mon ### ### ### ### 1,194,446 0 70.6 70.6 0.0
2020-Oct-02 Fri ### ### ### ### 47.6 47.6 0.0
2020-Oct-01 Thu ### ### ### ### 2,904,853 0 ### ### 0.0
2020-Sep-30 Wed ### ### ### ### 2,712,976 0 24.4 24.4 0.0
2020-Sep-29 Tue ### ### ### ### 2,100,042 0 ### ### 0.0
2020-Sep-28 Mon 2.2 2.21 ### ### 2,101,579 2,322,244 15.3 15.3 0.0
2020-Sep-25 Fri ### 2.22 2.175 2.2 ### ### 0.2
2020-Sep-24 Thu ### 2.23 ### ### ### ### 0.0
2020-Sep-23 Wed 2.22 2.27 2.2 2.23 2,724,982 ### ### ### ###
2020-Sep-22 Tue 2.23 2.23 ### ### 21.7 21.7 0.0
2020-Sep-21 Mon 2.25 2.29 2.24 2.26 77.0 77.0 ###
2020-Sep-18 Fri 2.27 ### 2.23 2.24 2,985,355 3,328,670 ### ### ###
2020-Sep-17 Thu 2.28 2.29 2.23 2.26 ### ### ###
2020-Sep-16 Wed ### ### 2.285 ### 27.0 27.0 0.0
2020-Sep-15 Tue ### ### 2.28 ### ### ### 0.0
2020-Sep-14 Mon ### ### 2.28 2.29 3,107,980 ### 36.0 36.0 ###
2020-Sep-11 Fri 2.22 2.24 ### 2.22 ### ### 0.2
2020-Sep-10 Thu ### ### 2.23 2.25 3,784,174 4,219,354 ### ### ###
2020-Sep-09 Wed ### ### ### 2.27 2,788,154 0 ### ### 0.2
2020-Sep-08 Tue ### 2.4 ### ### 79.7 79.7 0.0
2020-Sep-07 Mon 2.25 ### 2.24 ### ### ### 0.0
2020-Sep-04 Fri 2.29 2.29 2.22 2.23 16.0 16.0 ###
2020-Sep-03 Thu ### ### ### ### ### ### 0.0
2020-Sep-02 Wed 2.28 ### 2.26 2.27 34.7 34.7 0.2
2020-Sep-01 Tue 2.21 2.23 ### ### ### ### 0.0
2020-Aug-31 Mon 2.22 2.26 ### 2.22 2,980,147 ### ### ### 0.2
2020-Aug-28 Fri 2.21 2.25 ### 2.2 38.1 38.1 0.2
2020-Aug-27 Thu 2.29 ### 2.22 2.25 5,272,171 ### ### ### ###
2020-Aug-26 Wed ### ### 2.21 2.26 26.2 26.2 ###
2020-Aug-25 Tue 2.5 2.52 ### ### ### ### 0.0
2020-Aug-24 Mon 2.42 2.48 2.41 2.43 64.9 64.9 ###
2020-Aug-21 Fri 2.45 2.48 2.41 2.41 23.6 23.6 0.2
2020-Aug-20 Thu 2.43 2.48 2.4 2.44 1,720,228 4,197,356 ### ### 0.2
2020-Aug-19 Wed 2.52 2.52 2.44 2.44 ### ### 0.2
2020-Aug-18 Tue 2.46 2.53 2.46 2.51 77.8 77.8 ###
2020-Aug-17 Mon 2.41 2.47 2.41 2.42 2,016,951 ### ### ### 0.2
2020-Aug-14 Fri 2.42 2.48 ### 2.43 64.6 64.6 ###
2020-Aug-13 Thu 2.46 2.49 2.4 2.44 1,563,788 ### ### ### 0.2
2020-Aug-12 Wed 2.51 2.52 2.44 2.46 1,966,749 ### ### ### 0.2
2020-Aug-11 Tue 2.58 2.625 2.55 2.55 1,387,285 ### ### ### 0.2
2020-Aug-10 Mon 2.55 2.59 2.53 2.56 62.5 62.5 0.2
2020-Aug-07 Fri 2.58 ### 2.55 2.55 1,371,647 1,748,849 28.1 28.1 0.2
2020-Aug-06 Thu 2.52 ### 2.52 ### 2,041,154 2,571,854 ### ### 0.0
2020-Aug-05 Wed 2.49 2.49 2.44 2.47 1,218,271 ### ### ### ###
2020-Aug-04 Tue 2.5 2.51 2.45 2.47 1,530,546 3,795,754 ### ### ###
2020-Aug-03 Mon 2.44 2.48 2.41 2.42 1,859,145 ### 39.6 39.6 0.2
2020-Jul-31 Fri ### ### 2.42 2.42 ### ### 0.2
2020-Jul-30 Thu ### ### 2.58 ### 70.6 70.6 0.0
2020-Jul-29 Wed ### ### ### 2.58 32.3 32.3 0.2
2020-Jul-28 Tue ### 2.72 ### ### 2,625,346 3,570,470 48.7 48.7 0.0
2020-Jul-27 Mon 2.53 ### 2.52 ### ### ### 0.0
2020-Jul-24 Fri ### 2.72 2.49 2.53 4,785,979 12,467,475 8.7 8.7 ###
2020-Jul-23 Thu ### ### ### ### 1,241,389 0 65.1 65.1 0.0
2020-Jul-22 Wed ### ### ### ### 1,336,487 0 39.0 39.0 0.0
2020-Jul-21 Tue 2.71 2.73 ### 2.7 ### ### 0.2
2020-Jul-20 Mon 2.72 2.73 ### 2.7 2,294,174 3,131,547 36.3 36.3 0.2
2020-Jul-17 Fri ### 2.71 ### 2.71 1,227,880 1,663,777 ### ### ###
2020-Jul-16 Thu 2.73 2.75 ### ### 22.8 22.8 0.0
2020-Jul-15 Wed ### 2.73 ### 2.73 2,271,243 3,100,246 81.9 81.9 ###
2020-Jul-14 Tue ### 2.675 2.59 ### 1,748,354 4,602,541 ### ### 0.0
2020-Jul-13 Mon ### ### ### ### ### ### 0.0
2020-Jul-10 Fri ### ### ### ### 43.2 43.2 0.0
2020-Jul-09 Thu 2.7 2.725 ### ### 1,956,320 2,665,486 ### ### 0.0
2020-Jul-08 Wed ### 2.7 ### ### ### ### 0.0
2020-Jul-07 Tue 2.75 2.77 ### ### 27.2 27.2 0.0
2020-Jul-06 Mon 2.71 2.75 ### 2.7 894,250 ### ### ### 0.2
2020-Jul-03 Fri 2.75 2.8 ### 2.7 1,805,325 2,527,455 28.8 28.8 0.2
2020-Jul-02 Thu ### 2.71 2.58 ### ### ### 0.0
2020-Jul-01 Wed ### ### ### ### ### ### 0.0
2020-Jun-30 Tue 2.71 2.74 ### ### 19.9 19.9 0.0
2020-Jun-29 Mon ### ### 2.56 ### 4,122,959 5,277,387 ### ### 0.0
2020-Jun-26 Fri 2.7 2.74 ### 2.72 ### ### 0.2
2020-Jun-25 Thu ### 2.71 ### 2.7 2,854,040 3,867,224 ### ### 0.2
2020-Jun-24 Wed 2.75 2.8 ### 2.75 67.3 67.3 ###
2020-Jun-23 Tue ### 2.75 2.345 ### 98.8 98.8 0.0
2020-Jun-22 Mon 2.22 ### 2.22 ### 1,532,527 ### ### ### 0.0
2020-Jun-19 Fri ### ### 2.22 2.23 1,947,586 2,161,820 ### ### ###
2020-Jun-18 Thu 2.26 ### 2.25 ### ### ### 0.0
2020-Jun-17 Wed ### ### 2.24 2.29 21.2 21.2 ###
2020-Jun-16 Tue 2.25 ### 2.22 ### ### ### 0.0
2020-Jun-15 Mon 2.29 ### ### ### ### ### 0.0
2020-Jun-12 Fri 2.21 ### 2.2 ### ### ### 0.0
2020-Jun-11 Thu ### ### 2.28 2.28 32.3 32.3 0.2
2020-Jun-10 Wed 2.4 2.43 ### ### 1,148,129 1,394,976 ### ### 0.0
2020-Jun-09 Tue 2.5 2.51 ### 2.41 19.2 19.2 0.2
2020-Jun-05 Fri ### 2.41 ### ### 2,463,927 ### 72.5 72.5 0.0
2020-Jun-04 Thu 2.44 2.46 ### ### ### ### 0.0
2020-Jun-03 Wed 2.42 2.51 2.42 2.45 ### ### 0.2
2020-Jun-02 Tue ### ### ### ### 1,284,253 0 86.2 86.2 0.0
2020-Jun-01 Mon ### ### 2.27 ### 1,316,341 1,494,047 ### ### 0.0
2020-May-29 Fri ### ### 2.28 2.28 20.3 20.3 0.2
2020-May-28 Thu ### 2.44 ### ### 1,623,144 ### 34.7 34.7 0.0
2020-May-27 Wed 2.25 ### 2.25 ### ### ### 0.0
2020-May-26 Tue 2.26 2.27 ### 2.26 55.8 55.8 ###
2020-May-25 Mon 2.27 ### 2.24 2.25 1,069,240 1,197,548 26.8 26.8 ###
2020-May-22 Fri ### ### 2.21 2.22 ### ### 0.2
2020-May-21 Thu ### ### 2.26 2.28 2,022,848 ### ### ### 0.2
2020-May-20 Wed 2.21 ### ### 2.28 1,671,249 0 78.9 78.9 0.2
2020-May-19 Tue ### 2.23 ### 2.21 ### ### 0.2
2020-May-18 Mon ### ### ### ### 69.6 69.6 0.0
2020-May-15 Fri ### ### ### ### 813,971 0 77.9 77.9 0.0
2020-May-14 Thu ### ### ### ### 23.8 23.8 0.0
2020-May-13 Wed ### ### ### ### 86.4 86.4 0.0
2020-May-12 Tue ### ### ### ### 1,381,988 0 ### ### 0.0
2020-May-11 Mon ### ### ### ### 1,446,582 0 ### ### 0.0
2020-May-08 Fri ### 2.21 ### ### 1,934,523 2,137,647 26.6 26.6 0.0
2020-May-07 Thu ### 2.185 ### ### 34.0 34.0 0.0
2020-May-06 Wed ### ### ### ### 1,477,621 0 ### ### 0.0
2020-May-05 Tue ### ### ### ### 874,640 0 86.2 86.2 0.0
2020-May-04 Mon ### ### ### ### 1,454,743 0 ### ### 0.0
2020-May-01 Fri ### ### ### ### 1,692,820 0 21.3 21.3 0.0
2020-Apr-30 Thu ### 2.225 2.145 ### 2,312,451 ### ### ### 0.0
2020-Apr-29 Wed ### ### ### ### ### ### 0.0
2020-Apr-28 Tue ### ### ### ### 70.2 70.2 0.0
2020-Apr-27 Mon ### ### ### ### 2,543,722 0 63.1 63.1 0.0
2020-Apr-24 Fri ### ### 2.075 ### 2,674,848 2,775,154 ### ### 0.0
2020-Apr-23 Thu ### ### ### ### 1,864,052 0 86.6 86.6 0.0
2020-Apr-22 Wed ### ### ### ### 1,507,126 0 28.9 28.9 0.0
2020-Apr-21 Tue ### ### ### ### 86.3 86.3 0.0
2020-Apr-20 Mon ### ### ### ### 1,564,075 0 ### ### 0.0
2020-Apr-17 Fri ### 2.22 ### 2.2 ### ### 0.2
2020-Apr-16 Thu ### ### ### ### 75.6 75.6 0.0
2020-Apr-15 Wed ### ### ### ### ### ### 0.0
2020-Apr-14 Tue ### ### ### ### ### ### 0.0
2020-Apr-09 Thu ### ### 2 ### 1,647,742 1,647,742 59.2 59.2 0.0
2020-Apr-08 Wed ### ### ### ### 92.9 92.9 0.0
2020-Apr-07 Tue ### ### ### ### 24.5 24.5 0.0
2020-Apr-06 Mon 1.985 ### 1.955 1.985 52.9 52.9 ###
2020-Apr-03 Fri ### ### ### ### 2,291,088 0 ### ### 0.0
2020-Apr-02 Thu ### ### ### ### ### ### 0.0
2020-Apr-01 Wed 1.955 ### ### ### 79.6 79.6 0.0
2020-Mar-31 Tue ### ### ### 1.945 ### ### 0.1
2020-Mar-30 Mon 1.83 1.885 1.725 1.87 ### ### ###
2020-Mar-27 Fri 1.975 ### ### 1.82 1,779,782 0 ### ### ###
2020-Mar-26 Thu ### ### 1.85 ### ### ### 0.0
2020-Mar-25 Wed 1.87 ### ### 1.88 1,680,050 0 ### ### 0.1
2020-Mar-24 Tue ### ### ### 1.78 2,288,370 0 78.2 78.2 0.1
2020-Mar-23 Mon ### ### 1.625 ### 3,471,355 2,820,475 ### ### 0.0
2020-Mar-20 Fri 1.79 1.84 1.72 1.74 ### ### 0.1
2020-Mar-19 Thu 1.855 1.955 1.73 1.745 5,245,258 9,664,387 ### ### 0.1
2020-Mar-18 Wed ### ### 1.85 1.87 ### ### ###
2020-Mar-17 Tue ### ### ### ### ### ### 0.0
2020-Mar-16 Mon ### ### 1.86 1.86 ### ### 0.1
2020-Mar-13 Fri 1.81 ### 1.73 ### 7,016,189 ### 88.2 88.2 0.0
2020-Mar-12 Thu ### ### ### 1.985 ### ### ###
2020-Mar-11 Wed ### ### ### ### 6,327,229 0 52.5 52.5 0.0
2020-Mar-10 Tue 2 2.22 ### 2.22 ### ### 0.2
2020-Mar-09 Mon 2.27 2.27 ### ### 4,035,049 4,579,780 ### ### 0.0
2020-Mar-06 Fri 2.49 2.49 ### ### ### ### 0.0
2020-Mar-05 Thu 2.46 2.49 2.42 2.44 2,375,526 ### 36.1 36.1 0.2
2020-Mar-04 Wed ### 2.44 ### ### 2,415,324 ### ### ### 0.0
2020-Mar-03 Tue 2.49 2.53 2.46 2.47 ### ### ###
2020-Mar-02 Mon 2.4 2.46 ### 2.46 4,037,477 ### ### ### 0.2
2020-Feb-28 Fri 2.47 2.47 ### 2.42 40.3 40.3 0.2
2020-Feb-27 Thu 2.51 2.55 2.5 2.52 ### ### ###
2020-Feb-26 Wed 2.52 2.57 2.485 2.54 2,927,359 ### 81.4 81.4 ###
2020-Feb-25 Tue 2.49 ### 2.48 2.56 81.0 81.0 0.2
2020-Feb-24 Mon ### ### 2.52 2.57 3,486,945 4,393,550 ### ### ###
2020-Feb-21 Fri ### 2.74 ### ### 69.6 69.6 0.0
2020-Feb-20 Thu ### 2.75 ### ### 69.0 69.0 0.0
2020-Feb-19 Wed ### ### 2.49 2.57 3,768,452 4,691,722 ### ### ###
2020-Feb-18 Tue 2.54 ### 2.53 2.56 3,523,988 4,457,844 ### ### 0.2
2020-Feb-17 Mon 2.55 2.59 2.53 2.55 ### ### 0.2
2020-Feb-14 Fri 2.51 2.57 2.51 2.55 2,694,925 ### 82.6 82.6 0.2
2020-Feb-13 Thu 2.53 2.58 2.5 2.51 30.4 30.4 ###
2020-Feb-12 Wed 2.52 2.55 2.49 2.52 1,606,823 ### ### ### ###
2020-Feb-11 Tue 2.53 2.55 2.5 2.52 33.1 33.1 ###
2020-Feb-10 Mon 2.49 2.5 ### 2.49 ### ### 0.2
2020-Feb-07 Fri 2.56 2.57 2.5 2.52 ### ### ###
2020-Feb-06 Thu 2.57 ### ### 2.56 31.0 31.0 0.2
2020-Feb-05 Wed 2.53 2.58 2.52 2.53 4,704,126 11,995,521 66.6 66.6 ###
2020-Feb-04 Tue 2.5 2.54 2.5 2.52 4,188,841 10,555,879 72.8 72.8 ###
2020-Feb-03 Mon 2.53 2.545 2.47 2.49 ### ### 0.2
2020-Jan-31 Fri 2.57 ### ### 2.57 ### ### ###
2020-Jan-30 Thu ### ### 2.55 2.55 2,578,724 3,287,873 11.4 11.4 0.2
2020-Jan-29 Wed ### 2.71 ### ### 30.4 30.4 0.0
2020-Jan-28 Tue ### ### 2.58 ### 86.4 86.4 0.0
2020-Jan-24 Fri 2.8 2.82 ### 2.74 2,644,776 ### ### ### 0.2
2020-Jan-23 Thu 2.85 2.87 2.8 2.81 25.4 25.4 ###
2020-Jan-22 Wed 2.85 ### 2.84 2.86 ### ### 0.2
2020-Jan-21 Tue 2.87 2.88 2.83 2.85 ### ### ###
2020-Jan-20 Mon 2.86 ### 2.85 2.86 73.0 73.0 0.2
2020-Jan-17 Fri 2.85 ### 2.85 2.85 1,748,248 2,491,253 ### ### ###
2020-Jan-16 Thu 2.86 2.89 2.845 2.86 68.0 68.0 0.2
2020-Jan-15 Wed ### ### 2.81 2.83 9.1 9.1 0.2
2020-Jan-14 Tue ### ### ### ### 2,202,058 0 64.6 64.6 0.0
2020-Jan-13 Mon ### ### ### ### 1,432,589 0 71.0 71.0 0.0
2020-Jan-10 Fri ### ### 2.925 ### ### ### 0.0
2020-Jan-09 Thu ### ### ### ### 2,816,588 0 ### ### 0.0
2020-Jan-08 Wed ### ### ### ### 4,072,143 0 ### ### 0.0
2020-Jan-07 Tue ### ### ### ### 2,422,754 0 24.6 24.6 0.0
2020-Jan-06 Mon ### ### 2.89 ### ### ### 0.0
2020-Jan-03 Fri ### ### ### ### ### ### 0.0
2020-Jan-02 Thu ### ### ### ### ### ### 0.0
2019-Dec-30 Mon ### ### 3.045 ### 1,209,083 1,840,828 ### ### 0.0
2019-Dec-27 Fri ### ### ### ### 1,609,925 0 80.7 80.7 0.0
2019-Dec-24 Tue ### ### ### ### ### ### 0.0
2019-Dec-23 Mon ### ### ### ### 1,293,183 0 ### ### 0.0
2019-Dec-20 Fri ### ### 3.025 ### ### ### 0.0
2019-Dec-19 Thu ### ### ### ### 2,738,044 0 ### ### 0.0
2019-Dec-18 Wed ### ### ### ### 3,242,042 0 ### ### 0.0
2019-Dec-17 Tue ### 3.21 ### ### 2,837,286 4,553,844 ### ### 0.0
2019-Dec-16 Mon ### ### 3.085 ### 3,180,889 4,906,521 ### ### 0.0
2019-Dec-13 Fri ### ### ### ### 3,357,559 0 ### ### 0.0
2019-Dec-12 Thu ### ### ### 3 3,519,651 0 76.2 76.2 0.2
2019-Dec-11 Wed 2.87 ### 2.85 ### 84.7 84.7 0.0
2019-Dec-10 Tue 2.85 ### 2.84 2.87 1,720,752 ### 81.7 81.7 ###
2019-Dec-09 Mon 2.89 ### 2.82 2.84 2,806,840 3,957,644 ### ### 0.2
2019-Dec-06 Fri 2.74 2.84 2.74 2.79 3,344,659 ### ### ### ###
2019-Dec-05 Thu 2.75 2.79 2.7 2.7 ### ### 0.2
2019-Dec-04 Wed 2.78 2.79 2.685 2.71 16.9 16.9 ###
2019-Dec-03 Tue 2.79 2.87 2.76 2.83 2,938,341 8,271,429 87.0 87.0 0.2
2019-Dec-02 Mon 2.78 2.86 2.75 2.82 2,639,086 ### 85.9 85.9 ###
2019-Nov-29 Fri 2.87 ### 2.78 2.78 2,384,970 ### ### ### 0.2
2019-Nov-28 Thu ### ### 2.885 ### 69.1 69.1 0.0
2019-Nov-27 Wed ### ### 2.84 ### 76.3 76.3 0.0
2019-Nov-26 Tue ### ### 2.88 ### ### ### 0.0
2019-Nov-25 Mon ### ### ### ### 1,798,620 0 26.9 26.9 0.0
2019-Nov-22 Fri 2.87 ### 2.87 ### 2,375,976 3,409,525 85.6 85.6 0.0
2019-Nov-21 Thu 2.81 2.86 2.79 2.84 4,727,345 13,354,749 82.1 82.1 0.2
2019-Nov-20 Wed ### ### 2.88 ### ### ### 0.0
2019-Nov-19 Tue ### ### ### ### 2,838,977 0 ### ### 0.0
2019-Nov-18 Mon ### ### 2.925 ### 25.7 25.7 0.0
2019-Nov-15 Fri ### ### ### ### 71.7 71.7 0.0
2019-Nov-14 Thu ### ### 2.89 ### 80.9 80.9 0.0
2019-Nov-13 Wed ### 3 ### ### 43.2 43.2 0.0
2019-Nov-12 Tue ### ### ### ### 2,746,484 0 33.0 33.0 0.0
2019-Nov-11 Mon ### ### ### ### 2,635,170 0 ### ### 0.0
2019-Nov-08 Fri ### ### ### ### 3,112,347 0 ### ### 0.0
2019-Nov-07 Thu ### ### ### ### 3,083,971 0 66.2 66.2 0.0
2019-Nov-06 Wed ### ### 3.025 ### ### ### 0.0
2019-Nov-05 Tue ### ### ### ### ### ### 0.0
2019-Nov-04 Mon ### 3.225 ### ### ### ### 0.0
2019-Nov-01 Fri ### ### ### ### 5,424,786 0 ### ### 0.0
2019-Oct-31 Thu ### ### ### 3.21 3,720,871 0 13.8 13.8 ###
2019-Oct-30 Wed ### ### 3.27 3.28 3,782,327 ### ### ### 0.2
2019-Oct-29 Tue ### 3.475 ### 3.41 78.0 78.0 ###
2019-Oct-28 Mon 3.4 ### ### ### ### ### 0.0
2019-Oct-25 Fri ### 3.42 ### ### 4,224,772 ### 69.4 69.4 0.0
2019-Oct-24 Thu ### 3.4 3.28 ### ### ### 0.0
2019-Oct-23 Wed ### ### ### 3.25 4,400,277 0 87.5 87.5 0.2
2019-Oct-22 Tue ### ### ### ### 4,762,079 0 ### ### 0.0
2019-Oct-21 Mon ### ### ### ### ### ### 0.0
2019-Oct-18 Fri ### ### ### ### 3,487,451 0 ### ### 0.0
2019-Oct-17 Thu ### ### ### ### 4,769,722 0 73.4 73.4 0.0
2019-Oct-16 Wed ### ### ### ### 74.7 74.7 0.0
2019-Oct-15 Tue ### ### 3 ### 5,760,070 ### ### ### 0.0
2019-Oct-14 Mon ### ### ### ### 2,424,455 0 80.2 80.2 0.0
2019-Oct-11 Fri ### 3.26 ### ### 5,728,054 9,336,728 10.7 10.7 0.0
2019-Oct-10 Thu ### ### ### ### ### ### 0.0
2019-Oct-09 Wed ### ### ### ### 2,915,655 0 ### ### 0.0
2019-Oct-08 Tue ### 3.185 3.085 ### 2,435,578 ### ### ### 0.0
2019-Oct-07 Mon ### ### ### ### 1,639,442 0 75.1 75.1 0.0
2019-Oct-04 Fri 3 ### 3 ### ### ### 0.0
2019-Oct-03 Thu ### ### ### ### 3,888,928 0 82.7 82.7 0.0
2019-Oct-02 Wed ### ### ### ### 4,020,785 0 10.8 10.8 0.0
2019-Oct-01 Tue ### ### ### ### 2,213,742 0 90.1 90.1 0.0
2019-Sep-30 Mon ### ### ### ### 70.2 70.2 0.0
2019-Sep-27 Fri ### ### ### ### 3,540,584 0 79.1 79.1 0.0
2019-Sep-26 Thu ### 3.2 ### ### 75.6 75.6 0.0
2019-Sep-25 Wed ### ### ### ### 2,617,623 0 16.0 16.0 0.0
2019-Sep-24 Tue ### 3.23 ### ### ### ### 0.0
2019-Sep-23 Mon ### ### ### ### 2,710,222 0 68.3 68.3 0.0
2019-Sep-20 Fri ### ### ### ### 75.5 75.5 0.0
2019-Sep-19 Thu ### 3.21 ### ### 13.1 13.1 0.0
2019-Sep-18 Wed ### ### ### ### 83.2 83.2 0.0
2019-Sep-17 Tue 3.2 3.23 ### ### 22.3 22.3 0.0
2019-Sep-16 Mon 3.21 ### 3.2 3.26 4,550,043 ### ### ### 0.2
2019-Sep-13 Fri 3.26 ### 3.21 3.23 4,003,648 6,425,855 ### ### ###
2019-Sep-12 Thu 3.26 ### 3.21 3.29 4,376,124 7,023,679 78.2 78.2 ###
2019-Sep-11 Wed 3.28 ### 3.24 3.25 4,988,058 8,080,653 22.3 22.3 0.2
2019-Sep-10 Tue 3.27 3.29 3.21 3.27 ### ### ###
2019-Sep-09 Mon ### 3.25 ### 3.2 4,642,025 ### 89.5 89.5 0.2
2019-Sep-06 Fri ### ### ### ### 3,870,578 0 ### ### 0.0
2019-Sep-05 Thu ### 3.22 ### ### 7,103,375 ### 68.6 68.6 0.0
2019-Sep-04 Wed ### ### ### ### 8,470,683 0 ### ### 0.0
2019-Sep-03 Tue ### ### 2.88 ### ### ### 0.0
2019-Sep-02 Mon ### ### ### 2.83 14,240,283 0 15.3 15.3 0.2
2019-Aug-30 Fri 2.49 2.53 2.46 2.48 2,935,054 7,322,959 29.7 29.7 0.2
2019-Aug-29 Thu 2.47 2.5 2.375 2.4 3,181,945 ### ### ### ###
2019-Aug-28 Wed ### 2.445 ### 2.43 85.9 85.9 ###
2019-Aug-27 Tue ### ### ### ### 1,659,179 0 79.5 79.5 0.0
2019-Aug-26 Mon ### ### 2.28 ### ### ### 0.0
2019-Aug-23 Fri ### ### 2.27 ### ### ### 0.0
2019-Aug-22 Thu 2.5 ### 2.43 2.44 15.1 15.1 0.2
2019-Aug-21 Wed 2.48 ### 2.48 2.5 5,131,042 ### ### ### 0.2
2019-Aug-20 Tue 2.48 2.51 2.42 2.49 1,946,626 ### ### ### 0.2
2019-Aug-19 Mon 2.47 2.52 2.45 2.47 68.4 68.4 ###
2019-Aug-16 Fri 2.4 2.56 2.4 2.49 5,870,920 14,559,881 ### ### 0.2
2019-Aug-15 Thu ### ### ### ### 1,667,582 0 42.9 42.9 0.0
2019-Aug-14 Wed 2.46 2.49 2.41 2.43 22.6 22.6 ###
2019-Aug-13 Tue 2.47 2.52 2.42 2.44 26.5 26.5 0.2
2019-Aug-12 Mon 2.48 2.52 2.4 2.46 4,489,175 11,043,370 29.0 29.0 0.2
2019-Aug-09 Fri 2.46 2.55 2.45 2.52 ### ### ###
2019-Aug-08 Thu 2.23 2.44 ### 2.4 ### ### ###
2019-Aug-07 Wed ### 2.25 ### 2.22 ### ### 0.2
2019-Aug-06 Tue ### ### ### ### 4,483,373 0 ### ### 0.0
2019-Aug-05 Mon 2.23 2.24 ### ### 3,518,340 3,940,540 22.0 22.0 0.0
2019-Aug-02 Fri ### 2.24 2.175 2.22 84.3 84.3 0.2
2019-Aug-01 Thu 2.22 2.25 ### ### ### ### 0.0
2019-Jul-31 Wed 2.29 ### 2.2 2.2 4,197,775 4,617,552 12.7 12.7 0.2
2019-Jul-30 Tue ### ### 2.29 ### ### ### 0.0
2019-Jul-29 Mon ### ### 2.29 ### 14.7 14.7 0.0
2019-Jul-26 Fri ### ### 2.26 ### 2,739,620 3,095,770 32.2 32.2 0.0
2019-Jul-25 Thu 2.42 2.425 ### 2.41 2,993,872 ### 30.7 30.7 0.2
2019-Jul-24 Wed ### 2.41 ### ### 2,015,550 ### ### ### 0.0
2019-Jul-23 Tue ### ### ### ### 2,632,584 0 ### ### 0.0
2019-Jul-22 Mon 2.4 2.47 ### ### 25.0 25.0 0.0
2019-Jul-19 Fri 2.43 2.455 ### 2.44 63.1 63.1 0.2
2019-Jul-18 Thu 2.25 ### 2.155 ### 8,592,584 ### ### ### 0.0
2019-Jul-17 Wed ### 2.25 ### 2.25 4,880,123 ### 95.6 95.6 ###
2019-Jul-16 Tue ### ### ### ### 2,027,486 0 12.9 12.9 0.0
2019-Jul-15 Mon ### ### ### ### 2,336,142 0 ### ### 0.0
2019-Jul-12 Fri ### ### ### ### ### ### 0.0
2019-Jul-11 Thu ### ### ### ### ### ### 0.0
2019-Jul-10 Wed ### ### ### ### 16.5 16.5 0.0
2019-Jul-09 Tue ### ### 2 ### ### ### 0.0
2019-Jul-08 Mon ### ### ### ### ### ### 0.0
2019-Jul-05 Fri 1.955 ### ### ### 3,234,550 0 89.9 89.9 0.0
2019-Jul-04 Thu 1.955 ### ### ### ### ### 0.0
2019-Jul-03 Wed ### ### ### 1.945 1,461,340 0 17.7 17.7 0.1
2019-Jul-02 Tue 2 ### 1.975 1.985 25.6 25.6 ###
2019-Jul-01 Mon ### ### 1.982 1.985 ### ### ###
2019-Jun-28 Fri ### ### ### ### 3,405,677 0 16.5 16.5 0.0
2019-Jun-27 Thu 2 ### ### ### 23.0 23.0 0.0
2019-Jun-26 Wed ### ### 1.985 1.985 ### ### ###
2019-Jun-25 Tue ### ### ### ### 77.2 77.2 0.0
2019-Jun-24 Mon ### ### ### ### 1,204,353 0 27.2 27.2 0.0
2019-Jun-21 Fri ### ### ### ### 12.1 12.1 0.0
2019-Jun-20 Thu ### ### 1.985 ### 2,506,748 2,487,947 ### ### 0.0
2019-Jun-19 Wed ### ### ### ### 3,879,254 0 20.5 20.5 0.0
2019-Jun-18 Tue ### ### 2 ### 30.2 30.2 0.0
2019-Jun-17 Mon ### ### 1.987 ### ### ### 0.0
2019-Jun-14 Fri ### ### ### ### 27.5 27.5 0.0
2019-Jun-13 Thu ### ### ### ### 12.2 12.2 0.0
2019-Jun-12 Wed ### ### ### ### ### ### 0.0
2019-Jun-11 Tue ### ### ### ### 70.0 70.0 0.0
2019-Jun-07 Fri ### ### ### ### 86.9 86.9 0.0
2019-Jun-06 Thu ### ### 2.075 ### 1,814,947 ### ### ### 0.0
2019-Jun-05 Wed ### ### ### ### 969,421 0 30.4 30.4 0.0
2019-Jun-04 Tue ### ### ### ### ### ### 0.0
2019-Jun-03 Mon ### ### ### ### 1,301,255 0 33.0 33.0 0.0
2019-May-31 Fri 2.2 ### ### ### ### ### 0.0
2019-May-30 Thu 2.22 2.23 2.185 ### 1,268,258 2,799,679 ### ### 0.0
2019-May-29 Wed 2.25 2.28 2.21 2.21 1,241,640 2,787,481 19.0 19.0 0.2
2019-May-28 Tue 2.23 ### 2.23 ### ### ### 0.0
2019-May-27 Mon 2.24 2.27 2.21 2.21 ### ### 0.2
2019-May-24 Fri 2.23 ### ### ### 910,882 0 14.2 14.2 0.0
2019-May-23 Thu 2.25 2.27 2.22 2.24 29.3 29.3 ###
2019-May-22 Wed 2.23 2.28 2.23 2.27 975,587 2,199,948 ### ### 0.2
2019-May-21 Tue ### 2.26 ### 2.23 670,724 ### ### ### ###
2019-May-20 Mon 2.24 2.25 2.21 2.22 ### ### 0.2
2019-May-17 Fri 2.25 ### 2.24 2.27 1,760,620 ### 77.1 77.1 0.2
2019-May-16 Thu ### 2.23 ### 2.22 1,432,253 ### 83.3 83.3 0.2
2019-May-15 Wed ### 2.21 ### ### 82.3 82.3 0.0
2019-May-14 Tue ### ### ### ### ### ### 0.0
2019-May-13 Mon ### 2.175 ### ### 71.3 71.3 0.0
2019-May-10 Fri ### 2.2 ### ### 2,081,620 2,289,782 27.5 27.5 0.0
2019-May-09 Thu ### ### ### ### 1,363,676 0 ### ### 0.0
2019-May-08 Wed ### ### ### ### 2,087,478 0 88.7 88.7 0.0
2019-May-07 Tue ### ### ### ### 2,003,083 0 ### ### 0.0
2019-May-06 Mon ### ### ### ### 2,849,327 0 13.9 13.9 0.0
2019-May-03 Fri 2.2 2.255 ### 2.22 876,825 988,620 ### ### 0.2
2019-May-02 Thu 2.21 2.255 ### 2.2 3,171,379 3,575,729 ### ### 0.2
2019-May-01 Wed 2.26 2.27 ### 2.2 2,267,481 ### 14.1 14.1 0.2
2019-Apr-30 Tue ### ### 2.225 2.26 1,508,543 1,678,254 ### ### ###
2019-Apr-29 Mon ### ### ### ### 1,120,176 0 79.1 79.1 0.0
2019-Apr-26 Fri ### ### ### ### 1,272,756 0 ### ### 0.0
2019-Apr-24 Wed ### ### 2.27 ### 1,348,479 1,530,523 ### ### 0.0
2019-Apr-23 Tue ### 2.4 ### ### 1,371,172 ### ### ### 0.0
2019-Apr-18 Thu ### 2.455 ### ### ### ### 0.0
2019-Apr-17 Wed ### 2.4 ### ### ### ### 0.0
2019-Apr-16 Tue ### ### 2.285 ### 902,927 ### ### ### 0.0
2019-Apr-15 Mon ### ### ### ### 818,576 0 ### ### 0.0
2019-Apr-12 Fri ### 2.355 ### ### 860,658 1,013,424 ### ### 0.0
2019-Apr-11 Thu 2.42 2.44 ### ### 998,971 1,218,744 16.6 16.6 0.0
2019-Apr-10 Wed 2.45 2.47 2.41 2.43 902,657 2,202,483 26.0 26.0 ###
2019-Apr-09 Tue 2.45 2.525 2.41 2.49 85.6 85.6 0.2
2019-Apr-08 Mon ### 2.46 ### 2.45 2,642,978 ### 93.9 93.9 0.2
2019-Apr-05 Fri ### ### 2.29 ### 88.6 88.6 0.0
2019-Apr-04 Thu ### ### ### ### 15.0 15.0 0.0
2019-Apr-03 Wed ### ### ### ### 1,050,784 0 ### ### 0.0
2019-Apr-02 Tue ### 2.41 ### ### 25.9 25.9 0.0
2019-Apr-01 Mon 2.27 ### 2.27 ### ### ### 0.0
2019-Mar-29 Fri 2.2 2.285 ### 2.25 ### ### ###
2019-Mar-28 Thu 2.22 2.26 ### 2.23 66.9 66.9 ###
2019-Mar-27 Wed ### 2.21 ### ### 1,269,776 ### 84.9 84.9 0.0
2019-Mar-26 Tue ### ### ### ### 5,045,356 0 ### ### 0.0
2019-Mar-25 Mon 2.22 2.24 ### ### 1,679,575 1,881,124 ### ### 0.0
2019-Mar-22 Fri 2.25 2.28 2.24 2.26 1,079,189 ### ### ### ###
2019-Mar-21 Thu 2.25 2.28 2.22 2.24 31.8 31.8 ###
2019-Mar-20 Wed ### ### 2.25 2.25 1,134,752 ### ### ### ###
2019-Mar-19 Tue 2.29 ### 2.26 ### 2,066,829 ### ### ### 0.0
2019-Mar-18 Mon ### ### 2.26 2.29 947,271 ### ### ### ###
2019-Mar-15 Fri ### ### 2.29 ### 1,408,545 1,612,784 ### ### 0.0
2019-Mar-14 Thu 2.26 ### 2.26 ### 1,750,526 ### 90.5 90.5 0.0
2019-Mar-13 Wed 2.25 2.275 2.21 2.26 ### ### ###
2019-Mar-12 Tue 2.23 2.25 2.2 2.21 2,495,820 ### 30.6 30.6 0.2
2019-Mar-11 Mon 2.23 2.25 2.22 2.22 ### ### 0.2
2019-Mar-08 Fri 2.26 ### 2.22 2.23 22.2 22.2 ###
2019-Mar-07 Thu 2.4 2.4 ### ### ### ### 0.0
2019-Mar-06 Wed 2.25 2.41 2.25 ### 4,048,088 9,432,045 94.0 94.0 0.0
2019-Mar-05 Tue ### ### ### 2.21 2,460,521 0 4.8 4.8 0.2
2019-Mar-04 Mon 2.27 ### ### ### 1,845,445 0 ### ### 0.0
2019-Mar-01 Fri ### ### 2.27 2.27 17.7 17.7 0.2
2019-Feb-28 Thu ### ### 2.28 ### 34.9 34.9 0.0
2019-Feb-27 Wed ### ### 2.29 ### 904,277 ### ### ### 0.0
2019-Feb-26 Tue ### ### ### ### 73.1 73.1 0.0
2019-Feb-25 Mon ### ### 2.29 ### 2,660,225 3,045,957 ### ### 0.0
2019-Feb-22 Fri ### ### 2.24 ### 1,750,859 ### 21.0 21.0 0.0
2019-Feb-21 Thu 2.4 2.42 2.325 ### 1,523,984 3,615,652 17.6 17.6 0.0
2019-Feb-20 Wed ### 2.43 ### ### 1,923,576 2,337,144 74.7 74.7 0.0
2019-Feb-19 Tue 2.49 2.49 2.42 2.43 1,351,147 ### 17.7 17.7 ###
2019-Feb-18 Mon 2.43 2.56 2.43 2.51 ### ### ###
2019-Feb-15 Fri 2.43 2.455 ### 2.44 73.4 73.4 0.2
2019-Feb-14 Thu ### 2.47 ### 2.42 1,761,458 ### 78.6 78.6 0.2
2019-Feb-13 Wed ### ### ### ### 1,576,877 0 68.2 68.2 0.0
2019-Feb-11 Mon ### ### ### ### ### ### 0.0
2019-Feb-08 Fri 2.43 2.43 ### ### 1,380,676 1,677,521 14.4 14.4 0.0
2019-Feb-07 Thu 2.47 2.53 2.44 2.46 1,847,748 4,591,653 25.7 25.7 0.2
2019-Feb-06 Wed 2.48 2.53 2.43 2.45 21.6 21.6 0.2
2019-Feb-05 Tue 2.46 2.52 2.45 2.49 4,008,183 ### 78.6 78.6 0.2
2019-Feb-04 Mon ### 2.42 ### 2.41 ### ### 0.2
2019-Feb-01 Fri ### ### 2.26 2.28 ### ### 0.2
2019-Jan-31 Thu 2.24 ### 2.23 ### ### ### 0.0
2019-Jan-30 Wed ### 2.23 ### ### 78.2 78.2 0.0
2019-Jan-29 Tue ### ### ### ### 1,228,321 0 36.2 36.2 0.0
2019-Jan-25 Fri ### ### ### ### 1,352,374 0 64.6 64.6 0.0
2019-Jan-10 Thu ### ### ### ### ### ### 0.0
2019-Jan-09 Wed ### ### ### ### 1,861,458 0 74.9 74.9 0.0
2019-Jan-04 Fri ### ### ### 1.875 2,379,183 0 9.9 9.9 ###
2019-Jan-03 Thu ### ### 1.86 ### 1,796,674 ### ### ### 0.0
2019-Jan-02 Wed ### ### ### ### 1,785,450 0 ### ### 0.0
2018-Dec-28 Fri ### ### 1.952 1.985 1,484,621 ### ### ### ###
2018-Dec-27 Thu ### ### ### ### ### ### 0.0
2018-Dec-20 Thu ### ### ### ### ### ### 0.0
2018-Dec-19 Wed ### ### ### ### 1,486,520 0 ### ### 0.0
2018-Dec-13 Thu ### ### 1.945 ### ### ### 0.0
2018-Dec-12 Wed 2 ### 1.925 1.945 3,847,255 3,702,982 11.8 11.8 0.1
2018-Dec-11 Tue ### 2 ### 1.925 ### ### 0.1
2018-Dec-10 Mon ### ### 1.955 ### 14.2 14.2 0.0
2018-Dec-07 Fri ### ### ### ### 30.7 30.7 0.0
2018-Dec-06 Thu ### ### ### ### 1,900,379 0 11.0 11.0 0.0
2018-Dec-05 Wed ### ### ### ### 31.6 31.6 0.0
2018-Dec-04 Tue ### ### ### ### ### ### 0.0
2018-Dec-03 Mon 2.24 ### 2.23 ### 2,239,624 2,497,180 ### ### 0.0
2018-Nov-30 Fri ### ### ### ### 78.0 78.0 0.0
2018-Nov-29 Thu ### ### ### ### 1,079,378 0 ### ### 0.0
2018-Nov-13 Tue ### ### ### ### 1,278,080 0 89.9 89.9 0.0
2018-Nov-12 Mon 2.27 ### 2.26 ### 1,599,341 1,807,255 91.1 91.1 0.0
2018-Nov-09 Fri ### ### ### ### 1,951,350 0 14.6 14.6 0.0
2018-Nov-08 Thu 2.5 2.54 2.45 2.46 1,370,823 ### ### ### 0.2
2018-Nov-07 Wed 2.45 2.49 2.42 2.47 73.2 73.2 ###
2018-Nov-06 Tue 2.42 ### ### 2.47 2,461,486 0 85.0 85.0 ###
2018-Nov-05 Mon 2.41 2.45 ### ### 21.6 21.6 0.0
2018-Nov-02 Fri ### 2.4 ### 2.4 1,708,526 ### ### ### ###
2018-Nov-01 Thu 2.27 ### 2.25 ### 1,566,258 1,762,040 ### ### 0.0
2018-Oct-31 Wed 2.29 2.29 2.22 2.25 ### ### ###
2018-Oct-30 Tue 2.24 ### 2.21 ### 3,092,387 3,417,087 ### ### 0.0
2018-Oct-29 Mon 2.22 2.24 ### 2.24 ### ### ###
2018-Oct-26 Fri 2.29 2.29 2.2 2.23 21.3 21.3 ###
2018-Oct-25 Thu ### ### 2.24 2.27 2,487,626 2,786,141 36.8 36.8 0.2
2018-Oct-24 Wed ### ### ### ### 1,386,542 0 33.2 33.2 0.0
2018-Oct-23 Tue 2.41 2.41 ### ### ### ### 0.0
2018-Oct-22 Mon ### 2.45 ### 2.41 3,314,488 4,060,247 ### ### 0.2
2018-Oct-19 Fri ### ### ### ### ### ### 0.0
2018-Oct-18 Thu ### ### ### ### 1,293,629 0 26.9 26.9 0.0
2018-Oct-17 Wed 2.44 2.46 ### 2.4 17.1 17.1 ###
2018-Oct-16 Tue 2.45 ### 2.43 2.44 28.5 28.5 0.2
2018-Oct-15 Mon 2.47 2.5 2.44 2.47 1,311,643 3,239,758 75.9 75.9 ###
2018-Oct-12 Fri 2.44 2.55 2.43 2.53 ### ### ###
2018-Oct-11 Thu 2.48 2.54 2.4 2.51 3,310,727 ### 88.9 88.9 ###
2018-Oct-10 Wed ### ### 2.56 2.58 13.5 13.5 0.2
2018-Oct-09 Tue 2.58 ### ### 2.59 ### ### 0.2
2018-Oct-08 Mon 2.71 2.74 ### ### 2,778,724 3,806,851 ### ### 0.0
2018-Oct-05 Fri 2.78 2.78 ### 2.75 2,432,971 3,381,829 22.7 22.7 ###
2018-Oct-04 Thu 2.8 2.86 2.76 2.82 3,185,441 8,951,089 76.9 76.9 ###
2018-Oct-03 Wed ### 2.77 ### 2.76 ### ### 0.2
2018-Oct-02 Tue 2.7 2.75 ### 2.71 2,118,280 ### ### ### ###
2018-Oct-01 Mon ### 2.76 ### 2.71 90.3 90.3 ###
2018-Sep-28 Fri ### ### 2.625 ### 77.6 77.6 0.0
2018-Sep-27 Thu ### ### ### ### 1,497,877 0 78.3 78.3 0.0
2018-Sep-26 Wed 2.7 ### ### ### ### ### 0.0
2018-Sep-25 Tue ### ### 2.645 ### 71.5 71.5 0.0
2018-Sep-24 Mon 2.76 ### ### 2.73 2,755,489 0 ### ### ###
2018-Sep-21 Fri 2.72 2.78 ### 2.7 3,296,373 4,581,958 22.1 22.1 0.2
2018-Sep-20 Thu ### 2.73 ### 2.72 ### ### 0.2
2018-Sep-19 Wed 2.59 ### 2.55 2.59 68.3 68.3 0.2
2018-Sep-18 Tue 2.41 ### ### 2.49 ### ### 0.2
2018-Sep-17 Mon 2.42 2.42 ### ### 1,314,551 ### ### ### 0.0
2018-Sep-14 Fri 2.42 2.46 ### 2.45 ### ### 0.2
2018-Sep-13 Thu ### 2.46 ### 2.41 2,712,257 3,336,076 ### ### 0.2
2018-Sep-12 Wed ### ### 2.275 ### 22.3 22.3 0.0
2018-Sep-11 Tue ### 2.41 ### ### 1,694,255 2,041,577 ### ### 0.0
2018-Sep-10 Mon ### 2.44 ### ### 1,443,059 ### ### ### 0.0
2018-Sep-07 Fri ### 2.4 2.345 ### 3,001,426 7,120,883 28.0 28.0 0.0
2018-Sep-06 Thu ### 2.44 ### 2.4 2,955,179 ### ### ### ###
2018-Sep-05 Wed 2.42 2.425 ### ### 2,846,981 ### ### ### 0.0
2018-Sep-04 Tue 2.45 2.56 2.41 2.47 ### ### ###
2018-Sep-03 Mon 2.58 2.58 2.385 2.46 5,904,785 14,658,628 9.6 9.6 0.2
2018-Aug-31 Fri 2.7 2.74 ### ### ### ### 0.0
2018-Aug-30 Thu 2.79 2.79 2.685 2.74 1,715,227 ### 21.4 21.4 0.2
2018-Aug-29 Wed 2.8 ### 2.72 2.76 ### ### 0.2
2018-Aug-28 Tue 2.72 2.8 2.7 2.79 3,136,989 ### ### ### ###
2018-Aug-27 Mon 2.59 2.72 2.58 ### 2,236,344 ### ### ### 0.0
2018-Aug-24 Fri ### ### 2.57 ### 2,010,945 ### ### ### 0.0
2018-Aug-23 Thu 2.73 2.74 ### ### ### ### 0.0
2018-Aug-22 Wed 2.79 2.82 ### 2.79 ### ### ###
2018-Aug-21 Tue ### ### ### ### 21.4 21.4 0.0
2018-Aug-20 Mon 3 ### ### ### 75.1 75.1 0.0
2018-Aug-17 Fri 3 ### ### ### ### ### 0.0
2018-Aug-16 Thu ### ### 2.82 ### 3,502,724 4,938,840 36.4 36.4 0.0
2018-Aug-15 Wed ### ### ### 3 ### ### 0.2
2018-Aug-14 Tue ### ### ### ### 25.2 25.2 0.0
2018-Aug-13 Mon ### ### ### ### 11.8 11.8 0.0
2018-Aug-10 Fri 3.26 3.27 ### ### 1,557,340 2,546,250 14.6 14.6 0.0
2018-Aug-09 Thu 3.21 3.28 3.2 3.26 85.4 85.4 0.2
2018-Aug-08 Wed 3.22 3.24 ### 3.22 ### ### 0.2
2018-Aug-07 Tue ### 3.21 ### 3.2 1,271,182 2,040,247 80.7 80.7 0.2
2018-Aug-06 Mon 3.22 3.24 3.175 3.2 ### ### 0.2
2018-Aug-03 Fri ### ### ### ### ### ### 0.0
2018-Aug-02 Thu 3.25 3.29 3.145 ### 2,769,340 8,910,351 ### ### 0.0
2018-Aug-01 Wed 3.25 ### 3.22 ### 2,443,025 3,933,270 ### ### 0.0
2018-Jul-31 Tue 3.27 ### 3.23 3.24 ### ### ###
2018-Jul-30 Mon ### ### 3.26 3.26 1,250,925 ### 16.1 16.1 0.2
2018-Jul-27 Fri 3.44 3.44 ### ### 1,312,446 ### 14.0 14.0 0.0
2018-Jul-26 Thu 3.41 3.45 ### 3.41 70.1 70.1 ###
2018-Jul-25 Wed ### 3.4 ### ### ### ### 0.0
2018-Jul-24 Tue ### ### 3.23 ### 3,436,355 ### ### ### 0.0
2018-Jul-23 Mon ### ### 3.2 3.26 3,423,452 5,477,523 22.7 22.7 0.2
2018-Jul-20 Fri ### 3.4 ### ### 17.5 17.5 0.0
2018-Jul-19 Thu 3.45 3.48 3.41 3.46 ### ### 0.2
2018-Jul-18 Wed 3.44 3.49 3.41 3.42 26.3 26.3 0.2
2018-Jul-17 Tue 3.47 3.48 3.41 3.42 2,019,625 ### 24.8 24.8 0.2
2018-Jul-16 Mon ### 3.655 3.455 3.48 6.3 6.3 0.2
2018-Jul-13 Fri 3.58 ### 3.58 ### ### ### 0.0
2018-Jul-12 Thu 3.51 3.55 3.5 3.53 74.0 74.0 0.3
2018-Jul-11 Wed 3.59 ### 3.52 3.53 22.8 22.8 0.3
2018-Jul-10 Tue 3.41 3.53 3.41 3.52 92.1 92.1 ###
2018-Jul-09 Mon ### ### ### 3.41 3,210,683 0 ### ### ###
2018-Jul-06 Fri ### 3.44 ### 3.42 78.3 78.3 0.2
2018-Jul-05 Thu 3.41 3.42 ### ### 2,300,172 ### 22.2 22.2 0.0
2018-Jul-04 Wed 3.51 3.51 3.41 3.46 23.8 23.8 0.2
2018-Jul-03 Tue ### ### 3.49 3.51 2,531,249 4,417,029 ### ### ###
2018-Jul-02 Mon 3.56 ### 3.56 ### 85.8 85.8 0.0
2018-Jun-29 Fri 3.56 ### 3.53 3.56 ### ### 0.3
2018-Jun-28 Thu 3.48 3.55 3.47 3.51 1,967,229 6,904,973 76.1 76.1 ###
2018-Jun-27 Wed 3.5 3.53 3.4 3.41 15.9 15.9 ###
2018-Jun-26 Tue 3.41 3.46 ### 3.43 2,241,642 3,878,040 77.9 77.9 0.2
2018-Jun-25 Mon 3.54 3.59 ### 3.52 1,433,370 ### ### ### ###
2018-Jun-22 Fri 3.53 3.53 3.42 3.47 2,046,120 ### 21.1 21.1 0.2
2018-Jun-21 Thu ### ### 3.49 3.51 1,772,324 ### 13.5 13.5 ###
2018-Jun-20 Wed 3.46 3.48 3.41 3.47 1,256,376 ### ### ### 0.2
2018-Jun-19 Tue 3.56 ### 3.475 3.48 18.4 18.4 0.2
2018-Jun-18 Mon ### ### ### ### 1,917,922 0 21.7 21.7 0.0
2018-Jun-15 Fri ### 3.7 ### ### 1,586,274 ### ### ### 0.0
2018-Jun-14 Thu ### ### ### ### ### ### 0.0
2018-Jun-13 Wed ### ### 3.55 3.57 1,484,923 ### 27.9 27.9 0.3
2018-Jun-12 Tue ### ### ### ### ### ### 0.0
2018-Jun-08 Fri ### ### ### ### ### ### 0.0
2018-Jun-07 Thu 3.7 3.74 3.645 ### 3,090,583 11,411,977 27.4 27.4 0.0
2018-Jun-06 Wed ### 3.73 ### ### ### ### 0.0
2018-Jun-05 Tue 3.58 ### 3.52 3.56 1,555,453 ### 31.2 31.2 0.3
2018-Jun-04 Mon 3.55 ### 3.54 ### 2,196,588 ### 81.0 81.0 0.0
2018-Jun-01 Fri ### 3.52 ### 3.51 94.8 94.8 ###
2018-May-31 Thu ### 3.4 ### ### 1,506,241 ### 82.3 82.3 0.0
2018-May-30 Wed 3.26 3.28 3.21 3.24 1,117,873 ### ### ### ###
2018-May-29 Tue 3.27 3.325 3.25 ### 1,060,374 3,485,979 79.4 79.4 0.0
2018-May-28 Mon 3.27 ### 3.22 3.27 ### ### ###
2018-May-25 Fri ### ### ### ### ### ### 0.0
2018-May-24 Thu ### ### 3.27 3.28 1,260,458 2,060,848 20.0 20.0 0.2
2018-May-23 Wed 3.4 3.44 ### ### ### ### 0.0
2018-May-22 Tue ### 3.41 ### ### 1,078,958 1,839,623 ### ### 0.0
2018-May-21 Mon ### 3.41 ### 3.41 ### ### ###
2018-May-18 Fri 3.43 3.47 ### 3.41 1,330,278 ### ### ### ###
2018-May-17 Thu ### 3.45 ### 3.42 1,550,447 2,674,521 77.7 77.7 0.2
2018-May-16 Wed 3.42 3.43 ### ### ### ### 0.0
2018-May-15 Tue 3.46 3.5 ### 3.4 ### ### 0.2
2018-May-14 Mon ### 3.45 ### 3.4 78.6 78.6 0.2
2018-May-11 Fri ### 3.355 3.27 3.29 ### ### ###
2018-May-10 Thu ### ### 3.26 3.29 20.5 20.5 ###
2018-May-09 Wed 3.41 3.41 ### ### 1,461,158 2,491,274 18.2 18.2 0.0
2018-May-08 Tue 3.45 3.48 ### 3.41 ### ### ###
2018-May-07 Mon 3.44 3.48 3.425 3.44 72.4 72.4 0.2
2018-May-04 Fri 3.49 ### 3.4 3.41 1,603,277 2,725,570 15.9 15.9 ###
2018-May-03 Thu 3.46 3.53 3.44 3.5 2,416,356 ### ### ### 0.3
2018-May-02 Wed 3.45 3.47 ### 3.4 21.9 21.9 0.2
2018-May-01 Tue 3.47 3.52 3.45 3.45 1,090,225 ### ### ### ###
2018-Apr-30 Mon 3.52 3.53 3.41 3.47 21.3 21.3 0.2
2018-Apr-27 Fri ### ### 3.52 3.53 1,325,771 2,333,356 18.9 18.9 0.3
2018-Apr-26 Thu 3.55 ### 3.55 3.59 ### ### ###
2018-Apr-24 Tue ### 3.7 3.58 ### 3,372,853 12,277,184 27.9 27.9 0.0
2018-Apr-23 Mon ### 3.86 ### 3.76 2,446,441 ### ### ### 0.3
2018-Apr-20 Fri 3.71 3.75 3.645 3.71 2,985,321 11,038,224 72.1 72.1 ###
2018-Apr-19 Thu 3.78 ### 3.76 3.86 ### ### 0.3
2018-Apr-18 Wed 3.51 ### 3.51 3.58 2,386,755 4,188,755 ### ### 0.3
2018-Apr-17 Tue 3.5 3.59 3.48 3.49 1,404,354 ### 34.1 34.1 ###
2018-Apr-16 Mon ### 3.49 ### 3.48 ### ### 0.2
2018-Apr-13 Fri ### 3.375 ### ### 75.0 75.0 0.0
2018-Apr-12 Thu ### ### ### ### 2,656,482 0 82.6 82.6 0.0
2018-Apr-11 Wed 3.27 3.345 3.27 ### 2,212,371 ### ### ### 0.0
2018-Apr-10 Tue 3.22 3.27 3.2 3.21 28.3 28.3 ###
2018-Apr-09 Mon 3.27 3.27 ### ### 878,720 ### ### ### 0.0
2018-Apr-06 Fri 3.24 ### 3.225 ### ### ### 0.0
2018-Apr-05 Thu ### ### 3.21 3.24 ### ### ###
2018-Apr-04 Wed 3.28 ### 3.27 ### 1,511,283 2,470,947 87.4 87.4 0.0
2018-Apr-03 Tue ### 3.27 ### 3.25 1,244,573 2,034,876 ### ### 0.2
2018-Mar-29 Thu 3.27 3.27 ### ### 1,566,124 ### 8.4 8.4 0.0
2018-Mar-28 Wed 3.23 3.28 ### 3.21 ### ### ###
2018-Mar-27 Tue ### 3.43 ### 3.29 95.3 95.3 ###
2018-Mar-26 Mon 3 ### ### ### 1,038,128 0 ### ### 0.0
2018-Mar-23 Fri ### ### ### ### 1,595,176 0 27.9 27.9 0.0
2018-Mar-22 Thu ### ### ### ### 784,249 0 ### ### 0.0
2018-Mar-21 Wed ### ### ### ### 445,384 0 72.6 72.6 0.0
2018-Mar-20 Tue ### ### ### ### ### ### 0.0
2018-Mar-19 Mon ### 3.145 ### ### ### ### 0.0
2018-Mar-16 Fri ### ### ### ### ### ### 0.0
2018-Mar-15 Thu ### ### ### ### 1,439,828 0 ### ### 0.0
2018-Mar-14 Wed ### ### 3 ### 2,463,126 3,694,689 71.0 71.0 0.0
2018-Mar-13 Tue ### ### 3 ### 18.6 18.6 0.0
2018-Mar-12 Mon ### ### ### ### 1,099,644 0 72.1 72.1 0.0
2018-Mar-09 Fri ### ### ### ### 1,368,959 0 9.7 9.7 0.0
2018-Mar-08 Thu ### ### ### ### 1,252,348 0 73.4 73.4 0.0
2018-Mar-07 Wed ### 3.2 ### ### ### ### 0.0
2018-Mar-06 Tue ### ### ### ### 1,156,983 0 ### ### 0.0
2018-Mar-05 Mon ### ### ### ### 77.1 77.1 0.0
2018-Mar-02 Fri ### ### ### ### 76.5 76.5 0.0
2018-Mar-01 Thu 3.21 3.21 ### ### 1,597,955 ### 12.2 12.2 0.0
2018-Feb-28 Wed 3.23 3.27 3.22 3.24 1,210,577 3,928,322 ### ### ###
2018-Feb-27 Tue ### 3.24 ### 3.23 1,443,223 2,338,021 ### ### ###
2018-Feb-26 Mon ### ### ### ### 1,278,685 0 ### ### 0.0
2018-Feb-23 Fri ### ### ### ### 63.3 63.3 0.0
2018-Feb-22 Thu ### ### ### ### 1,869,956 0 83.3 83.3 0.0
2018-Feb-21 Wed ### ### ### ### 2,008,683 0 27.4 27.4 0.0
2018-Feb-20 Tue 3.23 3.29 ### ### 1,735,156 ### 21.1 21.1 0.0
2018-Feb-19 Mon 3.2 ### 3.2 3.28 85.7 85.7 0.2
2018-Feb-16 Fri ### ### 3.29 3.29 3,628,885 ### 17.4 17.4 ###
2018-Feb-15 Thu ### 3.4 3.29 ### 2,092,951 7,000,921 74.7 74.7 0.0
2018-Feb-14 Wed ### 3.24 ### 3.2 ### ### 0.2
2018-Feb-13 Tue ### ### ### ### ### ### 0.0
2018-Feb-12 Mon ### ### 3 ### ### ### 0.0
2018-Feb-09 Fri ### ### ### ### ### ### 0.0
2018-Feb-08 Thu ### ### ### ### 3,187,975 0 ### ### 0.0
2018-Feb-07 Wed ### ### ### ### ### ### 0.0
2018-Feb-06 Tue 3 ### ### ### ### ### 0.0
2018-Feb-05 Mon 3.2 3.22 ### ### 2,194,957 3,533,880 ### ### 0.0
2018-Feb-02 Fri 3.42 3.45 ### ### 1,360,827 2,347,426 18.8 18.8 0.0
2018-Feb-01 Thu ### 3.41 ### ### 2,953,970 ### 69.7 69.7 0.0
2018-Jan-31 Wed 3.22 3.325 3.2 ### ### ### 0.0
2018-Jan-30 Tue ### 3.43 3.28 3.28 25.4 25.4 0.2
2018-Jan-29 Mon ### 3.44 ### ### ### ### 0.0
2018-Jan-25 Thu ### 3.4 ### ### ### ### 0.0
2018-Jan-24 Wed 3.26 3.28 ### ### ### ### 0.0
2018-Jan-23 Tue 3.21 ### 3.21 3.26 ### ### 0.2
2018-Jan-22 Mon 3.2 3.26 ### 3.2 75.5 75.5 0.2
2018-Jan-19 Fri ### 3.22 ### ### 1,051,122 ### 29.0 29.0 0.0
2018-Jan-18 Thu 3.24 3.28 3.2 3.23 37.0 37.0 ###
2018-Jan-17 Wed 3.22 ### 3.21 ### 89.4 89.4 0.0
2018-Jan-16 Tue ### 3.4 ### ### 2,142,183 ### 71.4 71.4 0.0
2018-Jan-15 Mon 3.42 3.48 ### 3.4 1,318,684 ### ### ### 0.2
2018-Jan-12 Fri ### 3.42 ### ### 1,235,940 2,113,457 ### ### 0.0
2018-Jan-11 Thu 3.4 3.4 3.285 ### 1,716,425 5,737,150 ### ### 0.0
2018-Jan-02 Tue 3.28 ### ### ### 2,064,748 0 ### ### 0.0
2017-Dec-29 Fri 3.25 ### 3.24 3.24 ### ### ###
2017-Dec-28 Thu 3.28 ### 3.23 3.23 ### ### ###
2017-Dec-27 Wed 3.25 ### 3.23 3.28 ### ### 0.2
2017-Dec-22 Fri 3.29 ### 3.22 3.23 ### ### ###
2017-Dec-21 Thu 3.25 ### 3.21 ### 2,220,475 ### ### ### 0.0
2017-Dec-20 Wed ### ### ### ### 1,307,772 0 ### ### 0.0
2017-Dec-19 Tue ### ### ### ### 1,636,653 0 83.5 83.5 0.0
2017-Dec-18 Mon ### ### ### ### 1,514,689 0 ### ### 0.0
2017-Dec-15 Fri ### ### ### ### 73.3 73.3 0.0
2017-Dec-14 Thu 2.86 ### 2.86 ### 2,097,689 ### ### ### 0.0
2017-Dec-08 Fri 2.81 2.89 2.81 2.88 85.4 85.4 0.2
2017-Dec-07 Thu 2.82 2.86 2.8 2.8 2,303,379 ### ### ### 0.2
2017-Dec-06 Wed ### ### 2.85 2.88 ### ### 0.2
2017-Dec-05 Tue ### ### ### ### 806,977 0 34.8 34.8 0.0
2017-Dec-04 Mon ### ### ### ### 21.0 21.0 0.0
2017-Dec-01 Fri ### ### ### ### 658,077 0 ### ### 0.0
2017-Nov-30 Thu ### ### ### ### 11.3 11.3 0.0
2017-Nov-29 Wed ### 3.21 ### ### 80.1 80.1 0.0
2017-Nov-28 Tue 3.25 3.26 ### ### 10.4 10.4 0.0
2017-Nov-27 Mon 3.26 ### 3.22 3.22 ### ### 0.2
2017-Nov-24 Fri 3.25 ### 3.22 3.27 74.7 74.7 ###
2017-Nov-23 Thu 3.28 ### 3.245 3.26 1,301,256 2,111,287 31.2 31.2 0.2
2017-Nov-22 Wed ### ### ### 3.28 87.8 87.8 0.2
2017-Nov-21 Tue ### ### ### ### 66.7 66.7 0.0
2017-Nov-20 Mon ### ### ### ### 1,447,642 0 89.0 89.0 0.0
2017-Nov-17 Fri ### ### ### ### ### ### 0.0
2017-Nov-16 Thu ### ### 3 ### ### ### 0.0
2017-Nov-15 Wed ### ### ### ### 2,165,046 0 21.5 21.5 0.0
2017-Nov-14 Tue 3.4 3.4 3.27 3.28 15.3 15.3 0.2
2017-Nov-13 Mon 3.29 ### 3.29 ### 1,471,870 2,421,226 ### ### 0.0
2017-Nov-10 Fri 3.28 ### 3.27 3.27 34.1 34.1 ###
2017-Nov-09 Thu ### 3.45 ### 3.4 83.4 83.4 0.2
2017-Nov-08 Wed 3.2 ### ### 3.29 87.3 87.3 ###
2017-Nov-07 Tue ### 3.23 ### 3.21 2,338,173 3,776,149 ### ### ###
2017-Nov-06 Mon ### ### ### ### 3,237,256 0 ### ### 0.0
2017-Nov-03 Fri ### ### ### ### 77.8 77.8 0.0
2017-Nov-02 Thu 3 ### ### ### ### ### 0.0
2017-Nov-01 Wed ### ### 2.86 2.88 4,020,173 5,748,847 15.6 15.6 0.2
2017-Oct-31 Tue 2.89 2.89 2.79 2.79 ### ### ###
2017-Oct-30 Mon ### ### 2.89 ### 1,600,828 ### 37.5 37.5 0.0
2017-Oct-27 Fri 2.88 ### 2.88 2.89 ### ### ###
2017-Oct-26 Thu ### ### ### ### 1,094,053 0 ### ### 0.0
2017-Oct-25 Wed ### ### ### 3 3,515,024 0 ### ### 0.2
2017-Oct-24 Tue ### ### ### ### 2,185,449 0 ### ### 0.0
2017-Oct-23 Mon ### ### 2.88 2.89 2,280,153 3,283,420 ### ### ###
2017-Oct-20 Fri ### ### ### ### ### ### 0.0
2017-Oct-19 Thu ### ### ### ### 2,320,529 0 ### ### 0.0
2017-Oct-18 Wed ### ### ### ### 2,504,641 0 ### ### 0.0
2017-Oct-17 Tue ### ### ### ### 2,709,455 0 89.3 89.3 0.0
2017-Oct-16 Mon ### ### ### ### 85.0 85.0 0.0
2017-Oct-13 Fri 3 3 ### ### 927,642 ### ### ### 0.0
2017-Oct-12 Thu ### ### 2.975 ### 2,384,388 3,546,777 ### ### 0.0
2017-Oct-11 Wed ### ### ### 3 4,832,122 0 74.9 74.9 0.2
2017-Oct-10 Tue ### ### ### ### ### ### 0.0
2017-Oct-09 Mon ### ### 2.845 2.86 1,322,889 ### 21.7 21.7 0.2
2017-Oct-06 Fri 2.85 ### 2.85 ### 2,078,428 2,961,759 ### ### 0.0
2017-Oct-05 Thu ### ### 2.82 2.84 ### ### 0.2
2017-Oct-04 Wed 2.82 ### 2.81 ### ### ### 0.0
2017-Oct-03 Tue 2.75 2.78 ### 2.76 1,454,484 ### ### ### 0.2
2017-Oct-02 Mon ### 2.8 ### 2.79 1,970,678 2,758,949 ### ### ###
2017-Sep-29 Fri 2.53 ### 2.51 ### ### ### 0.0
2017-Sep-28 Thu 2.56 2.56 2.5 2.5 1,260,128 3,188,123 12.7 12.7 0.2
2017-Sep-27 Wed 2.55 ### 2.48 2.56 73.0 73.0 0.2
2017-Sep-26 Tue 2.54 ### 2.52 ### ### ### 0.0
2017-Sep-25 Mon 2.49 2.58 2.46 2.58 ### ### 0.2
2017-Sep-22 Fri 2.51 2.54 2.47 2.5 1,269,653 3,180,480 ### ### 0.2
2017-Sep-21 Thu ### ### 2.57 2.59 1,538,057 ### ### ### 0.2
2017-Sep-20 Wed ### ### ### ### 977,171 0 ### ### 0.0
2017-Sep-19 Tue ### 2.7 ### ### 23.4 23.4 0.0
2017-Sep-18 Mon ### 2.625 2.58 ### 634,628 ### ### ### 0.0
2017-Sep-15 Fri ### ### 2.57 ### 1,942,453 2,496,052 28.4 28.4 0.0
2017-Sep-14 Thu ### ### ### ### 1,537,449 0 ### ### 0.0
2017-Sep-13 Wed 2.73 2.75 ### 2.71 27.7 27.7 ###
2017-Sep-12 Tue 2.74 2.79 2.71 2.72 27.3 27.3 0.2
2017-Sep-11 Mon 2.73 2.75 2.7 2.71 1,641,289 ### 27.5 27.5 ###
2017-Sep-08 Fri 2.87 2.88 2.78 2.8 2,717,724 7,691,158 ### ### 0.2
2017-Sep-07 Thu 2.85 ### 2.79 2.87 ### ### ###
2017-Sep-06 Wed ### 2.85 ### 2.84 3,375,023 ### ### ### 0.2
2017-Sep-05 Tue 2.72 2.76 ### 2.74 79.7 79.7 0.2
2017-Sep-04 Mon 2.73 2.78 2.71 2.72 1,796,358 ### 35.5 35.5 0.2
2017-Sep-01 Fri 2.7 2.71 ### ### ### ### 0.0
2017-Aug-31 Thu ### 2.7 ### 2.7 2,187,341 ### 75.2 75.2 0.2
2017-Aug-30 Wed ### ### ### ### 71.4 71.4 0.0
2017-Aug-29 Tue 2.59 ### 2.57 ### 82.1 82.1 0.0
2017-Aug-28 Mon 2.59 ### 2.54 2.59 76.5 76.5 0.2
2017-Aug-25 Fri 2.57 ### 2.54 ### ### ### 0.0
2017-Aug-24 Thu 2.5 2.58 2.5 2.56 2,449,375 ### 87.2 87.2 0.2
2017-Aug-23 Wed 2.58 2.58 2.425 2.45 3,235,520 8,096,888 6.9 6.9 0.2
2017-Aug-22 Tue 2.59 ### 2.56 2.57 ### ### ###
2017-Aug-21 Mon 2.46 2.49 2.44 2.48 1,427,476 3,518,728 ### ### 0.2
2017-Aug-18 Fri 2.47 2.47 ### 2.42 12.3 12.3 0.2
2017-Aug-17 Thu 2.53 2.58 2.48 2.49 18.3 18.3 0.2
2017-Aug-16 Wed 2.43 2.45 ### 2.44 72.5 72.5 0.2
2017-Aug-15 Tue 2.5 2.5 2.42 2.44 14.1 14.1 0.2
2017-Aug-14 Mon 2.45 ### 2.44 2.48 84.2 84.2 0.2
2017-Aug-11 Fri 2.56 2.56 ### 2.44 ### ### 0.2
2017-Aug-10 Thu 2.45 2.59 2.445 2.54 93.1 93.1 ###
2017-Aug-09 Wed 2.41 2.46 ### 2.4 ### ### ###
2017-Aug-08 Tue ### 2.4 ### ### 1,296,620 1,555,944 77.6 77.6 0.0
2017-Aug-07 Mon ### ### ### ### 69.6 69.6 0.0
2017-Aug-04 Fri 2.4 2.4 ### ### ### ### 0.0
2017-Aug-03 Thu ### ### ### ### 72.0 72.0 0.0
2017-Aug-02 Wed 2.4 2.42 ### 2.4 1,328,080 1,606,976 75.9 75.9 ###
2017-Aug-01 Tue ### 2.41 ### 2.4 1,660,550 ### 86.8 86.8 ###
2017-Jul-31 Mon ### 2.4 ### ### 1,118,728 1,342,473 ### ### 0.0
2017-Jul-28 Fri ### ### ### ### ### ### 0.0
2017-Jul-27 Thu ### 2.42 ### ### 3,118,374 ### ### ### 0.0
2017-Jul-26 Wed 2.41 2.43 ### ### 3,066,740 3,726,089 ### ### 0.0
2017-Jul-25 Tue ### ### ### ### 4,823,328 0 67.7 67.7 0.0
2017-Jul-24 Mon 2.28 2.325 2.27 ### 1,869,457 4,295,077 81.6 81.6 0.0
2017-Jul-21 Fri 2.22 2.325 2.2 ### 92.3 92.3 0.0
2017-Jul-20 Thu 2.2 2.24 ### 2.22 ### ### 0.2
2017-Jul-19 Wed 2.28 2.28 ### 2.22 2,590,574 2,953,254 13.9 13.9 0.2
2017-Jul-18 Tue ### ### 2.22 2.25 16.8 16.8 ###
2017-Jul-17 Mon ### ### 2.25 ### ### ### 0.0
2017-Jul-14 Fri 2.2 2.245 ### 2.23 83.2 83.2 ###
2017-Jul-13 Thu ### 2.21 ### 2.2 3,610,520 3,989,624 ### ### 0.2
2017-Jul-12 Wed ### ### ### ### ### ### 0.0
2017-Jul-11 Tue ### ### ### ### 80.7 80.7 0.0
2017-Jul-10 Mon ### ### ### ### ### ### 0.0
2017-Jul-07 Fri ### ### 2.055 ### 18.9 18.9 0.0
2017-Jul-06 Thu ### 2.2 ### ### 72.4 72.4 0.0
2017-Jul-05 Wed ### 2.22 ### ### ### ### 0.0
2017-Jul-04 Tue ### 2.2 ### ### 3,957,946 4,353,740 74.3 74.3 0.0
2017-Jul-03 Mon ### ### ### ### 83.4 83.4 0.0
2017-Jun-30 Fri ### ### ### ### 74.9 74.9 0.0
2017-Jun-29 Thu ### ### ### ### 3,753,921 0 ### ### 0.0
2017-Jun-28 Wed ### ### ### ### 3,915,459 0 ### ### 0.0
2017-Jun-27 Tue ### ### ### 2 2,501,575 0 ### ### 0.1
2017-Jun-26 Mon 1.945 ### ### ### 3,902,571 0 ### ### 0.0
2017-Jun-23 Fri 1.945 1.955 ### ### ### ### 0.0
2017-Jun-22 Thu ### 1.955 ### ### 3,630,481 ### 26.2 26.2 0.0
2017-Jun-21 Wed ### ### ### ### 5,591,323 0 ### ### 0.0
2017-Jun-20 Tue ### ### ### ### ### ### 0.0
2017-Jun-19 Mon ### 1.922 1.872 ### 2,439,229 ### 25.9 25.9 0.0
2017-Jun-16 Fri ### ### ### 1.925 3,322,542 0 15.9 15.9 0.1
2017-Jun-15 Thu ### 1.955 ### ### 4,523,674 ### ### ### 0.0
2017-Jun-14 Wed ### ### ### 1.975 ### ### ###
2017-Jun-13 Tue ### ### ### ### 2,408,128 0 ### ### 0.0
2017-Jun-09 Fri ### ### ### ### 2,140,571 0 21.7 21.7 0.0
2017-Jun-08 Thu ### 2.085 ### ### 74.9 74.9 0.0
2017-Jun-07 Wed ### ### ### ### 16.8 16.8 0.0
2017-Jun-06 Tue ### ### ### ### 17.6 17.6 0.0
2017-Jun-05 Mon ### 2.2 ### ### 78.1 78.1 0.0
2017-Jun-02 Fri 2.22 2.23 ### ### 13.9 13.9 0.0
2017-Jun-01 Thu 2.22 2.22 ### ### 1,382,245 ### ### ### 0.0
2017-May-31 Wed 2.24 2.25 ### 2.2 1,925,455 ### 18.1 18.1 0.2
2017-May-30 Tue ### 2.25 ### 2.22 ### ### 0.2
2017-May-29 Mon ### ### ### ### 18.2 18.2 0.0
2017-May-26 Fri 2.25 2.25 ### ### 825,489 928,675 ### ### 0.0
2017-May-25 Thu ### 2.28 ### 2.26 ### ### ###
2017-May-24 Wed 2.27 2.27 ### ### 8.0 8.0 0.0
2017-May-23 Tue 2.24 ### ### 2.23 31.0 31.0 ###
2017-May-22 Mon ### 2.28 ### 2.25 3,596,454 4,099,957 ### ### ###
2017-May-19 Fri ### ### ### ### 1,223,040 0 ### ### 0.0
2017-May-18 Thu ### ### ### ### 2,048,583 0 91.6 91.6 0.0
2017-May-17 Wed ### ### ### ### 82.1 82.1 0.0
2017-May-16 Tue ### ### ### ### ### ### 0.0
2017-May-15 Mon ### ### ### ### 30.2 30.2 0.0
2017-May-12 Fri ### 2.21 ### ### 1,345,885 ### 32.0 32.0 0.0
2017-May-11 Thu ### 2.2 ### ### 82.4 82.4 0.0
2017-May-10 Wed ### ### ### ### 3,404,543 0 93.4 93.4 0.0
2017-May-09 Tue ### 2.055 2 ### 1,963,122 3,980,229 18.4 18.4 0.0
2017-May-08 Mon ### ### ### ### 13.4 13.4 0.0
2017-May-05 Fri ### ### ### ### 77.0 77.0 0.0
2017-May-04 Thu ### ### 1.957 ### 89.3 89.3 0.0
2017-May-03 Wed ### ### ### ### 3,237,821 0 8.7 8.7 0.0
2017-May-02 Tue ### ### ### ### ### ### 0.0
2017-May-01 Mon 2.25 ### ### ### 2,554,824 0 ### ### 0.0
2017-Apr-28 Fri ### 2.24 ### 2.22 ### ### 0.2
2017-Apr-27 Thu ### ### 2.085 ### 76.1 76.1 0.0
2017-Apr-26 Wed 2.21 ### ### ### 3,167,784 0 ### ### 0.0
2017-Apr-24 Mon 2.25 2.25 ### ### ### ### 0.0
2017-Apr-21 Fri ### 2.28 ### 2.22 ### ### 0.2
2017-Apr-20 Thu ### ### ### ### 3,022,687 0 ### ### 0.0
2017-Apr-19 Wed ### ### ### ### 80.9 80.9 0.0
2017-Apr-18 Tue 2.25 2.25 ### 2.21 ### ### 0.2
2017-Apr-13 Thu 2.26 ### 2.23 2.25 1,716,852 1,914,289 32.6 32.6 ###
2017-Apr-12 Wed 2.29 ### 2.28 ### 1,704,621 ### ### ### 0.0
2017-Apr-11 Tue ### ### ### ### 1,012,781 0 ### ### 0.0
2017-Apr-10 Mon ### ### ### ### ### ### 0.0
2017-Apr-07 Fri ### ### 2.29 ### 1,435,354 1,643,480 31.5 31.5 0.0
2017-Apr-06 Thu ### ### ### ### 26.2 26.2 0.0
2017-Apr-05 Wed 2.26 ### 2.24 ### 2,907,851 ### ### ### 0.0
2017-Apr-04 Tue 2.24 2.26 2.21 2.22 24.2 24.2 0.2
2017-Apr-03 Mon ### ### 2.25 2.26 1,274,176 1,433,448 ### ### ###
2017-Mar-31 Fri ### ### ### ### 1,881,787 0 ### ### 0.0
2017-Mar-30 Thu ### ### 2.29 ### 2,825,422 ### 69.2 69.2 0.0
2017-Mar-29 Wed ### ### 2.28 ### 64.2 64.2 0.0
2017-Mar-28 Tue 2.27 ### 2.23 2.29 ### ### ###
2017-Mar-27 Mon 2.4 2.4 ### 2.29 2,747,381 3,296,857 ### ### ###
2017-Mar-24 Fri 2.42 2.45 ### 2.4 25.3 25.3 ###
2017-Mar-23 Thu 2.41 2.425 ### 2.4 1,647,371 ### ### ### ###
2017-Mar-22 Wed 2.42 2.42 ### 2.41 2,013,479 ### ### ### 0.2
2017-Mar-21 Tue 2.44 2.49 2.41 2.45 70.6 70.6 0.2
2017-Mar-20 Mon 2.41 2.45 2.41 2.44 82.7 82.7 0.2
2017-Mar-17 Fri 2.43 2.48 2.4 2.4 3,180,740 ### 22.0 22.0 ###
2017-Mar-16 Thu ### 2.43 ### ### 2,505,472 3,044,148 ### ### 0.0
2017-Mar-15 Wed ### 2.41 ### 2.41 ### ### 0.2
2017-Mar-14 Tue ### ### 2.29 ### 2,688,987 ### 83.2 83.2 0.0
2017-Mar-13 Mon 2.26 2.28 ### 2.24 1,683,453 ### 27.3 27.3 ###
2017-Mar-10 Fri 2.25 2.28 2.22 2.26 72.3 72.3 ###
2017-Mar-09 Thu 2.28 2.28 2.22 2.24 4,303,648 ### ### ### ###
2017-Mar-08 Wed ### ### ### ### ### ### 0.0
2017-Mar-07 Tue ### ### ### ### 4,621,727 0 85.2 85.2 0.0
2017-Mar-06 Mon ### 2.4 ### ### 3,758,382 4,510,058 18.2 18.2 0.0
2017-Mar-03 Fri ### 2.42 ### ### 2,128,750 2,575,787 78.1 78.1 0.0
2017-Mar-02 Thu 2.43 2.44 ### 2.42 27.9 27.9 0.2
2017-Mar-01 Wed ### ### 2.24 ### 5,703,421 ### ### ### 0.0
2017-Feb-28 Tue 2.4 2.45 ### ### 28.6 28.6 0.0
2017-Feb-27 Mon 2.49 2.49 ### 2.4 ### ### ###
2017-Feb-24 Fri 2.46 2.47 ### 2.4 4,255,140 ### 17.9 17.9 ###
2017-Feb-23 Thu 2.52 2.52 2.45 2.5 ### ### 0.2
2017-Feb-22 Wed ### ### 2.53 2.54 14.6 14.6 ###
2017-Feb-21 Tue ### ### 2.555 2.58 30.9 30.9 0.2
2017-Feb-20 Mon ### ### 2.52 2.56 ### ### 0.2
2017-Feb-17 Fri 2.74 2.75 ### ### 6.5 6.5 0.0
2017-Feb-16 Thu 2.74 2.775 2.7 2.74 2,394,576 6,555,151 ### ### 0.2
2017-Feb-15 Wed 2.73 2.77 ### ### 1,936,349 2,681,843 ### ### 0.0
2017-Feb-14 Tue 2.72 2.78 ### ### 4,653,380 ### 22.8 22.8 0.0
2017-Feb-13 Mon ### ### ### ### ### ### 0.0
2017-Feb-10 Fri ### ### 2.54 2.55 2,035,546 2,585,143 ### ### 0.2
2017-Feb-09 Thu ### ### 2.58 2.58 ### ### 0.2
2017-Feb-08 Wed 2.58 ### 2.57 2.57 28.5 28.5 ###
2017-Feb-07 Tue ### ### 2.58 ### 2,747,848 3,544,723 ### ### 0.0
2017-Feb-06 Mon ### ### 2.56 2.58 9.7 9.7 0.2
2017-Feb-03 Fri 2.85 ### ### ### 10,448,477 0 3.9 3.9 0.0
2017-Feb-02 Thu 2.54 2.8 2.44 2.75 97.0 97.0 ###
2017-Feb-01 Wed 2.52 2.53 2.46 2.48 1,621,072 4,044,574 ### ### 0.2
2017-Jan-31 Tue 2.57 2.57 2.44 2.45 ### ### 0.2
2017-Jan-30 Mon 2.55 2.575 2.52 2.55 ### ### 0.2
2017-Jan-27 Fri 2.5 2.56 2.43 2.53 78.8 78.8 ###
2017-Jan-25 Wed 2.5 2.59 2.49 2.57 88.7 88.7 ###
2017-Jan-24 Tue 2.46 2.48 ### 2.42 15.4 15.4 0.2
2017-Jan-23 Mon 2.57 2.59 2.4 2.41 ### ### 0.2
2017-Jan-20 Fri ### ### 2.53 ### 3,569,423 4,515,320 18.7 18.7 0.0
2017-Jan-19 Thu 2.72 2.77 ### ### ### ### 0.0
2017-Jan-18 Wed 2.73 2.74 ### ### 23.2 23.2 0.0
2017-Jan-17 Tue 2.75 2.81 2.725 2.75 ### ### ###
2017-Jan-16 Mon 2.71 2.78 2.57 2.74 6,570,855 ### ### ### 0.2
2017-Jan-13 Fri ### ### ### ### ### ### 0.0
2017-Jan-12 Thu ### ### 3.22 3.28 1,917,651 ### 29.3 29.3 0.2
2017-Jan-11 Wed 3.28 3.44 ### ### 90.5 90.5 0.0
2017-Jan-10 Tue ### 3.22 ### ### 85.3 85.3 0.0
2017-Jan-09 Mon ### 3.175 ### ### 28.0 28.0 0.0
2017-Jan-06 Fri 3.27 ### ### ### 1,641,558 0 ### ### 0.0
2017-Jan-05 Thu 3.23 3.29 3.23 3.26 1,489,641 4,856,229 77.8 77.8 0.2
2017-Jan-04 Wed ### 3.28 ### 3.21 2,684,788 4,403,052 ### ### ###
2017-Jan-03 Tue ### ### ### ### ### ### 0.0
2016-Dec-30 Fri ### ### ### ### ### ### 0.0
2016-Dec-29 Thu 3 3.155 ### ### 1,417,744 ### 92.8 92.8 0.0
2016-Dec-28 Wed ### ### ### ### ### ### 0.0
2016-Dec-23 Fri ### ### ### ### 9.3 9.3 0.0
2016-Dec-22 Thu ### ### ### ### 831,878 0 ### ### 0.0
2016-Dec-21 Wed ### ### ### ### 81.0 81.0 0.0
2016-Dec-20 Tue ### ### ### ### 2,615,982 0 71.1 71.1 0.0
2016-Dec-19 Mon 3 ### ### ### ### ### 0.0
2016-Dec-16 Fri ### ### ### 3 1,958,489 0 33.6 33.6 0.2
2016-Dec-15 Thu ### ### ### ### ### ### 0.0
2016-Dec-14 Wed 3.23 3.26 ### ### 1,672,944 ### ### ### 0.0
2016-Dec-13 Tue ### 3.28 ### ### 79.3 79.3 0.0
2016-Dec-12 Mon ### ### ### ### ### ### 0.0
2016-Dec-09 Fri ### 3.175 ### ### 1,982,844 ### 13.3 13.3 0.0
2016-Dec-08 Thu ### 3.2 ### ### 1,560,847 2,497,355 ### ### 0.0
2016-Dec-07 Wed ### ### ### ### 64.6 64.6 0.0
2016-Dec-06 Tue 3.23 ### ### ### 10.4 10.4 0.0
2016-Dec-05 Mon 3.23 ### ### 3.2 4,115,585 0 ### ### 0.2
2016-Dec-02 Fri ### 3.23 ### ### ### ### 0.0
2016-Dec-01 Thu ### ### ### ### ### ### 0.0
2016-Nov-30 Wed ### ### 2.87 ### 5,998,544 ### ### ### 0.0
2016-Nov-29 Tue ### 3.43 ### ### 6,663,778 11,428,379 8.6 8.6 0.0
2016-Nov-28 Mon 3.2 ### ### 3.28 ### ### 0.2
2016-Nov-25 Fri ### ### ### ### 27.4 27.4 0.0
2016-Nov-24 Thu ### 3.23 ### ### 24.8 24.8 0.0
2016-Nov-23 Wed ### 3.21 ### ### ### ### 0.0
2016-Nov-22 Tue 3.26 ### ### 3.24 25.5 25.5 ###
2016-Nov-21 Mon ### ### ### ### 93.6 93.6 0.0
2016-Nov-18 Fri ### ### ### ### ### ### 0.0
2016-Nov-17 Thu ### ### ### ### 1,259,844 0 ### ### 0.0
2016-Nov-16 Wed ### ### ### ### 24.2 24.2 0.0
2016-Nov-15 Tue 3 ### ### ### 1,959,274 0 93.5 93.5 0.0
2016-Nov-14 Mon 3 ### ### ### 2,548,379 0 ### ### 0.0
2016-Nov-11 Fri ### ### ### ### 3,841,820 0 ### ### 0.0
2016-Nov-10 Thu 3 ### ### ### 7,684,627 0 86.0 86.0 0.0
2016-Nov-09 Wed ### 3.025 ### 2.8 19.1 19.1 0.2
2016-Nov-08 Tue ### 2.845 ### 2.77 89.4 89.4 0.2
2016-Nov-07 Mon ### 2.5 ### 2.49 91.6 91.6 0.2
2016-Nov-04 Fri 2.42 2.42 ### ### 14.1 14.1 0.0
2016-Nov-03 Thu ### ### ### ### 1,072,555 0 31.0 31.0 0.0
2016-Nov-02 Wed 2.47 2.48 ### ### 2,247,387 2,786,759 ### ### 0.0
2016-Nov-01 Tue 2.46 2.5 2.42 2.47 1,137,348 2,797,876 75.9 75.9 ###
2016-Oct-31 Mon 2.55 2.59 2.46 2.47 13.5 13.5 ###
2016-Oct-28 Fri 2.47 ### 2.46 ### 94.6 94.6 0.0
2016-Oct-27 Thu 2.45 2.53 2.4 2.42 2,735,954 6,744,126 ### ### 0.2
2016-Oct-26 Wed 2.57 2.57 2.43 2.44 ### ### 0.2
2016-Oct-25 Tue 2.58 2.58 2.51 2.54 1,213,773 3,089,052 ### ### ###
2016-Oct-24 Mon ### 2.625 2.55 2.55 15.0 15.0 0.2
2016-Oct-21 Fri 2.7 2.7 ### ### 19.9 19.9 0.0
2016-Oct-20 Thu 2.72 2.76 ### 2.72 2,021,059 ### 66.6 66.6 0.2
2016-Oct-19 Wed 2.5 ### 2.47 ### 2,705,175 ### 96.2 96.2 0.0
2016-Oct-18 Tue 2.51 2.51 2.43 2.45 2,027,059 ### ### ### 0.2
2016-Oct-17 Mon 2.54 2.56 2.49 2.51 30.9 30.9 ###
2016-Oct-14 Fri 2.56 2.56 ### 2.52 ### ### ###
2016-Oct-13 Thu 2.56 ### 2.55 2.59 80.0 80.0 0.2
2016-Oct-12 Wed ### ### 2.51 2.55 2,128,645 2,671,449 17.3 17.3 0.2
2016-Oct-11 Tue ### ### 2.58 ### 2,052,777 2,648,082 ### ### 0.0
2016-Oct-10 Mon ### ### 2.58 2.58 19.2 19.2 0.2
2016-Oct-07 Fri ### 2.7 2.58 ### ### ### 0.0
2016-Oct-06 Thu 2.75 2.78 ### ### ### ### 0.0
2016-Oct-05 Wed 2.79 2.82 ### 2.73 2,658,978 3,749,158 19.5 19.5 ###
2016-Oct-04 Tue 2.81 2.87 2.8 2.86 ### ### 0.2
2016-Oct-03 Mon 2.89 ### 2.79 2.86 1,962,778 2,738,075 22.9 22.9 0.2
2016-Sep-30 Fri ### ### 2.85 2.88 2,773,154 3,951,744 22.0 22.0 0.2
2016-Sep-29 Thu ### ### ### ### ### ### 0.0
2016-Sep-28 Wed 3 ### 2.945 ### 85.0 85.0 0.0
2016-Sep-27 Tue 2.8 3.185 2.73 ### 4,818,657 14,251,178 ### ### 0.0
2016-Sep-26 Mon 2.86 2.89 2.84 2.85 709,651 2,033,150 ### ### ###
2016-Sep-23 Fri 2.89 ### ### 2.89 63.4 63.4 ###
2016-Sep-22 Thu 2.82 ### 2.82 2.86 1,574,924 2,220,642 81.3 81.3 0.2
2016-Sep-21 Wed 2.73 2.79 2.7 2.77 1,944,983 5,338,978 ### ### 0.2
2016-Sep-20 Tue ### 2.77 ### 2.74 91.1 91.1 0.2
2016-Sep-19 Mon 2.54 ### 2.52 2.59 187,748 ### 88.4 88.4 0.2
2016-Sep-16 Fri 2.56 2.58 2.54 2.58 1,281,324 3,280,189 ### ### 0.2
2016-Sep-15 Thu 2.52 2.58 2.485 2.56 1,209,475 ### 80.9 80.9 0.2
2016-Sep-14 Wed 2.5 2.53 2.47 2.51 ### ### ###
2016-Sep-13 Tue 2.46 2.54 2.46 2.51 ### ### ###
2016-Sep-12 Mon 2.53 2.54 2.42 2.48 2,549,472 ### ### ### 0.2
2016-Sep-09 Fri 2.54 ### 2.52 ### ### ### 0.0
2016-Sep-08 Thu ### ### 2.5 2.56 2,563,579 3,204,473 19.7 19.7 0.2
2016-Sep-07 Wed 2.43 2.58 2.43 2.56 94.3 94.3 0.2
2016-Sep-06 Tue 2.47 2.57 2.42 2.55 1,535,248 3,830,443 90.9 90.9 0.2
2016-Sep-05 Mon 2.48 2.52 2.42 2.47 1,102,986 2,724,375 29.1 29.1 ###
2016-Sep-02 Fri ### 2.53 ### 2.48 3,965,645 5,016,540 ### ### 0.2
2016-Sep-01 Thu 2.43 2.44 ### ### 1,884,647 ### 10.0 10.0 0.0
2016-Aug-31 Wed 2.41 2.48 2.41 2.47 ### ### ###
2016-Aug-30 Tue 2.42 2.52 ### 2.49 2,164,078 ### 89.0 89.0 0.2
2016-Aug-29 Mon 2.55 2.55 2.45 2.5 23.8 23.8 0.2
2016-Aug-26 Fri 2.57 ### 2.47 2.59 4,356,785 5,380,629 77.6 77.6 0.2
2016-Aug-25 Thu 2.88 ### ### ### 7.3 7.3 0.0
2016-Aug-24 Wed ### ### ### ### ### ### 0.0
2016-Aug-23 Tue ### ### ### ### 33.4 33.4 0.0
2016-Aug-22 Mon 3.24 3.24 ### ### 1,631,742 2,643,422 12.0 12.0 0.0
2016-Aug-19 Fri 3 3.24 ### 3.22 95.4 95.4 0.2
2016-Aug-18 Thu 2.86 3 2.86 ### ### ### 0.0
2016-Aug-17 Wed 2.85 2.89 2.81 2.88 1,326,151 ### 82.7 82.7 0.2
2016-Aug-16 Tue 2.83 2.89 2.8 2.85 1,098,229 ### ### ### ###
2016-Aug-15 Mon 2.83 2.85 2.78 2.81 1,301,659 3,664,170 28.8 28.8 ###
2016-Aug-12 Fri ### ### 2.86 ### 1,403,372 2,006,821 64.6 64.6 0.0
2016-Aug-11 Thu ### ### 2.85 2.88 ### ### 0.2
2016-Aug-10 Wed 2.85 ### 2.85 ### 89.3 89.3 0.0
2016-Aug-09 Tue ### 3.025 2.82 2.85 ### ### ###
2016-Aug-08 Mon ### ### 2.85 ### 77.3 77.3 0.0
2016-Aug-05 Fri 2.85 ### 2.85 ### ### ### 0.0
2016-Aug-04 Thu 2.85 ### 2.84 2.84 30.8 30.8 0.2
2016-Aug-03 Wed 2.74 2.85 2.74 2.79 ### ### ###
2016-Aug-02 Tue 2.86 2.86 2.7 2.73 11.8 11.8 ###
2016-Aug-01 Mon 2.78 2.85 2.745 2.83 83.1 83.1 0.2
2016-Jul-29 Fri 2.77 2.79 ### 2.73 20.7 20.7 ###
2016-Jul-28 Thu ### 2.74 ### ### 660,886 ### ### ### 0.0
2016-Jul-27 Wed 2.57 2.73 2.57 ### 93.1 93.1 0.0
2016-Jul-26 Tue ### ### 2.54 ### 1,210,023 1,536,729 ### ### 0.0
2016-Jul-25 Mon 2.7 2.71 2.57 ### ### ### 0.0
2016-Jul-22 Fri ### 2.75 2.625 2.74 2,935,885 ### ### ### 0.2
2016-Jul-21 Thu ### ### 2.57 ### ### ### 0.0
2016-Jul-20 Wed ### ### 2.46 2.58 3,307,879 ### ### ### 0.2
2016-Jul-19 Tue ### ### 2.7 2.71 2,452,928 3,311,452 ### ### ###
2016-Jul-18 Mon ### ### 2.81 2.84 2,316,749 ### ### ### 0.2
2016-Jul-15 Fri 2.88 ### 2.86 2.89 1,437,986 ### ### ### ###
2016-Jul-14 Thu ### ### 2.86 2.89 3,372,920 4,823,275 ### ### ###
2016-Jul-13 Wed 2.8 ### 2.77 ### ### ### 0.0
2016-Jul-12 Tue ### 2.75 ### ### 3,123,873 4,295,325 ### ### 0.0
2016-Jul-11 Mon 2.55 ### 2.55 ### 2,187,847 ### 86.4 86.4 0.0
2016-Jul-08 Fri 2.43 2.485 ### 2.48 1,566,456 1,946,321 ### ### 0.2
2016-Jul-07 Thu 2.46 2.53 2.44 2.48 3,622,129 ### ### ### 0.2
2016-Jul-06 Wed ### 2.42 ### 2.4 2,590,789 3,134,854 91.4 91.4 ###
2016-Jul-05 Tue 2.49 ### 2.46 2.47 4,101,987 5,045,444 36.2 36.2 ###
2016-Jul-04 Mon ### 2.41 ### ### 2,613,480 3,149,243 ### ### 0.0
2016-Jul-01 Fri ### 2.28 ### 2.23 2,344,482 ### 79.8 79.8 ###
2016-Jun-30 Thu ### ### ### ### ### ### 0.0
2016-Jun-29 Wed ### ### 2 2 2,467,856 2,467,856 ### ### 0.1
2016-Jun-28 Tue ### ### ### ### 2,174,940 0 ### ### 0.0
2016-Jun-27 Mon ### ### ### ### ### ### 0.0
2016-Jun-24 Fri ### ### 1.985 ### 3,375,659 3,350,341 32.5 32.5 0.0
2016-May-26 Thu 2 2.055 1.985 ### 1,366,973 2,761,285 83.9 83.9 0.0
2016-May-25 Wed 1.955 ### ### ### 2,450,078 0 74.4 74.4 0.0
2016-May-24 Tue ### 1.975 1.885 ### 2,441,184 4,711,485 31.6 31.6 0.0
2016-May-23 Mon ### ### ### ### ### ### 0.0
2016-May-20 Fri ### ### ### ### 2,663,640 0 ### ### 0.0
2016-May-19 Thu ### ### 1.975 ### 1,712,324 ### ### ### 0.0
2016-May-18 Wed ### ### ### ### 1,830,771 0 91.4 91.4 0.0
2016-May-17 Tue ### ### ### ### 1,879,956 0 87.1 87.1 0.0
2016-May-16 Mon ### ### ### ### 10.9 10.9 0.0
2016-May-13 Fri ### ### ### ### 77.7 77.7 0.0
2016-May-12 Thu ### ### ### ### 22.7 22.7 0.0
2016-May-11 Wed ### ### ### ### 1,725,422 0 ### ### 0.0
2016-May-10 Tue ### ### ### ### 2,003,342 0 ### ### 0.0
2016-May-09 Mon ### 2.22 ### 2.22 2,233,770 2,479,484 ### ### 0.2
2016-May-06 Fri ### 2.23 ### ### 2,295,827 2,559,847 69.9 69.9 0.0
2016-May-05 Thu ### ### ### 2.21 9.9 9.9 0.2
2016-May-04 Wed 2.49 2.49 2.28 2.29 2,022,652 4,824,025 4.7 4.7 ###
2016-May-03 Tue ### 2.675 2.52 2.57 1,479,587 3,843,227 13.9 13.9 ###
2016-May-02 Mon 2.52 ### 2.51 ### 1,703,852 ### 91.5 91.5 0.0
2016-Apr-29 Fri 2.53 2.555 2.5 2.5 1,742,689 4,404,646 ### ### 0.2
2016-Apr-28 Thu 2.52 2.59 2.51 2.51 31.0 31.0 ###
2016-Apr-27 Wed 2.5 ### 2.5 2.51 1,103,129 ### 76.8 76.8 ###
2016-Apr-26 Tue ### ### 2.48 2.54 21.5 21.5 ###
2016-Apr-22 Fri ### ### 2.585 ### 1,437,181 1,857,556 ### ### 0.0
2016-Apr-21 Thu 2.56 2.72 2.51 2.7 ### ### 0.2
2016-Apr-20 Wed ### ### 2.51 2.51 4,014,347 ### 9.7 9.7 ###
2016-Apr-19 Tue 2.47 ### 2.47 2.59 3,976,943 4,911,524 ### ### 0.2
2016-Apr-18 Mon 2.28 2.43 2.26 2.41 ### ### 0.2
2016-Apr-15 Fri ### ### ### ### 93.5 93.5 0.0
2016-Apr-14 Thu ### ### ### ### 75.0 75.0 0.0
2016-Apr-13 Wed ### ### ### ### 2,728,548 0 ### ### 0.0
2016-Apr-12 Tue ### ### ### ### 26.1 26.1 0.0
2016-Apr-11 Mon ### ### ### ### 1,686,070 0 80.7 80.7 0.0
2016-Apr-08 Fri 2 ### 1.927 ### ### ### 0.0
2016-Apr-07 Thu ### ### 2 ### 11.2 11.2 0.0
2016-Apr-06 Wed ### ### 2 ### 1,822,723 1,822,723 83.1 83.1 0.0
2016-Apr-05 Tue ### ### 2 ### 16.7 16.7 0.0
2016-Apr-04 Mon ### ### ### ### 73.8 73.8 0.0
2016-Apr-01 Fri ### ### ### ### 3,292,753 0 ### ### 0.0
2016-Mar-31 Thu ### ### ### ### 0 0.0
2016-Mar-30 Wed ### ### ### ### 770,341 0 ### ### 0.0
2016-Mar-29 Tue ### ### ### ### 1,035,143 0 ### ### 0.0
2016-Mar-24 Thu 2.2 2.2 ### ### ### ### 0.0
2016-Mar-23 Wed ### ### 2.25 2.25 1,349,279 ### ### ### ###
2016-Mar-22 Tue 2.42 2.42 ### ### ### ### 0.0
2016-Mar-21 Mon 2.41 2.47 2.4 2.42 573,955 1,397,580 76.1 76.1 0.2
2016-Mar-18 Fri 2.41 2.46 2.4 2.44 ### ### 0.2
2016-Mar-17 Thu ### 2.4 ### ### ### ### 0.0
2016-Mar-16 Wed 2.24 ### 2.24 2.28 84.7 84.7 0.2
2016-Mar-15 Tue ### ### 2.29 ### 1,046,222 1,197,924 0.0
2016-Mar-14 Mon 2.45 2.5 ### 2.41 ### ### 0.2
2016-Mar-11 Fri 2.45 2.46 ### 2.42 1,573,881 1,935,873 ### ### 0.2
2016-Mar-10 Thu 2.55 2.58 2.51 2.52 25.0 25.0 ###
2016-Mar-09 Wed 2.5 2.54 2.46 2.52 74.6 74.6 ###
2016-Mar-08 Tue ### 2.73 ### ### 4,726,787 ### ### ### 0.0
2016-Mar-07 Mon 2.58 ### 2.57 ### 82.1 82.1 0.0
2016-Mar-04 Fri 2.51 2.54 2.47 2.52 1,706,146 ### ### ### ###
2016-Mar-03 Thu ### 2.44 ### 2.44 1,848,852 ### 89.2 89.2 0.2
2016-Mar-02 Wed 2.25 ### 2.22 ### 89.5 89.5 0.0
2016-Mar-01 Tue ### 2.23 ### 2.23 1,346,955 1,501,854 ### ### ###
2016-Feb-29 Mon ### 2.125 2 ### 87.3 87.3 0.0
2016-Feb-26 Fri ### 2.055 ### ### 2,061,074 2,117,753 69.3 69.3 0.0
2016-Feb-25 Thu ### ### ### ### ### ### 0.0
2016-Feb-24 Wed 2.26 2.29 2.175 2.2 1,830,670 4,086,970 ### ### 0.2
2016-Feb-23 Tue ### 2.29 ### 2.28 92.5 92.5 0.2
2016-Feb-22 Mon ### ### ### ### 2,806,423 0 95.0 95.0 0.0
2016-Feb-19 Fri ### ### ### ### 1,522,988 0 ### ### 0.0
2016-Feb-18 Thu ### ### ### ### 1,806,483 0 23.1 23.1 0.0
2016-Feb-17 Wed ### ### 2 ### ### ### 0.0
2016-Feb-16 Tue 2.24 2.27 ### ### ### ### 0.0
2016-Feb-15 Mon ### 2.2 ### ### ### ### 0.0
2016-Feb-12 Fri ### ### ### 1.985 1,136,649 0 86.8 86.8 ###
2016-Feb-11 Thu ### ### ### ### 1,306,154 0 6.9 6.9 0.0
2016-Feb-10 Wed ### ### 2 ### 973,425 973,425 25.7 25.7 0.0
2016-Feb-09 Tue ### ### ### ### 1,285,241 0 93.5 93.5 0.0
2016-Feb-08 Mon ### ### ### ### ### ### 0.0
2016-Feb-05 Fri ### ### 2 ### 2,435,946 2,435,946 ### ### 0.0
2016-Feb-04 Thu ### ### ### ### 3,330,822 0 ### ### 0.0
2016-Feb-03 Wed 1.88 ### 1.84 1.84 ### ### ###
2016-Feb-02 Tue 1.88 ### 1.88 ### 883,653 ### 88.7 88.7 0.0
2016-Feb-01 Mon ### ### ### 1.945 2,024,243 0 87.1 87.1 0.1
2016-Jan-29 Fri ### 1.925 ### 1.885 2,433,258 ### 22.8 22.8 0.1
2016-Jan-28 Thu 1.955 ### 1.925 1.925 ### ### 0.1
2016-Jan-27 Wed 2 2.025 ### ### 1,450,058 1,468,183 ### ### 0.0
2016-Jan-25 Mon ### ### ### 2 1,787,741 0 90.4 90.4 0.1
2016-Jan-22 Fri 1.85 ### 1.84 1.89 2,612,849 2,403,821 ### ### ###
2016-Jan-21 Thu 1.88 1.89 1.84 1.86 27.7 27.7 0.1
2016-Jan-20 Wed 1.945 1.975 1.84 1.85 ### ### 0.1
2016-Jan-19 Tue ### ### ### ### ### ### 0.0
2016-Jan-18 Mon ### ### 1.86 1.945 1,241,320 1,154,427 ### ### 0.1
2016-Jan-15 Fri ### ### ### ### 1,667,388 0 ### ### 0.0
2016-Jan-14 Thu ### ### ### ### 18.4 18.4 0.0
2016-Jan-13 Wed ### ### ### ### 23.7 23.7 0.0
2016-Jan-12 Tue ### ### ### ### 1,310,074 0 6.8 6.8 0.0
2016-Jan-11 Mon ### 2.22 ### 2.2 95.9 95.9 0.2
2016-Jan-08 Fri ### 2.2 ### ### ### ### 0.0
2016-Jan-07 Thu ### ### ### ### 10.8 10.8 0.0
2016-Jan-06 Wed ### ### ### ### ### ### 0.0
2016-Jan-05 Tue 2.23 2.28 ### 2.2 1,289,726 1,470,287 ### ### 0.2
2016-Jan-04 Mon 2.23 ### 2.23 2.27 1,260,359 ### ### ### 0.2
2015-Dec-31 Thu 2.29 ### ### 2.24 990,677 0 ### ### ###
2015-Dec-30 Wed 2.25 ### 2.23 ### 1,338,082 ### 89.5 89.5 0.0
2015-Dec-29 Tue ### 2.23 ### 2.22 905,958 1,010,143 78.5 78.5 0.2
2015-Dec-24 Thu ### 2.21 ### ### 94.9 94.9 0.0
2015-Dec-23 Wed ### ### ### ### 1,576,886 0 69.4 69.4 0.0
2015-Dec-22 Tue 1.975 ### 1.975 2 81.3 81.3 0.1
2015-Dec-21 Mon 2 ### ### ### ### ### 0.0
2015-Dec-18 Fri 2 ### 1.925 ### 12.1 12.1 0.0
2015-Dec-17 Thu ### ### ### ### ### ### 0.0
2015-Dec-16 Wed ### ### ### ### ### ### 0.0
2015-Dec-15 Tue ### ### ### ### 3,320,028 0 22.7 22.7 0.0
2015-Dec-14 Mon ### ### ### ### 1,503,676 0 ### ### 0.0
2015-Dec-11 Fri ### 2.2 ### ### 1,032,058 ### 84.2 84.2 0.0
2015-Dec-10 Thu ### ### ### ### ### ### 0.0
2015-Dec-09 Wed 2.2 2.21 ### ### 1,461,452 ### 20.4 20.4 0.0
2015-Dec-08 Tue ### ### 2.22 2.24 3,637,376 4,037,487 14.2 14.2 ###
2015-Dec-07 Mon ### 2.4 2.29 ### 80.7 80.7 0.0
2015-Dec-04 Fri ### ### 2.27 ### 3,013,256 3,420,045 ### ### 0.0
2015-Dec-03 Thu 2.25 ### 2.25 ### 1,729,442 1,945,622 85.5 85.5 0.0
2015-Dec-02 Wed ### 2.27 ### 2.26 1,675,274 ### ### ### ###
2015-Dec-01 Tue 2.2 ### 2.155 2.2 63.1 63.1 0.2
2015-Nov-30 Mon 2.25 2.25 2.175 2.21 1,981,889 4,384,929 ### ### 0.2
2015-Nov-27 Fri 2.29 ### 2.27 ### 1,323,940 1,502,671 81.7 81.7 0.0
2015-Nov-26 Thu 2.22 2.28 ### 2.23 1,709,821 ### ### ### ###
2015-Nov-25 Wed 2.25 2.27 ### 2.22 2,404,856 ### 26.5 26.5 0.2
2015-Nov-24 Tue 2.2 2.2 ### ### 16.8 16.8 0.0
2015-Nov-23 Mon ### 2.355 2.25 2.27 2,316,375 5,333,453 ### ### 0.2
2015-Nov-20 Fri ### 2.47 ### ### 1,291,225 ### ### ### 0.0
2015-Nov-19 Thu ### 2.42 ### ### 83.6 83.6 0.0
2015-Nov-18 Wed 2.2 ### ### 2.25 ### ### ###
2015-Nov-17 Tue 2.25 2.275 2.21 2.25 ### ### ###
2015-Nov-16 Mon 2.27 2.28 ### 2.2 12.3 12.3 0.2
2015-Nov-13 Fri 2.26 2.27 2.21 2.25 1,074,874 ### ### ### ###
2015-Nov-12 Thu ### ### 2.29 ### ### ### 0.0
2015-Nov-11 Wed ### ### ### ### 1,802,021 0 ### ### 0.0
2015-Nov-10 Tue ### 2.41 ### 2.41 ### ### 0.2
2015-Nov-09 Mon 2.46 2.47 ### 2.4 1,357,979 ### 16.6 16.6 ###
2015-Nov-06 Fri 2.5 2.55 2.47 2.51 1,734,689 ### ### ### ###
2015-Nov-05 Thu 2.44 2.54 2.41 2.52 879,776 2,177,445 ### ### ###
2015-Nov-04 Wed 2.5 2.53 2.445 2.45 1,641,644 4,083,589 ### ### 0.2
2015-Nov-03 Tue 2.4 2.48 ### 2.48 ### ### 0.2
2015-Nov-02 Mon ### ### ### ### ### ### 0.0
2015-Oct-30 Fri 2.44 2.46 ### ### 1,604,487 ### ### ### 0.0
2015-Oct-29 Thu ### ### 2.52 2.54 1,698,527 2,140,144 ### ### ###
2015-Oct-28 Wed ### ### 2.54 ### 1,473,524 1,871,375 80.0 80.0 0.0
2015-Oct-27 Tue ### ### 2.54 ### 1,210,146 1,536,885 ### ### 0.0
2015-Oct-26 Mon ### ### ### ### 1,252,374 0 ### ### 0.0
2015-Oct-23 Fri ### ### 2.53 ### 2,269,325 ### 85.0 85.0 0.0
2015-Oct-22 Thu 2.52 2.52 2.44 2.49 20.2 20.2 0.2
2015-Oct-21 Wed 2.45 2.57 2.45 2.55 1,592,085 ### ### ### 0.2
2015-Oct-20 Tue ### ### 2.43 2.43 1,885,256 2,290,586 ### ### ###
2015-Oct-19 Mon 2.7 2.7 2.58 ### 823,554 2,174,182 ### ### 0.0
2015-Oct-16 Fri 2.76 2.76 ### ### 1,155,021 1,593,928 ### ### 0.0
2015-Oct-15 Thu ### 2.72 ### 2.7 1,121,577 1,525,344 ### ### 0.2
2015-Oct-14 Wed ### 2.7 ### ### 1,670,043 2,254,558 ### ### 0.0
2015-Oct-13 Tue 2.89 2.89 ### 2.7 4.3 4.3 0.2
2015-Oct-12 Mon 2.79 ### 2.785 2.87 87.6 87.6 ###
2015-Oct-09 Fri 2.77 2.83 2.655 2.77 67.3 67.3 0.2
2015-Oct-08 Thu 2.56 2.77 2.55 2.74 3,798,824 10,104,871 94.0 94.0 0.2
2015-Oct-07 Wed 2.46 2.56 2.45 2.51 ### ### ###
2015-Oct-06 Tue 2.44 2.47 2.41 2.46 ### ### 0.2
2015-Oct-05 Mon ### 2.4 ### ### ### ### 0.0
2015-Oct-02 Fri 2.24 ### 2.24 ### ### ### 0.0
2015-Oct-01 Thu 2.21 ### ### 2.27 86.6 86.6 0.2
2015-Sep-30 Wed ### ### ### ### ### ### 0.0
2015-Sep-29 Tue ### ### ### ### 3,022,971 0 22.7 22.7 0.0
2015-Sep-28 Mon 2.2 2.24 ### 2.2 ### ### 0.2
2015-Sep-25 Fri 2.27 2.29 2.21 2.22 14.6 14.6 0.2
2015-Sep-24 Thu 2.23 2.27 ### 2.23 2,863,982 ### 61.7 61.7 ###
2015-Sep-23 Wed ### ### 2.245 2.27 1,907,680 2,141,370 22.6 22.6 0.2
2015-Sep-22 Tue 2.49 2.49 ### ### 2,426,726 3,021,273 4.4 4.4 0.0
2015-Sep-21 Mon 2.5 2.5 2.42 2.46 20.1 20.1 0.2
2015-Sep-18 Fri 2.55 ### 2.54 2.59 79.7 79.7 0.2
2015-Sep-17 Thu 2.54 ### 2.53 2.58 2,185,373 ### ### ### 0.2
2015-Sep-16 Wed 2.55 2.55 2.46 2.49 ### ### 0.2
2015-Sep-15 Tue 2.59 2.59 2.51 2.52 1,213,071 ### 14.0 14.0 ###
2015-Sep-14 Mon ### ### 2.49 2.58 1,509,158 ### 29.2 29.2 0.2
2015-Sep-11 Fri ### ### 2.53 ### ### ### 0.0
2015-Sep-10 Thu ### ### 2.53 2.55 2,615,282 ### ### ### 0.2
2015-Sep-09 Wed ### ### ### ### 2,357,286 0 ### ### 0.0
2015-Sep-08 Tue 2.55 ### 2.52 ### ### ### 0.0
2015-Sep-07 Mon 2.56 ### 2.485 ### 1,742,351 2,164,871 86.0 86.0 0.0
2015-Sep-04 Fri 2.56 ### ### 2.54 26.5 26.5 ###
2015-Sep-03 Thu ### 2.645 2.53 2.58 1,388,952 ### 28.0 28.0 0.2
2015-Sep-02 Wed 2.5 ### 2.445 ### 3,730,646 ### ### ### 0.0
2015-Sep-01 Tue 2.7 2.74 2.45 2.47 3,299,346 ### 4.0 4.0 ###
2015-Aug-31 Mon 2.76 ### 2.72 2.76 2,055,927 ### ### ### 0.2
2015-Aug-28 Fri ### 2.83 ### 2.82 3,094,325 ### ### ### ###
2015-Aug-27 Thu 2.59 2.59 2.46 2.52 3,681,357 9,295,426 12.4 12.4 ###
2015-Aug-26 Wed 2.51 ### 2.46 2.54 ### ### ###
2015-Aug-25 Tue 2.4 2.77 ### 2.53 ### ### ###
2015-Aug-24 Mon 2.58 2.59 2.46 2.47 2,786,827 ### ### ### ###
2015-Aug-21 Fri ### 2.755 ### ### ### ### 0.0
2015-Aug-20 Thu ### 2.75 ### ### 1,882,048 ### ### ### 0.0
2015-Aug-19 Wed ### 2.71 2.58 ### ### ### 0.0
2015-Aug-18 Tue 2.79 2.81 ### ### 2,642,055 3,712,087 ### ### 0.0
2015-Aug-17 Mon 2.83 2.86 2.77 2.8 ### ### 0.2
2015-Aug-14 Fri 2.83 2.855 2.77 2.79 2,438,925 6,859,476 ### ### ###
2015-Aug-13 Thu 2.84 2.86 2.77 2.83 1,427,574 4,018,620 30.9 30.9 0.2
2015-Aug-12 Wed ### ### 2.82 2.83 2,516,174 ### 7.3 7.3 0.2
2015-Aug-11 Tue ### ### ### ### 3,322,747 0 37.9 37.9 0.0
2015-Aug-10 Mon ### ### ### 3 71.7 71.7 0.2
2015-Aug-07 Fri ### ### ### ### 757,850 0 87.1 87.1 0.0
2015-Aug-06 Thu ### ### ### ### 83.9 83.9 0.0
2015-Aug-05 Wed ### ### ### ### 1,535,547 0 ### ### 0.0
2015-Aug-04 Tue 3 3 2.88 ### ### ### 0.0
2015-Aug-03 Mon ### ### ### ### 1,374,285 0 20.2 20.2 0.0
2015-Jul-31 Fri ### ### 3.055 ### 1,457,153 ### 81.1 81.1 0.0
2015-Jul-30 Thu ### ### ### ### ### ### 0.0
2015-Jul-29 Wed ### ### ### ### 2,116,178 0 85.2 85.2 0.0
2015-Jul-28 Tue 3 ### ### ### ### ### 0.0
2015-Jul-27 Mon ### ### ### ### 69.2 69.2 0.0
2015-Jul-24 Fri ### ### ### ### 1,963,654 0 ### ### 0.0
2015-Jul-23 Thu ### ### ### ### 2,551,654 0 ### ### 0.0
2015-Jul-22 Wed ### 3.21 ### ### 82.1 82.1 0.0
2015-Jul-21 Tue ### ### ### ### 2,042,052 0 87.1 87.1 0.0
2015-Jul-20 Mon ### ### ### ### 1,556,044 0 9.3 9.3 0.0
2015-Jul-17 Fri 3.27 3.27 ### ### 7.3 7.3 0.0
2015-Jul-16 Thu ### ### 3.21 3.22 1,422,773 2,283,550 12.7 12.7 0.2
2015-Jul-15 Wed 3.25 ### 3.24 ### ### ### 0.0
2015-Jul-14 Tue 3.22 3.27 3.22 3.24 ### ### ###
2015-Jul-13 Mon ### ### ### ### 2,078,648 0 23.8 23.8 0.0
2015-Jul-10 Fri ### ### ### ### ### ### 0.0
2015-Jul-09 Thu 2.86 ### ### ### 4,983,125 0 ### ### 0.0
2015-Jul-08 Wed ### ### 2.84 2.85 12.8 12.8 ###
2015-Jul-07 Tue ### ### ### ### 15.7 15.7 0.0
2015-Jul-06 Mon ### ### ### ### 1,590,080 0 ### ### 0.0
2015-Jul-03 Fri 3.28 ### ### ### 10.9 10.9 0.0
2015-Jul-02 Thu ### 3.43 3.26 3.29 ### ### ###
2015-Jul-01 Wed 3.23 3.26 ### 3.25 1,485,551 2,421,448 65.2 65.2 0.2
2015-Jun-30 Tue ### 3.29 3 3.23 ### ### ###
2015-Jun-29 Mon ### ### 3.22 3.25 20.7 20.7 0.2
2015-Jun-26 Fri 3.4 3.48 ### 3.41 2,798,085 ### ### ### ###
2015-Jun-25 Thu 3.58 3.58 ### ### 3,405,879 6,096,523 ### ### 0.0
2015-Jun-24 Wed ### ### 3.59 ### 76.1 76.1 0.0
2015-Jun-23 Tue 3.7 3.7 3.57 3.58 ### ### 0.3
2015-Jun-22 Mon 3.75 3.77 ### 3.7 2,718,778 ### ### ### 0.3
2015-Jun-19 Fri ### 3.78 ### 3.76 ### ### 0.3
2015-Jun-18 Thu ### 3.655 3.54 3.59 1,613,781 5,805,577 ### ### ###
2015-Jun-17 Wed ### 3.655 3.56 ### 1,428,444 ### 68.4 68.4 0.0
2015-Jun-16 Tue 3.7 3.71 ### ### 18.1 18.1 0.0
2015-Jun-15 Mon ### 3.74 ### 3.73 1,184,127 ### ### ### ###
2015-Jun-12 Fri 3.71 3.75 ### 3.71 985,156 ### ### ### ###
2015-Jun-11 Thu 3.76 3.77 ### 3.73 ### ### ###
2015-Jun-10 Wed ### 3.77 ### 3.71 5,542,955 10,448,470 88.1 88.1 ###
2015-Jun-09 Tue ### ### 3.53 3.56 ### ### 0.3
2015-Jun-05 Fri 3.58 ### 3.52 ### 80.4 80.4 0.0
2015-Jun-04 Thu ### 3.7 3.5 3.58 2,553,159 9,191,372 ### ### 0.3
2015-Jun-03 Wed ### 3.7 ### ### ### ### 0.0
2015-Jun-02 Tue ### ### 3.55 3.58 ### ### 0.3
2015-Jun-01 Mon 3.58 3.59 3.48 3.56 29.7 29.7 0.3
2015-May-29 Fri ### ### 3.55 3.57 ### ### 0.3
2015-May-28 Thu 3.55 3.58 3.5 3.54 1,148,645 ### ### ### 0.3
2015-May-27 Wed 3.47 3.54 3.47 3.53 85.5 85.5 0.3
2015-May-26 Tue ### ### 3.48 3.5 ### ### 0.3
2015-May-25 Mon 3.52 3.59 3.51 3.56 1,355,489 4,811,985 ### ### 0.3
2015-May-22 Fri 3.56 ### 3.49 3.52 ### ### ###
2015-May-21 Thu 3.46 3.54 3.44 3.5 77.2 77.2 0.3
2015-May-20 Wed 3.52 3.53 ### ### ### ### 0.0
2015-May-19 Tue ### ### 3.56 ### ### ### 0.0
2015-May-18 Mon 3.77 3.77 ### ### 14.3 14.3 0.0
2015-May-15 Fri 3.82 3.82 ### 3.71 2,121,857 4,052,746 12.3 12.3 ###
2015-May-14 Thu 3.84 3.89 ### 3.72 1,459,041 ### 8.6 8.6 0.3
2015-May-13 Wed 3.87 ### 3.82 3.87 ### ### ###
2015-May-12 Tue ### ### 3.83 3.87 1,997,349 3,824,923 14.5 14.5 ###
2015-May-11 Mon 3.82 ### 3.82 ### 89.8 89.8 0.0
2015-May-08 Fri 3.82 3.84 ### 3.8 ### ### ###
2015-May-07 Thu 3.78 3.84 3.77 3.82 5,037,656 19,168,281 ### ### 0.3
2015-May-06 Wed 3.77 3.86 3.76 3.78 ### ### 0.3
2015-May-05 Tue 3.87 3.88 ### 3.73 ### ### ###
2015-May-04 Mon 3.83 3.88 3.785 3.85 2,070,946 ### 73.5 73.5 0.3
2015-May-01 Fri 3.78 3.83 3.75 3.77 ### ### ###
2015-Apr-30 Thu ### 3.78 ### ### 1,102,671 2,084,048 83.1 83.1 0.0
2015-Apr-29 Wed 3.81 3.85 ### 3.72 1,862,350 3,585,023 ### ### 0.3
2015-Apr-28 Tue 3.86 ### 3.76 3.81 4,488,327 8,438,054 ### ### 0.3
2015-Apr-27 Mon ### 3.85 3.57 3.72 ### ### 0.3
2015-Apr-24 Fri 3.46 3.5 3.41 3.48 ### ### 0.2
2015-Apr-23 Thu ### 3.44 ### ### 1,081,145 ### ### ### 0.0
2015-Apr-22 Wed 3.42 3.45 3.26 ### 12.3 12.3 0.0
2015-Apr-21 Tue 3.4 3.47 3.4 3.44 83.0 83.0 0.2
2015-Apr-20 Mon 3.57 3.57 3.24 ### 2,850,622 ### ### ### 0.0
2015-Apr-17 Fri ### 3.5 ### 3.47 89.4 89.4 0.2
2015-Apr-16 Thu ### ### 3.26 ### 77.6 77.6 0.0
2015-Apr-15 Wed ### 3.24 ### 3.22 86.1 86.1 0.2
2015-Apr-14 Tue ### ### ### ### ### ### 0.0
2015-Apr-13 Mon ### ### ### ### 84.3 84.3 0.0
2015-Apr-10 Fri ### ### ### ### 17.2 17.2 0.0
2015-Apr-09 Thu ### ### ### ### 1,738,877 0 5.5 5.5 0.0
2015-Apr-08 Wed ### ### 3.22 3.28 2,058,657 ### 16.0 16.0 0.2
2015-Apr-07 Tue ### ### 3.24 3.26 12.2 12.2 0.2
2015-Apr-02 Thu 3.44 3.44 ### ### 1,792,357 3,082,854 15.3 15.3 0.0
2015-Apr-01 Wed 3.4 3.41 3.27 ### 3,347,050 11,179,147 ### ### 0.0
2015-Mar-31 Tue ### ### 3.475 3.57 12.3 12.3 0.3
2015-Mar-30 Mon 3.79 3.8 3.57 ### ### ### 0.0
2015-Mar-27 Fri 3.85 ### 3.85 3.87 ### ### ###
2015-Mar-26 Thu 3.86 ### 3.77 3.88 573,876 1,081,756 ### ### 0.3
2015-Mar-25 Wed 4 ### 3.845 3.88 11.4 11.4 0.3
2015-Mar-24 Tue ### ### ### ### 1,633,849 0 87.6 87.6 0.0
2015-Mar-23 Mon ### 4 ### ### ### ### 0.0
2015-Mar-20 Fri 3.89 ### 3.86 3.89 608,885 1,175,148 ### ### 0.3
2015-Mar-19 Thu 3.84 3.945 3.84 ### 912,540 ### ### ### 0.0
2015-Mar-18 Wed 3.8 3.83 3.75 3.82 ### ### 0.3
2015-Mar-17 Tue 3.82 3.82 3.76 3.8 828,586 3,140,340 ### ### ###
2015-Mar-16 Mon 3.74 3.79 ### 3.71 26.7 26.7 ###
2015-Mar-13 Fri 3.71 3.8 ### 3.8 1,387,428 ### 86.2 86.2 ###
2015-Mar-12 Thu 3.75 3.75 ### 3.7 ### ### 0.3
2015-Mar-11 Wed 3.75 3.79 3.7 3.74 28.4 28.4 0.3
2015-Mar-10 Tue ### ### 3.76 3.83 1,400,156 ### ### ### ###
2015-Mar-09 Mon ### ### 3.83 3.85 908,185 1,739,174 ### ### 0.3
2015-Mar-06 Fri ### ### 3.82 ### 1,957,687 3,739,182 ### ### 0.0
2015-Mar-05 Thu 3.84 ### 3.8 ### 988,971 1,879,044 ### ### 0.0
2015-Mar-04 Wed ### ### 3.81 3.82 2,120,950 ### 5.9 5.9 0.3
2015-Mar-03 Tue 4.23 4.23 4 ### 9.0 9.0 0.0
2015-Mar-02 Mon 4.26 ### ### 4.21 ### ### ###
2015-Feb-27 Fri 4.23 4.24 ### 4.23 64.3 64.3 0.3
2015-Feb-26 Thu ### 4.21 ### ### 694,987 1,462,947 ### ### 0.0
2015-Feb-25 Wed ### 4.21 ### ### 2,032,020 ### ### ### 0.0
2015-Feb-24 Tue ### ### ### ### ### ### 0.0
2015-Feb-23 Mon ### 4.125 3.85 ### 1,581,924 6,307,921 6.6 6.6 0.0
2015-Feb-20 Fri ### ### ### ### 1,571,153 0 32.6 32.6 0.0
2015-Feb-19 Thu 4.2 4.26 3.87 ### 2,698,320 10,968,670 ### ### 0.0
2015-Feb-18 Wed 4.25 4.25 ### ### 1,203,582 ### 18.4 18.4 0.0
2015-Feb-17 Tue 4.24 4.26 4.2 4.24 73.7 73.7 0.3
2015-Feb-16 Mon ### ### 4.22 4.23 1,040,786 2,196,058 14.8 14.8 0.3
2015-Feb-13 Fri 4.4 4.4 4.29 ### 2,523,278 10,963,642 13.9 13.9 0.0
2015-Feb-12 Thu ### ### 4.25 ### 36.0 36.0 0.0
2015-Feb-11 Wed 4.4 4.4 4.24 4.28 ### ### 0.3
2015-Feb-10 Tue 4.47 4.48 ### 4.43 452,078 1,012,654 23.7 23.7 ###
2015-Feb-09 Mon 4.48 4.51 4.4 4.45 615,953 2,744,070 ### ### 0.3
2015-Feb-06 Fri 4.51 4.54 4.46 4.49 538,249 2,422,120 27.7 27.7 ###
2015-Feb-05 Thu 4.53 4.54 4.43 4.46 1,033,473 4,635,126 14.9 14.9 0.3
2015-Feb-04 Wed 4.45 4.55 4.44 4.55 ### ### 0.3
2015-Feb-03 Tue 4.24 ### 4.23 ### 87.5 87.5 0.0
2015-Feb-02 Mon ### 4.22 ### ### 1,858,045 3,920,474 ### ### 0.0
2015-Jan-30 Fri ### ### ### ### 18.6 18.6 0.0
2015-Jan-29 Thu ### ### ### ### 86.0 86.0 0.0
2015-Jan-28 Wed ### ### 3.89 ### ### ### 0.0
2015-Jan-27 Tue ### ### 3.84 ### 1,338,624 2,570,158 ### ### 0.0
2015-Jan-23 Fri ### ### 3.985 ### ### ### 0.0
2015-Jan-22 Thu 3.71 4 3.71 4 3,284,150 ### ### ### 0.3
2015-Jan-21 Wed 3.51 ### 3.47 3.56 79.4 79.4 0.3
2015-Jan-20 Tue 3.5 3.51 ### 3.43 ### ### 0.2
2015-Jan-19 Mon ### ### 3.48 3.51 ### ### ###
2015-Jan-16 Fri 3.59 ### 3.48 3.53 1,432,973 2,493,373 16.8 16.8 0.3
2015-Jan-15 Thu 3.75 3.78 3.5 3.57 2,555,183 ### 5.8 5.8 0.3
2015-Jan-14 Wed ### ### 3.75 3.81 ### ### 0.3
2015-Jan-13 Tue 4 ### ### ### 73.2 73.2 0.0
2015-Jan-12 Mon 4.2 4.2 4 ### 940,888 3,857,640 7.8 7.8 0.0
2015-Jan-09 Fri ### 4.25 ### 4.2 ### ### ###
2015-Jan-08 Thu ### ### 3.86 ### 972,459 1,876,845 84.3 84.3 0.0
2015-Jan-07 Wed 3.78 3.88 3.73 3.88 905,772 ### 88.4 88.4 0.3
2015-Jan-06 Tue 3.79 3.89 3.72 3.81 ### ### 0.3
2015-Jan-05 Mon 3.82 ### 3.79 3.87 ### ### ###
2015-Jan-02 Fri 3.77 ### 3.77 3.87 84.5 84.5 ###
2014-Dec-31 Wed 3.79 3.85 ### 3.75 15.0 15.0 0.3
2014-Dec-30 Tue 3.85 3.87 ### 3.71 ### ### ###
2014-Dec-29 Mon 3.83 3.89 3.78 3.83 378,287 ### ### ### ###
2014-Dec-24 Wed 3.8 3.83 ### 3.79 1,002,786 ### 27.9 27.9 ###
2014-Dec-23 Tue ### ### 3.77 3.78 ### ### 0.3
2014-Dec-22 Mon 3.89 ### 3.84 ### ### ### 0.0
2014-Dec-19 Fri ### 3.86 ### 3.78 1,182,670 2,282,553 86.0 86.0 0.3
2014-Dec-18 Thu 3.49 3.675 3.47 ### 2,055,023 ### ### ### 0.0
2014-Dec-17 Wed 3.42 ### ### 3.51 1,050,050 0 86.4 86.4 ###
2014-Dec-16 Tue 3.58 ### 3.46 3.47 1,217,324 2,105,970 ### ### 0.2
2014-Dec-15 Mon ### 3.71 3.57 ### 1,108,189 ### ### ### 0.0
2014-Dec-12 Fri 3.71 3.75 ### ### 22.4 22.4 0.0
2014-Dec-11 Thu 3.75 3.81 3.71 3.76 ### ### 0.3
2014-Dec-10 Wed 3.8 3.89 3.75 3.84 1,382,647 ### 79.7 79.7 0.3
2014-Dec-09 Tue 4 ### 3.81 3.81 2,094,054 3,989,172 ### ### 0.3
2014-Dec-08 Mon ### 4.2 ### ### 1,390,951 ### ### ### 0.0
2014-Dec-05 Fri ### 4.2 ### ### 2,170,849 4,558,782 96.0 96.0 0.0
2014-Dec-04 Thu 3.75 3.88 3.75 3.85 88.3 88.3 0.3
2014-Dec-03 Wed ### 3.86 ### 3.7 1,583,576 ### 82.1 82.1 0.3
2014-Dec-02 Tue ### 3.76 ### ### 2,091,152 ### ### ### 0.0
2014-Dec-01 Mon 4.2 4.2 3.655 3.7 ### ### 0.3
2014-Nov-28 Fri 4.22 4.27 ### 4.25 843,284 ### ### ### ###
2014-Nov-27 Thu ### ### 4.23 ### ### ### 0.0
2014-Nov-26 Wed ### 4.42 ### ### 1,045,975 ### ### ### 0.0
2014-Nov-25 Tue ### 4.4 4.21 ### 18.8 18.8 0.0
2014-Nov-24 Mon ### 4.5 ### 4.49 1,584,857 3,565,928 91.2 91.2 ###
2014-Nov-21 Fri 4.2 4.24 ### 4.21 2,608,529 5,530,081 ### ### ###
2014-Nov-20 Thu 4.45 4.48 4.29 4.29 12.7 12.7 ###
2014-Nov-19 Wed 4.48 4.48 ### 4.45 ### ### 0.3
2014-Nov-18 Tue 4.55 4.56 4.42 4.46 1,472,644 6,612,171 ### ### 0.3
2014-Nov-17 Mon 4.4 ### 4.4 4.51 1,188,627 2,614,979 90.4 90.4 0.3
2014-Nov-14 Fri 4.28 4.45 ### ### ### ### 0.0
2014-Nov-13 Thu 4.24 ### 4.21 ### 86.0 86.0 0.0
2014-Nov-12 Wed 4.23 ### 4.21 4.28 87.6 87.6 0.3
2014-Nov-11 Tue ### ### ### 4.2 682,623 0 ### ### ###
2014-Nov-10 Mon 4.25 ### 4.25 4.29 79.5 79.5 ###
2014-Nov-07 Fri ### 4.27 ### 4.24 1,504,079 ### ### ### 0.3
2014-Nov-06 Thu ### ### ### ### 1,476,375 0 15.9 15.9 0.0
2014-Nov-05 Wed ### ### 4.23 4.26 1,693,256 ### ### ### 0.3
2014-Nov-04 Tue ### 4.48 ### 4.47 ### ### ###
2014-Nov-03 Mon 4.43 4.43 ### ### ### ### 0.0
2014-Oct-31 Fri ### 4.45 4.29 ### ### ### 0.0
2014-Oct-30 Thu 4.2 4.24 ### 4.21 76.5 76.5 ###
2014-Oct-29 Wed 4.2 ### ### 4.24 ### ### 0.3
2014-Oct-28 Tue ### 4.2 ### ### 2,615,129 5,491,770 16.5 16.5 0.0
2014-Oct-27 Mon 4.45 4.45 ### 4.2 ### ### ###
2014-Oct-24 Fri 4.42 4.5 ### 4.43 1,224,646 2,755,453 ### ### ###
2014-Oct-23 Thu ### ### 4.42 4.45 2,318,871 ### ### ### 0.3
2014-Oct-22 Wed ### ### 4.57 ### ### ### 0.0
2014-Oct-21 Tue ### ### 4.47 4.53 1,552,171 ### 20.2 20.2 ###
2014-Oct-20 Mon 4.55 4.77 4.45 ### ### ### 0.0
2014-Oct-17 Fri 4.28 4.42 4.28 ### 1,902,045 ### ### ### 0.0
2014-Oct-16 Thu 4.26 4.26 4.085 4.22 2,072,785 ### 24.4 24.4 ###
2014-Oct-15 Wed 4.22 4.45 4.22 ### 2,191,285 9,499,220 88.5 88.5 0.0
2014-Oct-14 Tue 4 ### ### 4.24 ### ### 0.3
2014-Oct-13 Mon ### ### ### ### 28.3 28.3 0.0
2014-Oct-10 Fri ### ### ### ### 1,487,740 0 11.7 11.7 0.0
2014-Oct-09 Thu ### 4.56 ### 4.41 71.0 71.0 ###
2014-Oct-08 Wed ### ### ### ### 94.9 94.9 0.0
2014-Oct-07 Tue 4.27 ### ### 4.26 1,263,078 0 ### ### 0.3
2014-Oct-06 Mon ### 4.43 4.22 4.25 15.6 15.6 ###
2014-Oct-03 Fri ### ### ### ### 1,372,557 0 24.9 24.9 0.0
2014-Oct-02 Thu ### 4.42 4.29 ### ### ### 0.0
2014-Oct-01 Wed 4.27 4.48 4.27 ### 1,526,627 ### ### ### 0.0
2014-Sep-30 Tue 4.24 ### ### ### ### ### 0.0
2014-Sep-29 Mon ### ### ### ### 92.4 92.4 0.0
2014-Sep-26 Fri ### 4.4 ### ### ### ### 0.0
2014-Sep-25 Thu 4.51 4.56 4.5 4.53 1,472,649 ### 78.5 78.5 ###
2014-Sep-24 Wed 4.45 4.5 ### 4.43 1,899,441 4,273,742 ### ### ###
2014-Sep-23 Tue 4.5 4.53 4.26 4.53 4,236,051 18,617,444 ### ### ###
2014-Sep-22 Mon ### ### ### ### ### ### 0.0
2014-Sep-19 Fri ### 4.84 ### 4.8 87.2 87.2 0.3
2014-Sep-18 Thu 4.83 4.87 ### 4.71 1,907,284 ### ### ### ###
2014-Sep-17 Wed 4.84 ### 4.81 4.83 ### ### 0.3
2014-Sep-16 Tue ### ### 4.84 4.87 2,429,685 ### 21.0 21.0 0.3
2014-Sep-15 Mon 4.89 ### 4.82 5 1,208,985 2,913,653 90.1 90.1 0.4
2014-Sep-12 Fri ### ### 4.88 ### 1,214,643 2,963,728 ### ### 0.0
2014-Sep-11 Thu ### ### ### ### 1,152,459 0 33.3 33.3 0.0
2014-Sep-10 Wed ### 5.175 ### ### 18.6 18.6 0.0
2014-Sep-09 Tue ### ### ### 5.28 2,140,845 0 86.9 86.9 0.4
2014-Sep-08 Mon ### ### ### ### 1,524,185 0 81.4 81.4 0.0
2014-Sep-05 Fri ### ### ### ### 19.4 19.4 0.0
2014-Sep-04 Thu 5 ### ### ### 1,662,622 0 78.1 78.1 0.0
2014-Sep-03 Wed 4.84 ### 4.81 ### 86.5 86.5 0.0
2014-Sep-02 Tue ### ### ### 4.83 14.5 14.5 0.3
2014-Sep-01 Mon ### ### ### ### 842,744 0 33.7 33.7 0.0
2014-Aug-29 Fri 4.87 ### 4.85 ### 835,583 2,026,288 ### ### 0.0
2014-Aug-28 Thu 4.89 ### 4.81 4.87 812,341 1,953,680 31.6 31.6 0.3
2014-Aug-27 Wed 4.76 ### 4.73 4.87 1,356,641 3,208,455 86.2 86.2 0.3
2014-Aug-26 Tue ### ### ### ### 1,945,774 0 ### ### 0.0
2014-Aug-25 Mon 4.75 ### 4.74 ### 91.5 91.5 0.0
2014-Aug-22 Fri 4.87 4.87 ### 4.75 14.0 14.0 ###
2014-Aug-21 Thu 4.86 4.88 4.8 4.84 32.8 32.8 0.3
2014-Aug-20 Wed 4.85 4.875 4.75 4.77 1,403,942 6,756,470 19.8 19.8 ###
2014-Aug-19 Tue 4.8 ### 4.77 4.8 67.3 67.3 0.3
2014-Aug-18 Mon 4.85 4.88 ### 4.81 ### ### ###
2014-Aug-15 Fri 4.84 4.88 4.78 4.86 72.5 72.5 0.3
2014-Aug-14 Thu 4.79 4.8 4.71 4.76 1,234,646 5,870,741 21.7 21.7 ###
2014-Aug-13 Wed 4.74 4.85 4.725 4.81 84.1 84.1 ###
2014-Aug-12 Tue 4.79 4.81 ### 4.74 18.5 18.5 0.3
2014-Aug-11 Mon 4.85 4.86 4.77 4.82 ### ### 0.3
2014-Aug-08 Fri 4.88 ### 4.75 4.82 1,528,179 3,629,425 ### ### 0.3
2014-Aug-07 Thu 4.89 ### 4.88 ### ### ### 0.0
2014-Aug-06 Wed ### ### 4.81 4.85 1,191,423 2,865,372 ### ### ###
2014-Aug-05 Tue ### ### ### ### 1,138,783 0 39.1 39.1 0.0
2014-Aug-04 Mon ### ### 4.88 ### 848,343 2,069,956 70.6 70.6 0.0
2014-Aug-01 Fri ### ### 4.85 4.89 ### ### ###
2014-Jul-31 Thu ### ### ### ### ### ### 0.0
2014-Jul-30 Wed ### ### ### ### 1,801,155 0 ### ### 0.0
2014-Jul-29 Tue ### ### 4.885 ### 85.7 85.7 0.0
2014-Jul-28 Mon ### ### ### ### 1,481,870 0 ### ### 0.0
2014-Jul-25 Fri ### 5.075 ### ### 15.5 15.5 0.0
2014-Jul-24 Thu ### ### ### ### ### ### 0.0
2014-Jul-23 Wed ### 5.22 ### ### ### ### 0.0
2014-Jul-22 Tue 5 ### 5 ### 3,264,628 8,161,570 89.7 89.7 0.0
2014-Jul-21 Mon ### 5 ### ### 1,032,947 ### ### ### 0.0
2014-Jul-18 Fri ### ### ### ### 713,678 0 73.8 73.8 0.0
2014-Jul-17 Thu ### ### ### ### 936,570 0 ### ### 0.0
2014-Jul-16 Wed ### ### 4.985 ### ### ### 0.0
2014-Jul-15 Tue ### ### ### ### 1,586,184 0 80.5 80.5 0.0
2014-Jul-14 Mon 5 ### ### ### ### ### 0.0
2014-Jul-11 Fri ### ### ### ### 1,233,488 0 17.8 17.8 0.0
2014-Jul-10 Thu ### ### ### ### 1,776,976 0 90.4 90.4 0.0
2014-Jul-09 Wed ### ### 4.87 4.89 23.0 23.0 ###
2014-Jul-08 Tue ### ### 4.88 ### ### ### 0.0
2014-Jul-07 Mon ### ### 4.88 ### 701,584 ### ### ### 0.0
2014-Jul-04 Fri ### ### ### ### 979,257 0 19.6 19.6 0.0
2014-Jul-03 Thu ### ### ### 5 2,777,041 0 ### ### 0.4
2014-Jul-02 Wed 4.82 4.85 4.7 4.8 26.7 26.7 0.3
2014-Jul-01 Tue ### 4.81 ### 4.77 821,651 1,976,070 ### ### ###
2014-Jun-30 Mon 4.74 4.74 4.59 ### 762,274 ### 18.4 18.4 0.0
2014-Jun-27 Fri 4.84 4.84 4.725 4.74 ### ### 0.3
2014-Jun-26 Thu 4.71 4.84 4.71 4.8 1,526,086 ### 80.4 80.4 0.3
2014-Jun-25 Wed ### 4.74 4.55 4.71 85.5 85.5 ###
2014-Jun-24 Tue 4.72 4.725 ### 4.7 845,353 1,997,146 ### ### 0.3
2014-Jun-23 Mon ### 4.8 ### 4.74 1,386,955 ### 85.8 85.8 0.3
2014-Jun-20 Fri ### ### ### ### 31.9 31.9 0.0
2014-Jun-19 Thu 4.57 ### 4.57 ### 1,017,971 ### ### ### 0.0
2014-Jun-18 Wed ### 4.745 4.52 4.58 1,870,671 8,665,883 16.5 16.5 0.3
2014-Jun-17 Tue ### ### ### ### 2,597,324 0 ### ### 0.0
2014-Jun-16 Mon 4.21 4.41 4.2 ### 90.5 90.5 0.0
2014-Jun-13 Fri ### ### ### 4.22 ### ### ###
2014-Jun-12 Thu ### ### ### ### 1,511,376 0 ### ### 0.0
2014-Jun-11 Wed 4.46 ### ### 4.42 2,311,889 0 24.0 24.0 0.3
2014-Jun-10 Tue 4.58 4.58 4.42 4.44 2,247,681 ### 14.3 14.3 0.3
2014-Jun-06 Fri ### ### 4.56 4.59 ### ### 0.3
2014-Jun-05 Thu 4.59 ### 4.56 ### 79.3 79.3 0.0
2014-Jun-04 Wed 4.73 4.73 4.58 ### ### ### 0.0
2014-Jun-03 Tue 4.77 4.77 4.71 4.74 1,662,781 7,881,581 33.6 33.6 0.3
2014-Jun-02 Mon ### 4.77 4.59 4.74 1,461,187 6,838,355 86.4 86.4 0.3
2014-May-30 Fri ### ### 4.525 4.53 17.8 17.8 ###
2014-May-29 Thu 4.73 4.74 4.57 ### 1,432,582 ### ### ### 0.0
2014-May-28 Wed ### 4.81 ### 4.75 86.9 86.9 ###
2014-May-27 Tue 4.58 ### 4.56 4.59 ### ### 0.3
2014-May-26 Mon 4.5 ### 4.45 4.58 1,620,323 ### ### ### 0.3
2014-May-23 Fri 4.5 4.5 4.42 4.47 1,112,229 4,960,541 ### ### ###
2014-May-22 Thu 4.49 4.59 4.41 4.47 23.3 23.3 ###
2014-May-21 Wed ### ### 4.27 ### ### ### 0.0
2014-May-20 Tue 4.42 4.44 ### 4.41 3,642,485 ### 30.3 30.3 ###
2014-May-19 Mon ### 4.24 ### 4.24 ### ### 0.3
2014-May-16 Fri ### 4.2 3.985 ### 4,343,840 ### ### ### 0.0
2014-May-15 Thu ### 4.46 ### ### 27.5 27.5 0.0
2014-May-14 Wed 4.45 4.55 4.4 4.52 ### ### 0.3
2014-May-13 Tue 4.42 4.49 4.41 4.45 1,832,657 8,155,323 ### ### 0.3
2014-May-12 Mon ### 4.4 4.285 ### ### ### 0.0
2014-May-09 Fri ### 4.43 4.29 ### 20.9 20.9 0.0
2014-May-08 Thu 4.28 ### 4.23 4.28 2,541,482 ### 73.7 73.7 0.3
2014-May-07 Wed ### 4.2 ### ### 1,028,045 ### 84.2 84.2 0.0
2014-May-06 Tue ### ### ### ### 72.7 72.7 0.0
2014-May-05 Mon 4 ### ### ### ### ### 0.0
2014-May-02 Fri ### ### ### ### 22.6 22.6 0.0
2014-May-01 Thu ### 4.155 ### ### ### ### 0.0
2014-Apr-30 Wed 4.2 4.2 ### ### 2,691,953 ### 18.3 18.3 0.0
2014-Apr-29 Tue 4.22 4.325 ### 4.26 88.4 88.4 0.3
2014-Apr-28 Mon ### 4.345 4.28 ### 77.5 77.5 0.0
2014-Apr-24 Thu 4.2 ### ### ### 2,036,126 0 ### ### 0.0
2014-Apr-23 Wed ### ### ### ### ### ### 0.0
2014-Apr-22 Tue ### ### ### ### ### ### 0.0
2014-Apr-17 Thu 3.86 ### 3.85 ### ### ### 0.0
2014-Apr-16 Wed 3.83 3.88 3.79 3.85 ### ### 0.3
2014-Apr-15 Tue ### ### 3.84 3.88 4,107,822 ### 7.7 7.7 0.3
2014-Apr-14 Mon 3.8 ### 3.78 ### ### ### 0.0
2014-Apr-11 Fri 3.72 3.84 3.72 3.76 83.4 83.4 0.3
2014-Apr-10 Thu 3.71 3.77 ### ### 2,088,381 ### 23.7 23.7 0.0
2014-Apr-09 Wed 3.52 3.71 3.52 ### ### ### 0.0
2014-Apr-08 Tue 3.48 3.525 3.44 3.47 1,311,884 ### 32.3 32.3 0.2
2014-Apr-07 Mon 3.48 3.51 3.41 3.49 ### ### ###
2014-Apr-04 Fri 3.42 3.5 3.41 3.48 581,077 2,007,621 ### ### 0.2
2014-Apr-03 Thu 3.46 3.49 3.42 3.45 ### ### ###
2014-Apr-02 Wed 3.4 3.49 ### 3.4 4,596,757 8,021,340 ### ### 0.2
2014-Apr-01 Tue 3.28 3.4 3.22 ### 92.6 92.6 0.0
2014-Mar-31 Mon 3.22 ### 3.2 ### ### ### 0.0
2014-Mar-28 Fri ### ### 3.25 ### 69.6 69.6 0.0
2014-Mar-27 Thu ### ### 3.21 ### ### ### 0.0
2014-Mar-26 Wed 3.46 3.5 ### 3.44 ### ### 0.2
2014-Mar-25 Tue 3.44 3.46 ### 3.42 29.4 29.4 0.2
2014-Mar-24 Mon ### 3.54 ### 3.49 948,328 1,678,540 88.8 88.8 ###
2014-Mar-21 Fri 3.51 3.55 ### 3.43 5,076,456 ### 15.8 15.8 0.2
2014-Mar-20 Thu 3.56 3.56 3.48 3.51 3,446,274 12,130,884 ### ### ###
2014-Mar-19 Wed 3.54 ### 3.54 3.59 ### ### ###
2014-Mar-18 Tue ### 3.55 ### 3.54 ### ### 0.3
2014-Mar-17 Mon ### ### ### ### ### ### 0.0
2014-Mar-14 Fri ### ### 3.29 ### 919,250 ### 81.3 81.3 0.0
2014-Mar-13 Thu ### 3.5 ### 3.44 1,650,476 ### 79.6 79.6 0.2
2014-Mar-12 Wed ### ### 3.29 ### ### ### 0.0
2014-Mar-11 Tue 3.4 3.47 ### 3.41 817,978 ### ### ### ###
2014-Mar-10 Mon ### ### 3.42 3.44 1,260,753 2,155,887 ### ### 0.2
2014-Mar-07 Fri 3.48 ### 3.48 ### 91.5 91.5 0.0
2014-Mar-06 Thu ### 3.54 ### 3.46 89.7 89.7 0.2
2014-Mar-05 Wed 3.22 ### 3.22 ### 90.8 90.8 0.0
2014-Mar-04 Tue 3.23 3.255 ### ### 19.4 19.4 0.0
2014-Mar-03 Mon 3.26 3.26 3.2 3.24 28.6 28.6 ###
2014-Feb-28 Fri ### 3.29 ### 3.28 ### ### 0.2
2014-Feb-27 Thu ### ### ### ### 27.2 27.2 0.0
2014-Feb-26 Wed ### ### ### ### ### ### 0.0
2014-Feb-25 Tue ### ### ### ### 1,422,470 0 24.6 24.6 0.0
2014-Feb-24 Mon ### ### ### ### 1,091,988 0 ### ### 0.0
2014-Feb-21 Fri ### ### ### ### ### ### 0.0
2014-Feb-20 Thu ### 3.21 ### ### 24.0 24.0 0.0
2014-Feb-19 Wed ### 3.25 ### 3.22 92.2 92.2 0.2
2014-Feb-18 Tue 3.28 3.28 3.28 3.28 0 0.2
2014-Feb-17 Mon 3.2 ### 3.2 3.28 87.6 87.6 0.2
2014-Feb-14 Fri 3.28 3.29 ### ### 11.5 11.5 0.0
2014-Feb-13 Thu ### ### ### ### 76.9 76.9 0.0
2014-Feb-12 Wed 2.89 3 2.88 3 89.7 89.7 0.2
2014-Feb-11 Tue 2.86 ### 2.82 2.89 ### ### ###
2014-Feb-10 Mon 2.8 ### 2.8 2.87 1,593,525 ### ### ### ###
2014-Feb-07 Fri ### 2.76 ### 2.75 ### ### ###
2014-Feb-06 Thu 2.54 ### 2.54 ### 92.4 92.4 0.0
2014-Feb-05 Wed ### ### 2.53 2.56 ### ### 0.2
2014-Feb-04 Tue ### 2.685 ### ### 1,101,247 1,478,424 ### ### 0.0
2014-Feb-03 Mon ### 2.7 2.655 ### ### ### 0.0
2014-Jan-31 Fri ### ### ### ### 441,776 0 ### ### 0.0
2014-Jan-30 Thu 2.56 2.655 2.53 ### ### ### 0.0
2014-Jan-29 Wed 2.56 2.585 2.52 2.58 76.6 76.6 0.2
2014-Jan-28 Tue 2.5 2.585 2.5 2.54 405,086 ### 86.1 86.1 ###
2014-Jan-24 Fri 2.51 ### 2.51 2.57 439,549 ### ### ### ###
2014-Jan-23 Thu ### ### 2.51 2.54 13.5 13.5 ###
2014-Jan-22 Wed ### 2.72 2.58 ### 704,054 1,865,743 14.9 14.9 0.0
2014-Jan-21 Tue 2.8 2.81 2.71 2.74 438,481 ### ### ### 0.2
2014-Jan-20 Mon 2.7 2.81 ### 2.81 458,471 644,151 ### ### ###
2014-Jan-17 Fri 2.75 2.755 ### 2.72 570,081 785,286 ### ### 0.2
2014-Jan-16 Thu 2.75 2.77 2.72 2.72 1,694,741 ### ### ### 0.2
2014-Jan-15 Wed 2.71 2.755 ### 2.7 1,189,725 1,638,846 ### ### 0.2
2014-Jan-14 Tue ### 2.74 ### ### 1,736,777 2,379,384 ### ### 0.0
2014-Jan-13 Mon 2.41 ### 2.41 2.56 1,590,627 ### ### ### 0.2
2014-Jan-10 Fri ### ### ### ### ### ### 0.0
2014-Jan-09 Thu ### ### ### ### 1,259,676 0 73.6 73.6 0.0
2014-Jan-08 Wed 2.41 2.41 ### ### ### ### 0.0
2014-Jan-07 Tue 2.41 2.41 2.345 2.4 405,183 963,322 ### ### ###
2014-Jan-06 Mon 2.43 2.45 ### 2.41 ### ### 0.2
2014-Jan-03 Fri 2.42 2.42 ### 2.42 299,387 362,258 74.0 74.0 0.2
2014-Jan-02 Thu ### 2.45 ### 2.43 81.7 81.7 ###
2013-Dec-31 Tue ### 2.4 ### ### ### ### 0.0
2013-Dec-30 Mon ### ### ### ### 1,273,058 0 19.9 19.9 0.0
2013-Dec-27 Fri ### ### ### ### 294,641 0 22.4 22.4 0.0
2013-Dec-24 Tue ### ### 2.25 ### ### ### 0.0
2013-Dec-23 Mon 2.27 ### 2.23 ### 80.9 80.9 0.0
2013-Dec-20 Fri 2.2 ### ### 2.28 88.0 88.0 0.2
2013-Dec-19 Thu ### 2.22 ### 2.2 77.4 77.4 0.2
2013-Dec-18 Wed ### ### ### ### 25.5 25.5 0.0
2013-Dec-17 Tue ### ### ### ### 77.4 77.4 0.0
2013-Dec-16 Mon ### 2.21 2.155 ### ### ### 0.0
2013-Dec-13 Fri ### 2.21 ### ### 83.6 83.6 0.0
2013-Dec-12 Thu ### ### ### ### 690,840 0 ### ### 0.0
2013-Dec-11 Wed ### ### ### ### 15.0 15.0 0.0
2013-Dec-10 Tue 2.23 2.26 ### ### 1,260,225 1,424,054 19.3 19.3 0.0
2013-Dec-09 Mon 2.25 2.26 ### 2.2 20.2 20.2 0.2
2013-Dec-06 Fri ### 2.2 ### ### 96.3 96.3 0.0
2013-Dec-05 Thu ### ### 1.955 ### ### ### 0.0
2013-Dec-04 Wed ### ### ### ### ### ### 0.0
2013-Dec-03 Tue ### ### 1.975 1.985 ### ### ###
2013-Dec-02 Mon ### ### ### ### ### ### 0.0
2013-Nov-29 Fri ### ### ### ### 1,055,853 0 10.6 10.6 0.0
2013-Nov-28 Thu 2.25 2.25 ### ### 614,879 ### ### ### 0.0
2013-Nov-27 Wed ### ### 2.22 2.23 826,788 ### 15.1 15.1 ###
2013-Nov-26 Tue ### ### 2.27 2.29 1,235,045 1,401,776 ### ### ###
2013-Nov-25 Mon 2.4 2.4 2.28 2.28 9.9 9.9 0.2
2013-Nov-22 Fri 2.4 2.42 2.21 2.28 1,428,443 3,306,845 ### ### 0.2
2013-Nov-21 Thu 2.47 2.5 2.325 ### ### ### 0.0
2013-Nov-20 Wed 2.52 2.56 2.52 2.54 467,858 1,188,359 ### ### ###
2013-Nov-19 Tue 2.52 2.56 2.49 2.56 634,544 1,602,223 ### ### 0.2
2013-Nov-18 Mon 2.55 2.56 2.5 2.55 79.4 79.4 0.2
2013-Nov-15 Fri 2.53 ### 2.53 2.56 345,087 ### ### ### 0.2
2013-Nov-14 Thu 2.5 2.58 2.47 2.54 81.4 81.4 ###
2013-Nov-13 Wed ### ### 2.5 2.52 12.7 12.7 ###
2013-Nov-12 Tue ### ### ### ### ### ### 0.0
2013-Nov-11 Mon ### ### ### ### 357,957 0 34.8 34.8 0.0
2013-Nov-08 Fri ### ### 2.57 ### 696,446 ### 74.4 74.4 0.0
2013-Nov-07 Thu ### ### ### ### 419,447 0 ### ### 0.0
2013-Nov-06 Wed ### ### 2.525 ### 564,078 712,148 85.0 85.0 0.0
2013-Nov-05 Tue ### 2.71 2.625 2.7 305,041 ### ### ### 0.2
2013-Nov-04 Mon 2.7 2.755 ### ### 711,683 980,343 24.5 24.5 0.0
2013-Nov-01 Fri 2.79 2.79 2.71 2.71 566,188 ### ### ### ###
2013-Oct-31 Thu 2.81 2.855 2.77 2.8 543,028 ### ### ### 0.2
2013-Oct-30 Wed ### ### 2.78 2.8 ### ### 0.2
2013-Oct-29 Tue ### ### 2.87 ### 232,829 ### ### ### 0.0
2013-Oct-28 Mon 3 ### ### ### ### ### 0.0
2013-Oct-25 Fri ### ### ### ### ### ### 0.0
2013-Oct-24 Thu ### ### ### ### 435,859 0 ### ### 0.0
2013-Oct-23 Wed ### ### ### ### 1,071,729 0 ### ### 0.0
2013-Oct-22 Tue 2.78 2.84 2.78 2.83 ### ### 0.2
2013-Oct-21 Mon 2.81 2.86 2.76 2.77 2,470,678 ### ### ### 0.2
2013-Oct-18 Fri 2.74 2.8 2.73 2.79 ### ### ###
2013-Oct-17 Thu 2.78 2.83 2.72 2.72 1,317,674 3,656,545 ### ### 0.2
2013-Oct-16 Wed 2.78 2.79 2.74 2.77 961,975 ### 29.4 29.4 0.2
2013-Oct-15 Tue 2.78 2.84 ### 2.74 1,358,824 ### 15.8 15.8 0.2
2013-Oct-14 Mon ### 2.7 ### ### 336,320 ### ### ### 0.0
2013-Oct-11 Fri 2.75 2.88 2.7 2.77 ### ### 0.2
2013-Oct-10 Thu ### 2.72 ### 2.72 1,426,257 ### ### ### 0.2
2013-Oct-09 Wed ### 2.72 ### ### 530,771 721,848 76.8 76.8 0.0
2013-Oct-08 Tue ### 2.72 ### ### 401,449 545,970 ### ### 0.0
2013-Oct-07 Mon ### 2.74 ### 2.7 93.4 93.4 0.2
2013-Oct-04 Fri 2.76 2.76 2.71 2.74 742,646 ### 25.2 25.2 0.2
2013-Oct-03 Thu 2.81 2.82 2.72 2.81 298,859 ### 69.1 69.1 ###
2013-Oct-02 Wed 2.82 2.86 2.8 2.84 269,085 ### 78.4 78.4 0.2
2013-Oct-01 Tue 2.84 2.87 2.81 2.81 ### ### ###
2013-Sep-30 Mon ### ### 2.84 2.86 462,072 656,142 ### ### 0.2
2013-Sep-27 Fri ### ### ### ### 835,273 0 14.7 14.7 0.0
2013-Sep-26 Thu ### ### ### ### 148,272 0 72.9 72.9 0.0
2013-Sep-25 Wed ### ### ### ### 122,754 0 ### ### 0.0
2013-Sep-24 Tue ### ### 2.89 ### 209,771 ### ### ### 0.0
2013-Sep-23 Mon ### ### ### ### 133,478 0 20.0 20.0 0.0
2013-Sep-20 Fri ### ### 3 ### 343,242 ### 31.5 31.5 0.0
2013-Sep-19 Thu ### ### ### ### 481,325 0 90.3 90.3 0.0
2013-Sep-18 Wed ### ### ### ### 265,955 0 ### ### 0.0
2013-Sep-17 Tue ### ### ### ### 24.4 24.4 0.0
2013-Sep-16 Mon ### ### ### 3 153,243 0 ### ### 0.2
2013-Sep-13 Fri ### ### ### ### ### ### 0.0
2013-Sep-12 Thu ### ### 3.045 ### ### ### 0.0
2013-Sep-11 Wed ### ### ### ### 72.7 72.7 0.0
2013-Sep-10 Tue ### ### ### ### 26.9 26.9 0.0
2013-Sep-09 Mon ### ### ### ### 145,475 0 82.9 82.9 0.0
2013-Sep-06 Fri 3 3 2.89 ### 681,923 ### 22.6 22.6 0.0
2013-Sep-05 Thu ### ### 2.85 ### 20.1 20.1 0.0
2013-Sep-04 Wed ### ### ### ### ### ### 0.0
2013-Sep-03 Tue 3 ### 3 ### 238,887 ### 73.2 73.2 0.0
2013-Sep-02 Mon ### ### ### ### 353,087 0 76.5 76.5 0.0
2013-Aug-30 Fri 2.85 3 2.85 ### 667,827 ### 84.1 84.1 0.0
2013-Aug-29 Thu ### ### 2.82 2.89 ### ### ###
2013-Aug-28 Wed ### ### 2.86 ### 85.2 85.2 0.0
2013-Aug-27 Tue 3.24 3.25 ### ### 853,186 1,386,427 ### ### 0.0
2013-Aug-26 Mon 3.41 3.42 3.29 ### ### ### 0.0
2013-Aug-23 Fri ### 3.44 ### 3.43 84.4 84.4 0.2
2013-Aug-22 Thu 3.24 ### 3.22 ### 86.9 86.9 0.0
2013-Aug-21 Wed 3.45 3.45 ### ### 9.1 9.1 0.0
2013-Aug-20 Tue 3.43 3.47 ### ### 129,275 ### ### ### 0.0
2013-Aug-19 Mon 3.45 3.47 3.41 3.45 324,582 ### 70.3 70.3 ###
2013-Aug-16 Fri 3.4 3.42 ### 3.4 68.7 68.7 0.2
2013-Aug-15 Thu 3.27 3.42 3.27 3.4 ### ### 0.2
2013-Aug-14 Wed 3.45 3.45 ### ### ### ### 0.0
2013-Aug-13 Tue 3.25 ### 3.22 ### ### ### 0.0
2013-Aug-12 Mon ### 3.225 ### 3.22 666,087 ### ### ### 0.2
2013-Aug-09 Fri ### ### ### ### ### ### 0.0
2013-Aug-08 Thu 2.88 ### 2.84 ### 915,349 ### 89.7 89.7 0.0
2013-Aug-07 Wed ### ### 2.89 ### 421,554 609,145 21.9 21.9 0.0
2013-Aug-06 Tue ### ### ### ### 22.1 22.1 0.0
2013-Aug-05 Mon ### ### ### ### ### ### 0.0
2013-Aug-02 Fri ### ### ### ### 77.8 77.8 0.0
2013-Aug-01 Thu ### 3.21 ### ### 642,956 1,031,944 ### ### 0.0
2013-Jul-31 Wed 3.23 3.24 ### ### 535,349 ### 8.9 8.9 0.0
2013-Jul-30 Tue 3.22 3.25 ### ### 371,473 603,643 25.0 25.0 0.0
2013-Jul-29 Mon 3.21 3.23 ### ### 383,355 ### 19.5 19.5 0.0
2013-Jul-26 Fri ### 3.25 ### 3.2 ### ### 0.2
2013-Jul-25 Thu ### ### ### ### 448,846 0 ### ### 0.0
2013-Jul-24 Wed ### 3.2 ### ### 88.3 88.3 0.0
2013-Jul-23 Tue ### ### ### ### 25.2 25.2 0.0
2013-Jul-22 Mon ### ### 3 ### 325,657 488,485 ### ### 0.0
2013-Jul-19 Fri ### ### ### 3 534,578 0 25.5 25.5 0.2
2013-Jul-18 Thu ### 3.085 ### ### 448,954 ### ### ### 0.0
2013-Jul-17 Wed 2.81 3 2.81 ### 304,820 ### 91.8 91.8 0.0
2013-Jul-16 Tue 2.88 ### 2.82 2.85 184,378 259,972 ### ### ###
2013-Jul-15 Mon 3 3 2.88 ### ### ### 0.0
2013-Jul-12 Fri ### ### ### 3 22.9 22.9 0.2
2013-Jul-11 Thu 2.8 ### 2.78 ### 556,184 ### ### ### 0.0
2013-Jul-10 Wed 2.84 2.89 2.75 2.78 759,577 ### ### ### 0.2
2013-Jul-09 Tue 2.76 2.87 2.75 2.81 408,240 1,147,154 ### ### ###
2013-Jul-08 Mon 2.77 2.84 ### 2.7 609,843 865,977 ### ### 0.2
2013-Jul-05 Fri 2.87 ### 2.84 ### 1,112,378 1,579,576 ### ### 0.0
2013-Jul-04 Thu 2.71 2.85 ### 2.8 83.9 83.9 0.2
2013-Jul-03 Wed 2.5 ### 2.5 ### ### ### 0.0
2013-Jul-02 Tue 2.43 2.56 ### 2.56 ### ### 0.2
2013-Jul-01 Mon 2.25 ### 2.25 ### 88.0 88.0 0.0
2013-Jun-28 Fri ### 2.445 ### ### ### ### 0.0
2013-Jun-27 Thu ### ### ### ### 2,070,485 0 ### ### 0.0
2013-Jun-26 Wed 2.22 ### 2.21 2.28 1,346,685 1,488,086 ### ### 0.2
2013-Jun-25 Tue 2.24 2.25 ### 2.2 2,015,852 ### ### ### 0.2
2013-Jun-24 Mon 2.4 2.41 ### ### 2,037,781 2,455,526 29.4 29.4 0.0
2013-Jun-21 Fri 2.45 2.45 ### 2.4 2,600,443 3,185,542 ### ### ###
2013-Jun-20 Thu ### ### 2.53 2.54 1,217,381 1,539,986 16.9 16.9 ###
2013-Jun-19 Wed 2.74 2.77 ### ### 15.9 15.9 0.0
2013-Jun-18 Tue 2.7 2.73 ### ### ### ### 0.0
2013-Jun-17 Mon 2.74 2.74 ### 2.74 460,653 ### ### ### 0.2
2013-Jun-14 Fri 2.75 2.82 2.74 2.78 430,586 1,197,029 ### ### 0.2
2013-Jun-13 Thu ### ### 2.81 2.83 1,647,554 ### 20.7 20.7 0.2
2013-Jun-12 Wed ### ### ### ### 81.0 81.0 0.0
2013-Jun-11 Tue ### ### ### ### 256,181 0 ### ### 0.0
2013-Jun-07 Fri ### ### ### ### 476,979 0 ### ### 0.0
2013-Jun-06 Thu ### ### ### ### 448,677 0 85.5 85.5 0.0
2013-Jun-05 Wed ### 3.24 ### ### ### ### 0.0
2013-Jun-04 Tue ### ### ### ### 616,345 0 88.2 88.2 0.0
2013-Jun-03 Mon ### ### ### ### 973,240 0 ### ### 0.0
2013-May-31 Fri ### 3.28 ### ### 1,071,478 1,757,223 ### ### 0.0
2013-May-30 Thu ### ### 2.85 ### 434,525 ### ### ### 0.0
2013-May-29 Wed 2.75 ### 2.71 ### ### ### 0.0
2013-May-28 Tue 2.73 2.74 ### 2.74 69.9 69.9 0.2
2013-May-27 Mon 2.81 2.81 ### 2.71 12.7 12.7 ###
2013-May-24 Fri ### ### ### ### 433,526 0 38.4 38.4 0.0
2013-May-23 Thu ### ### 2.84 2.88 14.2 14.2 0.2
2013-May-22 Wed ### ### ### ### 27.0 27.0 0.0
2013-May-21 Tue ### ### 2.88 3 ### ### 0.2
2013-May-20 Mon 3 ### ### ### 452,057 0 20.2 20.2 0.0
2013-May-17 Fri 2.87 ### 2.84 ### 88.9 88.9 0.0
2013-May-16 Thu ### ### 2.81 2.87 577,679 ### 20.8 20.8 ###
2013-May-15 Wed ### ### ### ### ### ### 0.0
2013-May-14 Tue ### ### ### ### 533,252 0 75.7 75.7 0.0
2013-May-13 Mon ### ### ### ### 906,077 0 88.9 88.9 0.0
2013-May-10 Fri ### ### ### ### 1,171,026 0 ### ### 0.0
2013-May-09 Thu ### ### ### ### ### ### 0.0
2013-May-08 Wed 2.86 ### 2.86 ### 831,220 1,188,644 ### ### 0.0
2013-May-07 Tue 2.76 2.81 2.76 2.8 81.6 81.6 0.2
2013-May-06 Mon 2.75 2.84 2.72 2.78 634,644 ### ### ### 0.2
2013-May-03 Fri ### ### 2.57 ### 603,151 775,049 ### ### 0.0
2013-May-02 Thu 2.77 2.77 ### ### 788,626 1,092,247 ### ### 0.0
2013-May-01 Wed 2.8 2.84 2.74 2.77 26.8 26.8 0.2
2013-Apr-30 Tue 2.78 2.83 2.72 2.76 741,787 2,058,458 ### ### 0.2
2013-Apr-29 Mon 2.85 2.86 2.75 2.82 330,677 927,548 25.1 25.1 ###
2013-Apr-26 Fri 2.89 ### 2.86 2.87 733,447 1,048,829 ### ### ###
2013-Apr-24 Wed 2.84 2.87 2.78 2.83 1,505,644 4,253,444 ### ### 0.2
2013-Apr-23 Tue 2.86 2.86 2.675 2.7 541,022 1,497,278 8.5 8.5 0.2
2013-Apr-22 Mon ### 2.77 ### 2.75 ### ### ###
2013-Apr-19 Fri ### 2.73 ### ### ### ### 0.0
2013-Apr-18 Thu 2.8 2.8 2.49 2.49 ### ### 0.2
2013-Apr-17 Wed ### ### 2.88 2.88 11.9 11.9 0.2
2013-Apr-16 Tue ### ### 2.84 2.89 ### ### ###
2013-Apr-15 Mon 3.26 3.29 ### ### 1,177,375 1,936,781 19.7 19.7 0.0
2013-Apr-12 Fri ### 3.4 3.28 ### 532,449 1,778,379 ### ### 0.0
2013-Apr-11 Thu ### 3.385 3.28 ### 82.5 82.5 0.0
2013-Apr-10 Wed 3.24 3.26 ### 3.24 1,530,728 2,495,086 67.7 67.7 ###
2013-Apr-09 Tue ### ### ### ### ### ### 0.0
2013-Apr-08 Mon 3 ### ### ### 1,106,185 0 ### ### 0.0
2013-Apr-05 Fri ### ### 2.89 ### 4,101,223 ### ### ### 0.0
2013-Apr-04 Thu ### 3 2.88 ### 2,185,381 6,425,020 ### ### 0.0
2013-Apr-03 Wed 3.25 3.28 ### ### 1,750,884 2,871,449 ### ### 0.0
2013-Apr-02 Tue 3.41 3.44 3.22 3.25 9.3 9.3 0.2
2013-Mar-28 Thu 3.49 3.51 ### 3.41 1,622,520 2,847,522 15.3 15.3 ###
2013-Mar-27 Wed 3.46 3.54 3.46 3.54 88.3 88.3 0.3
2013-Mar-26 Tue 3.55 3.55 3.45 3.47 783,248 ### ### ### 0.2
2013-Mar-25 Mon 3.7 3.7 3.55 ### ### ### 0.0
2013-Mar-22 Fri 3.5 3.59 3.43 3.59 88.3 88.3 ###
2013-Mar-21 Thu ### ### ### 3.58 95.4 95.4 0.3
2013-Mar-20 Wed 3.46 3.46 ### ### 886,441 1,533,542 18.3 18.3 0.0
2013-Mar-19 Tue ### ### 3.48 3.48 793,872 ### ### ### 0.2
2013-Mar-18 Mon ### ### 3.46 3.54 620,180 ### ### ### 0.3
2013-Mar-15 Fri 3.55 ### 3.53 ### 80.0 80.0 0.0
2013-Mar-14 Thu ### ### 3.49 3.56 2,281,579 3,981,355 19.5 19.5 0.3
2013-Mar-13 Wed 3.7 3.72 ### ### ### ### 0.0
2013-Mar-12 Tue 3.8 3.81 ### ### 1,052,683 ### ### ### 0.0
2013-Mar-11 Mon 3.78 ### 3.77 3.81 73.6 73.6 0.3
2013-Mar-08 Fri ### 3.78 ### 3.77 826,346 ### ### ### ###
2013-Mar-07 Thu 3.7 3.76 3.7 3.73 ### ### ###
2013-Mar-06 Wed 3.83 3.84 3.71 3.72 ### ### 0.3
2013-Mar-05 Tue 3.85 3.85 3.75 3.8 1,453,756 5,524,272 ### ### ###
2013-Mar-04 Mon ### ### 3.84 3.85 1,642,585 ### 23.2 23.2 0.3
2013-Mar-01 Fri ### ### 3.83 ### ### ### 0.0
2013-Feb-28 Thu ### ### ### ### 16.9 16.9 0.0
2013-Feb-27 Wed ### ### ### ### 846,059 0 ### ### 0.0
2013-Feb-26 Tue ### ### ### ### 683,079 0 ### ### 0.0
2013-Feb-25 Mon 4.2 4.26 ### ### ### ### 0.0
2013-Feb-22 Fri ### ### ### 4.26 1,052,788 0 ### ### 0.3
2013-Feb-21 Thu 4.5 4.52 ### ### 17.2 17.2 0.0
2013-Feb-20 Wed ### ### 4.54 4.58 516,883 1,173,324 30.1 30.1 0.3
2013-Feb-19 Tue ### 4.75 ### ### ### ### 0.0
2013-Feb-18 Mon ### 4.72 ### 4.7 72.3 72.3 0.3
2013-Feb-15 Fri ### 4.655 ### ### 271,880 ### ### ### 0.0
2013-Feb-14 Thu 4.55 4.73 4.54 ### 86.9 86.9 0.0
2013-Feb-13 Wed ### ### 4.58 ### 998,957 ### 23.2 23.2 0.0
2013-Feb-12 Tue 4.59 ### 4.57 ### ### ### 0.0
2013-Feb-11 Mon 4.57 ### 4.56 4.59 165,722 377,846 ### ### 0.3
2013-Feb-08 Fri 4.56 4.57 ### 4.57 338,683 ### ### ### ###
2013-Feb-07 Thu 4.5 4.56 4.5 4.53 546,848 2,477,221 ### ### ###
2013-Feb-06 Wed 4.53 4.56 4.51 4.54 1,108,824 ### ### ### 0.3
2013-Feb-05 Tue 4.48 4.52 4.43 4.5 76.5 76.5 ###
2013-Feb-04 Mon 4.5 4.53 4.47 4.51 ### ### 0.3
2013-Feb-01 Fri ### 4.53 ### 4.46 508,320 1,151,344 ### ### 0.3
2013-Jan-31 Thu ### ### ### ### 72.1 72.1 0.0
2013-Jan-30 Wed ### 4.41 ### ### 1,011,676 2,230,745 71.1 71.1 0.0
2013-Jan-29 Tue 4.4 4.42 ### ### 27.7 27.7 0.0
2013-Jan-25 Fri ### 4.47 ### ### 1,166,745 2,607,675 ### ### 0.0
2013-Jan-24 Thu 4.24 ### ### ### 787,579 0 83.0 83.0 0.0
2013-Jan-23 Wed ### ### 4.22 4.24 ### ### 0.3
2013-Jan-22 Tue ### ### 4.26 ### 78.9 78.9 0.0
2013-Jan-21 Mon ### 4.43 ### ### ### ### 0.0
2013-Jan-18 Fri 4.47 4.47 ### 4.41 19.3 19.3 ###
2013-Jan-17 Thu 4.5 4.5 ### ### 15.4 15.4 0.0
2013-Jan-16 Wed 4.47 4.5 4.4 4.43 456,978 2,033,552 19.3 19.3 ###
2013-Jan-15 Tue 4.46 4.54 4.42 4.48 76.7 76.7 ###
2013-Jan-14 Mon 4.56 ### 4.48 4.54 770,186 ### 26.7 26.7 0.3
2013-Jan-11 Fri 4.58 4.58 4.44 4.48 608,280 2,743,342 13.7 13.7 ###
2013-Jan-10 Thu ### ### 4.52 ### 925,728 2,092,145 ### ### 0.0
2013-Jan-09 Wed 4.75 4.75 ### ### 737,377 1,751,270 13.2 13.2 0.0
2013-Jan-08 Tue ### 4.73 ### 4.71 82.7 82.7 ###
2013-Jan-07 Mon ### 4.71 ### 4.7 83.1 83.1 0.3
2013-Jan-04 Fri 4.71 ### ### ### 356,329 0 17.5 17.5 0.0
2013-Jan-03 Thu 4.5 4.74 4.5 4.73 ### ### 0.3
2013-Jan-02 Wed 4.56 ### 4.56 4.57 60.8 60.8 ###
2012-Dec-31 Mon 4.5 4.51 4.45 4.46 135,444 606,789 ### ### 0.3
2012-Dec-28 Fri 4.51 ### 4.49 4.56 221,473 ### ### ### 0.3
2012-Dec-27 Thu ### 4.52 ### 4.51 170,923 386,285 ### ### 0.3
2012-Dec-24 Mon 4.4 4.49 ### ### 72,478 ### ### ### 0.0
2012-Dec-21 Fri 4.48 4.52 4.4 4.45 811,086 3,617,443 ### ### 0.3
2012-Dec-20 Thu 4.48 4.48 4.44 4.48 70.2 70.2 ###
2012-Dec-19 Wed ### 4.49 4.29 4.48 1,338,526 5,876,129 91.7 91.7 ###
2012-Dec-18 Tue 4.27 ### 4.22 ### 1,282,285 2,705,621 ### ### 0.0
2012-Dec-17 Mon 4.25 ### 4.24 ### 80.7 80.7 0.0
2012-Dec-14 Fri ### 4.27 ### 4.2 ### ### ###
2012-Dec-13 Thu ### ### ### ### ### ### 0.0
2012-Dec-12 Wed ### 4.175 ### ### 681,659 ### ### ### 0.0
2012-Dec-11 Tue ### ### ### ### ### ### 0.0
2012-Dec-10 Mon 3.89 ### 3.855 3.89 74.7 74.7 0.3
2012-Dec-07 Fri 3.85 3.88 3.83 3.87 531,075 ### ### ### ###
2012-Dec-06 Thu 3.84 3.86 3.83 3.84 1,261,356 ### ### ### 0.3
2012-Dec-05 Wed 3.8 ### 3.78 3.84 ### ### 0.3
2012-Dec-04 Tue ### ### ### ### 371,143 0 37.5 37.5 0.0
2012-Dec-03 Mon ### ### ### ### 27.0 27.0 0.0
2012-Nov-30 Fri ### ### ### ### 18.6 18.6 0.0
2012-Nov-29 Thu ### ### ### ### 213,572 0 69.2 69.2 0.0
2012-Nov-28 Wed 4 ### ### ### 378,959 0 ### ### 0.0
2012-Nov-27 Tue ### ### ### ### 84.5 84.5 0.0
2012-Nov-26 Mon ### ### ### ### 84.6 84.6 0.0
2012-Nov-23 Fri ### ### ### ### ### ### 0.0
2012-Nov-22 Thu ### ### ### ### 203,072 0 ### ### 0.0
2012-Nov-21 Wed ### ### ### ### 24.7 24.7 0.0
2012-Nov-20 Tue ### ### ### ### ### ### 0.0
2012-Nov-19 Mon 3.86 ### 3.86 ### 92.5 92.5 0.0
2012-Nov-16 Fri ### ### ### ### 378,454 0 ### ### 0.0
2012-Nov-15 Thu ### ### ### ### 795,326 0 ### ### 0.0
2012-Nov-14 Wed ### ### 3.985 ### 774,747 1,543,683 ### ### 0.0
2012-Nov-13 Tue ### ### ### ### ### ### 0.0
2012-Nov-12 Mon ### ### ### ### ### ### 0.0
2012-Nov-09 Fri ### ### ### ### 391,056 0 25.6 25.6 0.0
2012-Nov-08 Thu 4.25 4.25 4.2 4.22 442,354 1,868,945 20.4 20.4 ###
2012-Nov-07 Wed 4.27 ### 4.27 ### 347,781 ### 81.5 81.5 0.0
2012-Nov-06 Tue ### ### 4.28 ### 373,343 798,954 ### ### 0.0
2012-Nov-05 Mon ### ### ### ### 368,178 0 83.1 83.1 0.0
2012-Nov-02 Fri ### ### ### ### 80.3 80.3 0.0
2012-Nov-01 Thu ### ### 4.21 ### 78.7 78.7 0.0
2012-Oct-31 Wed ### 4.4 4.29 ### ### ### 0.0
2012-Oct-30 Tue ### ### 4.24 4.26 24.1 24.1 0.3
2012-Oct-29 Mon ### ### 4.24 ### 366,144 776,225 17.3 17.3 0.0
2012-Oct-26 Fri ### ### 4.23 4.29 ### ### ###
2012-Oct-25 Thu 4.49 4.49 ### 4.4 14.3 14.3 0.3
2012-Oct-24 Wed 4.49 4.56 4.42 4.45 21.9 21.9 0.3
2012-Oct-23 Tue 4.57 4.7 4.57 ### 517,971 ### 76.1 76.1 0.0
2012-Oct-22 Mon 4.58 4.59 ### 4.57 ### ### ###
2012-Oct-19 Fri 4.56 ### 4.54 ### 368,144 835,686 81.4 81.4 0.0
2012-Oct-18 Thu ### ### 4.59 ### 281,957 ### ### ### 0.0
2012-Oct-17 Wed 4.49 4.58 4.43 4.55 345,629 1,557,058 80.1 80.1 0.3
2012-Oct-16 Tue 4.49 4.55 ### 4.44 ### ### 0.3
2012-Oct-15 Mon 4.52 4.54 4.46 4.49 ### ### ###
2012-Oct-12 Fri ### ### 4.53 4.56 ### ### 0.3
2012-Oct-11 Thu ### ### ### 4.7 ### ### 0.3
2012-Oct-10 Wed ### 4.82 ### 4.79 1,628,382 ### 90.7 90.7 0.3
2012-Oct-09 Tue 4.51 4.59 4.49 4.58 447,249 ### ### ### 0.3
2012-Oct-08 Mon 4.58 ### 4.48 4.56 407,875 913,640 ### ### 0.3
2012-Oct-05 Fri 4.47 4.53 4.47 4.53 76.4 76.4 ###
2012-Oct-04 Thu 4.49 4.52 4.4 4.47 ### ### ###
2012-Oct-03 Wed 4.41 4.47 4.4 4.45 ### ### 0.3
2012-Oct-02 Tue 4.23 4.5 4.23 4.46 94.0 94.0 0.3
2012-Oct-01 Mon ### 4.28 ### 4.24 173,757 ### 83.7 83.7 0.3
2012-Sep-28 Fri ### ### ### 4.27 86.1 86.1 ###
2012-Sep-27 Thu ### ### ### ### ### ### 0.0
2012-Sep-26 Wed ### 4.22 ### ### 649,425 1,370,286 28.2 28.2 0.0
2012-Sep-25 Tue 4.28 ### ### 4.27 33.1 33.1 ###
2012-Sep-24 Mon ### ### 4.29 ### 319,377 ### ### ### 0.0
2012-Sep-21 Fri 4.45 4.46 ### ### 687,258 1,532,585 ### ### 0.0
2012-Sep-20 Thu 4.53 4.53 4.42 4.46 832,175 3,723,983 18.9 18.9 0.3
2012-Sep-19 Wed ### 4.55 4.27 4.5 ### ### ###
2012-Sep-18 Tue 4.4 4.47 ### 4.42 ### ### 0.3
2012-Sep-17 Mon 4.53 4.54 4.43 4.48 ### ### ###
2012-Sep-14 Fri ### 4.585 ### 4.55 1,545,984 ### 87.5 87.5 0.3
2012-Sep-13 Thu 4.2 4.23 ### ### 16.8 16.8 0.0
2012-Sep-12 Wed 4.2 4.27 ### 4.2 922,873 ### ### ### ###
2012-Sep-11 Tue ### 4.22 ### 4.2 ### ### ###
2012-Sep-10 Mon ### 4.22 ### ### 83.4 83.4 0.0
2012-Sep-07 Fri 4 4.24 ### ### 672,121 ### ### ### 0.0
2012-Sep-06 Thu 3.79 ### 3.77 ### 1,084,244 ### 90.6 90.6 0.0
2012-Sep-05 Wed 3.82 3.84 ### 3.74 ### ### 0.3
2012-Sep-04 Tue ### 4 3.84 3.86 460,055 ### ### ### 0.3
2012-Sep-03 Mon ### 4 3.88 ### ### ### 0.0
2012-Aug-31 Fri ### ### ### ### 26.7 26.7 0.0
2012-Aug-30 Thu ### ### ### 4 24.9 24.9 0.3
2012-Aug-29 Wed ### ### ### ### 475,356 0 85.9 85.9 0.0
2012-Aug-28 Tue 4.29 4.29 ### 4.25 ### ### ###
2012-Aug-27 Mon 4.25 ### 4.23 4.26 76.8 76.8 0.3
2012-Aug-24 Fri 4.27 ### ### 4.26 639,655 0 33.1 33.1 0.3
2012-Aug-23 Thu ### 4.24 ### 4.22 566,442 1,200,857 ### ### ###
2012-Aug-22 Wed 4.25 4.25 ### ### 689,583 ### 17.5 17.5 0.0
2012-Aug-21 Tue ### ### 4.21 4.25 402,548 ### 15.2 15.2 ###
2012-Aug-20 Mon ### 4.48 4.275 ### 83.8 83.8 0.0
2012-Aug-17 Fri ### ### ### 4.23 636,189 0 76.1 76.1 0.3
2012-Aug-16 Thu ### ### ### ### 514,486 0 91.8 91.8 0.0
2012-Aug-15 Wed ### 4.2 ### ### 487,987 1,024,772 ### ### 0.0
2012-Aug-14 Tue 4.2 4.2 ### ### 581,844 1,221,872 ### ### 0.0
2012-Aug-13 Mon 4 ### 4 ### 685,455 ### ### ### 0.0
2012-Aug-10 Fri ### ### 3.88 4 696,653 ### 83.0 83.0 0.3
2012-Aug-09 Thu 3.77 ### 3.745 ### 1,125,650 2,107,779 ### ### 0.0
2012-Aug-08 Wed ### 3.77 ### 3.76 1,249,686 2,355,658 92.9 92.9 0.3
2012-Aug-07 Tue 3.55 ### 3.55 ### 391,728 ### ### ### 0.0
2012-Aug-06 Mon ### ### 3.53 3.56 19.5 19.5 0.3
2012-Aug-03 Fri 3.52 3.59 3.48 3.5 624,340 2,207,041 26.7 26.7 0.3
2012-Aug-02 Thu 3.55 ### 3.5 ### 551,625 965,343 ### ### 0.0
2012-Aug-01 Wed 3.55 3.58 3.53 3.56 1,103,255 3,922,071 ### ### 0.3
2012-Jul-30 Mon ### ### 3.56 3.58 25.9 25.9 0.3
2012-Jul-27 Fri ### ### 3.56 ### 839,646 ### 24.1 24.1 0.0
2012-Jul-26 Thu ### ### 3.54 3.58 ### ### 0.3
2012-Jul-25 Wed ### ### 3.54 3.59 1,305,448 2,310,642 ### ### ###
2012-Jul-24 Tue ### ### ### 3.78 1,658,041 0 ### ### 0.3
2012-Jul-23 Mon ### ### 3.89 ### 85.2 85.2 0.0
2012-Jul-20 Fri ### ### ### ### 662,825 0 ### ### 0.0
2012-Jul-19 Thu ### ### 4 ### ### ### 0.0
2012-Jul-18 Wed ### ### ### ### 85.1 85.1 0.0
2012-Jul-17 Tue ### 4 ### ### ### ### 0.0
2012-Jul-13 Fri ### ### 3.83 3.89 ### ### 0.3
2012-Jul-12 Thu ### ### 3.84 ### 78.1 78.1 0.0
2012-Jul-11 Wed ### ### 3.85 ### 17.2 17.2 0.0
2012-Jul-10 Tue ### ### ### ### 662,581 0 ### ### 0.0
2012-Jul-09 Mon ### ### ### ### 639,828 0 36.6 36.6 0.0
2012-Jul-06 Fri 4.21 4.26 ### ### ### ### 0.0
2012-Jul-05 Thu ### 4.26 ### 4.25 910,147 ### 89.6 89.6 ###
2012-Jul-04 Wed ### ### ### ### 2,313,727 0 82.7 82.7 0.0
2012-Jul-03 Tue ### ### ### ### 494,887 0 76.4 76.4 0.0
2012-Jul-02 Mon ### ### ### ### 1,113,187 0 ### ### 0.0
2012-Jun-29 Fri ### ### ### ### ### ### 0.0
2012-Jun-28 Thu ### ### ### ### 1,055,528 0 ### ### 0.0
2012-Jun-27 Wed ### ### ### 4 1,239,082 0 ### ### 0.3
2012-Jun-26 Tue 4.2 4.2 ### ### 674,544 1,416,542 20.1 20.1 0.0
2012-Jun-25 Mon 4.22 4.25 ### ### 852,353 1,811,250 ### ### 0.0
2012-Jun-22 Fri ### ### ### 4.23 532,674 0 11.3 11.3 0.3
2012-Jun-21 Thu 4.41 4.45 ### 4.41 80.8 80.8 ###
2012-Jun-20 Wed 4.58 4.59 4.42 4.5 20.1 20.1 ###
2012-Jun-19 Tue ### 4.655 4.54 4.58 ### ### 0.3
2012-Jun-18 Mon 4.5 ### 4.49 ### 629,087 ### ### ### 0.0
2012-Jun-15 Fri 4.49 ### 4.41 4.48 319,341 704,146 ### ### ###
2012-Jun-14 Thu ### 4.56 ### 4.47 ### ### ###
2012-Jun-13 Wed 4.43 4.43 ### ### 27.3 27.3 0.0
2012-Jun-12 Tue ### ### 4.43 4.43 844,570 1,870,722 ### ### ###
2012-Jun-08 Fri 4.54 ### 4.47 4.53 40.4 40.4 ###
2012-Jun-07 Thu 4.53 ### 4.47 4.48 26.0 26.0 ###
2012-Jun-06 Wed 4.49 4.58 ### 4.47 408,777 ### 25.3 25.3 ###
2012-Jun-05 Tue 4.29 4.47 4.29 4.45 88.9 88.9 0.3
2012-Jun-04 Mon 4.22 ### 4.22 ### 88.9 88.9 0.0
2012-Jun-01 Fri 4.52 4.52 ### 4.4 ### ### 0.3
2012-May-31 Thu ### 4.48 ### 4.45 77.9 77.9 0.3
2012-May-30 Wed 4.41 4.45 ### ### ### ### 0.0
2012-May-29 Tue 4.41 4.56 ### 4.55 499,880 1,139,726 ### ### 0.3
2012-May-28 Mon ### 4.4 4.27 ### 76.7 76.7 0.0
2012-May-25 Fri 4.27 ### 4.21 4.27 349,651 ### 74.8 74.8 ###
2012-May-24 Thu ### 4.4 4.25 ### ### ### 0.0
2012-May-23 Wed ### 4.4 ### ### ### ### 0.0
2012-May-22 Tue ### 4.52 ### 4.42 ### ### 0.3
2012-May-21 Mon 4.44 4.46 ### 4.42 ### ### 0.3
2012-May-18 Fri 4.43 4.51 4.29 ### ### ### 0.0
2012-May-17 Thu 4.5 ### 4.48 ### 83.3 83.3 0.0
2012-May-16 Wed 4.51 4.52 ### ### ### ### 0.0
2012-May-15 Tue 4.53 4.55 4.47 4.51 40.0 40.0 0.3
2012-May-14 Mon 4.59 ### 4.53 ### ### ### 0.0
2012-May-11 Fri 4.71 4.88 ### ### 1,208,721 2,949,279 23.6 23.6 0.0
2012-May-10 Thu 4.49 ### 4.48 ### 1,095,677 ### ### ### 0.0
2012-May-09 Wed 4.55 ### 4.41 4.45 ### ### 0.3
2012-May-08 Tue 4.52 ### 4.5 4.57 79.7 79.7 ###
2012-May-07 Mon 4.75 4.77 ### ### ### ### 0.0
2012-May-04 Fri ### ### 4.8 4.85 961,943 ### ### ### ###
2012-May-03 Thu ### 5 ### ### ### ### 0.0
2012-May-02 Wed ### ### ### ### ### ### 0.0
2012-May-01 Tue ### ### ### ### 984,257 0 ### ### 0.0
2012-Apr-30 Mon ### ### ### ### 1,241,278 0 ### ### 0.0
2012-Apr-27 Fri ### ### ### ### 806,671 0 24.5 24.5 0.0
2012-Apr-26 Thu ### ### ### ### 14.5 14.5 0.0
2012-Apr-24 Tue 5.28 ### ### 5.25 ### ### 0.4
2012-Apr-23 Mon 5.29 ### 5.25 5.26 210,457 552,449 ### ### 0.4
2012-Apr-20 Fri 5.28 ### 5.27 ### 79.7 79.7 0.0
2012-Apr-19 Thu ### ### 5.26 5.28 334,623 880,058 ### ### 0.4
2012-Apr-18 Wed 5.27 5.29 ### 5.26 ### ### 0.4
2012-Apr-17 Tue ### ### ### ### 17.1 17.1 0.0
2012-Apr-16 Mon 5.24 ### 5.24 ### ### ### 0.0
2012-Apr-13 Fri ### ### 5.26 5.27 511,785 ### 23.8 23.8 ###
2012-Apr-12 Thu 5.27 ### 5.2 5.25 637,422 ### 26.2 26.2 0.4
2012-Apr-11 Wed ### 5.4 5.29 5.29 310,958 1,662,070 ### ### 0.4
2012-Apr-10 Tue ### 5.45 ### 5.43 84.7 84.7 0.4
2012-Apr-05 Thu ### 5.54 ### 5.5 962,252 ### 89.7 89.7 0.4
2012-Apr-04 Wed ### 5.47 5.28 5.44 836,457 4,495,956 ### ### 0.4
2012-Apr-03 Tue ### 5.42 ### ### 445,986 1,208,622 ### ### 0.0
2012-Apr-02 Mon ### 5.49 ### ### 654,348 1,796,185 ### ### 0.0
2012-Mar-30 Fri 5.44 5.54 5.42 5.42 427,029 ### ### ### 0.4
2012-Mar-29 Thu ### ### 5.41 5.42 419,372 ### ### ### 0.4
2012-Mar-28 Wed 5.57 ### 5.57 5.59 353,881 985,558 ### ### ###
2012-Mar-27 Tue 5.58 ### 5.51 ### 267,646 ### ### ### 0.0
2012-Mar-26 Mon 5.47 5.55 5.47 5.48 72.3 72.3 ###
2012-Mar-23 Fri 5.57 5.59 ### 5.53 ### ### ###
2012-Mar-22 Thu 5.56 5.59 5.52 5.57 484,880 ### 70.3 70.3 0.4
2012-Mar-21 Wed 5.49 ### 5.46 5.55 439,188 1,198,983 78.9 78.9 ###
2012-Mar-20 Tue 5.58 ### ### 5.52 25.5 25.5 0.4
2012-Mar-19 Mon 5.57 ### 5.52 ### ### ### 0.0
2012-Mar-16 Fri ### ### 5.47 5.47 634,051 1,734,129 13.3 13.3 ###
2012-Mar-15 Thu ### ### 5.53 5.59 ### ### ###
2012-Mar-14 Wed ### 5.7 ### ### ### ### 0.0
2012-Mar-13 Tue ### ### 5.53 ### ### ### 0.0
2012-Mar-12 Mon 5.49 5.55 5.45 5.55 407,751 ### 81.4 81.4 ###
2012-Mar-09 Fri 5.4 5.5 ### 5.48 ### ### ###
2012-Mar-08 Thu ### 5.4 5.28 ### ### ### 0.0
2012-Mar-07 Wed 5.42 5.46 5.26 ### 17.9 17.9 0.0
2012-Mar-06 Tue 5.45 5.51 5.45 5.49 ### ### 0.4
2012-Mar-05 Mon 5.54 ### 5.29 5.44 1,045,350 2,764,950 17.9 17.9 0.4
2012-Mar-02 Fri ### ### ### ### 0 0.0
2012-Mar-01 Thu ### ### ### ### 0 0.0
2012-Feb-29 Wed ### 5.7 5.53 ### ### ### 0.0
2012-Feb-28 Tue ### ### 5.5 ### 21.9 21.9 0.0
2012-Feb-27 Mon ### 5.7 5.56 5.58 ### ### 0.4
2012-Feb-24 Fri ### ### 5.56 ### 25.4 25.4 0.0
2012-Feb-23 Thu ### ### 5.49 ### ### ### 0.0
2012-Feb-22 Wed ### ### 5.49 5.57 ### ### 0.4
2012-Feb-21 Tue 5.5 ### 5.45 ### 350,226 ### 83.0 83.0 0.0
2012-Feb-20 Mon ### 5.5 ### 5.5 82.4 82.4 0.4
2012-Feb-17 Fri 5.27 ### 5.21 ### ### ### 0.0
2012-Feb-16 Thu 5.28 ### 5.2 5.2 23.9 23.9 ###
2012-Feb-15 Wed 5.57 5.58 ### ### ### ### 0.0
2012-Feb-14 Tue 5.58 5.84 5.52 5.56 727,254 ### ### ### 0.4
2012-Feb-13 Mon 5.79 5.79 5.71 5.75 23.3 23.3 ###
2012-Feb-10 Fri 5.84 5.84 5.73 5.74 276,344 1,598,650 19.3 19.3 0.4
2012-Feb-09 Thu 5.78 5.85 5.74 5.84 ### ### 0.4
2012-Feb-08 Wed ### 5.79 ### 5.78 79.5 79.5 0.4
2012-Feb-07 Tue 5.75 5.85 ### ### 625,582 1,829,827 18.7 18.7 0.0
2012-Feb-06 Mon ### 5.84 5.53 5.84 90.1 90.1 0.4
2012-Feb-03 Fri 5.58 ### 5.56 ### 637,886 1,773,323 72.7 72.7 0.0
2012-Feb-02 Thu 5.52 ### 5.51 ### ### ### 0.0
2012-Feb-01 Wed 5.5 5.56 5.44 5.53 695,825 ### ### ### ###
2012-Jan-31 Tue 5.45 5.57 5.43 5.52 80.8 80.8 0.4
2012-Jan-30 Mon 5.52 5.57 5.45 5.47 ### ### ###
2012-Jan-27 Fri 5.55 5.55 5.43 5.52 ### ### 0.4
2012-Jan-25 Wed 5.45 5.52 5.21 5.44 ### ### 0.4
2012-Jan-24 Tue ### ### 5.43 5.46 461,921 ### ### ### ###
2012-Jan-23 Mon 5.76 5.81 ### ### 334,987 ### 13.2 13.2 0.0
2012-Jan-20 Fri ### 5.78 ### 5.78 1,379,356 ### ### ### 0.4
2012-Jan-19 Thu 5.49 5.59 5.49 5.58 ### ### 0.4
2012-Jan-18 Wed 5.23 5.47 5.23 5.47 93.5 93.5 ###
2012-Jan-17 Tue 5.23 ### ### ### 327,273 0 81.9 81.9 0.0
2012-Jan-16 Mon 5.2 5.24 ### ### 32.4 32.4 0.0
2012-Jan-13 Fri 5.22 ### ### 5.29 ### ### 0.4
2012-Jan-12 Thu ### ### ### ### ### ### 0.0
2012-Jan-11 Wed ### 5.22 ### 5.2 579,481 1,512,445 ### ### ###
2012-Jan-10 Tue ### ### ### ### 593,342 0 16.3 16.3 0.0
2012-Jan-09 Mon ### ### ### ### 508,757 0 ### ### 0.0
2012-Jan-06 Fri ### 5.23 ### ### 425,278 ### ### ### 0.0
2012-Jan-05 Thu 5.23 ### 5.22 5.22 861,147 ### 28.6 28.6 0.4
2012-Jan-04 Wed 5.27 5.485 5.27 ### 446,947 2,403,457 ### ### 0.0
2012-Jan-03 Tue 5.21 5.24 ### 5.22 68.9 68.9 0.4
2011-Dec-30 Fri ### ### ### ### 22.0 22.0 0.0
2011-Dec-29 Thu 5.25 5.28 ### ### 521,229 1,376,044 ### ### 0.0
2011-Dec-28 Wed ### 5.45 ### 5.21 ### ### 0.4
2011-Dec-23 Fri ### 5.42 5.23 5.29 225,743 1,202,081 22.4 22.4 0.4
2011-Dec-22 Thu ### ### ### 5.28 310,854 0 ### ### 0.4
2011-Dec-21 Wed 5.44 5.45 ### 5.4 ### ### 0.4
2011-Dec-20 Tue ### 5.28 ### 5.27 90.9 90.9 ###
2011-Dec-19 Mon ### ### ### ### 90.2 90.2 0.0
2011-Dec-16 Fri ### 5.21 ### ### 365,322 ### ### ### 0.0
2011-Dec-15 Thu 5.25 5.26 ### ### ### ### 0.0
2011-Dec-14 Wed 5.26 ### 5.24 ### 631,677 ### 77.8 77.8 0.0
2011-Dec-13 Tue 5.42 5.43 5.28 5.28 440,827 2,360,628 13.5 13.5 0.4
2011-Dec-12 Mon ### ### 5.45 5.47 15.7 15.7 ###
2011-Dec-09 Fri 5.51 ### 5.42 5.53 393,476 ### 77.0 77.0 ###
2011-Dec-08 Thu ### ### 5.53 ### 29.5 29.5 0.0
2011-Dec-07 Wed 5.7 5.7 5.59 ### 574,150 3,241,076 19.8 19.8 0.0
2011-Dec-06 Tue 5.75 5.77 5.55 5.55 665,374 ### ### ### ###
2011-Dec-05 Mon 5.78 5.79 5.72 5.72 21.7 21.7 0.4
2011-Dec-02 Fri 5.84 5.84 ### 5.71 944,942 ### ### ### 0.4
2011-Dec-01 Thu 5.76 5.85 5.7 5.85 ### ### 0.4
2011-Nov-30 Wed 5.74 5.76 ### ### ### ### 0.0
2011-Nov-29 Tue 5.74 5.77 5.54 5.72 498,029 2,816,353 30.0 30.0 0.4
2011-Nov-28 Mon 5.4 ### 5.4 ### 489,654 ### ### ### 0.0
2011-Nov-25 Fri ### ### ### ### 448,343 0 93.6 93.6 0.0
2011-Nov-24 Thu ### ### ### 5.25 ### ### 0.4
2011-Nov-23 Wed 5.5 ### ### ### ### ### 0.0
2011-Nov-22 Tue 5.4 5.57 ### 5.53 258,878 720,975 87.4 87.4 ###
2011-Nov-21 Mon 5.5 5.56 5.46 5.56 85.7 85.7 0.4
2011-Nov-18 Fri 5.55 5.57 5.43 5.51 461,722 2,539,471 ### ### ###
2011-Nov-17 Thu ### 5.74 5.59 ### 503,228 2,850,786 72.1 72.1 0.0
2011-Nov-16 Wed 5.78 ### ### ### 492,524 0 21.7 21.7 0.0
2011-Nov-15 Tue 5.84 5.86 5.71 5.8 530,627 3,069,677 ### ### 0.4
2011-Nov-14 Mon 5.88 ### 5.86 5.86 ### ### 0.4
2011-Nov-11 Fri 5.8 5.88 5.71 5.87 606,682 3,515,722 74.0 74.0 ###
2011-Nov-10 Thu ### 5.76 5.55 ### 67.7 67.7 0.0
2011-Nov-09 Wed 6 ### 5.88 ### 980,574 2,882,887 ### ### 0.0
2011-Nov-08 Tue 5.77 ### 5.76 ### 907,246 ### ### ### 0.0
2011-Nov-07 Mon 5.79 5.79 ### 5.76 28.5 28.5 ###
2011-Nov-04 Fri 5.74 5.81 ### 5.79 ### ### ###
2011-Nov-03 Thu 5.72 5.74 5.45 ### 458,328 2,564,345 23.2 23.2 0.0
2011-Nov-02 Wed ### 5.71 5.24 5.7 97.2 97.2 0.4
2011-Nov-01 Tue ### ### ### ### 8.6 8.6 0.0
2011-Oct-31 Mon ### ### 5.76 5.8 537,526 1,548,074 ### ### 0.4
2011-Oct-28 Fri ### ### ### ### ### ### 0.0
2011-Oct-27 Thu 5.55 5.81 5.55 5.81 91.0 91.0 ###
2011-Oct-26 Wed 5.46 ### ### 5.48 ### ### ###
2011-Oct-25 Tue ### 5.74 5.51 5.51 19.5 19.5 ###
2011-Oct-24 Mon 5.53 5.73 5.51 5.72 87.9 87.9 0.4
2011-Oct-21 Fri 5.48 5.57 5.26 5.28 ### ### 0.4
2011-Oct-20 Thu 5.55 5.55 5.42 5.43 20.5 20.5 0.4
2011-Oct-19 Wed 5.72 5.75 5.5 ### 624,981 ### ### ### 0.0
2011-Oct-18 Tue 5.54 5.59 5.49 5.57 796,587 ### ### ### 0.4
2011-Oct-17 Mon ### 5.74 5.59 5.7 570,383 ### ### ### 0.4
2011-Oct-14 Fri 5.74 5.74 5.46 5.46 4.6 4.6 ###
2011-Oct-13 Thu ### 5.81 ### 5.8 ### ### 0.4
2011-Oct-12 Wed ### 5.59 ### 5.57 1,189,349 ### 92.6 92.6 0.4
2011-Oct-11 Tue 5.55 ### ### 5.44 ### ### 0.4
2011-Oct-10 Mon 5.24 5.55 5.24 5.42 85.8 85.8 0.4
2011-Oct-07 Fri ### ### ### ### 84.2 84.2 0.0
2011-Oct-06 Thu ### ### ### ### 831,255 0 ### ### 0.0
2011-Oct-05 Wed 4.28 4.81 4.28 4.74 1,272,082 ### ### ### 0.3
2011-Oct-04 Tue ### 4.24 ### 4.2 ### ### ###
2011-Oct-03 Mon 4.26 ### ### ### ### ### 0.0
2011-Sep-30 Fri 4.4 4.44 ### ### 15.8 15.8 0.0
2011-Sep-29 Thu 4.44 4.44 ### 4.4 501,628 ### ### ### 0.3
2011-Sep-28 Wed 4.57 ### 4.49 4.55 29.8 29.8 0.3
2011-Sep-27 Tue ### 4.46 ### 4.44 1,022,253 2,279,624 73.8 73.8 0.3
2011-Sep-26 Mon 4.49 4.53 ### 4.23 2,273,959 ### ### ### 0.3
2011-Sep-23 Fri 4.45 ### ### 4.45 1,389,676 0 67.0 67.0 0.3
2011-Sep-22 Thu ### ### 4.7 4.76 1,034,229 ### 25.5 25.5 ###
2011-Sep-21 Wed 5 ### ### ### ### ### 0.0
2011-Sep-20 Tue ### ### ### ### 25.8 25.8 0.0
2011-Sep-19 Mon ### ### ### ### 551,384 0 ### ### 0.0
2011-Sep-16 Fri ### ### 5.22 ### 23.0 23.0 0.0
2011-Sep-15 Thu 5.22 5.28 ### 5.22 ### ### 0.4
2011-Sep-14 Wed ### 5.42 ### ### ### ### 0.0
2011-Sep-13 Tue ### 5.44 ### ### 575,250 1,564,680 ### ### 0.0
2011-Sep-12 Mon ### ### ### 5.22 ### ### 0.4
2011-Sep-09 Fri 5.54 ### 5.47 ### 1,235,740 3,379,748 74.7 74.7 0.0
2011-Sep-08 Thu 5.58 ### 5.47 5.53 29.3 29.3 ###
2011-Sep-07 Wed ### 5.52 ### 5.46 1,721,329 ### ### ### ###
2011-Sep-06 Tue ### ### 5.26 ### 907,458 ### 38.6 38.6 0.0
2011-Sep-05 Mon 5.54 5.55 5.42 5.42 879,471 ### 20.1 20.1 0.4
2011-Sep-02 Fri ### ### 5.48 5.55 28.3 28.3 ###
2011-Sep-01 Thu ### 6 5.74 5.75 ### ### ###
2011-Aug-31 Wed ### ### 5.86 5.88 527,578 ### 21.2 21.2 0.4
2011-Aug-30 Tue ### ### 5.87 ### ### ### 0.0
2011-Aug-29 Mon ### 5.87 ### 5.82 503,273 ### ### ### 0.4
2011-Aug-26 Fri 5.72 5.72 5.56 ### 639,521 ### 16.6 16.6 0.0
2011-Aug-25 Thu 5.78 5.85 ### ### 20.9 20.9 0.0
2011-Aug-24 Wed 5.87 ### ### ### 1,862,228 0 ### ### 0.0
2011-Aug-23 Tue 5.74 5.79 5.59 5.74 60.0 60.0 0.4
2011-Aug-22 Mon 5.25 ### 5.25 ### 1,199,373 3,148,354 96.8 96.8 0.0
2011-Aug-19 Fri 5.4 5.48 5.28 5.28 798,083 4,293,686 24.9 24.9 0.4
2011-Aug-18 Thu 5.82 5.82 ### ### ### ### 0.0
2011-Aug-17 Wed ### 5.81 ### 5.8 ### ### 0.4
2011-Aug-16 Tue 5.79 5.88 ### ### 848,254 ### ### ### 0.0
2011-Aug-15 Mon 5.5 5.77 5.5 5.77 ### ### 0.4
2011-Aug-12 Fri 5.44 5.5 5.26 ### 1,092,883 ### 25.5 25.5 0.0
2011-Aug-11 Thu ### 5.45 5.27 ### 1,098,352 ### ### ### 0.0
2011-Aug-10 Wed 5.4 5.47 5.28 ### 25.9 25.9 0.0
2011-Aug-09 Tue 4.85 5.25 ### 5.25 3,328,654 ### ### ### 0.4
2011-Aug-08 Mon ### 5.41 ### ### ### ### 0.0
2011-Aug-05 Fri 5.5 ### ### 5.43 2,968,245 0 ### ### 0.4
2011-Aug-04 Thu 5.87 ### 5.87 5.88 ### ### 0.4
2011-Aug-03 Wed 5.85 ### 5.8 ### 1,147,929 ### 87.3 87.3 0.0
2011-Aug-02 Tue ### ### ### ### 77.0 77.0 0.0
2011-Aug-01 Mon 5.88 ### 5.88 ### 83.1 83.1 0.0
2011-Jul-29 Fri 5.88 ### 5.84 5.87 436,174 1,273,628 ### ### ###
2011-Jul-28 Thu 5.85 6 5.83 ### 84.8 84.8 0.0
2011-Jul-27 Wed ### ### ### ### 556,273 0 32.7 32.7 0.0
2011-Jul-26 Tue ### ### 6 ### 847,045 ### ### ### 0.0
2011-Jul-25 Mon ### ### ### 6 ### ### 0.4
2011-Jul-22 Fri ### ### ### ### ### ### 0.0
2011-Jul-21 Thu 6 ### 5.84 5.85 1,022,875 ### 13.2 13.2 0.4
2011-Jul-20 Wed ### ### ### ### 23.6 23.6 0.0
2011-Jul-19 Tue 5.83 ### 5.81 ### 728,788 2,117,129 78.1 78.1 0.0
2011-Jul-18 Mon 5.52 ### 5.51 5.57 541,259 ### ### ### 0.4
2011-Jul-15 Fri ### ### 5.52 5.52 14.6 14.6 0.4
2011-Jul-14 Thu ### 5.71 ### ### ### ### 0.0
2011-Jul-13 Wed ### 5.71 5.58 ### 23.6 23.6 0.0
2011-Jul-12 Tue 5.86 5.86 5.56 ### ### ### 0.0
2011-Jul-11 Mon ### 6 5.85 ### 79.0 79.0 0.0
2011-Jul-08 Fri ### ### ### ### 337,055 0 77.8 77.8 0.0
2011-Jul-07 Thu 5.86 ### 5.86 ### 70.0 70.0 0.0
2011-Jul-06 Wed ### ### 5.83 ### 1,234,341 ### ### ### 0.0
2011-Jul-05 Tue 6 ### ### ### 515,942 0 ### ### 0.0
2011-Jul-04 Mon 5.85 ### 5.82 ### 1,016,826 ### ### ### 0.0
2011-Jul-01 Fri ### ### 5.74 5.74 ### ### 0.4
2011-Jun-30 Thu 5.75 ### 5.71 ### 903,650 2,579,920 ### ### 0.0
2011-Jun-29 Wed ### 5.7 5.56 ### ### ### 0.0
2011-Jun-28 Tue ### ### ### 5.4 ### ### 0.4
2011-Jun-27 Mon ### ### 5.53 5.53 505,128 1,396,678 ### ### ###
2011-Jun-24 Fri 5.82 5.82 ### 5.74 671,350 1,953,628 ### ### 0.4
2011-Jun-23 Thu 5.75 5.85 5.73 5.74 ### ### 0.4
2011-Jun-22 Wed ### 5.85 ### 5.76 878,547 2,569,749 ### ### ###
2011-Jun-21 Tue 5.55 5.59 5.46 5.59 ### ### ###
2011-Jun-20 Mon ### 5.77 5.46 5.46 519,559 2,917,323 24.3 24.3 ###
2011-Jun-17 Fri 5.55 5.77 5.55 5.71 656,020 3,713,073 86.9 86.9 0.4
2011-Jun-16 Thu 5.7 5.71 5.56 ### 36.6 36.6 0.0
2011-Jun-15 Wed ### ### 5.81 5.84 ### ### 0.4
2011-Jun-14 Tue ### ### 5.8 5.89 385,185 ### 28.3 28.3 ###
2011-Jun-10 Fri ### ### ### ### ### ### 0.0
2011-Jun-09 Thu 5.84 ### 5.83 5.89 73.0 73.0 ###
2011-Jun-08 Wed 5.85 5.89 5.75 5.84 799,147 ### 39.5 39.5 0.4
2011-Jun-07 Tue ### ### 5.77 ### 349,820 ### ### ### 0.0
2011-Jun-06 Mon ### ### 5.89 ### ### ### 0.0
2011-Jun-03 Fri ### ### ### ### 73.8 73.8 0.0
2011-Jun-02 Thu ### ### 6 ### ### ### 0.0
2011-Jun-01 Wed 6.44 6.47 ### ### 26.6 26.6 0.0
2011-May-31 Tue ### ### ### ### 569,379 0 86.9 86.9 0.0
2011-May-30 Mon ### 6.21 ### ### ### ### 0.0
2011-May-27 Fri ### 6.27 ### ### 75.1 75.1 0.0
2011-May-26 Thu ### ### ### ### 89.2 89.2 0.0
2011-May-25 Wed 5.85 ### 5.8 5.81 863,853 2,505,173 ### ### ###
2011-May-24 Tue 5.81 ### 5.81 ### 84.2 84.2 0.0
2011-May-23 Mon ### ### ### ### 1,175,355 0 43.6 43.6 0.0
2011-May-20 Fri 6.22 6.23 ### ### 769,355 2,396,540 22.3 22.3 0.0
2011-May-19 Thu ### ### 6.23 6.27 1,090,478 ### ### ### 0.4
2011-May-18 Wed ### 6.24 ### ### ### ### 0.0
2011-May-17 Tue ### 6.24 ### ### 522,054 ### 82.4 82.4 0.0
2011-May-16 Mon ### 6.22 ### ### 32.4 32.4 0.0
2011-May-13 Fri 6.23 ### ### ### ### ### 0.0
2011-May-12 Thu ### ### 6.24 6.25 946,149 2,951,984 ### ### ###
2011-May-11 Wed 6.51 ### 6.46 ### 506,422 1,635,743 ### ### 0.0
2011-May-10 Tue 6.45 6.54 6.41 6.49 ### ### ###
2011-May-09 Mon 6.42 6.58 ### 6.42 ### ### 0.5
2011-May-06 Fri 6.41 6.55 ### 6.45 683,840 2,239,576 68.9 68.9 ###
2011-May-05 Thu 6.55 ### 6.45 6.55 ### ### 0.5
2011-May-04 Wed 6.46 ### ### ### 980,657 0 89.2 89.2 0.0
2011-May-03 Tue ### ### 6.51 6.59 41.4 41.4 ###
2011-May-02 Mon 6.7 6.74 6.41 ### 2,319,053 15,247,773 ### ### 0.0
2011-Apr-29 Fri 6.79 6.79 6.54 6.71 1,176,983 ### 39.9 39.9 ###
2011-Apr-28 Thu ### ### 6.8 6.83 419,471 ### 11.8 11.8 0.5
2011-Apr-27 Wed 7.2 7.28 6.87 ### 16.0 16.0 0.0
2011-Apr-21 Thu ### ### ### ### ### ### 0.0
2011-Apr-20 Wed ### ### 6.81 ### 69.8 69.8 0.0
2011-Apr-19 Tue ### ### 6.76 6.78 ### ### 0.5
2011-Apr-18 Mon ### ### ### ### 515,787 0 ### ### 0.0
2011-Apr-15 Fri 7.2 7.2 ### ### ### ### 0.0
2011-Apr-14 Thu ### ### ### ### 927,841 0 ### ### 0.0
2011-Apr-13 Wed ### ### ### ### 1,055,951 0 27.8 27.8 0.0
2011-Apr-12 Tue ### ### ### 7.2 27.8 27.8 0.5
2011-Apr-11 Mon 7.25 7.48 7.22 7.41 1,492,554 10,970,271 ### ### ###
2011-Apr-08 Fri ### 7.21 ### ### ### ### 0.0
2011-Apr-07 Thu ### ### ### ### 789,054 0 ### ### 0.0
2011-Apr-06 Wed 6.8 ### 6.8 ### ### ### 0.0
2011-Apr-05 Tue 6.79 6.89 6.77 6.89 ### ### 0.5
2011-Apr-04 Mon 6.72 6.81 ### 6.79 ### ### 0.5
2011-Apr-01 Fri 6.75 6.76 ### 6.7 691,472 2,337,175 24.7 24.7 0.5
2011-Mar-31 Thu 6.77 6.77 6.7 6.76 ### ### 0.5
2011-Mar-30 Wed ### 6.73 ### 6.73 404,023 ### 67.5 67.5 ###
2011-Mar-29 Tue 6.49 ### 6.42 ### ### ### 0.0
2011-Mar-28 Mon ### 6.73 6.52 ### ### ### 0.0
2011-Mar-25 Fri ### ### ### ### 774,652 0 93.4 93.4 0.0
2011-Mar-24 Thu 6.27 ### 6.25 ### 333,627 1,042,584 66.2 66.2 0.0
2011-Mar-23 Wed ### 6.24 ### ### 77.1 77.1 0.0
2011-Mar-22 Tue 6.2 6.29 ### ### 818,525 ### ### ### 0.0
2011-Mar-21 Mon ### ### ### ### 62.4 62.4 0.0
2011-Mar-18 Fri ### ### 5.86 ### 718,326 ### ### ### 0.0
2011-Mar-17 Thu 5.83 5.88 ### 5.81 ### ### ###
2011-Mar-16 Wed 5.71 ### 5.7 ### ### ### 0.0
2011-Mar-15 Tue ### ### 5.73 5.81 937,684 ### 46.2 46.2 ###
2011-Mar-14 Mon ### ### ### ### 1,259,326 0 44.6 44.6 0.0
2011-Mar-11 Fri ### ### ### 6.29 1,875,657 0 ### ### ###
2011-Mar-10 Thu 6.4 6.42 ### ### ### ### 0.0
2011-Mar-09 Wed 6.77 6.77 6.52 6.55 ### ### 0.5
2011-Mar-08 Tue 6.81 6.84 6.73 6.77 29.4 29.4 ###
2011-Mar-07 Mon ### ### 6.83 6.85 389,049 ### 34.3 34.3 ###
2011-Mar-04 Fri 6.89 ### 6.88 ### 69.5 69.5 0.0
2011-Mar-03 Thu 6.72 6.82 6.72 6.81 77.9 77.9 ###
2011-Mar-02 Wed 6.8 6.8 ### 6.72 ### ### 0.5
2011-Mar-01 Tue 6.7 6.87 ### 6.86 680,721 2,338,276 ### ### 0.5
2011-Feb-28 Mon 6.7 6.7 6.54 ### 25.4 25.4 0.0
2011-Feb-25 Fri ### 6.71 6.54 ### ### ### 0.0
2011-Feb-24 Thu 6.7 6.7 ### ### ### ### 0.0
2011-Feb-23 Wed 6.57 6.78 6.53 6.74 ### ### ###
2011-Feb-22 Tue ### ### 6.53 ### ### ### 0.0
2011-Feb-21 Mon ### ### 6.8 6.81 26.6 26.6 ###
2011-Feb-18 Fri 6.84 ### 6.81 ### ### ### 0.0
2011-Feb-17 Thu 6.85 6.85 6.78 6.82 377,081 ### 32.9 32.9 0.5
2011-Feb-16 Wed 6.76 6.82 6.7 6.75 819,659 ### ### ### 0.5
2011-Feb-15 Tue ### 6.87 ### 6.75 ### ### 0.5
2011-Feb-14 Mon ### ### ### 6.52 85.3 85.3 0.5
2011-Feb-11 Fri ### ### 6.21 6.26 991,323 3,078,057 31.7 31.7 0.4
2011-Feb-10 Thu 6.44 6.44 ### ### 544,785 ### ### ### 0.0
2011-Feb-09 Wed 6.53 ### 6.43 6.43 636,975 2,047,874 24.6 24.6 ###
2011-Feb-08 Tue 6.55 6.56 6.43 6.49 627,645 4,076,554 28.2 28.2 ###
2011-Feb-07 Mon ### ### 6.52 6.56 509,658 1,661,485 ### ### 0.5
2011-Feb-04 Fri ### ### 6.53 ### 854,588 2,790,229 29.7 29.7 0.0
2011-Feb-03 Thu 6.55 ### 6.51 ### ### ### 0.0
2011-Feb-02 Wed 6.59 ### 6.48 ### 538,881 1,745,974 66.3 66.3 0.0
2011-Feb-01 Tue 6.48 6.54 6.41 6.47 797,643 ### ### ### 0.5
2011-Jan-31 Mon ### 6.48 ### 6.45 263,881 854,974 ### ### ###
2011-Jan-28 Fri 6.7 6.73 6.41 6.49 460,074 3,022,686 ### ### ###
2011-Jan-27 Thu 6.7 6.72 ### ### ### ### 0.0
2011-Jan-25 Tue ### 6.7 ### ### ### ### 0.0
2011-Jan-24 Mon 6.57 ### 6.55 ### ### ### 0.0
2011-Jan-21 Fri 6.45 6.51 ### 6.45 856,948 ### 78.4 78.4 ###
2011-Jan-20 Thu ### ### 6.57 6.58 684,679 2,249,170 25.7 25.7 0.5
2011-Jan-19 Wed 6.73 6.77 ### 6.75 ### ### 0.5
2011-Jan-18 Tue 6.48 6.7 6.46 6.7 920,878 6,059,377 88.1 88.1 0.5
2011-Jan-17 Mon ### ### 6.4 6.43 ### ### ###
2011-Jan-14 Fri 6.72 6.8 ### ### 24.9 24.9 0.0
2011-Jan-13 Thu ### 6.79 ### ### 1,560,352 ### 87.4 87.4 0.0
2011-Jan-12 Wed ### 6.29 ### 6.24 ### ### 0.4
2011-Jan-11 Tue ### ### ### ### ### ### 0.0
2011-Jan-10 Mon ### ### ### ### 960,440 0 ### ### 0.0
2011-Jan-07 Fri 6.29 6.29 6.21 6.23 574,657 ### ### ### 0.4
2011-Jan-06 Thu ### 6.24 ### 6.22 841,745 2,626,244 ### ### 0.4
2011-Jan-05 Wed ### ### ### ### ### ### 0.0
2011-Jan-04 Tue ### ### ### ### 398,084 0 ### ### 0.0
2010-Dec-31 Fri ### ### ### ### 94,520 0 ### ### 0.0
2010-Dec-30 Thu ### ### ### ### 115,974 0 ### ### 0.0
2010-Dec-29 Wed ### ### ### ### ### ### 0.0
2010-Dec-24 Fri 6 ### ### ### ### ### 0.0
2010-Dec-23 Thu ### ### ### ### 861,557 0 11.3 11.3 0.0
2010-Dec-22 Wed ### ### ### ### 288,120 0 ### ### 0.0
2010-Dec-21 Tue ### ### ### 6 ### ### 0.4
2010-Dec-20 Mon 6 ### ### ### 469,855 0 41.2 41.2 0.0
2010-Dec-17 Fri 5.86 6 5.84 ### ### ### 0.0
2010-Dec-16 Thu ### ### 5.87 5.87 1,174,223 3,446,344 16.6 16.6 ###
2010-Dec-15 Wed ### ### ### ### 16.6 16.6 0.0
2010-Dec-14 Tue ### ### ### ### ### ### 0.0
2010-Dec-13 Mon 6.2 6.2 ### ### ### ### 0.0
2010-Dec-10 Fri 6.29 ### ### ### ### ### 0.0
2010-Dec-09 Thu 6.29 6.29 ### 6.26 ### ### 0.4
2010-Dec-08 Wed 6.26 ### ### ### 26.8 26.8 0.0
2010-Dec-07 Tue 6 ### ### ### 84.2 84.2 0.0
2010-Dec-06 Mon 6 ### ### ### ### ### 0.0
2010-Dec-03 Fri ### ### ### ### 77.7 77.7 0.0
2010-Dec-02 Thu ### ### 5.89 5.89 18.1 18.1 ###
2010-Dec-01 Wed 5.77 ### 5.77 5.87 ### ### ###
2010-Nov-30 Tue ### ### 5.81 5.83 ### ### ###
2010-Nov-29 Mon 5.89 ### 5.79 ### ### ### 0.0
2010-Nov-26 Fri ### ### 5.89 ### ### ### 0.0
2010-Nov-25 Thu ### ### ### ### 73.2 73.2 0.0
2010-Nov-24 Wed 5.82 6 5.71 ### 530,521 ### ### ### 0.0
2010-Nov-23 Tue ### ### 5.87 5.89 1,518,043 4,455,456 25.0 25.0 ###
2010-Nov-22 Mon ### ### ### ### 340,474 0 ### ### 0.0
2010-Nov-19 Fri 6 ### ### ### 718,680 0 ### ### 0.0
2010-Nov-18 Thu ### ### 5.88 ### ### ### 0.0
2010-Nov-17 Wed ### ### 5.81 ### ### ### 0.0
2010-Nov-16 Tue ### 6.2 ### ### 363,856 1,127,953 29.8 29.8 0.0
2010-Nov-15 Mon 6.22 6.29 ### ### 23.3 23.3 0.0
2010-Nov-12 Fri 6.24 ### 6.22 6.22 511,173 1,589,748 37.0 37.0 0.4
2010-Nov-11 Thu 6.2 6.29 ### 6.26 69.8 69.8 0.4
2010-Nov-10 Wed ### ### 6.26 6.29 1,117,383 ### 41.0 41.0 ###
2010-Nov-09 Tue ### 6.4 6.27 ### 644,677 4,084,028 70.0 70.0 0.0
2010-Nov-08 Mon 6.4 6.4 6.28 6.29 430,840 2,731,525 ### ### ###
2010-Nov-05 Fri 6.45 6.5 6.42 6.44 32.4 32.4 0.5
2010-Nov-04 Thu ### ### 6.29 ### 777,953 ### 72.4 72.4 0.0
2010-Nov-03 Wed ### ### 6.25 6.27 ### ### 0.4
2010-Nov-02 Tue ### 6.21 ### ### 363,155 ### 82.3 82.3 0.0
2010-Nov-01 Mon 5.87 ### 5.87 ### 745,540 2,188,159 ### ### 0.0
2010-Oct-29 Fri 5.89 ### 5.8 5.88 ### ### 0.4
2010-Oct-28 Thu ### ### 5.83 ### 1,090,353 3,178,378 ### ### 0.0
2010-Oct-27 Wed ### ### ### ### 865,426 0 ### ### 0.0
2010-Oct-26 Tue ### 6.23 ### ### 71.6 71.6 0.0
2010-Oct-25 Mon ### ### ### ### 1,202,676 0 77.5 77.5 0.0
2010-Oct-22 Fri ### ### ### ### 576 0 ### ### 0.0
2010-Oct-21 Thu ### ### ### ### 0 0.0
2010-Oct-20 Wed ### ### ### ### 876,971 0 ### ### 0.0
2010-Oct-19 Tue ### ### ### 6.25 ### ### ###
2010-Oct-18 Mon ### 6.42 6.24 6.28 511,681 3,238,940 ### ### 0.4
2010-Oct-15 Fri ### 6.41 6.26 ### 1,131,177 ### 26.9 26.9 0.0
2010-Oct-14 Thu 6.48 6.52 6.43 6.43 1,093,874 ### ### ### ###
2010-Oct-13 Wed ### 6.4 6.25 ### 26.3 26.3 0.0
2010-Oct-12 Tue 6.45 6.46 ### ### ### ### 0.0
2010-Oct-11 Mon 6.58 ### 6.47 6.5 947,086 3,063,823 24.5 24.5 0.5
2010-Oct-08 Fri 6.45 ### 6.43 6.57 708,155 ### ### ### ###
2010-Oct-07 Thu ### 6.58 ### 6.51 86.4 86.4 ###
2010-Oct-06 Wed 6.2 ### ### 6.29 1,202,378 0 ### ### ###
2010-Oct-05 Tue ### ### ### ### 68.6 68.6 0.0
2010-Oct-04 Mon 6.21 6.22 ### ### 31.3 31.3 0.0
2010-Oct-01 Fri 6.24 6.26 ### ### 1,500,242 4,695,757 29.4 29.4 0.0
2010-Sep-30 Thu ### ### ### 6.21 ### ### ###
2010-Sep-29 Wed ### 6.42 6.29 ### 984,155 ### 74.4 74.4 0.0
2010-Sep-28 Tue ### ### ### 6.27 ### ### 0.4
2010-Sep-27 Mon 6.2 6.24 ### 6.22 1,073,848 ### ### ### 0.4
2010-Sep-24 Fri ### 6.22 ### ### 84.4 84.4 0.0
2010-Sep-23 Thu ### 6.2 6 ### 74.3 74.3 0.0
2010-Sep-22 Wed ### ### ### ### 1,411,057 0 ### ### 0.0
2010-Sep-21 Tue ### ### 5.85 5.89 415,078 ### 27.6 27.6 ###
2010-Sep-20 Mon ### ### 5.77 5.87 2,480,351 ### 20.1 20.1 ###
2010-Sep-17 Fri 5.87 ### 5.87 ### 2,051,777 ### 74.7 74.7 0.0
2010-Sep-16 Thu 5.78 5.86 5.7 5.8 2,461,274 ### 79.3 79.3 0.4
2010-Sep-15 Wed 5.58 ### 5.53 ### 1,787,157 4,941,489 77.6 77.6 0.0
2010-Sep-14 Tue ### ### 5.52 5.55 1,442,449 3,981,159 21.0 21.0 ###
2010-Sep-13 Mon 5.4 5.56 ### 5.53 1,242,842 ### ### ### ###
2010-Sep-10 Fri ### 5.42 5.27 ### ### ### 0.0
2010-Sep-09 Thu ### 5.45 ### ### 1,130,843 3,081,547 16.6 16.6 0.0
2010-Sep-08 Wed 5.44 5.47 ### ### 1,098,829 ### ### ### 0.0
2010-Sep-07 Tue ### 5.73 5.26 5.5 1,871,646 ### 89.1 89.1 0.4
2010-Sep-06 Mon 5.25 ### 5.25 ### ### ### 0.0
2010-Sep-03 Fri 5.2 5.22 ### ### 24.4 24.4 0.0
2010-Sep-02 Thu ### ### ### ### ### ### 0.0
2010-Sep-01 Wed 5.2 5.26 ### 5.25 743,549 ### ### ### 0.4
2010-Aug-31 Tue ### 5.23 ### ### ### ### 0.0
2010-Aug-30 Mon 5.26 5.28 ### 5.2 1,155,653 3,050,923 ### ### ###
2010-Aug-27 Fri ### 5.23 ### 5.2 1,079,384 2,822,589 85.5 85.5 ###
2010-Aug-26 Thu ### ### ### ### 1,436,357 0 ### ### 0.0
2010-Aug-25 Wed 4.84 ### 4.8 4.89 963,377 ### 82.6 82.6 ###
2010-Aug-24 Tue ### ### 4.85 ### 411,189 ### 77.1 77.1 0.0
2010-Aug-23 Mon ### ### ### ### 32.5 32.5 0.0
2010-Aug-20 Fri ### ### 4.85 ### 611,621 1,483,180 ### ### 0.0
2010-Aug-19 Thu ### ### ### ### 591,545 0 ### ### 0.0
2010-Aug-18 Wed ### ### ### ### 452,847 0 ### ### 0.0
2010-Aug-17 Tue ### ### 4.85 ### 412,856 1,001,175 77.6 77.6 0.0
2010-Aug-16 Mon ### ### 4.85 4.89 ### ### ###
2010-Aug-13 Fri 4.5 ### 4.49 ### ### ### 0.0
2010-Aug-12 Thu 4.5 4.58 4.4 4.48 792,656 3,559,025 31.3 31.3 ###
2010-Aug-11 Wed 4.81 4.84 4.58 ### 737,549 3,473,855 ### ### 0.0
2010-Aug-10 Tue 5 ### 4.8 4.82 ### ### 0.3
2010-Aug-09 Mon 4.8 ### 4.8 ### 393,922 ### 88.8 88.8 0.0
2010-Aug-06 Fri 4.82 4.89 4.74 4.86 73.0 73.0 0.3
2010-Aug-05 Thu ### ### 4.75 4.85 14.6 14.6 ###
2010-Aug-04 Wed ### ### 4.84 4.84 648,629 1,569,682 ### ### 0.3
2010-Aug-03 Tue ### ### ### ### 832,477 0 86.1 86.1 0.0
2010-Aug-02 Mon 4.82 ### 4.82 ### ### ### 0.0
2010-Jul-30 Fri 4.87 ### 4.82 4.85 29.2 29.2 ###
2010-Jul-29 Thu 4.78 ### ### 4.82 75.1 75.1 0.3
2010-Jul-28 Wed 4.81 4.87 4.73 4.84 ### ### 0.3
2010-Jul-27 Tue ### ### 4.74 4.8 18.2 18.2 0.3
2010-Jul-26 Mon 4.79 ### 4.77 4.89 930,254 2,218,655 ### ### ###
2010-Jul-23 Fri 4.72 4.89 ### 4.79 923,126 2,257,043 77.8 77.8 0.3
2010-Jul-22 Thu 4.4 4.73 ### 4.59 91.6 91.6 0.3
2010-Jul-21 Wed ### 4.5 ### 4.49 ### ### ###
2010-Jul-20 Tue ### ### ### ### 637,584 0 ### ### 0.0
2010-Jul-19 Mon 4.25 4.25 ### 4.23 ### ### 0.3
2010-Jul-16 Fri ### 4.4 ### ### 78.5 78.5 0.0
2010-Jul-15 Thu ### 4.41 ### ### ### ### 0.0
2010-Jul-14 Wed ### ### ### ### 79.2 79.2 0.0
2010-Jul-13 Tue ### ### ### ### ### ### 0.0
2010-Jul-12 Mon ### ### ### ### 770,221 0 82.8 82.8 0.0
2010-Jul-09 Fri ### ### 3.86 ### 709,277 ### ### ### 0.0
2010-Jul-08 Thu 3.84 ### 3.8 3.89 ### ### 0.3
2010-Jul-07 Wed 3.82 3.88 3.75 3.75 1,857,542 7,086,522 22.2 22.2 0.3
2010-Jul-06 Tue 3.77 3.87 3.72 3.82 1,509,577 5,728,844 ### ### 0.3
2010-Jul-05 Mon 3.71 3.89 ### 3.82 2,599,972 5,056,945 89.3 89.3 0.3
2010-Jul-02 Fri ### ### 3.74 3.83 ### ### ###
2010-Jul-01 Thu ### ### 3.52 3.83 ### ### ###
2010-Jun-30 Wed ### 3.82 ### 3.78 ### ### 0.3
2010-Jun-29 Tue 3.87 ### 3.76 3.77 807,972 1,518,987 ### ### ###
2010-Jun-28 Mon ### ### 3.84 ### ### ### 0.0
2010-Jun-25 Fri ### ### ### ### 1,194,540 0 32.2 32.2 0.0
2010-Jun-24 Thu 4.21 4.27 ### ### 1,058,820 2,260,580 15.2 15.2 0.0
2010-Jun-23 Wed ### ### ### ### ### ### 0.0
2010-Jun-22 Tue 4.25 ### ### ### 678,755 0 29.3 29.3 0.0
2010-Jun-21 Mon 4.43 4.44 4.28 ### 588,828 ### ### ### 0.0
2010-Jun-18 Fri 4.25 ### 4.22 4.26 ### ### 0.3
2010-Jun-17 Thu ### ### ### 4.22 20.4 20.4 ###
2010-Jun-16 Wed ### ### ### ### 92.6 92.6 0.0
2010-Jun-15 Tue ### ### ### ### 945,457 0 ### ### 0.0
2010-Jun-11 Fri ### ### 3.87 ### 1,190,622 2,303,853 22.5 22.5 0.0
2010-Jun-10 Thu 3.86 ### 3.84 ### 937,051 ### 74.8 74.8 0.0
2010-Jun-09 Wed ### ### 3.8 3.84 803,657 1,526,948 ### ### 0.3
2010-Jun-08 Tue ### 4 ### 4 81.0 81.0 0.3
2010-Jun-07 Mon ### ### 3.87 ### 697,774 ### ### ### 0.0
2010-Jun-04 Fri ### ### ### ### 23.0 23.0 0.0
2010-Jun-03 Thu ### 4.22 ### 4.2 776,550 1,638,520 84.0 84.0 ###
2010-Jun-02 Wed ### ### ### ### ### ### 0.0
2010-Jun-01 Tue ### 4.21 ### ### ### ### 0.0
2010-May-31 Mon ### ### ### ### ### ### 0.0
2010-May-28 Fri ### ### ### 4 16.0 16.0 0.3
2010-May-27 Thu 3.8 ### 3.76 ### 89.2 89.2 0.0
2010-May-26 Wed 3.81 3.87 3.72 3.79 1,089,829 ### ### ### ###
2010-May-25 Tue 3.87 3.87 3.7 3.71 872,078 ### ### ### ###
2010-May-24 Mon ### ### 3.76 ### 454,582 ### 64.2 64.2 0.0
2010-May-21 Fri 3.75 3.85 ### 3.84 ### ### 0.3
2010-May-20 Thu 3.83 3.87 3.77 3.83 1,325,826 5,064,655 84.0 84.0 ###
2010-May-19 Wed ### 4 3.81 3.84 27.9 27.9 0.3
2010-May-18 Tue ### ### 3.88 ### 1,139,125 ### ### ### 0.0
2010-May-17 Mon 4.2 4.23 ### ### 565,284 1,195,575 ### ### 0.0
2010-May-14 Fri ### ### 4.26 4.29 27.4 27.4 ###
2010-May-13 Thu ### 4.4 ### ### 66.1 66.1 0.0
2010-May-12 Wed 4.27 ### 4.27 ### ### ### 0.0
2010-May-11 Tue 4.49 4.58 4.23 4.23 1,603,951 ### 14.8 14.8 0.3
2010-May-10 Mon 4.26 4.48 4.26 ### 68.1 68.1 0.0
2010-May-07 Fri 4.2 4.41 ### 4.2 ### ### ###
2010-May-06 Thu ### 4.53 ### 4.46 ### ### 0.3
2010-May-05 Wed ### 4.59 ### 4.55 ### ### 0.3
2010-May-04 Tue 4.7 4.72 4.41 4.45 690,674 3,152,926 ### ### 0.3
2010-May-03 Mon 4.78 4.79 ### ### 520,881 ### ### ### 0.0
2010-Apr-30 Fri ### ### 4.81 4.83 597,077 1,435,970 28.3 28.3 0.3
2010-Apr-29 Thu ### ### 4.85 4.87 ### ### 0.3
2010-Apr-28 Wed ### ### ### ### 1,498,123 0 ### ### 0.0
2010-Apr-27 Tue ### ### 5.23 5.25 672,825 ### 31.7 31.7 0.4
2010-Apr-23 Fri ### 5.41 5.24 5.26 21.9 21.9 0.4
2010-Apr-22 Thu ### ### 5.25 5.28 276,388 ### ### ### 0.4
2010-Apr-21 Wed 5.44 5.49 ### 5.43 ### ### 0.4
2010-Apr-20 Tue ### 5.43 ### ### ### ### 0.0
2010-Apr-19 Mon ### ### 5.25 5.28 451,058 1,184,027 ### ### 0.4
2010-Apr-16 Fri ### ### 5.46 5.5 893,175 ### 17.1 17.1 0.4
2010-Apr-15 Thu ### 5.7 5.58 ### 1,539,249 ### ### ### 0.0
2010-Apr-14 Wed ### ### 5.41 5.49 775,089 ### 15.3 15.3 0.4
2010-Apr-13 Tue 5.7 5.7 5.54 5.59 ### ### ###
2010-Apr-12 Mon 5.58 5.78 5.58 5.7 82.1 82.1 0.4
2010-Apr-09 Fri 5.56 ### 5.52 5.59 ### ### ###
2010-Apr-08 Thu ### ### 5.53 ### 765,823 ### 34.2 34.2 0.0
2010-Apr-07 Wed 5.77 5.77 5.58 ### 21.4 21.4 0.0
2010-Apr-06 Tue 5.58 5.83 5.58 5.8 1,156,279 6,596,571 ### ### 0.4
2010-Apr-01 Thu 5.43 5.5 ### 5.49 71.4 71.4 0.4
2010-Mar-31 Wed 5.2 5.49 ### 5.43 2,121,886 5,824,577 ### ### 0.4
2010-Mar-30 Tue ### ### ### ### ### ### 0.0
2010-Mar-29 Mon ### ### 5 ### 717,271 1,793,177 0.0
2010-Mar-26 Fri ### ### 4.8 ### 929,287 2,230,288 ### ### 0.0
2010-Mar-25 Thu ### ### ### ### 0 0.0
2010-Mar-24 Wed ### 5.23 ### ### 1,046,272 ### ### ### 0.0
2010-Mar-23 Tue ### ### 4.85 ### 897,484 ### ### ### 0.0
2010-Mar-22 Mon ### ### 4.8 4.88 354,786 851,486 31.6 31.6 0.3
2010-Mar-19 Fri ### ### ### ### 70.7 70.7 0.0
2010-Mar-18 Thu ### ### 4.82 ### ### ### 0.0
2010-Mar-17 Wed 4.8 4.88 4.75 4.87 741,881 3,572,157 ### ### 0.3
2010-Mar-16 Tue 4.72 4.75 ### 4.71 ### ### ###
2010-Mar-15 Mon 4.8 4.84 4.7 4.73 ### ### 0.3
2010-Mar-12 Fri 4.82 4.86 4.77 4.79 436,728 2,102,845 27.2 27.2 0.3
2010-Mar-11 Thu 4.86 4.87 4.8 4.82 29.0 29.0 0.3
2010-Mar-10 Wed ### ### 4.83 4.85 427,281 1,031,883 ### ### ###
2010-Mar-09 Tue ### ### 4.82 ### 520,555 ### 73.6 73.6 0.0
2010-Mar-08 Mon ### ### ### ### ### ### 0.0
2010-Mar-05 Fri 4.87 ### 4.83 4.85 470,683 ### 26.9 26.9 ###
2010-Mar-04 Thu 4.79 ### 4.75 4.83 79.0 79.0 0.3
2010-Mar-03 Wed ### 4.73 ### ### ### ### 0.0
2010-Mar-02 Tue 4.51 4.58 4.48 4.52 468,559 2,122,572 75.8 75.8 0.3
2010-Mar-01 Mon 4.4 4.44 4.29 4.43 543,257 ### ### ### ###
2010-Feb-26 Fri ### ### ### ### ### ### 0.0
2010-Feb-25 Thu 4.44 4.44 ### ### ### ### 0.0
2010-Feb-24 Wed 4.45 4.55 4.43 4.47 688,256 ### ### ### ###
2010-Feb-23 Tue 4.55 4.55 4.44 4.52 614,444 2,761,925 30.8 30.8 0.3
2010-Feb-22 Mon ### 4.7 4.48 ### ### ### 0.0
2010-Feb-19 Fri ### ### 4.44 4.49 ### ### ###
2010-Feb-18 Thu 4.48 4.72 4.44 ### ### ### 0.0
2010-Feb-17 Wed 4.42 4.49 ### 4.48 967,654 2,172,383 75.9 75.9 ###
2010-Feb-16 Tue 4.23 ### 4.23 ### 793,089 1,677,383 ### ### 0.0
2010-Feb-15 Mon 4.28 4.28 ### ### 455,383 ### ### ### 0.0
2010-Feb-12 Fri ### ### 4.2 4.28 527,949 ### ### ### 0.3
2010-Feb-11 Thu ### 4.23 ### ### 67.3 67.3 0.0
2010-Feb-10 Wed ### ### ### ### 285,078 0 ### ### 0.0
2010-Feb-09 Tue ### ### ### ### ### ### 0.0
2010-Feb-08 Mon ### ### ### ### ### ### 0.0
2010-Feb-05 Fri 3.89 ### 3.88 ### 91.5 91.5 0.0
2010-Feb-04 Thu 4.24 4.24 ### ### 398,249 844,287 28.2 28.2 0.0
2010-Feb-03 Wed 4.48 4.5 4.25 ### 10.9 10.9 0.0
2010-Feb-02 Tue ### 4.26 ### 4.25 ### ### ###
2010-Feb-01 Mon ### 4.21 3.72 3.87 16.1 16.1 ###
2010-Jan-29 Fri ### ### 4 ### ### ### 0.0
2010-Jan-28 Thu 4.55 ### 4.47 4.47 ### ### ###
2010-Jan-27 Wed 4.75 4.77 4.52 4.58 853,654 3,965,222 ### ### 0.3
2010-Jan-25 Mon 4.74 4.87 4.7 4.77 504,174 2,412,472 65.7 65.7 ###
2010-Jan-22 Fri 4.8 4.81 4.72 4.77 ### ### ###
2010-Jan-21 Thu ### ### 4.88 4.88 640,851 1,563,676 28.9 28.9 0.3
2010-Jan-20 Wed ### ### ### ### 35.9 35.9 0.0
2010-Jan-19 Tue ### ### ### ### ### ### 0.0
2010-Jan-18 Mon 5.28 5.28 ### ### 850,158 ### 13.3 13.3 0.0
2010-Jan-15 Fri ### ### 5.27 ### ### ### 0.0
2010-Jan-14 Thu ### 5.4 ### ### ### ### 0.0
2010-Jan-13 Wed ### 5.47 ### 5.4 409,986 ### 72.9 72.9 0.4
2010-Jan-12 Tue ### ### 5.43 5.43 ### ### 0.4
2010-Jan-11 Mon ### ### ### ### 91.1 91.1 0.0
2010-Jan-08 Fri 5.41 5.43 5.23 5.25 13.6 13.6 0.4
2010-Jan-07 Thu 5.47 5.48 ### 5.43 602,372 ### 29.2 29.2 0.4
2010-Jan-06 Wed 5.29 5.43 ### 5.43 ### ### 0.4
2010-Jan-05 Tue ### 5.25 5 5.22 88.7 88.7 0.4
2010-Jan-04 Mon 5 ### ### ### 23.3 23.3 0.0
2009-Dec-31 Thu ### ### ### 5 22.5 22.5 0.4
2009-Dec-30 Wed 5 ### ### ### 264,671 0 73.0 73.0 0.0
2009-Dec-29 Tue ### 5 ### ### 61.1 61.1 0.0
2009-Dec-24 Thu ### ### ### ### 78,552 0 ### ### 0.0
2009-Dec-23 Wed ### ### 4.85 4.86 213,973 518,884 18.2 18.2 0.3
2009-Dec-22 Tue ### ### 4.88 ### 353,829 863,342 25.2 25.2 0.0
2009-Dec-21 Mon 5 5 ### ### ### ### 0.0
2009-Dec-18 Fri ### ### 4.83 ### 226,385 ### ### ### 0.0
2009-Dec-17 Thu ### ### ### ### 774,758 0 ### ### 0.0
2009-Dec-16 Wed ### 5 ### ### 25.9 25.9 0.0
2009-Dec-15 Tue ### ### ### ### ### ### 0.0
2009-Dec-14 Mon ### ### ### ### ### ### 0.0
2009-Dec-11 Fri ### ### ### ### 299,657 0 78.8 78.8 0.0
2009-Dec-10 Thu ### ### ### ### 17.7 17.7 0.0
2009-Dec-09 Wed ### 5.2 ### ### 387,154 ### ### ### 0.0
2009-Dec-08 Tue ### 5.29 ### ### 442,048 ### 78.2 78.2 0.0
2009-Dec-07 Mon ### 5.24 ### ### 486,756 ### 78.0 78.0 0.0
2009-Dec-04 Fri 5.28 5.28 ### 5.22 427,643 1,128,977 28.7 28.7 0.4
2009-Dec-03 Thu ### 5.42 ### ### ### ### 0.0
2009-Dec-02 Wed 5.25 ### 5.23 ### 881,876 ### 80.8 80.8 0.0
2009-Dec-01 Tue ### ### ### 5.22 80.5 80.5 0.4
2009-Nov-30 Mon ### 5.24 ### 5.21 452,980 ### ### ### 0.4
2009-Nov-27 Fri ### 5.2 ### ### 481,386 ### 27.2 27.2 0.0
2009-Nov-26 Thu ### ### 5.22 5.25 ### ### 0.4
2009-Nov-25 Wed 5.2 ### 5.2 ### 1,369,425 ### 85.6 85.6 0.0
2009-Nov-24 Tue 5.27 ### ### 5.24 40.6 40.6 0.4
2009-Nov-23 Mon 5.23 5.27 ### 5.24 ### ### 0.4
2009-Nov-20 Fri ### ### ### ### 902,447 0 ### ### 0.0
2009-Nov-19 Thu 5.26 ### ### ### 319,024 0 ### ### 0.0
2009-Nov-18 Wed ### 5.43 5.25 5.26 ### ### 0.4
2009-Nov-17 Tue 5.21 ### 5.21 ### 598,477 ### ### ### 0.0
2009-Nov-16 Mon ### ### ### ### 514,586 0 ### ### 0.0
2009-Nov-13 Fri ### ### ### ### 631,624 0 ### ### 0.0
2009-Nov-12 Thu 5.28 5.28 ### 5.21 364,741 ### 28.4 28.4 0.4
2009-Nov-11 Wed 5.28 ### 5.21 5.21 820,527 2,137,472 ### ### 0.4
2009-Nov-10 Tue ### ### ### ### 96.1 96.1 0.0
2009-Nov-09 Mon 4.85 4.89 4.84 4.88 ### ### 0.3
2009-Nov-06 Fri ### ### 4.82 4.87 400,940 ### ### ### 0.3
2009-Nov-05 Thu 4.85 ### 4.82 4.86 77.6 77.6 0.3
2009-Nov-04 Wed 4.84 4.89 4.83 4.89 ### ### ###
2009-Nov-03 Tue 4.85 4.88 4.8 4.85 ### ### ###
2009-Nov-02 Mon 4.74 4.84 ### 4.83 502,678 1,216,480 ### ### 0.3
2009-Oct-30 Fri 4.83 ### 4.82 4.85 418,873 1,009,483 67.4 67.4 ###
2009-Oct-29 Thu ### ### 4.78 4.78 875,282 2,091,923 32.2 32.2 ###
2009-Oct-28 Wed ### ### ### ### 654,521 0 85.0 85.0 0.0
2009-Oct-27 Tue ### ### ### ### 33.7 33.7 0.0
2009-Oct-26 Mon ### ### ### ### 341,474 0 27.0 27.0 0.0
2009-Oct-23 Fri ### 5.2 ### ### ### ### 0.0
2009-Oct-22 Thu ### ### ### ### ### ### 0.0
2009-Oct-21 Wed ### ### ### ### 434,589 0 76.5 76.5 0.0
2009-Oct-20 Tue ### ### ### ### 510,120 0 ### ### 0.0
2009-Oct-19 Mon ### ### ### ### ### ### 0.0
2009-Oct-16 Fri ### ### ### ### 351,140 0 38.4 38.4 0.0
2009-Oct-15 Thu ### ### ### ### 29.8 29.8 0.0
2009-Oct-14 Wed ### ### ### ### 573,370 0 28.1 28.1 0.0
2009-Oct-13 Tue ### ### ### ### ### ### 0.0
2009-Oct-12 Mon 4.85 ### 4.85 ### 456,486 1,106,978 ### ### 0.0
2009-Oct-09 Fri ### ### 4.81 4.83 541,155 1,301,477 19.0 19.0 0.3
2009-Oct-07 Wed 4.83 4.89 4.75 4.89 750,056 ### ### ### ###
2009-Oct-06 Tue 4.76 4.79 ### 4.74 332,843 797,158 ### ### 0.3
2009-Oct-05 Mon ### 4.74 4.53 4.74 501,644 ### 81.3 81.3 0.3
2009-Oct-02 Fri 4.75 4.75 ### ### 25.5 25.5 0.0
2009-Oct-01 Thu ### ### 4.86 ### 30.5 30.5 0.0
2009-Sep-30 Wed 4.75 ### 4.71 4.87 953,122 ### 83.4 83.4 0.3
2009-Sep-29 Tue ### 4.85 ### 4.75 695,283 ### 79.8 79.8 ###
2009-Sep-28 Mon ### ### 4.47 ### ### ### 0.0
2009-Sep-25 Fri 4.7 4.74 ### ### 22.8 22.8 0.0
2009-Sep-24 Thu 4.7 4.79 ### 4.72 73.7 73.7 0.3
2009-Sep-23 Wed ### ### ### ### 5.1 5.1 0.0
2009-Sep-22 Tue ### 5 ### ### 27.5 27.5 0.0
2009-Sep-21 Mon ### ### ### 5 ### ### 0.4
2009-Sep-18 Fri ### ### ### ### 782,920 0 75.1 75.1 0.0
2009-Sep-17 Thu ### ### ### ### ### ### 0.0
2009-Sep-16 Wed ### ### ### ### 963,489 0 17.6 17.6 0.0
2009-Sep-15 Tue ### ### ### ### ### ### 0.0
2009-Sep-14 Mon ### ### ### ### ### ### 0.0
2009-Sep-11 Fri 5.26 5.28 ### 5.22 ### ### 0.4
2009-Sep-10 Thu 5.27 5.27 ### 5.24 28.3 28.3 0.4
2009-Sep-09 Wed ### ### ### ### ### ### 0.0
2009-Sep-08 Tue 5.24 ### 5.23 ### ### ### 0.0
2009-Sep-07 Mon 5.24 5.28 ### ### 462,656 ### ### ### 0.0
2009-Sep-04 Fri 5.2 5.25 ### ### 647,541 ### ### ### 0.0
2009-Sep-03 Thu ### ### 5 ### ### ### 0.0
2009-Sep-02 Wed ### ### ### ### ### ### 0.0
2009-Sep-01 Tue ### ### ### ### ### ### 0.0
2009-Aug-31 Mon ### 5.25 ### ### 807,876 2,120,674 31.8 31.8 0.0
2009-Aug-28 Fri ### ### ### ### 69.3 69.3 0.0
2009-Aug-27 Thu ### 5.25 ### ### 849,474 ### 29.6 29.6 0.0
2009-Aug-26 Wed 5.45 5.46 ### ### ### ### 0.0
2009-Aug-25 Tue ### ### 5.43 5.46 18.4 18.4 ###
2009-Aug-24 Mon 5.77 5.77 5.55 ### 15.8 15.8 0.0
2009-Aug-21 Fri 5.47 5.7 5.44 5.48 81.6 81.6 ###
2009-Aug-20 Thu 5.45 5.46 ### 5.42 1,100,341 ### 37.8 37.8 0.4
2009-Aug-19 Wed 5.28 5.41 5.2 ### 2,847,652 ### 72.6 72.6 0.0
2009-Aug-18 Tue ### 5.78 5.24 ### 2,355,544 12,979,047 5.5 5.5 0.0
2009-Aug-17 Mon ### ### 5.74 5.78 ### ### 0.4
2009-Aug-14 Fri 6.2 ### ### ### 33.1 33.1 0.0
2009-Aug-13 Thu ### ### ### ### 24.0 24.0 0.0
2009-Aug-12 Wed 6 ### 5.71 5.76 9.3 9.3 ###
2009-Aug-11 Tue 5.84 ### 5.76 5.78 25.4 25.4 0.4
2009-Aug-10 Mon ### ### 5.83 ### 18.6 18.6 0.0
2009-Aug-07 Fri ### ### ### ### 328,225 0 34.1 34.1 0.0
2009-Aug-06 Thu ### 6.23 ### ### 935,028 ### 20.5 20.5 0.0
2009-Aug-05 Wed 6.29 6.29 ### ### 891,171 ### ### ### 0.0
2009-Aug-04 Tue 6.46 ### 6.23 6.26 ### ### 0.4
2009-Aug-03 Mon ### ### ### ### 84.8 84.8 0.0
2009-Jul-31 Fri ### 6.2 ### ### 991,329 ### ### ### 0.0
2009-Jul-30 Thu ### 6.28 ### ### ### ### 0.0
2009-Jul-29 Wed 6.29 ### ### ### 541,920 0 13.5 13.5 0.0
2009-Jul-28 Tue 6.28 6.29 ### 6.28 ### ### 0.4
2009-Jul-27 Mon ### ### 6.22 6.26 30.2 30.2 0.4
2009-Jul-24 Fri 6.26 ### 6.23 6.26 1,074,047 3,345,656 70.6 70.6 0.4
2009-Jul-23 Thu ### 6.24 5.77 ### 1,331,241 ### 73.3 73.3 0.0
2009-Jul-22 Wed ### ### ### 6 309,623 0 ### ### 0.4
2009-Jul-21 Tue ### ### ### ### 560,874 0 72.6 72.6 0.0
2009-Jul-20 Mon ### ### ### 6 74.3 74.3 0.4
2009-Jul-17 Fri ### 6 5.89 ### 30.6 30.6 0.0
2009-Jul-16 Thu 5.89 ### 5.83 ### 1,070,458 3,120,385 ### ### 0.0
2009-Jul-15 Wed 5.56 5.73 5.56 ### ### ### 0.0
2009-Jul-14 Tue ### 5.4 5.29 ### 263,143 ### 70.1 70.1 0.0
2009-Jul-13 Mon ### 5.27 ### ### 272,925 719,157 ### ### 0.0
2009-Jul-10 Fri 5.2 5.23 ### ### 364,249 ### 27.0 27.0 0.0
2009-Jul-09 Thu ### 5.2 ### ### ### ### 0.0
2009-Jul-08 Wed 5.47 5.48 5.2 ### 21.7 21.7 0.0
2009-Jul-07 Tue 5.43 ### ### 5.58 88.4 88.4 0.4
2009-Jul-06 Mon 5.55 5.7 ### 5.4 2,907,346 ### 20.8 20.8 0.4
2009-Jul-03 Fri ### 5.77 5.47 5.7 ### ### 0.4
2009-Jul-02 Thu 5.79 5.85 ### 5.79 565,141 ### ### ### ###
2009-Jul-01 Wed ### ### 5.54 ### 355,857 985,723 ### ### 0.0
2009-Jun-30 Tue 5.75 ### ### ### ### ### 0.0
2009-Jun-29 Mon 5.48 5.73 5.46 ### 88.5 88.5 0.0
2009-Jun-26 Fri 5.43 5.52 ### 5.42 416,942 1,150,759 ### ### 0.4
2009-Jun-25 Thu ### ### 5.27 ### 282,354 ### ### ### 0.0
2009-Jun-24 Wed ### ### ### ### ### ### 0.0
2009-Jun-23 Tue ### 5.2 5 5.2 580,041 ### 85.7 85.7 ###
2009-Jun-22 Mon 5.5 5.52 ### 5.5 ### ### 0.4
2009-Jun-19 Fri ### ### ### 5.54 ### ### 0.4
2009-Jun-18 Thu 5.48 5.58 ### 5.42 651,450 1,817,545 33.4 33.4 0.4
2009-Jun-17 Wed 5.53 ### ### ### 84.0 84.0 0.0
2009-Jun-16 Tue 5.8 5.82 5.41 5.48 ### ### ###
2009-Jun-15 Mon ### ### ### ### 32.1 32.1 0.0
2009-Jun-12 Fri 6.22 6.27 ### ### ### ### 0.0
2009-Jun-11 Thu 5.88 ### 5.88 ### ### ### 0.0
2009-Jun-10 Wed 5.71 ### ### 5.85 4,006,740 0 80.8 80.8 0.4
2009-Jun-09 Tue ### ### ### ### 995,326 0 84.5 84.5 0.0
2009-Jun-05 Fri ### ### ### ### 20.1 20.1 0.0
2009-Jun-04 Thu ### ### ### ### ### ### 0.0
2009-Jun-03 Wed ### 5.2 ### ### 66.3 66.3 0.0
2009-Jun-02 Tue ### ### ### ### 1,151,752 0 ### ### 0.0
2009-Jun-01 Mon 4.85 ### ### ### 843,380 0 78.4 78.4 0.0
2009-May-29 Fri ### 4.8 ### 4.77 840,557 ### 78.7 78.7 ###
2009-May-28 Thu 4.71 4.74 ### 4.7 33.3 33.3 0.3
2009-May-27 Wed 4.83 4.84 4.72 4.8 522,080 2,495,542 31.2 31.2 0.3
2009-May-26 Tue 4.78 4.78 ### ### ### ### 0.0
2009-May-25 Mon ### 4.83 ### 4.71 75.7 75.7 ###
2009-May-22 Fri ### 4.72 4.57 ### ### ### 0.0
2009-May-21 Thu ### 5 4.76 4.84 721,346 ### ### ### 0.3
2009-May-20 Wed 4.81 ### 4.74 ### 1,011,984 ### ### ### 0.0
2009-May-19 Tue 4.76 4.81 ### ### 387,085 ### ### ### 0.0
2009-May-18 Mon ### 4.73 ### ### ### ### 0.0
2009-May-15 Fri 4.82 ### 4.56 4.72 ### ### 0.3
2009-May-14 Thu ### ### 4.7 4.7 1,409,944 ### ### ### 0.3
2009-May-13 Wed ### 5.24 ### 5.24 284,244 ### ### ### 0.4
2009-May-12 Tue ### ### ### ### 36.7 36.7 0.0
2009-May-11 Mon ### ### ### 5.22 ### ### 0.4
2009-May-08 Fri ### ### ### 5.29 735,853 0 ### ### 0.4
2009-May-07 Thu 5.21 5.45 5.2 ### 69.7 69.7 0.0
2009-May-06 Wed ### ### 4.76 4.85 1,014,878 ### 31.2 31.2 ###
2009-May-05 Tue ### 5.2 4.84 ### 1,119,628 ### 13.0 13.0 0.0
2009-May-04 Mon ### ### ### ### 2,079,575 0 96.1 96.1 0.0
2009-May-01 Fri ### ### 4.22 4.28 ### ### 0.3
2009-Apr-30 Thu 4.21 ### ### 4.22 877,387 0 65.9 65.9 ###
2009-Apr-29 Wed ### ### 3.83 ### 907,876 1,738,582 ### ### 0.0
2009-Apr-28 Tue 4 ### ### 4 683,989 0 70.1 70.1 0.3
2009-Apr-27 Mon 4.27 ### ### ### 14.3 14.3 0.0
2009-Apr-24 Fri 4.4 4.45 ### ### 10.3 10.3 0.0
2009-Apr-23 Thu 4.5 4.53 4.4 4.5 ### ### ###
2009-Apr-22 Wed 4.4 ### ### 4.54 930,282 0 ### ### 0.3
2009-Apr-21 Tue ### ### ### ### 832,853 0 9.2 9.2 0.0
2009-Apr-20 Mon 4.85 ### 4.45 ### 1,220,356 ### ### ### 0.0
2009-Apr-17 Fri 4.73 ### 4.73 4.87 1,638,473 3,874,988 82.2 82.2 0.3
2009-Apr-16 Thu ### 4.77 4.23 ### 93.3 93.3 0.0
2009-Apr-15 Wed 3.86 ### 3.85 ### 1,120,952 ### 90.5 90.5 0.0
2009-Apr-14 Tue 3.85 ### 3.81 3.81 659,922 1,257,151 23.6 23.6 0.3
2009-Apr-09 Thu 3.77 3.77 3.7 3.77 245,647 ### 63.2 63.2 ###
2009-Apr-08 Wed 3.75 3.76 3.56 3.57 13.5 13.5 0.3
2009-Apr-07 Tue 3.87 3.88 3.77 3.79 26.3 26.3 ###
2009-Apr-06 Mon 3.78 ### 3.78 3.89 880,043 1,663,281 ### ### 0.3
2009-Apr-03 Fri 3.52 3.74 3.52 3.7 88.5 88.5 0.3
2009-Apr-02 Thu 3.4 3.53 ### 3.5 76.4 76.4 0.3
2009-Apr-01 Wed 3.4 3.46 ### ### 441,821 764,350 ### ### 0.0
2009-Mar-31 Tue 3.49 3.56 ### ### 345,673 ### 12.3 12.3 0.0
2009-Mar-30 Mon ### 3.74 3.5 3.5 ### ### 0.3
2009-Mar-27 Fri ### 3.82 3.56 ### 1,122,020 4,140,253 ### ### 0.0
2009-Mar-26 Thu 3.46 3.55 ### 3.55 1,093,943 1,941,748 77.2 77.2 ###
2009-Mar-25 Wed 3.4 3.5 ### 3.4 576,981 ### ### ### 0.2
2009-Mar-24 Tue 3.51 ### 3.47 3.5 34.2 34.2 0.3
2009-Mar-23 Mon ### 3.5 ### 3.5 896,947 1,569,657 88.1 88.1 0.3
2009-Mar-20 Fri ### ### ### ### ### ### 0.0
2009-Mar-19 Thu ### ### 3.23 3.28 1,524,722 2,462,426 27.7 27.7 0.2
2009-Mar-18 Wed 3.4 3.41 ### ### 25.3 25.3 0.0
2009-Mar-17 Tue 3.45 3.45 ### ### ### ### 0.0
2009-Mar-16 Mon 3.43 3.46 ### 3.44 501,244 867,152 64.5 64.5 0.2
2009-Mar-13 Fri 3.56 3.56 3.46 3.49 1,333,671 4,681,185 14.9 14.9 ###
2009-Mar-12 Thu ### 3.73 3.43 3.56 805,448 ### 26.8 26.8 0.3
2009-Mar-11 Wed ### 3.29 ### 3.29 ### ### ###
2009-Mar-10 Tue ### ### ### ### 360,271 0 ### ### 0.0
2009-Mar-09 Mon ### 3.2 ### ### ### ### 0.0
2009-Mar-06 Fri 3.24 3.27 ### 3.21 144,255 235,856 ### ### ###
2009-Mar-05 Thu ### ### ### 3.28 227,541 0 30.8 30.8 0.2
2009-Mar-04 Wed ### ### ### 3.28 165,788 0 ### ### 0.2
2009-Mar-03 Tue ### ### ### 3.25 ### ### 0.2
2009-Mar-02 Mon 3.43 3.52 ### 3.46 ### ### 0.2
2009-Feb-27 Fri 3.5 ### 3.41 3.45 22.0 22.0 ###
2009-Feb-26 Thu ### ### 3.43 3.5 230,489 395,288 ### ### 0.3
2009-Feb-25 Wed ### 3.71 3.5 3.52 394,749 1,423,070 ### ### ###
2009-Feb-24 Tue ### 3.71 3.55 ### ### ### 0.0
2009-Feb-23 Mon ### 3.78 3.56 3.7 342,645 ### 83.5 83.5 0.3
2009-Feb-20 Fri ### 3.75 ### 3.72 83.5 83.5 0.3
2009-Feb-19 Thu 3.7 3.8 3.7 3.77 268,976 ### 75.6 75.6 ###
2009-Feb-18 Wed 3.75 3.85 ### 3.8 291,784 561,684 ### ### ###
2009-Feb-17 Tue 3.89 4 3.54 3.85 422,488 1,592,779 35.8 35.8 0.3
2009-Feb-16 Mon ### ### ### 4 30.7 30.7 0.3
2009-Feb-13 Fri 3.88 3.88 3.88 3.88 1,143 ### 63.1 63.1 0.3
2009-Feb-12 Thu 3.88 4 3.87 3.88 260,342 1,024,445 67.1 67.1 0.3
2009-Feb-11 Wed 3.82 ### 3.77 3.88 145,625 ### ### ### 0.3
2009-Feb-10 Tue ### ### ### ### 171,727 0 75.8 75.8 0.0
2009-Feb-09 Mon ### ### ### ### 72.0 72.0 0.0
2009-Feb-06 Fri ### ### 3.85 ### ### ### 0.0
2009-Feb-05 Thu 3.83 ### 3.79 3.88 80.7 80.7 0.3
2009-Feb-04 Wed 3.78 3.85 3.73 3.8 146,773 ### ### ### ###
2009-Feb-03 Tue 3.75 ### 3.72 3.84 ### ### 0.3
2009-Feb-02 Mon ### ### ### 3.71 265,879 0 75.7 75.7 ###
2009-Jan-30 Fri 3.55 3.76 3.55 3.76 ### ### 0.3
2009-Jan-29 Thu 3.7 3.81 3.55 3.72 ### ### 0.3
2009-Jan-28 Wed ### 3.79 ### 3.76 ### ### 0.3
2009-Jan-27 Tue ### 3.71 3.58 3.71 200,146 ### ### ### ###
2009-Jan-23 Fri ### 3.7 3.55 3.55 28.0 28.0 ###
2009-Jan-22 Thu 3.86 3.88 3.76 3.8 507,024 ### 29.9 29.9 ###
2009-Jan-21 Wed 3.83 ### 3.79 ### 805,020 ### 83.3 83.3 0.0
2009-Jan-20 Tue 3.8 ### 3.75 3.85 88.3 88.3 0.3
2009-Jan-19 Mon ### 3.83 ### 3.8 ### ### ###
2009-Jan-16 Fri 3.51 ### 3.46 ### 87.8 87.8 0.0
2009-Jan-15 Thu 3.74 3.74 3.47 3.51 ### ### ###
2009-Jan-14 Wed ### ### 3.7 3.79 ### ### ###
2009-Jan-13 Tue 3.86 4 3.75 3.89 186,653 723,280 ### ### 0.3
2009-Jan-12 Mon 3.86 ### ### ### 90.5 90.5 0.0
2009-Jan-09 Fri ### ### ### ### ### ### 0.0
2009-Jan-08 Thu 4 4 3.81 ### 31.4 31.4 0.0
2009-Jan-07 Wed ### ### ### 4.23 1,095,087 0 88.6 88.6 0.3
2009-Jan-06 Tue 3.57 3.84 3.56 3.84 ### ### 0.3
2009-Jan-05 Mon 3.83 3.89 ### 3.7 1,261,755 ### 18.5 18.5 0.3
2009-Jan-02 Fri ### ### ### ### ### ### 0.0
2008-Dec-31 Wed 3.23 ### 3.22 ### ### ### 0.0
2008-Dec-30 Tue ### 3.23 ### ### 69.2 69.2 0.0
2008-Dec-29 Mon ### 3.21 ### ### 234,648 ### 74.9 74.9 0.0
2008-Dec-24 Wed ### ### 3 ### 71.5 71.5 0.0
2008-Dec-23 Tue 3.2 3.2 ### ### 174,851 ### ### ### 0.0
2008-Dec-22 Mon 3.25 3.25 ### ### 24.2 24.2 0.0
2008-Dec-19 Fri 3.25 3.29 ### ### 20.7 20.7 0.0
2008-Dec-18 Thu 3.4 3.4 ### ### 1,784,680 3,033,956 ### ### 0.0
2008-Dec-17 Wed 3.4 3.55 ### 3.42 ### ### 0.2
2008-Dec-16 Tue 3.59 3.59 ### ### ### ### 0.0
2008-Dec-15 Mon ### 3.75 3.27 ### 735,670 ### 96.5 96.5 0.0
2008-Dec-12 Fri ### ### 3 ### 1,011,370 1,517,055 91.4 91.4 0.0
2008-Dec-11 Thu ### ### 2.86 ### 660,744 ### 86.1 86.1 0.0
2008-Dec-10 Wed ### ### 2.84 ### 67.8 67.8 0.0
2008-Dec-09 Tue ### ### 2.86 ### 439,252 ### 76.3 76.3 0.0
2008-Dec-08 Mon ### ### 2.8 2.88 344,542 482,358 18.1 18.1 0.2
2008-Dec-05 Fri ### ### 2.87 2.87 210,628 302,251 ### ### ###
2008-Dec-04 Thu ### ### 2.85 ### 26.7 26.7 0.0
2008-Dec-03 Wed ### 3.2 2.89 ### 576,174 1,754,449 17.3 17.3 0.0
2008-Dec-02 Tue 3.2 ### ### ### 632,747 0 17.2 17.2 0.0
2008-Dec-01 Mon 3.55 ### 3.42 3.45 192,146 ### ### ### ###
2008-Nov-28 Fri ### 3.54 ### 3.5 524,647 928,625 ### ### 0.3
2008-Nov-27 Thu ### 3.23 ### 3.23 560,186 ### 85.4 85.4 ###
2008-Nov-26 Wed ### ### ### 3 447,356 0 26.8 26.8 0.2
2008-Nov-25 Tue ### ### 2.83 3 370,449 524,185 ### ### 0.2
2008-Nov-24 Mon 2.8 2.87 ### ### 317,553 455,688 ### ### 0.0
2008-Nov-21 Fri ### ### 2.46 2.75 659,245 810,871 ### ### ###
2008-Nov-20 Thu 2.85 2.85 2.55 2.73 27.6 27.6 ###
2008-Nov-19 Wed ### ### 2.76 2.89 720,440 ### 21.5 21.5 ###
2008-Nov-18 Tue ### ### ### ### ### ### 0.0
2008-Nov-17 Mon 3.27 3.27 ### ### 21.9 21.9 0.0
2008-Nov-14 Fri ### 3.5 3.2 3.21 ### ### ###
2008-Nov-13 Thu ### 3.25 ### ### ### ### 0.0
2008-Nov-12 Wed ### 3.76 3.5 3.5 584,457 2,121,578 20.5 20.5 0.3
2008-Nov-11 Tue 4 4 3.81 3.86 232,528 908,021 ### ### 0.3
2008-Nov-10 Mon 4.21 ### 4 ### 17.2 17.2 0.0
2008-Nov-07 Fri 3.75 ### 3.59 4 91.2 91.2 0.3
2008-Nov-06 Thu ### 4.24 4 ### 32.3 32.3 0.0
2008-Nov-05 Wed ### ### 4.42 4.43 630,175 1,392,686 ### ### ###
2008-Nov-04 Tue 4.22 4.43 ### ### 858,470 ### ### ### 0.0
2008-Nov-03 Mon 4.25 4.4 4.22 4.4 870,055 ### ### ### 0.3
2008-Oct-31 Fri ### ### 3.76 ### 913,781 ### 77.4 77.4 0.0
2008-Oct-30 Thu 3.5 ### 3.5 ### 93.3 93.3 0.0
2008-Oct-29 Wed ### 3.44 3.2 3.2 3,577,643 11,877,774 ### ### 0.2
2008-Oct-28 Tue ### ### 2.87 ### 24.1 24.1 0.0
2008-Oct-27 Mon ### ### 2.84 ### ### ### 0.0
2008-Oct-24 Fri 3 ### 2.83 3 4,416,644 6,249,551 ### ### 0.2
2008-Oct-23 Thu 3.25 3.25 3 ### 15.0 15.0 0.0
2008-Oct-22 Wed 3.49 3.56 ### 3.4 28.1 28.1 0.2
2008-Oct-21 Tue ### ### 3.5 3.53 583,072 1,020,376 22.3 22.3 0.3
2008-Oct-20 Mon 3.5 ### 3.4 3.56 ### ### 0.3
2008-Oct-17 Fri ### 4 3.45 3.45 1,448,988 5,397,480 ### ### ###
2008-Oct-16 Thu 3.77 ### ### 3.7 41.8 41.8 0.3
2008-Oct-15 Wed 4.2 ### ### ### 1,582,147 0 29.5 29.5 0.0
2008-Oct-14 Tue 4.4 4.43 ### ### ### ### 0.0
2008-Oct-13 Mon ### ### ### ### 21.5 21.5 0.0
2008-Oct-10 Fri 4.28 ### 3.5 3.77 2,411,149 ### 16.1 16.1 ###
2008-Oct-09 Thu 4.78 ### ### ### ### ### 0.0
2008-Oct-08 Wed ### ### ### 5 621,157 0 22.7 22.7 0.4
2008-Oct-07 Tue ### ### ### ### 1,179,949 0 63.0 63.0 0.0
2008-Oct-06 Mon 6.7 6.7 5.81 5.82 510,542 3,193,440 ### ### 0.4
2008-Oct-03 Fri ### ### 6.74 6.76 10.9 10.9 0.5
2008-Oct-02 Thu ### ### 7.4 7.49 229,840 ### 33.6 33.6 ###
2008-Oct-01 Wed ### ### 7.74 7.82 ### ### 0.6
2008-Sep-30 Tue 7.51 7.83 7.45 7.54 833,279 6,366,251 59.7 59.7 0.5
2008-Sep-29 Mon 8.2 8.2 ### ### 162,447 ### 40.6 40.6 0.0
2008-Sep-26 Fri ### ### ### ### 22.8 22.8 0.0
2008-Sep-25 Thu 8.4 8.46 ### ### 557,180 2,356,871 ### ### 0.0
2008-Sep-24 Wed ### 8.49 ### ### 211,747 ### 27.0 27.0 0.0
2008-Sep-23 Tue ### 8.49 ### 8.29 376,484 1,598,174 ### ### 0.6
2008-Sep-22 Mon 8.83 8.83 8.2 8.45 607,782 ### ### ### ###
2008-Sep-19 Fri 8.5 ### ### 8.45 635,853 0 25.4 25.4 ###
2008-Sep-18 Thu ### 8.29 7.4 8.2 80.0 80.0 0.6
2008-Sep-17 Wed ### 8.82 ### 8.5 ### ### 0.6
2008-Sep-16 Tue 8.77 8.78 8 8.58 795,973 ### 26.4 26.4 0.6
2008-Sep-15 Mon 8.7 ### ### 8.77 84.3 84.3 ###
2008-Sep-12 Fri 8.78 8.78 8.44 8.72 ### ### 0.6
2008-Sep-11 Thu ### ### ### 8.52 ### ### 0.6
2008-Sep-10 Wed 8.85 9.2 8.85 9 270,277 2,439,249 82.4 82.4 0.6
2008-Sep-09 Tue 9.5 9.58 ### 9.45 721,770 3,457,278 ### ### 0.7
2008-Sep-08 Mon 8.8 ### 8.77 ### 96.2 96.2 0.0
2008-Sep-05 Fri 8.41 8.81 ### 8.8 91.0 91.0 0.6
2008-Sep-04 Thu ### ### ### 8.85 29.6 29.6 0.6
2008-Sep-03 Wed 9.23 ### ### ### 37.0 37.0 0.0
2008-Sep-02 Tue ### ### 9.22 9.4 17.1 17.1 ###
2008-Sep-01 Mon ### 9.48 9.25 ### 69.9 69.9 0.0
2008-Aug-29 Fri 9.2 ### ### ### ### ### 0.0
2008-Aug-28 Thu ### 9.47 ### 9.2 ### ### 0.7
2008-Aug-27 Wed ### 9.4 ### 9.4 640,081 3,008,380 ### ### ###
2008-Aug-26 Tue 9.28 9.28 ### 9.25 294,526 ### ### ### ###
2008-Aug-25 Mon ### 9.4 ### 9.28 86.8 86.8 0.7
2008-Aug-22 Fri 8.8 ### 8.79 9 ### ### 0.6
2008-Aug-21 Thu ### ### ### ### 557,628 0 16.8 16.8 0.0
2008-Aug-20 Wed ### ### 8.28 ### 690,874 ### ### ### 0.0
2008-Aug-19 Tue 7.86 8.21 7.8 ### 366,981 2,937,682 ### ### 0.0
2008-Aug-18 Mon ### 8.28 7.86 ### 1,061,056 8,562,721 70.5 70.5 0.0
2008-Aug-15 Fri 7.79 ### 7.57 ### 824,944 ### ### ### 0.0
2008-Aug-14 Thu 7.7 ### 7.53 ### 931,729 3,507,959 ### ### 0.0
2008-Aug-13 Wed ### 7.43 ### 7.43 1,044,755 ### ### ### ###
2008-Aug-12 Tue ### ### ### ### 525,244 0 ### ### 0.0
2008-Aug-11 Mon 7.29 7.29 ### 7 690,548 2,517,047 12.5 12.5 0.5
2008-Aug-08 Fri ### 7.48 ### 7.2 ### ### 0.5
2008-Aug-07 Thu ### 7.4 ### ### 982,328 ### ### ### 0.0
2008-Aug-06 Wed ### 7.45 ### ### ### ### 0.0
2008-Aug-05 Tue 7.5 7.5 7.21 7.4 713,885 5,250,624 ### ### 0.5
2008-Aug-04 Mon ### ### 7.54 7.75 23.8 23.8 ###
2008-Aug-01 Fri ### ### ### ### 379,829 0 12.2 12.2 0.0
2008-Jul-31 Thu ### ### ### ### ### ### 0.0
2008-Jul-30 Wed ### ### 7.76 7.87 ### ### 0.6
2008-Jul-29 Tue ### ### 7.51 7.84 703,289 2,640,850 ### ### 0.6
2008-Jul-28 Mon 8 ### 7.78 8 931,049 3,621,780 78.9 78.9 ###
2008-Jul-25 Fri 8.43 8.7 ### ### 12.9 12.9 0.0
2008-Jul-24 Thu ### 8.88 8.53 8.7 ### ### ###
2008-Jul-23 Wed 9.4 9.5 ### ### 825,021 3,918,849 ### ### 0.0
2008-Jul-22 Tue ### 9 ### 9 1,192,286 5,365,287 98.6 98.6 0.6
2008-Jul-21 Mon ### 7.89 ### 7.8 ### ### 0.6
2008-Jul-18 Fri ### ### 7.53 7.54 ### ### 0.5
2008-Jul-17 Thu ### 8.2 7.86 8 72.0 72.0 ###
2008-Jul-16 Wed 8.7 8.7 8.25 8.4 ### ### ###
2008-Jul-15 Tue 8.81 ### 8.45 8.7 40.6 40.6 ###
2008-Jul-14 Mon ### ### ### ### 421,940 0 92.8 92.8 0.0
2008-Jul-11 Fri 8.8 9 8.77 8.84 ### ### ###
2008-Jul-10 Thu 8.5 ### ### 8.8 88.9 88.9 0.6
2008-Jul-09 Wed ### ### 8.55 8.55 ### ### ###
2008-Jul-08 Tue ### ### 9.23 9.5 612,642 2,827,342 42.4 42.4 0.7
2008-Jul-07 Mon 9.8 9.89 9.25 ### 30.6 30.6 0.0
2008-Jul-04 Fri ### 9.87 ### 9.8 ### ### 0.7
2008-Jul-03 Thu ### ### 9.75 ### ### ### 0.0
2008-Jul-02 Wed ### 10.21 ### 10.2 361,188 ### ### ### 0.7
2008-Jul-01 Tue 10.2 ### ### ### 39.3 39.3 0.0
2008-Jun-30 Mon ### ### 9.88 ### ### ### 0.0
2008-Jun-27 Fri 9.44 9.88 ### 9.85 ### ### ###
2008-Jun-26 Thu ### ### 9.41 9.51 ### ### ###
2008-Jun-25 Wed 9.7 10.7 9.52 ### 1,263,658 12,775,582 85.4 85.4 0.0
2008-Jun-24 Tue 9.45 9.75 ### 9.7 660,773 ### ### ### 0.7
2008-Jun-23 Mon 9.4 ### ### 9.5 539,743 0 78.0 78.0 0.7
2008-Jun-20 Fri ### ### 9.25 ### 404,247 1,869,642 21.7 21.7 0.0
2008-Jun-19 Thu 9.49 9.78 ### 9.43 818,145 4,000,729 36.6 36.6 ###
2008-Jun-18 Wed ### 9.81 9.26 9.55 ### ### 0.7
2008-Jun-17 Tue 9.25 9.45 ### 9.23 946,779 ### 33.5 33.5 ###
2008-Jun-16 Mon ### 9.75 ### 9.24 ### ### ###
2008-Jun-13 Fri 9.44 9.84 9.26 9.54 77.3 77.3 ###
2008-Jun-12 Thu 9 ### 8.82 ### 3,314,924 ### 85.8 85.8 0.0
2008-Jun-11 Wed 9.2 9.46 ### 9.24 1,086,959 ### 77.2 77.2 ###
2008-Jun-10 Tue ### 9.49 ### 9.45 684,654 3,248,683 79.8 79.8 0.7
2008-Jun-06 Fri 9.52 9.82 9.49 ### 81.3 81.3 0.0
2008-Jun-05 Thu 9.7 9.78 ### ### 17.5 17.5 0.0
2008-Jun-04 Wed ### ### 9.71 9.85 ### ### ###
2008-Jun-03 Tue 10.25 ### ### ### ### ### 0.0
2008-Jun-02 Mon ### ### ### 10.23 1,049,053 0 ### ### ###
2008-May-30 Fri ### ### 9.75 ### 1,386,373 ### ### ### 0.0
2008-May-29 Thu 10.27 10.4 ### 10.25 ### ### 0.7
2008-May-28 Wed ### 10.72 ### 10.4 24.2 24.2 0.7
2008-May-27 Tue 10.78 ### 10.52 10.8 70.3 70.3 ###
2008-May-26 Mon ### ### 10.83 ### 374,922 ### 73.9 73.9 0.0
2008-May-23 Fri 10.83 11.2 10.8 ### 78.4 78.4 0.0
2008-May-22 Thu ### 11.45 ### ### 535,645 ### ### ### 0.0
2008-May-21 Wed ### 11.5 ### ### 490,340 2,819,455 ### ### 0.0
2008-May-20 Tue ### ### ### 11.21 14.3 14.3 ###
2008-May-19 Mon ### ### 11.28 11.42 ### ### 0.8
2008-May-16 Fri 11.2 ### 11.2 ### 86.9 86.9 0.0
2008-May-15 Thu ### 11.51 ### ### ### ### 0.0
2008-May-14 Wed 10.71 ### 10.7 ### 79.5 79.5 0.0
2008-May-13 Tue ### 11.28 ### 10.85 ### ### 0.8
2008-May-12 Mon 10.4 ### ### ### 867,483 0 ### ### 0.0
2008-May-09 Fri ### 10.78 9.75 10.45 ### ### ###
2008-May-08 Thu ### ### ### ### 1,309,376 0 79.9 79.9 0.0
2008-May-07 Wed ### ### ### 9.85 1,073,680 0 ### ### ###
2008-May-06 Tue ### ### ### ### 27.3 27.3 0.0
2008-May-05 Mon 10.4 10.53 10.21 10.22 1,067,047 11,065,277 ### ### 0.7
2008-May-02 Fri 9.75 ### 9.71 10.28 90.6 90.6 0.7
2008-May-01 Thu ### ### ### 9.79 951,188 0 20.2 20.2 ###
2008-Apr-30 Wed ### 9.76 ### ### 91.9 91.9 0.0
2008-Apr-29 Tue 9.22 9.29 8.87 ### 1,595,258 14,484,942 ### ### 0.0
2008-Apr-28 Mon ### ### ### ### 96.9 96.9 0.0
2008-Apr-24 Thu ### ### ### 8.23 73.0 73.0 0.6
2008-Apr-23 Wed ### 8.2 ### ### 1,041,973 4,272,089 79.8 79.8 0.0
2008-Apr-22 Tue ### ### ### ### ### ### 0.0
2008-Apr-21 Mon ### 8.24 7.86 8.2 83.7 83.7 0.6
2008-Apr-18 Fri 7.77 7.79 7.4 7.7 1,303,843 9,902,687 ### ### 0.6
2008-Apr-17 Thu ### ### 7.5 ### 689,546 ### 33.7 33.7 0.0
2008-Apr-16 Wed 7.58 ### ### 7.5 740,176 0 23.5 23.5 0.5
2008-Apr-15 Tue ### 7.52 7.29 7.52 80.7 80.7 0.5
2008-Apr-14 Mon 7.29 ### ### 7.2 ### ### 0.5
2008-Apr-11 Fri 7.28 ### 7.2 7.29 71.2 71.2 ###
2008-Apr-10 Thu 7.27 7.29 ### 7.28 345,957 ### ### ### 0.5
2008-Apr-09 Wed 7.4 7.4 ### ### 579,951 ### 17.2 17.2 0.0
2008-Apr-08 Tue ### 7.58 ### 7.26 2,145,049 ### 80.6 80.6 0.5
2008-Apr-07 Mon 6.46 ### 6.46 ### 1,160,642 3,748,873 ### ### 0.0
2008-Apr-04 Fri 6.41 6.45 ### 6.45 ### ### ###
2008-Apr-03 Thu 6.45 6.56 ### 6.42 1,809,870 5,936,373 29.8 29.8 0.5
2008-Apr-02 Wed ### ### ### 6.49 94.6 94.6 ###
2008-Apr-01 Tue ### ### 5.81 ### 78.6 78.6 0.0
2008-Mar-31 Mon 6 ### 5.89 ### 624,626 1,839,523 23.3 23.3 0.0
2008-Mar-28 Fri ### ### 5.85 ### ### ### 0.0
2008-Mar-27 Thu ### ### ### 6 20.0 20.0 0.4
2008-Mar-26 Wed ### ### ### ### ### ### 0.0
2008-Mar-25 Tue 5.82 6 5.82 ### 73.3 73.3 0.0
2008-Mar-20 Thu 5.56 ### 5.56 ### 1,715,359 ### ### ### 0.0
2008-Mar-19 Wed ### ### 5.85 5.85 925,625 2,707,453 17.1 17.1 0.4
2008-Mar-18 Tue 5.81 ### 5.76 ### 505,074 ### ### ### 0.0
2008-Mar-17 Mon ### ### 5.7 5.85 17.2 17.2 0.4
2008-Mar-14 Fri ### 6.25 ### ### ### ### 0.0
2008-Mar-13 Thu ### 6.4 6 6 ### ### 0.4
2008-Mar-12 Wed ### 6.44 6.26 ### ### ### 0.0
2008-Mar-11 Tue 6.4 6.4 ### ### 21.4 21.4 0.0
2008-Mar-10 Mon ### 6.77 6.41 6.53 1,744,146 11,493,922 40.8 40.8 ###
2008-Mar-07 Fri 6.57 ### 6.4 ### 1,007,872 ### 82.8 82.8 0.0
2008-Mar-06 Thu ### ### ### ### 1,456,552 0 ### ### 0.0
2008-Mar-05 Wed ### 6.4 ### ### 18.9 18.9 0.0
2008-Mar-04 Tue ### 6.57 ### ### 3,085,473 10,135,778 ### ### 0.0
2008-Mar-03 Mon 5.8 ### 5.79 ### ### ### 0.0
2008-Feb-29 Fri ### ### 5.89 6 71.5 71.5 0.4
2008-Feb-28 Thu ### 6 5.82 ### 75.6 75.6 0.0
2008-Feb-27 Wed ### ### 5.81 5.89 29.4 29.4 ###
2008-Feb-26 Tue 5.56 ### 5.53 5.87 1,084,447 ### ### ### ###
2008-Feb-25 Mon 5.4 5.55 ### 5.52 869,952 ### ### ### 0.4
2008-Feb-22 Fri 5.4 5.45 ### ### ### ### 0.0
2008-Feb-21 Thu ### 5.49 5.28 ### 827,087 ### 71.1 71.1 0.0
2008-Feb-20 Wed ### ### ### 5.24 1,286,628 0 83.2 83.2 0.4
2008-Feb-19 Tue ### ### 5 ### ### ### 0.0
2008-Feb-18 Mon ### ### ### ### 23.9 23.9 0.0
2008-Feb-15 Fri ### 5.27 ### ### 429,527 ### ### ### 0.0
2008-Feb-14 Thu 5.21 5.4 5.2 5.23 67.5 67.5 ###
2008-Feb-13 Wed ### 5.24 ### ### 933,488 ### 90.6 90.6 0.0
2008-Feb-12 Tue ### ### 4.86 ### 265,746 ### 75.5 75.5 0.0
2008-Feb-11 Mon 5 5 4.85 ### 200,477 987,349 ### ### 0.0
2008-Feb-08 Fri 4.82 ### 4.78 4.89 295,420 706,053 76.0 76.0 ###
2008-Feb-07 Thu 4.8 ### ### ### ### ### 0.0
2008-Feb-06 Wed 4.88 4.88 ### 4.7 512,146 ### ### ### 0.3
2008-Feb-05 Tue ### ### ### ### 779,244 0 ### ### 0.0
2008-Feb-04 Mon ### 5.24 ### ### 2,100,421 ### ### ### 0.0
2008-Feb-01 Fri ### ### ### ### 89.4 89.4 0.0
2008-Jan-31 Thu 4.49 4.57 ### 4.45 1,043,456 ### 32.4 32.4 0.3
2008-Jan-30 Wed 4.75 4.85 4.56 4.57 22.6 22.6 ###
2008-Jan-29 Tue 4.74 ### ### ### 601,171 0 ### ### 0.0
2008-Jan-25 Fri ### 4.79 ### 4.75 89.9 89.9 ###
2008-Jan-24 Thu 4.41 4.49 ### ### 24.6 24.6 0.0
2008-Jan-23 Wed ### 4.5 ### 4.25 73.7 73.7 ###
2008-Jan-22 Tue 4.4 4.59 3.8 3.84 20.7 20.7 0.3
2008-Jan-21 Mon 4.74 ### ### 4.74 2,346,381 0 82.9 82.9 0.3
2008-Jan-18 Fri 0 0 0 0 0 0.0
2008-Jan-17 Thu ### 4.7 4.42 4.54 629,480 2,870,428 15.8 15.8 0.3
2008-Jan-16 Wed 4.41 4.76 4.41 4.75 728,428 3,339,842 ### ### ###
2008-Jan-15 Tue 4.89 ### 4.5 ### 10.2 10.2 0.0
2008-Jan-14 Mon 4.88 ### 4.72 4.89 733,154 1,730,243 74.6 74.6 ###
2008-Jan-11 Fri 5.24 5.24 5 5 15.0 15.0 0.4
2008-Jan-10 Thu 5.29 5.29 ### 5.24 34.5 34.5 0.4
2008-Jan-09 Wed 5.42 5.44 5.2 5.28 485,241 2,581,482 ### ### 0.4
2008-Jan-08 Tue 5.42 5.53 ### 5.47 ### ### ###
2008-Jan-07 Mon 5.51 5.51 ### 5.4 315,683 ### 25.0 25.0 0.4
2008-Jan-04 Fri 5.56 ### 5.52 ### ### ### 0.0
2008-Jan-03 Thu 5.51 5.55 5.4 5.55 201,877 1,105,276 73.5 73.5 ###
2008-Jan-02 Wed 5.42 ### 5.4 5.57 201,421 ### 87.1 87.1 0.4
2007-Dec-31 Mon ### ### 5.41 5.45 ### ### ###
2007-Dec-28 Fri 5.58 ### 5.53 ### 351,747 972,580 ### ### 0.0
2007-Dec-27 Thu 5.52 5.76 5.52 5.76 568,042 3,203,756 ### ### ###
2007-Dec-24 Mon 5.25 5.76 5.25 ### 97.7 97.7 0.0
2007-Dec-21 Fri 5.23 5.23 ### ### 897,845 ### ### ### 0.0
2007-Dec-20 Thu ### 5.4 5.21 5.21 ### ### 0.4
2007-Dec-19 Wed 5.4 5.5 ### ### 30.2 30.2 0.0
2007-Dec-18 Tue ### ### ### ### 73.7 73.7 0.0
2007-Dec-17 Mon ### 5.74 ### 5.45 ### ### ###
2007-Dec-14 Fri 5.89 5.89 ### ### 489,846 ### ### ### 0.0
2007-Dec-13 Thu 5.87 ### 5.86 5.86 272,641 ### ### ### 0.4
2007-Dec-12 Wed 5.85 ### 5.8 5.87 68.0 68.0 ###
2007-Dec-11 Tue ### 6 5.82 5.87 ### ### ###
2007-Dec-10 Mon ### ### 5.84 ### 258,179 753,882 ### ### 0.0
2007-Dec-07 Fri 5.88 ### 5.8 ### 466,385 ### 72.0 72.0 0.0
2007-Dec-06 Thu 5.83 5.85 5.71 5.82 31.9 31.9 0.4
2007-Dec-05 Wed 5.8 5.85 5.71 5.82 289,556 ### ### ### 0.4
2007-Dec-04 Tue 5.83 ### 5.83 5.89 ### ### ###
2007-Dec-03 Mon 5.88 ### 5.85 ### 375,481 1,098,281 ### ### 0.0
2007-Nov-30 Fri 5.79 5.89 ### 5.85 68.6 68.6 0.4
2007-Nov-29 Thu 5.8 5.85 ### 5.75 ### ### ###
2007-Nov-28 Wed 5.85 5.85 ### 5.75 ### ### ###
2007-Nov-27 Tue 5.85 5.85 5.76 5.83 458,881 ### ### ### ###
2007-Nov-26 Mon 5.73 ### 5.73 ### 85.7 85.7 0.0
2007-Nov-23 Fri ### ### 5.58 ### 245,840 ### ### ### 0.0
2007-Nov-22 Thu 5.7 5.75 5.51 ### 972,055 ### ### ### 0.0
2007-Nov-21 Wed ### ### 5.81 5.81 835,153 ### 30.3 30.3 ###
2007-Nov-20 Tue ### ### 5.81 5.89 816,255 2,371,220 ### ### ###
2007-Nov-19 Mon ### 6.2 ### ### 72.9 72.9 0.0
2007-Nov-16 Fri 5.85 ### 5.81 ### 1,472,940 ### 81.0 81.0 0.0
2007-Nov-15 Thu ### 6.24 5.76 ### 79.8 79.8 0.0
2007-Nov-14 Wed 5.89 ### 5.76 ### ### ### 0.0
2007-Nov-13 Tue 5.51 5.75 5.5 5.7 701,156 ### 89.7 89.7 0.4
2007-Nov-12 Mon ### ### 5.5 5.5 ### ### 0.4
2007-Nov-09 Fri 5.89 ### 5.76 ### 1,004,680 2,893,478 67.2 67.2 0.0
2007-Nov-08 Thu 5.8 5.85 ### ### 1,189,647 ### ### ### 0.0
2007-Nov-07 Wed 5.8 ### 5.74 ### ### ### 0.0
2007-Nov-06 Tue 5.75 5.84 ### ### ### ### 0.0
2007-Nov-05 Mon 6 ### ### 5.73 12.4 12.4 ###
2007-Nov-02 Fri 5.85 ### 5.76 ### 1,256,926 3,619,946 ### ### 0.0
2007-Nov-01 Thu 5.86 6 5.83 ### 960,054 ### 71.7 71.7 0.0
2007-Oct-31 Wed 5.53 5.86 5.53 5.75 ### ### ###
2007-Oct-30 Tue 5.53 ### 5.49 5.53 2,133,747 ### ### ### ###
2007-Oct-29 Mon 5.5 5.56 5.44 5.5 68.3 68.3 0.4
2007-Oct-26 Fri 5 ### ### ### ### ### 0.0
2007-Oct-25 Thu ### ### ### 5 ### ### 0.4
2007-Oct-24 Wed ### ### 4.88 4.89 ### ### ###
2007-Oct-23 Tue 5 ### ### ### ### ### 0.0
2007-Oct-22 Mon ### 5 4.82 ### ### ### 0.0
2007-Oct-19 Fri ### ### ### ### 33.4 33.4 0.0
2007-Oct-18 Thu ### ### ### ### ### ### 0.0
2007-Oct-17 Wed ### ### ### ### 770,671 0 21.1 21.1 0.0
2007-Oct-16 Tue ### ### ### ### 1,410,082 0 ### ### 0.0
2007-Oct-15 Mon ### 5.23 ### ### ### ### 0.0
2007-Oct-12 Fri ### 5.21 ### ### 502,751 ### 78.4 78.4 0.0
2007-Oct-11 Thu ### ### ### ### 63.3 63.3 0.0
2007-Oct-10 Wed ### ### ### ### ### ### 0.0
2007-Oct-09 Tue ### ### ### ### 525,989 0 ### ### 0.0
2007-Oct-08 Mon ### ### ### ### ### ### 0.0
2007-Oct-05 Fri ### 5.2 ### ### 470,188 1,222,488 ### ### 0.0
2007-Oct-04 Thu 5.25 5.25 ### ### 493,946 ### 12.0 12.0 0.0
2007-Oct-03 Wed ### 5.25 4.85 5.25 94.5 94.5 0.4
2007-Oct-02 Tue ### ### ### ### ### ### 0.0
2007-Oct-01 Mon ### ### 4.81 4.85 547,759 ### 5.3 5.3 ###
2007-Sep-28 Fri ### ### ### ### ### ### 0.0
2007-Sep-27 Thu ### ### ### ### 606,353 0 ### ### 0.0
2007-Sep-26 Wed ### ### ### ### ### ### 0.0
2007-Sep-25 Tue ### 5.2 5 ### 1,503,486 7,667,778 ### ### 0.0
2007-Sep-24 Mon 5.21 5.29 ### ### 899,686 ### ### ### 0.0
2007-Sep-21 Fri ### ### ### ### 93.3 93.3 0.0
2007-Sep-20 Thu 4.5 ### 4.45 ### 3,025,959 6,732,758 84.6 84.6 0.0
2007-Sep-19 Wed ### ### 4.22 ### 1,165,149 ### 68.0 68.0 0.0
2007-Sep-18 Tue 4.22 4.24 ### ### ### ### 0.0
2007-Sep-17 Mon 4.22 ### 4.21 4.22 ### ### ###
2007-Sep-14 Fri 4.26 ### 4.21 4.27 375,773 ### 63.5 63.5 ###
2007-Sep-13 Thu 4.22 4.26 ### 4.25 252,356 ### 77.9 77.9 ###
2007-Sep-12 Wed ### ### ### 4.21 474,959 0 ### ### ###
2007-Sep-11 Tue 4.21 ### ### 4.28 82.3 82.3 0.3
2007-Sep-10 Mon ### ### ### 4.24 ### ### 0.3
2007-Sep-07 Fri 4.45 4.45 ### ### 307,824 ### ### ### 0.0
2007-Sep-06 Thu ### 4.45 4.23 4.45 624,945 ### 84.2 84.2 0.3
2007-Sep-05 Wed 4.47 4.47 4.4 4.45 318,045 1,410,529 ### ### 0.3
2007-Sep-04 Tue 4.46 4.5 4.27 4.49 492,089 ### ### ### ###
2007-Sep-03 Mon 4.45 ### 4.43 4.5 713,353 1,580,076 ### ### ###
2007-Aug-31 Fri ### 4.43 ### ### ### ### 0.0
2007-Aug-30 Thu ### 4.46 4.26 ### 893,159 3,894,173 ### ### 0.0
2007-Aug-29 Wed 4.2 4.44 ### ### 928,848 2,062,042 82.2 82.2 0.0
2007-Aug-28 Tue 4.25 4.44 4.25 4.44 261,128 ### ### ### 0.3
2007-Aug-27 Mon 4.24 ### 4.22 ### 611,121 ### 86.0 86.0 0.0
2007-Aug-24 Fri ### ### ### ### 502,822 0 ### ### 0.0
2007-Aug-23 Thu ### 4.5 4.2 ### 1,017,172 ### ### ### 0.0
2007-Aug-22 Wed 4.24 4.28 ### ### ### ### 0.0
2007-Aug-21 Tue ### 4.2 ### 4.2 ### ### ###
2007-Aug-20 Mon ### 4.23 ### 4.23 86.0 86.0 0.3
2007-Aug-17 Fri 4 4 3.8 ### 1,221,872 ### 33.8 33.8 0.0
2007-Aug-16 Thu 4.21 4.29 ### ### 41.7 41.7 0.0
2007-Aug-15 Wed 4.44 4.44 4.25 4.42 485,874 2,111,122 68.5 68.5 0.3
2007-Aug-14 Tue ### 4.79 4.48 4.54 25.4 25.4 0.3
2007-Aug-13 Mon ### 4.7 4.46 4.7 501,856 ### ### ### 0.3
2007-Aug-10 Fri 4.4 ### ### 4.7 95.6 95.6 0.3
2007-Aug-09 Thu ### ### 4.59 4.85 ### ### ###
2007-Aug-08 Wed 4.4 ### 4.4 ### 89.2 89.2 0.0
2007-Aug-07 Tue 4.44 4.44 4.21 4.44 624,985 ### ### ### 0.3
2007-Aug-06 Mon 4.5 4.54 ### 4.45 46.2 46.2 0.3
2007-Aug-03 Fri ### 4.73 4.4 4.73 86.3 86.3 0.3
2007-Aug-02 Thu 4.8 4.85 ### 4.85 841,172 2,039,842 83.5 83.5 ###
2007-Aug-01 Wed 4.89 ### 4.75 4.85 ### ### ###
2007-Jul-31 Tue 5 5 4.82 ### ### ### 0.0
2007-Jul-30 Mon 4.8 4.8 4.8 4.8 0 0.3
2007-Jul-27 Fri 4.7 4.83 4.5 4.8 ### ### 0.3
2007-Jul-26 Thu ### ### 4.71 4.88 ### ### 0.3
2007-Jul-25 Wed 4.81 ### 4.81 ### 87.3 87.3 0.0
2007-Jul-24 Tue ### ### ### ### ### ### 0.0
2007-Jul-23 Mon ### ### 4.89 5 578,152 1,413,581 68.4 68.4 0.4
2007-Jul-20 Fri ### ### 4.89 ### 86.3 86.3 0.0
2007-Jul-19 Thu ### ### 4.87 ### 63.5 63.5 0.0
2007-Jul-18 Wed 4.85 ### 4.84 ### 296,450 ### 82.1 82.1 0.0
2007-Jul-17 Tue 4.76 ### 4.76 ### ### ### 0.0
2007-Jul-16 Mon 4.89 ### 4.83 ### 79.1 79.1 0.0
2007-Jul-13 Fri 4.81 ### 4.72 ### 1,232,473 ### ### ### 0.0
2007-Jul-12 Thu 4.73 ### 4.7 ### 88.4 88.4 0.0
2007-Jul-11 Wed 4.88 4.88 ### 4.83 935,855 2,283,486 ### ### 0.3
2007-Jul-10 Tue 5 ### 4.76 ### 673,081 ### ### ### 0.0
2007-Jul-09 Mon 5 ### ### ### 76.3 76.3 0.0
2007-Jul-06 Fri 5 ### ### ### 27.5 27.5 0.0
2007-Jul-05 Thu ### ### 4.88 ### ### ### 0.0
2007-Jul-04 Wed 4.88 ### 4.85 4.89 363,059 ### ### ### ###
2007-Jul-03 Tue 4.85 ### 4.76 ### ### ### 0.0
2007-Jul-02 Mon 4.85 ### 4.72 4.81 3,144,727 7,421,555 34.4 34.4 ###
2007-Jun-29 Fri 4.7 4.83 ### 4.83 1,021,955 2,468,021 ### ### 0.3
2007-Jun-28 Thu ### ### 4.7 4.7 ### ### 0.3
2007-Jun-27 Wed ### ### 4.82 4.85 488,285 ### ### ### ###
2007-Jun-26 Tue 4.83 ### 4.83 ### 642,658 ### 84.7 84.7 0.0
2007-Jun-25 Mon ### ### 4.81 4.83 21.5 21.5 0.3
2007-Jun-22 Fri ### ### ### ### ### ### 0.0
2007-Jun-21 Thu ### ### ### ### ### ### 0.0
2007-Jun-20 Wed ### 5.22 ### ### 809,482 2,112,748 68.6 68.6 0.0
2007-Jun-19 Tue ### ### 5.22 ### 1,569,146 4,095,471 ### ### 0.0
2007-Jun-18 Mon 5.5 ### 5.4 ### ### ### 0.0
2007-Jun-15 Fri 5.51 5.56 ### 5.5 417,976 1,161,973 36.1 36.1 0.4
2007-Jun-14 Thu 5.4 5.46 ### 5.42 323,850 ### 68.9 68.9 0.4
2007-Jun-13 Wed 5.49 5.49 ### ### ### ### 0.0
2007-Jun-12 Tue ### 5.7 5.5 5.57 402,447 ### ### ### 0.4
2007-Jun-08 Fri 5.51 ### ### 5.55 70.7 70.7 ###
2007-Jun-07 Thu 5.71 5.81 ### 5.79 689,685 ### ### ### ###
2007-Jun-06 Wed ### ### 5.8 ### 8.1 8.1 0.0
2007-Jun-05 Tue ### 6.2 ### ### 391,141 ### ### ### 0.0
2007-Jun-04 Mon 5.8 6 5.79 6 261,741 ### ### ### 0.4
2007-Jun-01 Fri 5.85 6 5.75 5.81 ### ### ###
2007-May-31 Thu 5.54 5.87 5.54 5.85 866,886 4,945,584 ### ### 0.4
2007-May-30 Wed 5.78 5.78 5.43 ### 315,579 1,768,820 ### ### 0.0
2007-May-29 Tue 5.56 5.76 5.5 5.76 90.7 90.7 ###
2007-May-28 Mon 5.45 ### 5.43 5.55 85.8 85.8 ###
2007-May-25 Fri 5.47 5.47 5.25 ### 15.4 15.4 0.0
2007-May-24 Thu 5.71 5.71 5.5 ### 23.6 23.6 0.0
2007-May-23 Wed 5.79 5.81 5.72 5.8 ### ### 0.4
2007-May-22 Tue 5.85 ### 5.73 5.8 ### ### 0.4
2007-May-21 Mon ### 5.85 5.57 5.8 ### ### 0.4
2007-May-18 Fri 5.57 5.57 ### 5.5 480,359 ### 28.2 28.2 0.4
2007-May-17 Thu ### 5.72 ### ### 764,755 ### ### ### 0.0
2007-May-16 Wed 5.46 ### 5.46 5.56 ### ### 0.4
2007-May-15 Tue 5.46 5.49 ### 5.45 39.5 39.5 ###
2007-May-14 Mon 5.53 ### 5.48 5.48 ### ### ###
2007-May-11 Fri 5.58 5.58 5.53 5.56 407,357 ### 33.1 33.1 0.4
2007-May-10 Thu ### ### 5.56 ### 692,453 ### ### ### 0.0
2007-May-09 Wed 5.58 ### 5.55 ### 549,281 1,524,254 72.3 72.3 0.0
2007-May-08 Tue ### ### 5.54 5.59 477,554 1,322,824 ### ### ###
2007-May-07 Mon 5.71 5.75 ### ### 1,551,854 4,461,580 28.2 28.2 0.0
2007-May-04 Fri 5.8 ### 5.56 ### 888,677 2,470,522 ### ### 0.0
2007-May-03 Thu 5.58 ### 5.53 ### 67.3 67.3 0.0
2007-May-02 Wed ### ### ### ### ### ### 0.0
2007-May-01 Tue 5.78 5.78 ### 5.7 ### ### 0.4
2007-Apr-30 Mon 5.79 5.79 ### 5.78 784,985 ### ### ### 0.4
2007-Apr-27 Fri 5.89 5.89 5.47 5.79 ### ### ###
2007-Apr-26 Thu 6 ### ### ### 473,028 0 ### ### 0.0
2007-Apr-24 Tue 5.8 6 5.76 ### ### ### 0.0
2007-Apr-23 Mon 5.56 5.76 5.56 5.76 616,159 3,487,459 90.6 90.6 ###
2007-Apr-20 Fri ### 5.5 ### 5.45 802,472 ### 82.8 82.8 ###
2007-Apr-19 Thu 5.29 ### 5.26 5.28 230,441 606,059 ### ### 0.4
2007-Apr-18 Wed ### ### 5.25 5.26 30.3 30.3 0.4
2007-Apr-17 Tue 5.43 5.43 5.21 5.25 526,840 2,802,788 16.8 16.8 0.4
2007-Apr-16 Mon ### 5.45 ### ### 861,744 2,348,252 ### ### 0.0
2007-Apr-13 Fri ### ### ### 5.25 92.7 92.7 0.4
2007-Apr-12 Thu ### 5 ### 5 ### ### 0.4
2007-Apr-11 Wed 5 5 ### ### 261,548 653,870 39.4 39.4 0.0
2007-Apr-10 Tue ### ### ### ### ### ### 0.0
2007-Apr-05 Thu ### ### ### ### 232,782 0 81.3 81.3 0.0
2007-Apr-04 Wed 5 ### 4.87 ### 448,740 1,092,681 34.0 34.0 0.0
2007-Apr-03 Tue 4.75 ### ### ### ### ### 0.0
2007-Apr-02 Mon ### ### ### 4.75 292,449 0 ### ### ###
2007-Mar-30 Fri 4.73 4.85 ### 4.84 687,185 1,666,423 81.2 81.2 0.3
2007-Mar-29 Thu 4.5 4.74 4.44 ### 717,824 ### ### ### 0.0
2007-Mar-28 Wed 4.26 4.5 4.22 4.46 2,664,145 11,615,672 93.3 93.3 0.3
2007-Mar-27 Tue ### ### ### 4.23 ### ### 0.3
2007-Mar-26 Mon ### ### ### ### 1,280,220 0 ### ### 0.0
2007-Mar-23 Fri 3.77 ### 3.75 ### ### ### 0.0
2007-Mar-22 Thu 3.75 3.8 3.71 3.77 262,872 987,084 ### ### ###
2007-Mar-21 Wed 3.78 3.78 3.71 3.75 169,142 ### ### ### 0.3
2007-Mar-20 Tue 3.75 3.79 3.71 3.78 ### ### 0.3
2007-Mar-19 Mon 3.79 3.83 3.74 3.83 77.4 77.4 ###
2007-Mar-16 Fri 3.8 3.83 3.76 3.8 67.8 67.8 ###
2007-Mar-15 Thu 3.74 3.85 3.7 3.76 288,470 1,088,974 ### ### 0.3
2007-Mar-14 Wed 3.75 3.75 ### 3.7 138,745 260,146 28.2 28.2 0.3
2007-Mar-13 Tue 3.85 ### 3.81 3.84 40.6 40.6 0.3
2007-Mar-12 Mon 3.89 ### 3.73 ### 373,072 695,779 ### ### 0.0
2007-Mar-09 Fri ### ### 3.83 ### 473,978 ### ### ### 0.0
2007-Mar-08 Thu ### ### 3.86 ### ### ### 0.0
2007-Mar-07 Wed 3.8 3.89 3.8 3.88 185,083 711,644 80.5 80.5 0.3
2007-Mar-06 Tue 3.72 3.74 ### 3.74 401,445 ### ### ### 0.3
2007-Mar-05 Mon 3.82 3.85 3.52 3.73 ### ### ###
2007-Mar-02 Fri ### ### 3.82 3.82 ### ### 0.3
2007-Mar-01 Thu 3.88 ### 3.85 3.85 ### ### 0.3
2007-Feb-28 Wed 3.79 ### 3.72 3.85 1,443,328 ### 69.6 69.6 0.3
2007-Feb-27 Tue ### ### ### 4.2 ### ### ###
2007-Feb-26 Mon ### ### ### ### 444,381 0 ### ### 0.0
2007-Feb-23 Fri ### ### 3.89 ### 65.8 65.8 0.0
2007-Feb-22 Thu ### 4 3.81 3.89 ### ### 0.3
2007-Feb-21 Wed ### ### ### ### 27.7 27.7 0.0
2007-Feb-20 Tue ### ### ### ### 289,851 0 70.5 70.5 0.0
2007-Feb-19 Mon ### ### ### ### 432,957 0 35.1 35.1 0.0
2007-Feb-16 Fri ### ### ### ### 1,861,321 0 83.4 83.4 0.0
2007-Feb-15 Thu 3.87 ### 3.77 3.81 1,341,485 ### ### ### 0.3
2007-Feb-14 Wed 3.85 3.86 3.75 3.83 31.8 31.8 ###
2007-Feb-13 Tue 3.72 3.85 3.72 3.85 ### ### 0.3
2007-Feb-12 Mon 3.8 3.8 3.74 3.78 169,650 639,580 ### ### 0.3
2007-Feb-09 Fri 3.76 3.83 ### 3.83 1,803,821 ### ### ### ###
2007-Feb-08 Thu 3.77 3.78 3.71 3.74 1,296,140 4,854,044 ### ### 0.3
2007-Feb-07 Wed ### 3.84 ### 3.78 ### ### 0.3
2007-Feb-06 Tue 3.77 3.77 3.57 3.72 ### ### 0.3
2007-Feb-05 Mon 3.88 3.89 3.77 3.79 828,021 3,171,320 21.5 21.5 ###
2007-Feb-02 Fri 3.79 ### 3.79 ### 3,736,379 ### ### ### 0.0
2007-Feb-01 Thu 3.79 3.8 3.76 3.79 326,826 ### ### ### ###
2007-Jan-31 Wed 3.73 3.79 3.7 3.7 ### ### 0.3
2007-Jan-30 Tue 3.79 3.8 3.78 3.79 977,580 3,705,028 65.1 65.1 ###
2007-Jan-29 Mon 3.8 3.85 3.78 3.79 40.9 40.9 ###
2007-Jan-25 Thu 3.8 3.88 3.73 3.79 1,460,253 ### 37.0 37.0 ###
2007-Jan-24 Wed 3.86 3.87 ### 3.82 1,443,445 ### ### ### 0.3
2007-Jan-23 Tue 3.72 3.84 3.72 3.82 ### ### 0.3
2007-Jan-22 Mon 3.73 3.74 ### 3.73 ### ### ###
2007-Jan-19 Fri 3.75 3.75 3.7 3.71 ### ### ###
2007-Jan-18 Thu 3.74 3.8 3.72 3.74 68.4 68.4 0.3
2007-Jan-17 Wed 3.58 3.78 3.57 3.78 360,844 ### ### ### 0.3
2007-Jan-16 Tue 3.51 ### 3.51 3.57 79.2 79.2 0.3
2007-Jan-15 Mon 3.51 3.55 3.5 3.52 138,289 ### 63.9 63.9 ###
2007-Jan-12 Fri ### ### 3.5 3.57 274,454 ### 19.0 19.0 0.3
2007-Jan-11 Thu ### ### 3.53 3.56 ### ### 0.3
2007-Jan-10 Wed 3.58 3.58 3.45 3.45 ### ### ###
2007-Jan-09 Tue 3.55 3.55 3.42 3.53 602,173 2,098,572 28.4 28.4 0.3
2007-Jan-08 Mon ### 3.82 3.58 ### 324,224 1,199,628 ### ### 0.0
2007-Jan-05 Fri 3.73 3.84 ### ### 240,541 ### 21.4 21.4 0.0
2007-Jan-04 Thu 3.85 3.85 3.7 3.7 11.2 11.2 0.3
2007-Jan-03 Wed ### ### ### ### 110,482 0 28.2 28.2 0.0
2007-Jan-02 Tue ### ### ### ### 69.0 69.0 0.0
2006-Dec-29 Fri ### ### ### ### 67.8 67.8 0.0
2006-Dec-28 Thu 3.78 ### 3.75 ### ### ### 0.0
2006-Dec-27 Wed 3.75 3.81 3.75 3.78 69.4 69.4 0.3
2006-Dec-22 Fri 3.77 3.8 3.72 3.75 ### ### 0.3
2006-Dec-21 Thu 3.89 3.89 3.77 3.8 99,443 ### ### ### ###
2006-Dec-20 Wed ### ### ### ### 1,160,178 0 95.9 95.9 0.0
2006-Dec-19 Tue ### 3.72 ### ### 39.4 39.4 0.0
2006-Dec-18 Mon 3.7 3.79 ### ### 26.8 26.8 0.0
2006-Dec-15 Fri 3.8 3.85 ### ### 10.1 10.1 0.0
2006-Dec-14 Thu ### 3.72 ### ### 182,128 338,758 ### ### 0.0
2006-Dec-13 Wed 3.78 3.79 ### ### 218,121 ### ### ### 0.0
2006-Dec-12 Tue 3.83 3.84 3.78 3.78 199,753 761,058 24.2 24.2 0.3
2006-Dec-11 Mon ### ### 3.71 3.8 247,050 458,277 12.5 12.5 ###
2006-Dec-08 Fri ### ### 3.84 ### ### ### 0.0
2006-Dec-07 Thu ### ### ### ### ### ### 0.0
2006-Dec-06 Wed 3.76 ### 3.75 ### 729,187 1,367,225 ### ### 0.0
2006-Dec-05 Tue 3.79 3.79 ### 3.7 13.9 13.9 0.3
2006-Dec-04 Mon 3.79 3.86 3.78 3.79 68.4 68.4 ###
2006-Dec-01 Fri ### ### 3.5 3.74 ### ### 0.3
2006-Nov-30 Thu ### ### 3.83 3.83 11.6 11.6 ###
2006-Nov-29 Wed 3.85 3.87 3.83 3.85 795,342 ### 59.7 59.7 0.3
2006-Nov-28 Tue ### ### 3.8 3.84 ### ### 0.3
2006-Nov-27 Mon ### ### ### ### ### ### 0.0
2006-Nov-24 Fri ### ### ### 4 1,485,089 0 ### ### 0.3
2006-Nov-23 Thu ### 4 3.83 3.88 12.3 12.3 0.3
2006-Nov-22 Wed 3.7 4 ### ### 1,424,580 ### ### ### 0.0
2006-Nov-21 Tue 0 0 0 0 0 0.0
2006-Nov-20 Mon 0 0 0 0 0 0.0
2006-Nov-17 Fri 3.54 ### 3.52 ### 80.0 80.0 0.0
2006-Nov-16 Thu 3.53 3.57 3.5 3.51 240,326 849,552 38.9 38.9 ###
2006-Nov-15 Wed 3.56 ### 3.52 3.56 68.4 68.4 0.3
2006-Nov-14 Tue 3.57 ### 3.51 3.59 70.5 70.5 ###
2006-Nov-13 Mon ### 3.7 3.55 3.58 ### ### 0.3
2006-Nov-10 Fri 3.58 ### 3.56 ### 146,123 ### ### ### 0.0
2006-Nov-09 Thu 3.57 3.58 3.47 3.58 125,982 444,086 73.4 73.4 0.3
2006-Nov-08 Wed ### ### 3.45 3.59 ### ### ###
2006-Nov-07 Tue ### ### 3.56 3.59 ### ### ###
2006-Nov-06 Mon ### ### 3.57 ### ### ### 0.0
2006-Nov-03 Fri ### 3.71 ### ### 349,543 ### 75.4 75.4 0.0
2006-Nov-02 Thu 3.55 ### 3.55 3.57 69.1 69.1 0.3
2006-Nov-01 Wed ### 3.7 3.55 3.55 543,583 1,970,488 ### ### ###
2006-Oct-31 Tue 3.7 3.72 ### ### 197,425 ### 26.7 26.7 0.0
2006-Oct-30 Mon 3.7 3.75 ### 3.7 ### ### 0.3
2006-Oct-27 Fri 3.55 3.7 3.55 ### 341,859 ### ### ### 0.0
2006-Oct-26 Thu 3.7 3.75 ### ### 14.4 14.4 0.0
2006-Oct-25 Wed 3.7 3.76 ### 3.7 65.6 65.6 0.3
2006-Oct-24 Tue 3.76 3.79 ### ### 754,641 1,430,044 ### ### 0.0
2006-Oct-23 Mon 3.44 3.75 3.44 ### 95.3 95.3 0.0
2006-Oct-20 Fri 3.4 3.55 ### ### 898,150 ### 28.8 28.8 0.0
2006-Oct-19 Thu ### 3.42 ### ### ### ### 0.0
2006-Oct-18 Wed ### 3.2 ### ### 18.2 18.2 0.0
2006-Oct-17 Tue 3.26 ### 3.2 3.23 864,546 1,383,273 ### ### ###
2006-Oct-16 Mon ### 3.25 ### ### 645,379 1,048,740 ### ### 0.0
2006-Oct-13 Fri ### ### ### ### 786,220 0 ### ### 0.0
2006-Oct-12 Thu ### ### ### ### ### ### 0.0
2006-Oct-11 Wed ### ### ### ### ### ### 0.0
2006-Oct-10 Tue ### ### ### ### 2,648,247 0 ### ### 0.0
2006-Oct-09 Mon ### ### ### ### 67,873 0 ### ### 0.0
2006-Oct-06 Fri ### ### 2.89 2.89 18.7 18.7 ###
2006-Oct-05 Thu 2.87 ### 2.83 ### 76.2 76.2 0.0
2006-Oct-04 Wed 2.89 ### 2.85 2.87 1,043,326 ### 27.2 27.2 ###
2006-Oct-03 Tue ### ### ### 2.88 ### ### 0.2
2006-Oct-02 Mon ### ### ### ### 329,141 0 ### ### 0.0
2006-Sep-29 Fri ### 2.7 ### ### 616,642 ### 17.1 17.1 0.0
2006-Sep-28 Thu ### 2.7 ### ### ### ### 0.0
2006-Sep-27 Wed ### 2.7 ### ### ### ### 0.0
2006-Sep-26 Tue ### ### ### ### 24.2 24.2 0.0
2006-Sep-25 Mon ### 2.7 ### ### ### ### 0.0
2006-Sep-22 Fri 2.71 2.72 ### 2.7 127,457 173,341 27.9 27.9 0.2
2006-Sep-21 Thu 2.74 2.74 2.71 2.71 ### ### ###
2006-Sep-20 Wed 2.78 2.8 2.73 2.75 ### ### ###
2006-Sep-19 Tue 2.85 2.85 2.78 2.78 ### ### 0.2
2006-Sep-18 Mon 2.86 2.86 2.77 2.84 40,979 115,355 ### ### 0.2
2006-Sep-15 Fri 2.8 ### 2.76 ### 185,087 255,420 ### ### 0.0
2006-Sep-14 Thu 2.8 2.8 2.77 2.8 60.8 60.8 0.2
2006-Sep-13 Wed 2.72 2.83 2.72 2.76 79.8 79.8 0.2
2006-Sep-12 Tue 2.8 2.8 2.5 ### 9.4 9.4 0.0
2006-Sep-11 Mon ### ### 2.83 2.83 110,381 156,189 14.8 14.8 0.2
2006-Sep-08 Fri ### ### ### 3 442,188 0 ### ### 0.2
2006-Sep-07 Thu ### ### ### ### 201,553 0 ### ### 0.0
2006-Sep-06 Wed ### ### ### 3 485,949 0 ### ### 0.2
2006-Sep-05 Tue ### ### 2.81 ### 422,451 593,543 77.5 77.5 0.0
2006-Sep-04 Mon 0 0 0 0 0 0.0
2006-Sep-01 Fri ### ### ### ### 240,587 0 69.1 69.1 0.0
2006-Aug-31 Thu ### ### 2.89 3 413,277 597,185 ### ### 0.2
2006-Aug-30 Wed ### ### 2.83 ### ### ### 0.0
2006-Aug-29 Tue ### ### ### ### 474,276 0 80.8 80.8 0.0
2006-Aug-28 Mon 2.8 ### 2.8 2.88 547,944 767,121 ### ### 0.2
2006-Aug-25 Fri ### 2.76 ### 2.75 90.6 90.6 ###
2006-Aug-24 Thu 2.7 2.7 ### ### 282,541 ### ### ### 0.0
2006-Aug-23 Wed ### 2.72 ### ### 144,785 ### 80.4 80.4 0.0
2006-Aug-22 Tue 2.7 2.7 ### ### 116,627 157,446 ### ### 0.0
2006-Aug-21 Mon ### 2.72 ### ### ### ### 0.0
2006-Aug-18 Fri ### ### 2.59 ### 240,672 311,670 ### ### 0.0
2006-Aug-17 Thu 2.7 2.71 ### ### 302,327 409,653 ### ### 0.0
2006-Aug-16 Wed ### ### ### ### 29.2 29.2 0.0
2006-Aug-15 Tue ### 2.7 ### ### 37.2 37.2 0.0
2006-Aug-14 Mon 2.59 ### 2.59 ### 84.5 84.5 0.0
2006-Aug-11 Fri 2.56 2.59 2.52 2.59 214,777 548,755 79.3 79.3 0.2
2006-Aug-10 Thu 2.56 2.58 2.55 2.57 123,271 ### 71.5 71.5 ###
2006-Aug-09 Wed ### ### 2.55 2.59 170,381 ### ### ### 0.2
2006-Aug-08 Tue 2.7 2.7 ### ### 12.5 12.5 0.0
2006-Aug-07 Mon ### 2.8 ### 2.7 1,466,322 2,052,850 77.6 77.6 0.2
2006-Aug-04 Fri 2.5 ### 2.48 ### 1,293,877 ### 96.7 96.7 0.0
2006-Aug-03 Thu 2.43 2.54 2.43 2.53 ### ### ###
2006-Aug-02 Wed 2.47 2.48 2.4 2.43 ### ### ###
2006-Aug-01 Tue ### 2.46 ### 2.46 690,074 ### ### ### 0.2
2006-Jul-31 Mon ### ### ### ### 85.1 85.1 0.0
2006-Jul-28 Fri ### ### 2.28 ### ### ### 0.0
2006-Jul-27 Thu ### ### 2.27 ### 556,044 ### ### ### 0.0
2006-Jul-26 Wed ### ### 2.21 2.26 ### ### ###
2006-Jul-25 Tue ### ### 2.26 2.26 13.5 13.5 ###
2006-Jul-24 Mon ### 2.4 ### ### 253,589 ### ### ### 0.0
2006-Jul-21 Fri ### 2.4 ### 2.4 260,829 ### 82.0 82.0 ###
2006-Jul-20 Thu ### ### ### ### 724,852 0 ### ### 0.0
2006-Jul-19 Wed 2.24 2.29 2.24 2.28 ### ### 0.2
2006-Jul-18 Tue 2.2 2.25 2.2 2.25 120,476 268,059 ### ### ###
2006-Jul-17 Mon 2.21 2.24 2.2 2.22 76.5 76.5 0.2
2006-Jul-14 Fri ### ### 2.2 2.24 1,117,087 ### ### ### ###
2006-Jul-13 Thu ### ### ### ### ### ### 0.0
2006-Jul-12 Wed ### ### ### ### 2,087,284 0 ### ### 0.0
2006-Jul-11 Tue ### 2.24 ### 2.24 1,457,020 ### ### ### ###
2006-Jul-10 Mon ### ### ### ### 199,476 0 ### ### 0.0
2006-Jul-07 Fri ### ### ### ### 1,278,845 0 88.2 88.2 0.0
2006-Jul-06 Thu ### ### ### ### 1,428,724 0 60.9 60.9 0.0
2006-Jul-05 Wed ### 2 ### 2 80,821 80,821 68.9 68.9 0.1
2006-Jul-04 Tue 2 ### ### ### 151,329 0 31.1 31.1 0.0
2006-Jul-03 Mon ### ### ### 2 123,020 0 16.3 16.3 0.1
2006-Jun-30 Fri ### ### ### ### 655,952 0 ### ### 0.0
2006-Jun-27 Tue 1.925 ### 1.925 ### ### ### 0.0
2006-Jun-26 Mon ### ### ### ### ### ### 0.0
2006-Jun-23 Fri ### ### ### ### 84.2 84.2 0.0
2006-Jun-22 Thu ### ### ### ### 123,845 0 84.3 84.3 0.0
2006-Jun-21 Wed 1.8 ### 1.79 ### 96.8 96.8 0.0
2006-Jun-20 Tue 1.87 1.87 ### ### ### ### 0.0
2006-Jun-19 Mon 1.885 1.885 1.88 1.88 42.9 42.9 0.1
2006-Jun-16 Fri ### ### 1.84 1.89 205,250 ### ### ### ###
2006-Jun-15 Thu 1.85 1.85 1.78 1.78 ### ### 0.1
2006-Jun-14 Wed 1.85 1.87 1.725 1.8 204,173 ### 20.4 20.4 0.1
2006-Jun-13 Tue ### ### 1.8 1.87 362,854 ### ### ### ###
2006-Jun-09 Fri ### ### 1.85 ### 81.9 81.9 0.0
2006-Jun-08 Thu ### ### ### ### 29.4 29.4 0.0
2006-Jun-07 Wed 1.985 ### ### ### 26,445 0 ### ### 0.0
2006-Jun-06 Tue ### ### ### 2 152,154 0 78.9 78.9 0.1
2006-Jun-05 Mon 2 2 1.985 ### ### ### 0.0
2006-Jun-02 Fri ### 2 ### ### ### ### 0.0
2006-Jun-01 Thu ### ### ### ### ### ### 0.0
2006-May-31 Wed 2 ### 2 ### 222,477 222,477 ### ### 0.0
2006-May-30 Tue ### ### ### ### ### ### 0.0
2006-May-29 Mon ### ### ### ### ### ### 0.0
2006-May-26 Fri ### ### ### ### 165,184 0 16.9 16.9 0.0
2006-May-25 Thu 2 ### ### ### ### ### 0.0
2006-May-24 Wed ### ### ### ### 28.9 28.9 0.0
2006-May-23 Tue ### 2 1.85 2 493,485 949,958 89.6 89.6 0.1
2006-May-22 Mon ### ### ### ### ### ### 0.0
2006-May-19 Fri ### ### ### ### ### ### 0.0
2006-May-18 Thu ### ### ### ### 295,787 0 12.9 12.9 0.0
2006-May-17 Wed ### 2.2 ### 2.2 78.9 78.9 0.2
2006-May-16 Tue ### ### ### ### ### ### 0.0
2006-May-15 Mon 2.28 2.28 ### 2.21 192,044 ### 17.7 17.7 0.2
2006-May-12 Fri 2.21 ### 2.21 ### 383,674 423,959 95.2 95.2 0.0
2006-May-11 Thu 2.24 2.29 2.2 2.27 ### ### 0.2
2006-May-10 Wed ### ### 2.23 2.23 ### ### ###
2006-May-09 Tue ### ### 2.25 2.26 277,454 ### ### ### ###
2006-May-08 Mon ### ### ### ### 67.9 67.9 0.0
2006-May-05 Fri ### ### ### ### 229,286 0 18.6 18.6 0.0
2006-May-04 Thu ### ### ### ### 137,851 0 83.9 83.9 0.0
2006-May-03 Wed ### ### ### ### ### ### 0.0
2006-May-02 Tue ### ### ### ### 158,576 0 81.9 81.9 0.0
2006-May-01 Mon ### ### 2.27 ### 20.8 20.8 0.0
2006-Apr-28 Fri ### 2.4 2.28 ### 79.4 79.4 0.0
2006-Apr-27 Thu ### ### ### ### ### ### 0.0
2006-Apr-26 Wed ### 2.42 ### 2.4 744,486 900,828 ### ### ###
2006-Apr-24 Mon ### ### ### ### 445,925 0 24.9 24.9 0.0
2006-Apr-21 Fri 2.25 2.28 2.2 2.24 ### ### ###
2006-Apr-20 Thu ### 2.44 ### ### ### ### 0.0
2006-Apr-19 Wed 2.22 ### 2.21 ### ### ### 0.0
2006-Apr-18 Tue ### ### ### ### 474,755 0 76.9 76.9 0.0
2006-Apr-13 Thu ### ### ### ### 74.8 74.8 0.0
2006-Apr-11 Tue ### ### ### ### 70.5 70.5 0.0
2006-Apr-10 Mon ### ### ### ### 126,921 0 25.1 25.1 0.0
2006-Apr-07 Fri 2.2 2.21 ### ### ### ### 0.0
2006-Apr-06 Thu ### ### ### ### 559,926 0 77.1 77.1 0.0
2006-Apr-05 Wed ### ### ### ### ### ### 0.0
2006-Apr-04 Tue ### ### ### ### 650,754 0 ### ### 0.0
2006-Apr-03 Mon ### ### ### ### ### ### 0.0
2006-Mar-31 Fri ### ### ### ### 69.8 69.8 0.0
2006-Mar-30 Thu ### ### ### ### 78,720 0 85.8 85.8 0.0
2006-Mar-29 Wed ### ### ### ### 198,783 0 18.9 18.9 0.0
2006-Mar-28 Tue ### ### ### ### 143,078 0 ### ### 0.0
2006-Mar-27 Mon ### ### ### ### 2,082,072 0 ### ### 0.0
2006-Mar-24 Fri ### ### ### ### 119,175 0 24.5 24.5 0.0
2006-Mar-23 Thu ### ### ### ### 42,243 0 19.5 19.5 0.0
2006-Mar-22 Wed ### ### ### ### 20,750 0 26.5 26.5 0.0
2006-Mar-21 Tue ### ### ### ### ### ### 0.0
2006-Mar-20 Mon ### ### ### ### 81.2 81.2 0.0
2006-Mar-17 Fri ### ### ### ### ### ### 0.0
2006-Mar-16 Thu ### ### ### ### 202,940 0 ### ### 0.0
2006-Mar-15 Wed ### ### ### ### 1,080,826 0 23.2 23.2 0.0
2006-Mar-14 Tue ### ### ### ### ### ### 0.0
2006-Mar-13 Mon ### ### ### ### 90,145 0 18.8 18.8 0.0
2006-Mar-10 Fri ### ### ### ### 29.1 29.1 0.0
2006-Mar-09 Thu ### ### ### ### 11,640 0 63.7 63.7 0.0
2006-Mar-08 Wed ### 2.21 ### 2.2 79.6 79.6 0.2
2006-Mar-07 Tue ### 2.21 ### ### ### ### 0.0
2006-Mar-06 Mon ### ### ### ### 88,448 0 ### ### 0.0
2006-Mar-03 Fri ### ### ### ### ### ### 0.0
2006-Mar-02 Thu ### 2.2 ### ### 523,825 ### 62.8 62.8 0.0
2006-Mar-01 Wed 2.22 2.24 ### ### 273,840 ### 24.2 24.2 0.0
2006-Feb-28 Tue ### 2.21 ### 2.2 70.4 70.4 0.2
2006-Feb-27 Mon ### ### ### ### 101,258 0 65.1 65.1 0.0
2006-Feb-24 Fri ### ### ### ### 95.4 95.4 0.0
2006-Feb-23 Thu ### ### ### ### 103,872 0 74.6 74.6 0.0
2006-Feb-22 Wed ### ### ### ### 249,942 0 ### ### 0.0
2006-Feb-21 Tue ### ### ### ### 242,482 0 ### ### 0.0
2006-Feb-20 Mon ### ### ### ### ### ### 0.0
2006-Feb-17 Fri ### ### ### ### 86.4 86.4 0.0
2006-Feb-16 Thu ### ### ### ### 200,551 0 10.8 10.8 0.0
2006-Feb-15 Wed ### ### ### ### 184,740 0 88.4 88.4 0.0
2006-Feb-14 Tue ### ### ### ### ### ### 0.0
2006-Feb-13 Mon ### ### ### ### ### ### 0.0
2006-Feb-10 Fri ### 2.25 ### ### 79.6 79.6 0.0
2006-Feb-09 Thu ### ### ### ### 648,754 0 21.6 21.6 0.0
2006-Feb-08 Wed ### ### 2 ### 18.4 18.4 0.0
2006-Feb-07 Tue 2.26 2.26 2.2 2.2 13.2 13.2 0.2
2006-Feb-06 Mon 2.25 ### 2.25 2.29 21,280 23,940 ### ### ###
2006-Feb-03 Fri 2.28 2.28 2.22 2.25 264,288 594,648 24.6 24.6 ###
2006-Feb-02 Thu ### ### ### ### 321,587 0 39.0 39.0 0.0
2006-Feb-01 Wed 2.4 2.4 ### ### 12.8 12.8 0.0
2006-Jan-31 Tue ### 2.4 ### 2.4 1,250,488 1,500,585 ### ### ###
2006-Jan-30 Mon 2.4 2.4 ### ### ### ### 0.0
2006-Jan-27 Fri ### 2.42 ### 2.4 ### ### ###
2006-Jan-25 Wed ### ### ### ### ### ### 0.0
2006-Jan-24 Tue 2.29 ### 2.29 ### ### ### 0.0
2006-Jan-23 Mon 2.28 ### 2.21 2.29 480,170 530,587 ### ### ###
2006-Jan-20 Fri ### ### ### ### 1,201,429 0 80.7 80.7 0.0
2006-Jan-19 Thu 2.21 ### 2.2 2.28 255,749 281,323 87.7 87.7 0.2
2006-Jan-18 Wed ### ### ### 2.2 9.4 9.4 0.2
2006-Jan-17 Tue 2.24 ### 2.24 ### 90.1 90.1 0.0
2006-Jan-16 Mon 2.24 2.24 2.2 2.24 189,278 ### 69.9 69.9 ###
2006-Jan-13 Fri 2.2 2.25 ### 2.2 809,652 910,858 64.7 64.7 0.2
2006-Jan-12 Thu 2.2 2.24 ### 2.22 528,225 ### 78.5 78.5 0.2
2006-Jan-11 Wed ### 2.2 ### 2.2 497,049 546,753 85.5 85.5 0.2
2006-Jan-10 Tue 2.2 2.21 ### ### 865,545 956,427 ### ### 0.0
2006-Jan-09 Mon ### ### ### ### 937,841 0 ### ### 0.0
2006-Jan-06 Fri ### 2 ### ### 106,650 106,650 ### ### 0.0
2006-Jan-05 Thu ### ### ### 2 195,420 0 17.2 17.2 0.1
2006-Jan-04 Wed ### ### ### ### 481,981 0 ### ### 0.0
2006-Jan-03 Tue 1.89 1.975 1.89 1.975 ### ### ###
2005-Dec-30 Fri ### ### 1.89 1.89 ### ### ###
2005-Dec-29 Thu 1.925 ### 1.87 1.87 150,341 ### ### ### ###
2005-Dec-28 Wed ### ### ### 1.925 18.8 18.8 0.1
2005-Dec-27 Tue ### ### 1.89 ### ### ### 0.0
2005-Dec-23 Fri ### ### 1.89 ### ### ### 0.0
2005-Dec-22 Thu 1.84 ### 1.83 1.89 635,777 ### ### ### ###
2005-Dec-21 Wed 1.8 1.83 1.78 1.81 971,975 ### ### ### ###
2005-Dec-20 Tue 1.79 1.79 1.72 1.72 186,645 ### ### ### 0.1
2005-Dec-19 Mon 1.75 1.75 ### 1.72 214,145 187,376 21.4 21.4 0.1
2005-Dec-16 Fri 1.78 1.78 1.75 1.75 17.7 17.7 0.1
2005-Dec-15 Thu 1.82 1.82 1.77 1.8 235,425 422,587 25.8 25.8 0.1
2005-Dec-14 Wed 1.86 ### 1.86 1.86 67.8 67.8 0.1
2005-Dec-13 Tue 1.87 1.87 1.825 ### 131,945 ### 21.3 21.3 0.0
2005-Dec-12 Mon 1.85 1.87 1.85 1.87 80.1 80.1 ###
2005-Dec-09 Fri 1.85 1.85 1.81 1.83 ### ### ###
2005-Dec-08 Thu 1.85 1.86 1.83 1.85 157,689 ### ### ### 0.1
2005-Dec-07 Wed 1.86 1.87 1.84 1.85 301,049 558,445 26.3 26.3 0.1
2005-Dec-06 Tue 1.85 1.88 1.82 1.86 311,727 ### ### ### 0.1
2005-Dec-05 Mon 0 0 0 0 0 0.0
2005-Dec-02 Fri ### ### ### ### 96,255 0 23.6 23.6 0.0
2005-Dec-01 Thu 1.985 ### ### ### 42,549 0 ### ### 0.0
2005-Nov-30 Wed 2 2 ### 2 ### ### 0.1
2005-Nov-29 Tue ### 2 ### 2 73.5 73.5 0.1
2005-Nov-28 Mon ### ### ### ### 60,550 0 ### ### 0.0
2005-Nov-25 Fri 2 ### ### 2 ### ### 0.1
2005-Nov-24 Thu 2 ### ### ### 89,355 0 ### ### 0.0
2005-Nov-23 Wed 2 2 1.985 2 72.1 72.1 0.1
2005-Nov-22 Tue ### ### 2 2 267,224 267,224 35.0 35.0 0.1
2005-Nov-21 Mon ### ### ### ### ### ### 0.0
2005-Nov-18 Fri ### ### ### ### 28,486 0 84.2 84.2 0.0
2005-Nov-17 Thu ### ### ### ### 21.2 21.2 0.0
2005-Nov-16 Wed ### ### ### ### ### ### 0.0
2005-Nov-15 Tue ### ### ### ### ### ### 0.0
2005-Nov-14 Mon ### ### ### ### 95,141 0 ### ### 0.0
2005-Nov-11 Fri ### 2 ### ### ### ### 0.0
2005-Nov-10 Thu 1.975 1.975 ### ### 89,885 ### ### ### 0.0
2005-Nov-09 Wed ### ### ### ### ### ### 0.0
2005-Nov-08 Tue ### ### ### ### 432,373 0 68.7 68.7 0.0
2005-Nov-07 Mon ### ### ### ### 26.7 26.7 0.0
2005-Nov-04 Fri 2 2 ### ### 23.7 23.7 0.0
2005-Nov-03 Thu 2 2 ### ### 151,170 151,170 19.2 19.2 0.0
2005-Nov-02 Wed 2 ### ### ### 478,229 0 ### ### 0.0
2005-Nov-01 Tue ### ### ### ### 222,882 0 ### ### 0.0
2005-Oct-31 Mon ### 2 ### 2 89.3 89.3 0.1
2005-Oct-28 Fri ### 2 ### ### 15.5 15.5 0.0
2005-Oct-27 Thu 1.88 ### 1.88 ### ### ### 0.0
2005-Oct-26 Wed 1.89 ### 1.88 1.88 ### ### 0.1
2005-Oct-25 Tue ### ### 1.87 1.87 201,128 188,054 ### ### ###
2005-Oct-24 Mon ### ### 1.85 1.86 12.1 12.1 0.1
2005-Oct-21 Fri ### ### ### ### 82.9 82.9 0.0
2005-Oct-20 Thu ### 2 ### ### 167,840 167,840 26.5 26.5 0.0
2005-Oct-19 Wed ### ### ### ### 133,070 0 21.5 21.5 0.0
2005-Oct-18 Tue ### ### 2 ### 49,749 49,749 26.2 26.2 0.0
2005-Oct-17 Mon ### ### 2 ### 15.4 15.4 0.0
2005-Oct-14 Fri ### ### ### ### 34.1 34.1 0.0
2005-Oct-13 Thu ### ### ### ### ### ### 0.0
2005-Oct-12 Wed ### ### ### ### ### ### 0.0
2005-Oct-11 Tue ### ### ### 2 ### ### 0.1
2005-Oct-10 Mon 2 ### ### ### 196,945 0 ### ### 0.0
2005-Oct-07 Fri ### ### ### 2 201,127 0 ### ### 0.1
2005-Oct-06 Thu ### ### ### ### 31.7 31.7 0.0
2005-Oct-05 Wed ### ### ### 2 370,545 0 ### ### 0.1
2005-Oct-04 Tue ### ### ### ### ### ### 0.0
2005-Oct-03 Mon ### ### ### ### 80,529 0 ### ### 0.0
2005-Sep-30 Fri ### ### ### ### 190,225 0 ### ### 0.0
2005-Sep-29 Thu ### ### ### ### 79.5 79.5 0.0
2005-Sep-28 Wed ### ### ### ### 13.3 13.3 0.0
2005-Sep-27 Tue ### ### ### ### 103,577 0 ### ### 0.0
2005-Sep-26 Mon ### ### ### ### 317,877 0 69.4 69.4 0.0
2005-Sep-23 Fri ### ### ### ### ### ### 0.0
2005-Sep-22 Thu ### ### ### ### ### ### 0.0
2005-Sep-21 Wed ### ### ### ### 281,520 0 ### ### 0.0
2005-Sep-20 Tue ### ### ### ### 383,270 0 27.7 27.7 0.0
2005-Sep-19 Mon ### ### ### ### 270,522 0 ### ### 0.0
2005-Sep-16 Fri ### ### ### ### ### ### 0.0
2005-Sep-15 Thu ### ### ### ### ### ### 0.0
2005-Sep-14 Wed 2.2 2.2 ### ### 123,820 ### 29.4 29.4 0.0
2005-Sep-13 Tue 2.23 2.24 ### 2.21 132,220 148,086 ### ### 0.2
2005-Sep-12 Mon 2.26 2.27 ### 2.2 206,775 234,689 10.8 10.8 0.2
2005-Sep-09 Fri 2.21 2.23 ### 2.21 171,471 ### ### ### 0.2
2005-Sep-08 Thu 2.28 ### ### ### ### ### 0.0
2005-Sep-07 Wed ### 2.29 ### 2.27 ### ### 0.2
2005-Sep-06 Tue ### ### ### ### 80.9 80.9 0.0
2005-Sep-05 Mon ### ### ### ### 158,046 0 84.8 84.8 0.0
2005-Sep-02 Fri ### ### ### ### 281,080 0 ### ### 0.0
2005-Sep-01 Thu ### ### ### ### 18.1 18.1 0.0
2005-Aug-31 Wed ### ### ### ### ### ### 0.0
2005-Aug-30 Tue ### ### ### ### ### ### 0.0
2005-Aug-29 Mon ### ### ### ### 207,448 0 ### ### 0.0
2005-Aug-26 Fri ### ### ### ### ### ### 0.0
2005-Aug-25 Thu ### ### ### ### ### ### 0.0
2005-Aug-24 Wed ### ### ### ### ### ### 0.0
2005-Aug-23 Tue 2.2 2.2 ### ### ### ### 0.0
2005-Aug-22 Mon ### 2.2 ### ### 409,371 ### 90.1 90.1 0.0
2005-Aug-19 Fri ### ### ### ### 78.2 78.2 0.0
2005-Aug-18 Thu ### ### 2 ### 1,026,258 1,026,258 ### ### 0.0
2005-Aug-17 Wed ### ### ### ### ### ### 0.0
2005-Aug-16 Tue ### ### ### ### 388,548 0 ### ### 0.0
2005-Aug-15 Mon ### ### ### ### 95.0 95.0 0.0
2005-Aug-12 Fri ### 1.945 ### ### 383,670 ### ### ### 0.0
2005-Aug-11 Thu 1.86 ### 1.85 ### 723,041 ### 84.8 84.8 0.0
2005-Aug-10 Wed 1.87 1.89 1.84 1.84 ### ### ###
2005-Aug-09 Tue 1.87 1.89 1.85 1.87 70.3 70.3 ###
2005-Aug-08 Mon ### ### 1.83 1.85 68,589 62,758 12.9 12.9 0.1
2005-Aug-05 Fri ### ### 1.85 ### ### ### 0.0
2005-Aug-04 Thu 1.85 1.945 1.85 ### ### ### 0.0
2005-Aug-03 Wed 1.8 1.82 1.775 1.81 355,650 639,280 ### ### ###
2005-Aug-02 Tue 1.775 1.79 ### 1.79 74.5 74.5 0.1
2005-Aug-01 Mon 1.8 1.85 1.78 1.785 ### ### 0.1
2005-Jul-29 Fri 1.78 1.8 1.71 1.8 406,456 ### 77.8 77.8 0.1
2005-Jul-28 Thu 1.81 1.82 1.76 1.78 ### ### 0.1
2005-Jul-27 Wed 1.79 1.85 1.79 1.8 ### ### 0.1
2005-Jul-26 Tue ### 1.79 ### 1.78 418,922 ### ### ### 0.1
2005-Jul-25 Mon 1.77 1.79 1.7 ### ### ### 0.0
2005-Jul-22 Fri ### 1.76 ### 1.75 562,724 ### 92.9 92.9 0.1
2005-Jul-21 Thu ### 1.7 ### ### 302,450 257,082 92.8 92.8 0.0
2005-Jul-20 Wed ### ### ### ### 67.1 67.1 0.0
2005-Jul-19 Tue ### ### ### ### ### ### 0.0
2005-Jul-18 Mon 1.645 ### ### ### 18.1 18.1 0.0
2005-Jul-15 Fri ### ### ### ### 148,248 0 28.6 28.6 0.0
2005-Jul-14 Thu ### ### ### ### 273,042 0 78.8 78.8 0.0
2005-Jul-13 Wed ### ### ### ### ### ### 0.0
2005-Jul-12 Tue ### ### ### ### 29.6 29.6 0.0
2005-Jul-11 Mon ### 1.675 ### ### 509,421 426,640 ### ### 0.0
2005-Jul-08 Fri 1.59 1.645 1.54 ### 917,825 ### ### ### 0.0
2005-Jul-07 Thu 1.5 1.59 1.5 1.58 6,053,429 9,352,547 ### ### 0.1
2005-Jul-06 Wed ### 1.49 1.43 1.43 12.4 12.4 0.1
2005-Jul-05 Tue ### ### 1.42 1.42 ### ### ###
2005-Jul-04 Mon ### ### ### ### 0 0.0
2005-Jul-01 Fri ### ### ### ### ### ### 0.0
2005-Jun-30 Thu ### ### ### ### 21.1 21.1 0.0
2005-Jun-29 Wed ### ### 1.345 1.345 391,758 263,457 16.9 16.9 ###
2005-Jun-28 Tue ### 1.4 ### 1.375 ### ### 0.1
2005-Jun-27 Mon 1.325 ### 1.29 ### 198,123 127,789 ### ### 0.0
2005-Jun-24 Fri ### 1.345 ### ### 41,742 28,071 28.1 28.1 0.0
2005-Jun-23 Thu ### 1.345 ### ### ### ### 0.0
2005-Jun-22 Wed ### ### 1.325 ### 23.1 23.1 0.0
2005-Jun-21 Tue ### 1.375 ### ### 53,487 36,772 76.2 76.2 0.0
2005-Jun-20 Mon ### 1.375 1.355 ### 38.5 38.5 0.0
2005-Jun-17 Fri 1.4 1.4 ### ### 12.6 12.6 0.0
2005-Jun-16 Thu 1.4 ### 1.385 1.4 69.6 69.6 ###
2005-Jun-15 Wed 1.42 1.42 1.4 1.4 19.5 19.5 ###
2005-Jun-14 Tue ### 1.45 ### 1.42 86.6 86.6 ###
2005-Jun-10 Fri ### 1.41 ### ### 22.1 22.1 0.0
2005-Jun-09 Thu ### 1.41 1.385 1.385 ### ### 0.1
2005-Jun-08 Wed 1.43 1.43 1.385 1.385 10.8 10.8 0.1
2005-Jun-07 Tue 1.42 1.44 1.4 1.43 ### ### 0.1
2005-Jun-06 Mon ### 1.42 ### 1.41 68,673 48,757 83.6 83.6 ###
2005-Jun-03 Fri 1.43 1.45 ### ### 487,784 353,643 ### ### 0.0
2005-Jun-02 Thu ### ### ### ### 335,527 0 86.5 86.5 0.0
2005-Jun-01 Wed ### 1.345 ### 1.345 77.5 77.5 ###
2005-May-31 Tue 1.345 1.345 ### ### 32.1 32.1 0.0
2005-May-30 Mon ### ### ### ### 66,475 0 ### ### 0.0
2005-May-27 Fri ### ### ### ### 105,275 0 ### ### 0.0
2005-May-26 Thu ### ### ### ### ### ### 0.0
2005-May-25 Wed ### ### ### ### 171,782 0 ### ### 0.0
2005-May-24 Tue ### ### ### ### 315,347 0 ### ### 0.0
2005-May-23 Mon ### ### ### ### 16.4 16.4 0.0
2005-May-20 Fri 1.445 1.45 1.4 ### ### ### 0.0
2005-May-19 Thu ### ### 1.42 1.42 55,625 ### 11.1 11.1 ###
2005-May-18 Wed 1.45 1.475 1.45 ### ### ### 0.0
2005-May-17 Tue 1.42 1.45 1.41 1.45 104,054 ### 89.2 89.2 ###
2005-May-16 Mon 1.5 1.5 1.43 1.43 6.7 6.7 0.1
2005-May-13 Fri 1.51 1.51 1.48 1.5 76,750 114,741 ### ### 0.1
2005-May-12 Thu 1.52 1.52 1.51 1.51 24.4 24.4 0.1
2005-May-11 Wed 1.5 1.51 1.5 1.51 73.0 73.0 0.1
2005-May-10 Tue 1.545 1.55 1.5 1.5 98,872 150,779 ### ### 0.1
2005-May-09 Mon 1.5 1.54 1.49 1.54 174,247 263,984 88.5 88.5 ###
2005-May-06 Fri 1.54 1.54 1.48 1.54 63.3 63.3 ###
2005-May-05 Thu 1.52 1.55 1.51 1.51 32.9 32.9 0.1
2005-May-04 Wed 1.52 1.57 1.47 1.51 ### ### 0.1
2005-May-03 Tue 1.54 1.54 1.51 1.51 36,050 54,976 ### ### 0.1
2005-May-02 Mon ### ### 1.58 ### 94,172 ### 76.1 76.1 0.0
2005-Apr-29 Fri 1.5 ### 1.5 ### ### ### 0.0
2005-Apr-28 Thu 1.56 ### 1.5 1.54 280,377 210,282 ### ### ###
2005-Apr-27 Wed ### ### 1.58 1.58 35,675 28,183 ### ### 0.1
2005-Apr-26 Tue ### ### ### ### 32.7 32.7 0.0
2005-Apr-22 Fri 1.7 1.7 ### 1.685 66,450 56,482 ### ### ###
2005-Apr-21 Thu ### ### ### 1.685 72.5 72.5 ###
2005-Apr-20 Wed ### ### ### ### ### ### 0.0
2005-Apr-19 Tue 1.59 ### 1.59 ### 75,487 ### 81.2 81.2 0.0
2005-Apr-18 Mon ### ### ### ### ### ### 0.0
2005-Apr-15 Fri ### ### ### ### 85.1 85.1 0.0
2005-Apr-14 Thu ### ### ### ### 112,750 0 16.4 16.4 0.0
2005-Apr-13 Wed 1.76 1.77 1.7 1.7 188,079 ### 12.0 12.0 ###
2005-Apr-12 Tue 1.8 1.82 1.75 1.77 91,848 163,948 19.9 19.9 ###
2005-Apr-11 Mon 1.81 1.84 1.78 1.78 24.0 24.0 0.1
2005-Apr-08 Fri 1.75 1.83 1.75 1.81 90.8 90.8 ###
2005-Apr-07 Thu 1.7 1.71 ### 1.71 ### ### 0.1
2005-Apr-06 Wed ### 1.7 ### 1.7 ### ### ###
2005-Apr-05 Tue 1.675 1.7 ### ### 182,144 154,822 28.0 28.0 0.0
2005-Apr-04 Mon ### ### ### 1.675 82.4 82.4 ###
2005-Apr-01 Fri 1.7 1.7 ### ### 56,770 48,254 12.4 12.4 0.0
2005-Mar-31 Thu ### ### ### ### 165,979 0 25.1 25.1 0.0
2005-Mar-30 Wed 1.77 1.77 ### ### 8.7 8.7 0.0
2005-Mar-29 Tue 1.84 1.86 1.83 1.83 57,925 106,871 ### ### ###
2005-Mar-24 Thu 1.88 1.88 1.84 1.84 24,775 46,081 ### ### ###
2005-Mar-23 Wed ### ### 1.85 1.89 ### ### ###
2005-Mar-22 Tue 1.89 ### 1.88 ### 92.9 92.9 0.0
2005-Mar-21 Mon ### ### 1.87 ### ### ### 0.0
2005-Mar-18 Fri ### ### 1.86 ### 103,171 95,949 ### ### 0.0
2005-Mar-17 Thu ### ### ### ### 80,287 0 35.8 35.8 0.0
2005-Mar-16 Wed 1.89 ### 1.88 ### 88.4 88.4 0.0
2005-Mar-15 Tue 1.85 1.87 1.85 1.86 ### ### 0.1
2005-Mar-14 Mon 1.85 1.87 1.83 1.84 28.2 28.2 ###
2005-Mar-11 Fri 1.85 1.88 1.84 1.87 52,651 ### 76.8 76.8 ###
2005-Mar-10 Thu 1.84 1.87 1.84 1.85 ### ### 0.1
2005-Mar-09 Wed 1.89 1.89 1.84 1.85 92,040 171,654 ### ### 0.1
2005-Mar-08 Tue ### ### 1.87 1.89 23.4 23.4 ###
2005-Mar-07 Mon ### ### 1.83 ### ### ### 0.0
2005-Mar-04 Fri ### ### ### ### ### ### 0.0
2005-Mar-03 Thu ### ### ### ### 15,727 0 30.5 30.5 0.0
2005-Mar-02 Wed ### ### 1.88 ### 144,723 ### ### ### 0.0
2005-Mar-01 Tue ### ### ### ### ### ### 0.0
2005-Feb-28 Mon ### 2 ### ### 376,953 376,953 ### ### 0.0
2005-Feb-25 Fri 1.82 ### 1.82 ### 318,742 290,055 ### ### 0.0
2005-Feb-24 Thu 1.88 ### 1.84 1.87 270,128 ### ### ### ###
2005-Feb-23 Wed 1.74 ### 1.73 1.88 98.3 98.3 0.1
2005-Feb-22 Tue 1.74 1.75 1.74 1.75 79.0 79.0 0.1
2005-Feb-21 Mon 1.75 1.76 1.71 1.74 33.2 33.2 0.1
2005-Feb-18 Fri 1.78 1.78 1.7 1.74 434,471 755,979 ### ### 0.1
2005-Feb-17 Thu ### 1.78 ### 1.78 98.3 98.3 0.1
2005-Feb-16 Wed ### ### ### ### 182,551 0 82.1 82.1 0.0
2005-Feb-15 Tue 1.59 1.59 1.55 1.58 ### ### 0.1
2005-Feb-14 Mon 1.57 ### 1.57 ### ### ### 0.0
2005-Feb-11 Fri 1.59 1.59 1.56 1.56 98,640 155,358 ### ### ###
2005-Feb-10 Thu 1.58 ### 1.57 1.59 77.2 77.2 ###
2005-Feb-09 Wed ### ### 1.57 ### 73.8 73.8 0.0
2005-Feb-08 Tue ### ### 1.59 ### 299,076 ### 72.2 72.2 0.0
2005-Feb-07 Mon 1.54 ### 1.54 ### 95.4 95.4 0.0
2005-Feb-04 Fri 1.53 1.54 1.53 1.54 122,075 187,385 76.0 76.0 ###
2005-Feb-03 Thu 1.48 1.53 1.48 1.53 91,152 137,183 89.5 89.5 ###
2005-Feb-02 Wed 1.51 1.51 1.48 1.48 42,026 62,828 ### ### 0.1
2005-Feb-01 Tue 1.52 1.54 1.5 1.51 ### ### 0.1
2005-Jan-31 Mon 1.5 1.51 1.5 1.51 104,350 157,046 78.2 78.2 0.1
2005-Jan-28 Fri 1.46 1.5 1.46 1.5 158,747 234,945 88.8 88.8 0.1
2005-Jan-27 Thu 1.49 1.49 1.44 1.46 15.7 15.7 0.1
2005-Jan-25 Tue 1.45 1.48 1.42 1.48 ### ### 0.1
2005-Jan-24 Mon 1.43 1.47 1.43 1.45 48,142 ### ### ### ###
2005-Jan-21 Fri 1.43 1.45 1.41 1.45 ### ### ###
2005-Jan-20 Thu 1.47 1.47 1.44 1.44 58,256 ### ### ### 0.1
2005-Jan-19 Wed 1.49 1.49 1.47 1.47 23.8 23.8 ###
2005-Jan-18 Tue 1.5 1.5 1.49 1.49 34.5 34.5 ###
2005-Jan-17 Mon 1.5 1.51 1.5 1.5 ### ### 0.1
2005-Jan-14 Fri 1.5 1.5 1.49 1.5 72.0 72.0 0.1
2005-Jan-13 Thu 1.5 1.5 1.47 1.5 128,275 190,488 69.1 69.1 0.1
2005-Jan-12 Wed 1.5 1.5 1.47 1.49 77,775 ### 27.0 27.0 ###
2005-Jan-11 Tue 1.5 1.5 1.49 1.5 ### ### 0.1
2005-Jan-10 Mon 1.47 1.5 1.46 1.5 86.1 86.1 0.1
2005-Jan-07 Fri 1.45 1.45 1.45 1.45 ### ### ###
2005-Jan-06 Thu 1.45 1.5 1.45 1.49 9,845 14,521 ### ### ###
2005-Jan-05 Wed 1.45 1.46 1.45 1.45 73,755 ### ### ### ###
2005-Jan-04 Tue 1.48 1.5 1.46 1.46 19.1 19.1 0.1
2004-Dec-31 Fri 1.49 1.49 1.46 1.46 44,175 65,158 7.4 7.4 0.1
2004-Dec-30 Thu 1.5 1.5 1.49 1.49 ### ### ###
2004-Dec-29 Wed 1.49 1.49 1.49 1.49 72.7 72.7 ###
2004-Dec-24 Fri 1.5 1.52 1.49 1.5 95,986 144,458 ### ### 0.1
2004-Dec-23 Thu 1.48 1.51 1.48 1.5 129,220 193,183 ### ### 0.1
2004-Dec-22 Wed 1.52 1.52 1.49 1.5 20.2 20.2 0.1
2004-Dec-21 Tue 1.46 1.51 1.45 1.5 891,440 ### 89.9 89.9 0.1
2004-Dec-20 Mon 1.5 1.55 1.47 1.49 ### ### ###
2004-Dec-17 Fri 1.43 1.5 1.43 1.5 25,758 ### 94.5 94.5 0.1
2004-Dec-16 Thu 1.5 1.51 1.43 1.43 87,649 128,844 ### ### 0.1
2004-Dec-15 Wed 1.58 1.59 1.5 1.5 ### ### 0.1
2004-Dec-14 Tue 1.43 ### 1.42 1.55 98.2 98.2 ###
2004-Dec-13 Mon 1.48 1.5 1.4 1.4 311,652 ### 4.5 4.5 ###
2004-Dec-10 Fri 1.41 1.48 1.4 1.48 120,483 ### 94.2 94.2 0.1
2004-Dec-09 Thu 1.45 1.45 ### 1.4 67,850 ### 11.8 11.8 ###
2004-Dec-08 Wed 1.4 1.44 ### 1.44 94.1 94.1 0.1
2004-Dec-07 Tue 1.42 1.49 ### 1.4 159,976 119,182 ### ### ###
2004-Dec-06 Mon 1.45 1.48 ### 1.43 26.3 26.3 0.1
2004-Dec-03 Fri 1.5 1.5 1.46 1.49 73,381 ### ### ### ###
2004-Dec-02 Thu 1.5 1.52 1.48 1.52 ### ### 0.1
2004-Dec-01 Wed 1.5 1.52 1.47 1.5 72.6 72.6 0.1
2004-Nov-30 Tue 1.5 1.51 1.48 1.51 197,074 294,625 73.6 73.6 0.1
2004-Nov-29 Mon 1.59 1.59 1.47 1.51 316,177 483,750 5.5 5.5 0.1
2004-Nov-26 Fri ### ### 1.59 ### 91,750 72,941 ### ### 0.0
2004-Nov-25 Thu ### ### ### ### 138,554 0 17.7 17.7 0.0
2004-Nov-24 Wed ### ### ### ### 147,852 0 ### ### 0.0
2004-Nov-23 Tue ### ### ### ### 17.0 17.0 0.0
2004-Nov-22 Mon ### ### 1.59 ### 80.6 80.6 0.0
2004-Nov-19 Fri ### ### ### ### 22.3 22.3 0.0
2004-Nov-18 Thu ### ### ### ### 182,224 0 ### ### 0.0
2004-Nov-17 Wed ### ### ### ### ### ### 0.0
2004-Nov-16 Tue ### ### ### ### 26.6 26.6 0.0
2004-Nov-15 Mon ### ### ### ### 131,752 0 72.5 72.5 0.0
2004-Nov-12 Fri ### ### ### ### 68,027 0 65.9 65.9 0.0
2004-Nov-11 Thu ### ### ### ### ### ### 0.0
2004-Nov-10 Wed ### 1.7 ### ### ### ### 0.0
2004-Nov-09 Tue 1.75 1.75 ### ### 541,342 473,674 ### ### 0.0
2004-Nov-08 Mon 1.7 1.75 ### 1.75 90.1 90.1 0.1
2004-Nov-05 Fri ### ### ### ### ### ### 0.0
2004-Nov-04 Thu ### ### 1.59 ### ### ### 0.0
2004-Nov-03 Wed ### ### 1.59 ### 66.4 66.4 0.0
2004-Nov-02 Tue ### ### ### ### 33,259 0 ### ### 0.0
2004-Nov-01 Mon ### ### ### ### 192,286 0 71.5 71.5 0.0
2004-Oct-29 Fri ### ### ### ### 27.5 27.5 0.0
2004-Oct-28 Thu 1.72 1.73 ### ### 13.9 13.9 0.0
2004-Oct-27 Wed ### 1.71 ### 1.71 178,455 152,579 94.3 94.3 0.1
2004-Oct-26 Tue ### 1.7 ### ### 267,283 ### 12.9 12.9 0.0
2004-Oct-25 Mon 1.71 1.72 ### ### 406,680 349,744 25.1 25.1 0.0
2004-Oct-22 Fri ### 1.72 ### 1.71 845,754 727,348 ### ### 0.1
2004-Oct-21 Thu ### ### ### ### ### ### 0.0
2004-Oct-20 Wed ### ### ### ### ### ### 0.0
2004-Oct-19 Tue ### ### ### ### 10.0 10.0 0.0
2004-Oct-18 Mon 1.58 ### 1.58 ### 202,950 ### ### ### 0.0
2004-Oct-15 Fri 1.47 1.57 1.47 1.57 ### ### 0.1
2004-Oct-14 Thu 1.55 1.55 1.48 1.48 444,280 673,084 7.8 7.8 0.1
2004-Oct-13 Wed ### ### 1.58 ### 343,982 271,745 ### ### 0.0
2004-Oct-12 Tue ### ### ### ### 65.1 65.1 0.0
2004-Oct-11 Mon ### 1.7 ### ### ### ### 0.0
2004-Oct-08 Fri ### 1.71 ### ### 773,321 661,189 ### ### 0.0
2004-Oct-07 Thu 1.72 1.73 ### ### 9.0 9.0 0.0
2004-Oct-06 Wed 1.76 1.76 ### 1.7 9.3 9.3 ###
2004-Oct-05 Tue 1.54 1.55 1.52 1.55 394,723 ### ### ### ###
2004-Oct-04 Mon 1.51 1.55 1.51 1.52 75.8 75.8 0.1
2004-Oct-01 Fri 1.45 1.51 1.45 1.5 91.7 91.7 0.1
2004-Sep-30 Thu 1.43 1.44 1.42 1.43 382,242 ### ### ### 0.1
2004-Sep-29 Wed 1.45 1.46 1.41 1.43 991,153 ### ### ### 0.1
2004-Sep-28 Tue 1.27 1.43 1.25 1.42 2,552,076 3,419,781 98.3 98.3 ###
2004-Sep-27 Mon 1.29 1.29 1.25 1.27 115,059 146,124 19.4 19.4 ###
2004-Sep-24 Fri 1.27 1.29 1.27 1.29 86.0 86.0 0.1
2004-Sep-23 Thu 1.29 1.29 1.28 1.29 ### ### 0.1
2004-Sep-22 Wed ### ### 1.27 1.29 237,527 150,829 ### ### 0.1
2004-Sep-21 Tue 1.29 ### 1.28 1.28 162,650 ### ### ### ###
2004-Sep-20 Mon 1.28 ### 1.28 ### 248,483 159,029 85.2 85.2 0.0
2004-Sep-17 Fri 1.26 ### 1.26 ### 88.4 88.4 0.0
2004-Sep-16 Thu 1.28 1.29 1.26 1.29 ### ### 0.1
2004-Sep-15 Wed ### ### 1.25 1.28 247,650 154,781 16.4 16.4 ###
2004-Sep-14 Tue 1.29 ### 1.28 ### ### ### 0.0
2004-Sep-13 Mon ### ### 1.28 1.28 ### ### ###
2004-Sep-10 Fri ### ### ### ### 90,072 0 ### ### 0.0
2004-Sep-09 Thu ### ### 1.29 ### ### ### 0.0
2004-Sep-08 Wed ### ### 1.26 ### ### ### 0.0
2004-Sep-07 Tue ### 1.4 ### ### 28.6 28.6 0.0
2004-Sep-06 Mon ### ### ### ### 520,720 0 87.5 87.5 0.0
2004-Sep-03 Fri ### ### ### ### 211,225 0 77.1 77.1 0.0
2004-Sep-02 Thu ### ### ### ### ### ### 0.0
2004-Sep-01 Wed ### ### ### ### ### ### 0.0
2004-Aug-31 Tue ### ### ### ### 167,953 0 28.2 28.2 0.0
2004-Aug-30 Mon ### ### ### ### ### ### 0.0
2004-Aug-27 Fri ### ### 1.29 ### ### ### 0.0
2004-Aug-26 Thu ### ### ### ### 406,941 0 26.0 26.0 0.0
2004-Aug-25 Wed ### ### ### ### 250,528 0 ### ### 0.0
2004-Aug-24 Tue ### ### ### ### 399,724 0 ### ### 0.0
2004-Aug-23 Mon ### ### ### ### 470,271 0 ### ### 0.0
2004-Aug-20 Fri 1.26 ### 1.26 ### 1,003,145 631,981 96.5 96.5 0.0
2004-Aug-19 Thu ### 1.28 ### 1.28 491,887 ### ### ### ###
2004-Aug-18 Wed ### 1.2 ### ### 159,543 95,725 75.6 75.6 0.0
2004-Aug-17 Tue ### ### ### ### 223,350 0 ### ### 0.0
2004-Aug-16 Mon ### ### ### ### 78.3 78.3 0.0
2004-Aug-13 Fri ### 1.2 ### ### ### ### 0.0
2004-Aug-12 Thu ### ### ### ### 87.5 87.5 0.0
2004-Aug-11 Wed ### ### ### ### ### ### 0.0
2004-Aug-10 Tue ### ### ### ### ### ### 0.0
2004-Aug-09 Mon ### ### ### ### 75.0 75.0 0.0
2004-Aug-06 Fri ### ### ### ### 547,822 0 ### ### 0.0
2004-Aug-05 Thu ### 1.2 ### ### 2,061,258 1,236,754 16.8 16.8 0.0
2004-Aug-04 Wed ### 1.22 ### 1.21 4,019,859 ### 99.8 99.8 ###
2004-Aug-03 Tue ### ### ### ### ### ### 0.0
2004-Aug-02 Mon 1 ### 1 ### ### ### 0.0
2004-Jul-30 Fri 1 ### 1 ### 88.2 88.2 0.0
2004-Jul-29 Thu ### ### ### ### 157,129 0 10.3 10.3 0.0
2004-Jul-28 Wed 1 ### 1 ### 82,582 ### ### ### 0.0
2004-Jul-27 Tue 1 ### ### ### 172,477 0 86.3 86.3 0.0
2004-Jul-26 Mon ### ### 1 1 387,840 193,920 12.4 12.4 ###
2004-Jul-23 Fri ### ### ### ### 250,188 0 ### ### 0.0
2004-Jul-22 Thu ### ### ### ### 153,440 0 ### ### 0.0
2004-Jul-21 Wed ### ### ### ### 64,174 0 78.2 78.2 0.0
2004-Jul-20 Tue ### ### ### ### ### ### 0.0
2004-Jul-19 Mon ### ### ### ### ### ### 0.0
2004-Jul-16 Fri ### ### ### ### 6.9 6.9 0.0
2004-Jul-15 Thu ### ### ### ### 23.6 23.6 0.0
2004-Jul-14 Wed ### ### ### ### 219,477 0 ### ### 0.0
2004-Jul-13 Tue ### ### ### ### 391,352 0 73.6 73.6 0.0
2004-Jul-12 Mon ### ### ### ### ### ### 0.0
2004-Jul-09 Fri ### ### ### ### 99,550 0 91.9 91.9 0.0
2004-Jul-08 Thu ### ### ### ### 128,182 0 19.2 19.2 0.0
2004-Jul-07 Wed ### ### ### ### 129,652 0 19.5 19.5 0.0
2004-Jul-06 Tue ### ### ### ### 277,345 0 74.3 74.3 0.0
2004-Jul-05 Mon ### ### ### ### 221,771 0 84.2 84.2 0.0
2004-Jul-02 Fri ### ### ### ### 201,129 0 ### ### 0.0
2004-Jul-01 Thu ### ### ### ### 255,872 0 ### ### 0.0
2004-Jun-30 Wed ### ### ### ### 658,625 0 ### ### 0.0
2004-Jun-29 Tue ### ### ### ### ### ### 0.0
2004-Jun-28 Mon ### ### ### ### 256,850 0 20.3 20.3 0.0
2004-Jun-25 Fri ### ### ### ### 4.8 4.8 0.0
2004-Jun-24 Thu ### ### ### ### 299,751 0 ### ### 0.0
2004-Jun-23 Wed ### ### ### ### 352,656 0 ### ### 0.0
2004-Jun-22 Tue ### 1.2 ### ### 89.1 89.1 0.0
2004-Jun-21 Mon ### ### ### ### 86.0 86.0 0.0
2004-Jun-18 Fri ### ### ### ### 647,755 0 84.8 84.8 0.0
2004-Jun-17 Thu 1 1 ### 1 67.5 67.5 ###
2004-Jun-16 Wed 1 1 ### ### 22.8 22.8 0.0
2004-Jun-15 Tue ### ### ### ### 172,145 0 ### ### 0.0
2004-Jun-14 Mon 1 1 ### ### ### ### 0.0
2004-Jun-11 Fri 1 1 ### ### 12.7 12.7 0.0
2004-Jun-10 Thu 1 1 ### ### 14.9 14.9 0.0
2004-Jun-09 Wed ### 1 ### 1 164,370 82,185 82.0 82.0 ###
2004-Jun-08 Tue ### ### ### ### 25,140 0 ### ### 0.0
2004-Jun-07 Mon ### ### ### ### 74.2 74.2 0.0
2004-Jun-04 Fri 1 1 ### 1 72.3 72.3 ###
2004-Jun-03 Thu ### ### ### 1 10.3 10.3 ###
2004-Jun-02 Wed 1 ### ### ### 177,950 0 ### ### 0.0
2004-Jun-01 Tue ### ### 1 ### ### ### 0.0
2004-May-31 Mon ### ### ### ### 26.8 26.8 0.0
2004-May-28 Fri ### ### 1 ### 85.7 85.7 0.0
2004-May-27 Thu ### 1 ### ### 516,256 258,128 ### ### 0.0
2004-May-26 Wed ### ### ### ### 183,349 0 ### ### 0.0
2004-May-25 Tue ### ### ### ### 136,975 0 16.0 16.0 0.0
2004-May-24 Mon ### ### ### ### 16.6 16.6 0.0
2004-May-21 Fri ### 1 ### ### ### ### 0.0
2004-May-20 Thu ### ### ### ### ### ### 0.0
2004-May-19 Wed 1 1 ### ### 113,320 ### 15.1 15.1 0.0
2004-May-18 Tue ### ### ### 1 92.2 92.2 ###
2004-May-17 Mon 1 1 ### ### 19.9 19.9 0.0
2004-May-14 Fri ### ### ### ### 23,380 0 ### ### 0.0
2004-May-13 Thu ### ### ### ### 144,920 0 ### ### 0.0
2004-May-12 Wed ### ### ### ### 178,120 0 ### ### 0.0
2004-May-11 Tue ### ### ### ### 574,046 0 89.4 89.4 0.0
2004-May-10 Mon 1 1 ### ### ### ### 0.0
2004-May-07 Fri ### ### 1 1 335,481 167,740 ### ### ###
2004-May-06 Thu ### ### ### ### 163,350 0 ### ### 0.0
2004-May-05 Wed ### ### ### ### 90.9 90.9 0.0
2004-May-04 Tue 1 ### ### ### 82.1 82.1 0.0
2004-May-03 Mon ### ### ### ### ### ### 0.0
2004-Apr-30 Fri 1 1 ### ### ### ### 0.0
2004-Apr-29 Thu ### 1 ### ### 710,281 355,140 85.6 85.6 0.0
2004-Apr-28 Wed ### ### ### ### 10.7 10.7 0.0
2004-Apr-27 Tue ### ### ### ### ### ### 0.0
2004-Apr-26 Mon ### ### ### ### ### ### 0.0
2004-Apr-23 Fri ### ### ### ### 73,245 0 67.6 67.6 0.0
2004-Apr-22 Thu ### ### ### ### 17.5 17.5 0.0
2004-Apr-21 Wed 1.21 1.22 ### ### 278,448 169,853 ### ### 0.0
2004-Apr-20 Tue ### 1.22 ### 1.21 89,652 54,687 83.7 83.7 ###
2004-Apr-19 Mon ### 1.21 ### ### 29.5 29.5 0.0
2004-Apr-16 Fri 1.2 1.21 ### ### 25.4 25.4 0.0
2004-Apr-15 Thu 1.22 1.22 ### 1.2 109,489 66,788 22.6 22.6 0.1
2004-Apr-14 Wed 1.24 1.24 ### 1.22 ### ### 0.1
2004-Apr-13 Tue 1.25 ### 1.23 1.23 255,358 157,045 20.8 20.8 0.1
2004-Apr-08 Thu 1.25 1.25 1.24 1.24 79,327 ### 23.3 23.3 0.1
2004-Apr-07 Wed 1.23 1.25 1.23 1.23 138,070 ### 77.0 77.0 0.1
2004-Apr-06 Tue 1.22 1.24 1.2 1.23 215,455 262,855 82.0 82.0 0.1
2004-Apr-05 Mon 1.24 ### 1.24 1.27 ### ### ###
2004-Apr-02 Fri ### 1.23 ### 1.22 88.1 88.1 0.1
2004-Apr-01 Thu ### ### ### ### 86,843 0 22.7 22.7 0.0
2004-Mar-31 Wed ### 1.2 ### ### ### ### 0.0
2004-Mar-30 Tue ### ### ### ### 77.9 77.9 0.0
2004-Mar-29 Mon ### ### ### ### 11.7 11.7 0.0
2004-Mar-26 Fri 1.21 1.21 ### ### ### ### 0.0
2004-Mar-25 Thu ### ### ### ### 95.7 95.7 0.0
2004-Mar-24 Wed ### ### ### ### 124,722 0 ### ### 0.0
2004-Mar-23 Tue ### ### ### ### 437,350 0 28.5 28.5 0.0
2004-Mar-22 Mon 1.2 1.22 ### ### ### ### 0.0
2004-Mar-19 Fri 1.24 1.24 ### ### 372,554 230,983 ### ### 0.0
2004-Mar-18 Thu 1.26 1.27 1.24 1.24 ### ### 0.1
2004-Mar-17 Wed ### 1.26 ### 1.23 ### ### 0.1
2004-Mar-16 Tue ### ### ### ### ### ### 0.0
2004-Mar-15 Mon 1.2 1.21 ### ### 411,149 248,745 1.5 1.5 0.0
2004-Mar-12 Fri 1.21 1.21 ### ### 242,285 146,582 21.6 21.6 0.0
2004-Mar-11 Thu 1.23 1.23 1.21 1.22 31.6 31.6 0.1
2004-Mar-10 Wed 1.27 1.27 1.25 1.25 22.2 22.2 ###
2004-Mar-09 Tue 1.27 1.28 ### 1.27 231,248 ### ### ### ###
2004-Mar-08 Mon ### ### 1.26 1.28 5.5 5.5 ###
2004-Mar-05 Fri ### ### ### ### ### ### 0.0
2004-Mar-04 Thu ### ### ### ### ### ### 0.0
2004-Mar-03 Wed ### ### ### ### 202,446 0 ### ### 0.0
2004-Mar-02 Tue 1.43 1.43 ### ### 724,678 518,144 ### ### 0.0
2004-Mar-01 Mon 1.5 1.5 1.44 1.44 8.7 8.7 0.1
2004-Feb-27 Fri 1.45 1.48 1.45 1.48 177,026 259,343 ### ### 0.1
2004-Feb-26 Thu 1.45 1.46 1.43 1.44 223,950 ### 32.8 32.8 0.1
2004-Feb-25 Wed 1.45 1.47 1.43 1.47 81.6 81.6 ###
2004-Feb-24 Tue 1.52 1.52 1.45 1.45 417,752 ### 7.2 7.2 ###
2004-Feb-23 Mon 1.5 1.59 1.5 1.53 782,384 1,208,783 87.5 87.5 ###
2004-Feb-20 Fri 1.5 1.5 1.47 1.48 158,154 234,858 ### ### 0.1
2004-Feb-19 Thu 1.46 1.5 1.45 1.49 175,874 ### ### ### ###
2004-Feb-18 Wed 1.5 1.5 1.47 1.47 260,287 386,526 15.1 15.1 ###
2004-Feb-17 Tue 1.52 1.52 1.49 1.5 159,985 240,777 18.9 18.9 0.1
2004-Feb-16 Mon 1.48 1.52 1.47 1.5 83.0 83.0 0.1
2004-Feb-13 Fri 1.48 1.49 1.45 1.48 214,278 314,988 ### ### 0.1
2004-Feb-12 Thu 1.5 1.5 1.47 1.48 ### ### 0.1
2004-Feb-11 Wed 1.51 1.51 1.48 1.49 ### ### ###
2004-Feb-10 Tue 1.53 1.53 1.5 1.5 ### ### 0.1
2004-Feb-09 Mon 1.5 1.54 1.5 1.52 ### ### 0.1
2004-Feb-06 Fri 1.47 1.5 1.46 1.49 ### ### ###
2004-Feb-05 Thu 1.47 1.47 1.45 1.46 327,757 478,525 ### ### 0.1
2004-Feb-04 Wed 1.49 1.51 1.46 1.49 264,348 392,556 73.1 73.1 ###
2004-Feb-03 Tue 1.54 1.54 1.49 1.49 632,176 957,746 11.9 11.9 ###
2004-Feb-02 Mon 1.55 1.55 1.5 1.54 31.4 31.4 ###
2004-Jan-30 Fri 1.51 ### 1.49 1.53 82.1 82.1 ###
2004-Jan-29 Thu 1.5 1.54 1.47 1.51 76.8 76.8 0.1
2004-Jan-28 Wed 1.57 1.58 1.48 1.49 856,773 ### 5.4 5.4 ###
2004-Jan-27 Tue ### ### 1.55 1.55 9.3 9.3 ###
2004-Jan-23 Fri 1.46 1.51 1.46 1.46 1,586,140 ### 64.1 64.1 0.1
2004-Jan-22 Thu ### 1.46 ### 1.46 93.8 93.8 0.1
2004-Jan-21 Wed 1.47 1.47 ### ### 3,005,542 2,209,073 2.6 2.6 0.0
2004-Jan-20 Tue 1.2 1.46 1.2 1.46 3,627,240 4,824,229 ### ### 0.1
2004-Jan-19 Mon 1.24 1.25 1.2 1.2 ### ### 0.1
2004-Jan-16 Fri 1.26 1.26 1.22 1.23 190,850 236,654 14.6 14.6 0.1
2004-Jan-15 Thu 1.27 1.28 1.25 1.26 253,371 ### ### ### ###
2004-Jan-14 Wed 1.29 1.29 1.26 1.27 258,040 ### ### ### ###
2004-Jan-13 Tue 1.28 ### 1.26 1.29 ### ### 0.1
2004-Jan-12 Mon ### ### 1.29 ### ### ### 0.0
2004-Jan-09 Fri 1.29 ### 1.28 ### 425,450 272,288 ### ### 0.0
2004-Jan-08 Thu 1.23 1.29 1.23 1.28 ### ### ###
2004-Jan-07 Wed 1.26 1.28 1.23 1.24 516,451 648,146 ### ### 0.1
2004-Jan-06 Tue ### ### ### ### 5.1 5.1 0.0
2004-Jan-05 Mon ### 1.46 ### ### 30.7 30.7 0.0
2004-Jan-02 Fri 1.29 ### 1.26 1.28 17.8 17.8 ###
2003-Dec-31 Wed ### ### 1.23 ### 13.4 13.4 0.0
2003-Dec-30 Tue ### ### ### ### ### ### 0.0
2003-Dec-29 Mon 1.29 ### 1.28 ### 91.8 91.8 0.0
2003-Dec-24 Wed 1.26 1.29 1.24 1.27 76.2 76.2 ###
2003-Dec-23 Tue 1.27 ### 1.22 1.23 1,268,745 ### ### ### 0.1
2003-Dec-22 Mon ### 1.24 ### 1.24 99.1 99.1 0.1
2003-Dec-19 Fri ### ### ### ### 2,643,523 0 96.9 96.9 0.0
2003-Dec-18 Thu ### ### 1 ### ### ### 0.0
2003-Dec-17 Wed ### ### ### ### ### ### 0.0
2003-Dec-16 Tue ### ### 1 ### 264,446 132,223 72.7 72.7 0.0
2003-Dec-15 Mon ### ### 1 ### ### ### 0.0
2003-Dec-12 Fri ### ### 1 1 5.3 5.3 ###
2003-Dec-11 Thu ### 1.24 ### ### 1.4 1.4 0.0
2003-Dec-10 Wed ### ### ### ### ### ### 0.0
2003-Dec-09 Tue ### ### ### ### 8.6 8.6 0.0
2003-Dec-08 Mon 1 ### 1 ### 1,055,281 527,640 98.0 98.0 0.0
2003-Dec-05 Fri ### ### ### ### ### ### 0.0
2003-Dec-04 Thu ### 1 ### ### 71.5 71.5 0.0
2003-Dec-03 Wed ### ### ### ### 175,945 0 ### ### 0.0
2003-Dec-02 Tue ### ### ### 1 12.0 12.0 ###
2003-Dec-01 Mon ### ### ### 1 389,354 0 ### ### ###
2003-Nov-28 Fri ### ### ### ### 371,055 0 ### ### 0.0
2003-Nov-27 Thu ### ### ### ### 414,470 0 ### ### 0.0
2003-Nov-26 Wed ### ### 1 ### 91.1 91.1 0.0
2003-Nov-25 Tue ### 1 ### ### ### ### 0.0
2003-Nov-24 Mon 0.86 ### 0.86 ### 494,052 212,442 97.1 97.1 0.0
2003-Nov-21 Fri ### ### 0.85 0.86 689,286 292,946 ### ### ###
2003-Nov-20 Thu ### ### ### ### 14.3 14.3 0.0
2003-Nov-19 Wed 1 ### ### ### 244,075 0 26.0 26.0 0.0
2003-Nov-18 Tue ### ### ### 1 15.4 15.4 ###
2003-Nov-17 Mon ### ### ### ### ### ### 0.0
2003-Nov-14 Fri ### ### ### ### 12.6 12.6 0.0
2003-Nov-13 Thu ### ### ### ### 252,082 0 26.8 26.8 0.0
2003-Nov-12 Wed ### ### ### ### 74.7 74.7 0.0
2003-Nov-11 Tue ### ### ### ### 1,303,072 0 ### ### 0.0
2003-Nov-10 Mon ### ### ### ### 1,041,885 0 96.0 96.0 0.0
2003-Nov-07 Fri ### ### ### ### 579,570 0 71.8 71.8 0.0
2003-Nov-06 Thu ### ### ### ### 1,484,982 0 20.2 20.2 0.0
2003-Nov-05 Wed 1 ### ### ### 3,459,283 0 97.1 97.1 0.0
2003-Nov-04 Tue ### ### ### ### 1,761,372 0 27.0 27.0 0.0
2003-Nov-03 Mon 1.25 ### 1 ### ### ### 0.0
2003-Oct-31 Fri 1.44 1.5 1.42 1.42 600,122 876,178 ### ### ###
2003-Oct-30 Thu 1.55 1.55 1.44 1.45 322,244 481,754 3.6 3.6 ###
2003-Oct-29 Wed ### ### 1.51 1.58 ### ### 0.1
2003-Oct-28 Tue 1.47 ### 1.45 ### 563,553 408,575 99.1 99.1 0.0
2003-Oct-27 Mon 1.49 1.49 1.42 1.48 38.5 38.5 0.1
2003-Oct-24 Fri 1.43 1.53 1.4 1.49 967,951 1,418,048 ### ### ###
2003-Oct-23 Thu 1.55 1.55 1.42 1.48 9.0 9.0 0.1
2003-Oct-22 Wed 1.88 1.88 1.55 1.59 3,054,726 5,238,855 0.3 0.3 ###
2003-Oct-21 Tue ### ### ### ### ### ### 0.0
2003-Oct-20 Mon ### ### ### ### 1,341,584 0 23.7 23.7 0.0
2003-Oct-17 Fri 1.88 ### 1.86 ### 502,371 ### ### ### 0.0
2003-Oct-16 Thu 1.89 ### 1.83 ### 623,676 ### 71.8 71.8 0.0
2003-Oct-15 Wed ### ### 1.88 ### 757,588 ### ### ### 0.0
2003-Oct-14 Tue ### 2 ### ### 595,450 595,450 ### ### 0.0
2003-Oct-13 Mon 2 2 1.82 ### 1,154,071 2,204,275 ### ### 0.0
2003-Oct-10 Fri ### ### ### ### ### ### 0.0
2003-Oct-09 Thu ### ### ### ### ### ### 0.0
2003-Oct-08 Wed 1.78 ### 1.74 ### 2,460,370 2,140,521 96.1 96.1 0.0
2003-Oct-07 Tue ### 2.2 1.56 ### 6,624,547 12,454,148 ### ### 0.0
2003-Oct-06 Mon 1.75 ### 1.7 ### ### ### 0.0
2003-Oct-03 Fri ### 1.41 ### ### 3,950,328 2,784,981 ### ### 0.0
2003-Oct-02 Thu ### ### ### ### 95.8 95.8 0.0
2003-Oct-01 Wed ### ### ### ### 488,082 0 96.4 96.4 0.0
2003-Sep-30 Tue 1 ### ### ### ### ### 0.0
2003-Sep-29 Mon ### ### ### ### 2,451,489 0 6.3 6.3 0.0
2003-Sep-26 Fri 0.84 ### 0.84 ### 3,822,848 ### 99.1 99.1 0.0
2003-Sep-25 Thu 0.81 0.85 0.79 0.8 ### ### 0.1
2003-Sep-24 Wed 0.77 0.82 ### 0.82 5,038,872 ### ### ### 0.1
2003-Sep-23 Tue ### ### ### ### ### ### 0.0
2003-Sep-22 Mon 0.53 ### 0.53 ### 1,829,787 ### ### ### 0.0
2003-Sep-19 Fri 0.54 0.54 0.51 0.52 251,253 ### ### ### 0.0
2003-Sep-18 Thu 0.55 0.55 0.52 0.52 ### ### 0.0
2003-Sep-17 Wed 0.53 0.56 0.52 0.55 ### ### ###
2003-Sep-16 Tue 0.54 0.54 0.53 0.53 18.3 18.3 0.0
2003-Sep-15 Mon 0.54 0.55 0.52 0.55 314,253 168,125 84.2 84.2 ###
2003-Sep-12 Fri 0.56 0.57 0.54 0.54 394,778 ### ### ### 0.0
2003-Sep-11 Thu 0.56 0.56 0.54 0.56 791,650 ### ### ### ###
2003-Sep-10 Wed 0.53 0.55 0.52 0.55 814,740 435,885 88.7 88.7 ###
2003-Sep-09 Tue 0.51 0.54 0.51 0.52 ### ### 0.0
2003-Sep-08 Mon 0.52 0.52 0.51 0.51 18.8 18.8 ###
2003-Sep-05 Fri 0.52 0.52 0.5 0.51 1,288,677 657,225 ### ### ###
2003-Sep-04 Thu 0.5 0.52 0.5 0.52 1,186,150 ### 87.4 87.4 0.0
2003-Sep-03 Wed 0.475 ### 0.475 0.49 85.9 85.9 ###
2003-Sep-02 Tue 0.49 0.49 0.475 0.475 240,122 115,858 13.5 13.5 ###
2003-Sep-01 Mon 0.485 0.49 0.48 0.48 136,952 66,421 27.4 27.4 0.0
2003-Aug-29 Fri 0.47 0.49 0.47 0.48 233,851 112,248 ### ### 0.0
2003-Aug-28 Thu 0.47 0.48 0.46 0.47 ### ### ###
2003-Aug-27 Wed 0.48 0.48 0.45 0.47 162,950 75,771 ### ### ###
2003-Aug-26 Tue 0.53 0.53 0.48 0.5 517,250 ### 5.0 5.0 0.0
2003-Aug-25 Mon 0.53 0.55 0.53 0.54 680,983 ### ### ### 0.0
2003-Aug-22 Fri 0.53 0.55 0.52 0.52 1,212,240 648,548 ### ### 0.0
2003-Aug-21 Thu 0.5 0.53 0.5 0.52 91.9 91.9 0.0
2003-Aug-20 Wed 0.49 0.5 0.485 0.5 ### ### 0.0
2003-Aug-19 Tue 0.485 0.485 0.47 0.47 ### ### ###
2003-Aug-18 Mon 0.485 0.49 0.48 0.485 66.4 66.4 0.0
2003-Aug-15 Fri ### 0.485 ### 0.485 467,672 ### 89.1 89.1 0.0
2003-Aug-14 Thu 0.48 0.48 0.47 0.475 23.5 23.5 ###
2003-Aug-13 Wed 0.485 0.485 ### 0.48 277,180 ### ### ### 0.0
2003-Aug-12 Tue 0.43 0.475 0.43 0.475 ### ### ###
2003-Aug-11 Mon 0.425 0.43 0.425 0.43 61,123 ### 75.4 75.4 ###
2003-Aug-08 Fri 0.42 0.425 0.42 0.425 ### ### ###
2003-Aug-07 Thu 0.43 0.43 0.42 0.42 64,850 ### ### ### ###
2003-Aug-06 Wed 0.43 0.44 0.425 0.43 178,184 ### ### ### ###
2003-Aug-05 Tue 0.43 0.44 0.42 ### 257,950 ### 79.1 79.1 0.0
2003-Aug-04 Mon ### 0.455 ### 0.44 ### ### ###
2003-Aug-01 Fri 0.425 ### 0.425 ### 84.5 84.5 0.0
2003-Jul-31 Thu ### ### 0.425 0.425 13.4 13.4 ###
2003-Jul-30 Wed 0.45 0.45 ### 0.44 ### ### ###
2003-Jul-29 Tue 0.45 0.45 0.44 0.45 127,170 ### 68.9 68.9 0.0
2003-Jul-28 Mon 0.445 0.45 0.445 0.45 ### ### 0.0
2003-Jul-25 Fri 0.445 0.45 0.44 0.44 ### ### ###
2003-Jul-24 Thu 0.44 0.455 0.44 0.445 263,970 118,126 78.7 78.7 ###
2003-Jul-23 Wed 0.45 0.45 0.45 0.45 35,845 ### 67.8 67.8 0.0
2003-Jul-22 Tue 0.44 0.45 0.43 0.45 294,285 129,485 ### ### 0.0
2003-Jul-21 Mon ### 0.44 ### 0.44 401,023 88,225 ### ### ###
2003-Jul-18 Fri 0.4 ### ### ### 77.5 77.5 0.0
2003-Jul-17 Thu 0.41 ### ### ### 21.7 21.7 0.0
2003-Jul-16 Wed 0.4 0.41 0.4 0.41 ### ### ###
2003-Jul-15 Tue 0.4 0.41 0.4 0.4 216,250 87,581 68.6 68.6 0.0
2003-Jul-14 Mon 0.42 0.42 0.4 0.4 ### ### 0.0
2003-Jul-11 Fri 0.41 0.41 ### 0.41 66.9 66.9 ###
2003-Jul-10 Thu 0.425 0.43 0.42 0.42 19.2 19.2 ###
2003-Jul-09 Wed 0.43 0.43 0.425 0.425 ### ### ###
2003-Jul-08 Tue 0.44 0.44 0.43 0.44 135,757 59,054 74.3 74.3 ###
2003-Jul-07 Mon 0.44 0.44 0.43 0.44 158,243 ### ### ### ###
2003-Jul-04 Fri 0.45 0.46 0.44 0.445 92,955 41,829 23.3 23.3 ###
2003-Jul-03 Thu 0.45 0.455 0.44 0.455 78.3 78.3 0.0
2003-Jul-02 Wed 0.44 0.45 0.44 0.45 86.1 86.1 0.0
2003-Jul-01 Tue 0.45 0.45 0.425 0.425 4.2 4.2 ###
2003-Jun-30 Mon 0.45 0.45 ### 0.44 ### ### ###
2003-Jun-25 Wed ### 0.47 0.46 0.46 ### ### 0.0
2003-Jun-24 Tue 0.46 0.46 0.46 0.46 47,749 ### ### ### 0.0
2003-Jun-23 Mon 0.47 0.47 0.45 0.46 ### ### 0.0
2003-Jun-20 Fri ### 0.47 0.445 0.47 ### ### ###
2003-Jun-19 Thu 0.46 0.475 0.46 ### 80.7 80.7 0.0
2003-Jun-18 Wed ### 0.485 ### 0.475 ### ### ###
2003-Jun-17 Tue 0.49 0.49 0.45 0.455 140,975 66,258 5.0 5.0 0.0
2003-Jun-16 Mon 0.49 0.49 0.49 0.49 64.8 64.8 ###
2003-Jun-13 Fri ### ### 0.485 ### ### ### 0.0
2003-Jun-12 Thu 0.49 0.49 0.49 0.49 ### ### ###
2003-Jun-11 Wed ### ### 0.485 0.485 ### ### 0.0
2003-Jun-10 Tue 0.5 0.5 ### ### ### ### 0.0
2003-Jun-06 Fri 0.485 ### 0.485 ### ### ### 0.0
2003-Jun-05 Thu 0.48 ### 0.48 0.485 258,948 62,147 78.8 78.8 0.0
2003-Jun-04 Wed 0.52 0.52 0.485 0.49 307,880 ### ### ### ###
2003-Jun-03 Tue 0.53 0.54 0.53 0.53 194,057 103,820 ### ### 0.0
2003-Jun-02 Mon 0.49 0.53 0.49 0.51 ### ### ###
2003-May-30 Fri 0.51 0.52 0.49 0.49 ### ### ###
2003-May-29 Thu 0.5 0.51 0.485 0.51 86.4 86.4 ###
2003-May-28 Wed 0.48 0.51 0.47 0.51 95.9 95.9 ###
2003-May-27 Tue ### 0.46 ### 0.46 ### ### 0.0
2003-May-26 Mon 0.44 0.44 0.43 0.43 ### ### ###
2003-May-23 Fri 0.44 0.45 0.43 0.43 ### ### ###
2003-May-22 Thu 0.45 ### 0.445 0.445 22.3 22.3 ###
2003-May-21 Wed 0.44 0.45 0.44 0.45 160,072 ### 87.6 87.6 0.0
2003-May-20 Tue 0.43 0.44 0.43 0.44 148,679 64,675 89.2 89.2 ###
2003-May-19 Mon 0.43 0.455 0.42 0.425 154,048 ### 21.1 21.1 ###
2003-May-16 Fri 0.45 0.45 0.43 0.44 312,450 137,478 11.6 11.6 ###
2003-May-15 Thu 0.41 0.43 0.41 0.43 94.3 94.3 ###
2003-May-14 Wed 0.44 0.44 0.41 ### 3.5 3.5 0.0
2003-May-13 Tue 0.445 0.445 0.445 0.445 ### ### ###
2003-May-12 Mon 0.48 0.48 0.445 0.45 260,480 120,472 ### ### 0.0
2003-May-09 Fri 0.48 0.48 0.48 0.48 229,553 110,185 ### ### 0.0
2003-May-08 Thu 0.47 0.49 0.47 0.48 ### ### 0.0
2003-May-07 Wed 0.455 0.47 0.445 0.47 72,941 33,370 ### ### ###
2003-May-06 Tue 0.47 0.47 0.43 0.45 344,224 ### ### ### 0.0
2003-May-05 Mon 0.48 0.48 0.47 0.47 ### ### ###
2003-May-02 Fri 0.48 0.5 0.48 0.49 160,551 ### 88.6 88.6 ###
2003-May-01 Thu 0.49 0.5 0.48 0.48 262,844 ### ### ### 0.0
2003-Apr-30 Wed 0.55 0.55 0.49 0.49 302,753 ### 1.3 1.3 ###
2003-Apr-29 Tue 0.52 0.54 0.48 0.54 322,451 164,450 ### ### 0.0
2003-Apr-28 Mon 0.54 0.55 0.53 0.53 305,755 ### 18.1 18.1 0.0
2003-Apr-24 Thu 0.54 0.55 0.54 0.55 ### ### ###
2003-Apr-23 Wed 0.58 0.58 0.54 0.55 5.5 5.5 ###
2003-Apr-22 Tue 0.55 0.58 0.55 0.58 ### ### ###
2003-Apr-17 Thu 0.53 0.54 0.53 0.54 ### ### 0.0
2003-Apr-16 Wed 0.5 0.54 0.5 0.54 ### ### 0.0
2003-Apr-15 Tue 0.485 ### 0.48 0.49 79.8 79.8 ###
2003-Apr-14 Mon 0.5 0.5 0.48 0.48 7.7 7.7 0.0
2003-Apr-11 Fri 0.52 0.52 0.49 0.5 ### ### 0.0
2003-Apr-10 Thu 0.47 0.52 0.46 0.52 97.7 97.7 0.0
2003-Apr-09 Wed 0.46 0.47 0.445 0.46 ### ### 0.0
2003-Apr-08 Tue 0.44 0.46 0.44 0.46 383,372 ### ### ### 0.0
2003-Apr-07 Mon 0.425 0.44 0.425 ### ### ### 0.0
2003-Apr-04 Fri ### 0.42 ### 0.42 90.0 90.0 ###
2003-Apr-03 Thu 0.42 0.42 ### ### 255,750 ### ### ### 0.0
2003-Apr-02 Wed 0.44 0.44 0.42 0.425 383,180 ### 9.1 9.1 ###
2003-Apr-01 Tue 0.43 ### 0.43 ### 160,579 34,524 ### ### 0.0
2003-Mar-31 Mon 0.41 0.43 ### 0.43 ### ### ###
2003-Mar-28 Fri ### ### ### 0.4 ### ### 0.0
2003-Mar-27 Thu 0.42 0.43 ### ### 15.5 15.5 0.0
2003-Mar-26 Wed ### ### ### ### 96.7 96.7 0.0
2003-Mar-25 Tue ### 0.41 ### ### 95.9 95.9 0.0
2003-Mar-24 Mon ### 0.4 0.355 0.385 1,971,222 ### 98.1 98.1 0.0
2003-Mar-21 Fri ### ### ### ### 410,850 0 95.2 95.2 0.0
2003-Mar-20 Thu ### ### ### ### ### ### 0.0
2003-Mar-19 Wed ### ### ### ### 69.3 69.3 0.0
2003-Mar-18 Tue ### ### ### ### ### ### 0.0
2003-Mar-17 Mon ### ### ### ### ### ### 0.0
2003-Mar-14 Fri ### ### ### ### ### ### 0.0
2003-Mar-13 Thu ### ### ### ### 78.7 78.7 0.0
2003-Mar-12 Wed ### ### ### ### ### ### 0.0
2003-Mar-11 Tue ### ### ### ### 7.6 7.6 0.0
2003-Mar-10 Mon ### ### ### ### 13.7 13.7 0.0
2003-Mar-07 Fri ### ### ### ### 552,520 0 79.7 79.7 0.0
2003-Mar-06 Thu ### ### ### ### 22,520 0 78.6 78.6 0.0
2003-Mar-05 Wed ### ### ### ### 81,020 0 78.7 78.7 0.0
2003-Mar-04 Tue ### ### ### ### 91.6 91.6 0.0
2003-Mar-03 Mon ### ### ### ### 50,275 0 11.2 11.2 0.0
2003-Feb-28 Fri ### ### ### ### ### ### 0.0
2003-Feb-27 Thu ### ### ### ### ### ### 0.0
2003-Feb-26 Wed 0.345 ### ### ### 6.3 6.3 0.0
2003-Feb-25 Tue ### ### ### 0.345 388,850 0 ### ### 0.0
2003-Feb-24 Mon ### ### ### ### ### ### 0.0
2003-Feb-21 Fri ### 0.355 ### 0.355 ### ### 0.0
2003-Feb-20 Thu 0.345 0.345 ### ### ### ### 0.0
2003-Feb-19 Wed ### ### ### ### 236,971 0 2.3 2.3 0.0
2003-Feb-18 Tue ### ### ### 0.355 ### ### 0.0
2003-Feb-17 Mon 0.345 0.355 0.345 0.355 89.4 89.4 0.0
2003-Feb-14 Fri ### 0.345 ### 0.345 ### ### 0.0
2003-Feb-13 Thu ### ### ### ### ### ### 0.0
2003-Feb-12 Wed 0.375 ### ### ### 12.6 12.6 0.0
2003-Feb-11 Tue 0.375 ### ### 0.375 ### ### ###
2003-Feb-10 Mon ### ### ### ### 843,327 0 98.1 98.1 0.0
2003-Feb-07 Fri ### ### ### 0.345 19.4 19.4 0.0
2003-Feb-06 Thu 0.345 ### 0.345 ### 528,129 ### ### ### 0.0
2003-Feb-05 Wed 0.355 ### ### ### ### ### 0.0
2003-Feb-04 Tue ### 0.355 ### 0.345 ### ### 0.0
2003-Feb-03 Mon 0.345 0.345 ### ### 7.5 7.5 0.0
2003-Jan-31 Fri ### ### ### ### ### ### 0.0
2003-Jan-30 Thu ### ### ### ### 143,059 0 5.6 5.6 0.0
2003-Jan-29 Wed ### ### ### ### 364,484 0 ### ### 0.0
2003-Jan-28 Tue ### ### ### ### 94.3 94.3 0.0
2003-Jan-24 Fri ### 0.325 ### ### 168,583 ### 5.8 5.8 0.0
2003-Jan-23 Thu ### ### ### ### ### ### 0.0
2003-Jan-22 Wed 0.29 ### 0.29 ### 92.4 92.4 0.0
2003-Jan-21 Tue 0.29 0.29 0.285 0.29 ### ### ###
2003-Jan-20 Mon 0.28 0.29 0.28 0.29 ### ### ###
2003-Jan-17 Fri 0.275 0.28 0.27 0.28 85.7 85.7 ###
2003-Jan-16 Thu 0.275 0.275 0.275 0.275 ### ### ###
2003-Jan-15 Wed 0.28 0.285 0.28 0.28 ### ### ###
2003-Jan-14 Tue 0.29 0.29 0.28 0.28 519,647 ### ### ### ###
2003-Jan-13 Mon 0.26 ### 0.26 ### 691,686 ### ### ### 0.0
2003-Jan-10 Fri ### 0.27 0.26 ### ### ### 0.0
2003-Jan-09 Thu 0.255 ### 0.255 ### ### ### 0.0
2003-Jan-08 Wed ### 0.25 ### 0.25 1,036,177 129,522 ### ### 0.0
2003-Jan-07 Tue 0.23 0.23 0.23 0.23 47,953 11,029 ### ### ###
2003-Jan-06 Mon 0.22 0.23 0.22 0.23 ### ### ###
2003-Jan-03 Fri 0.22 0.225 0.22 0.225 ### ### ###
2003-Jan-02 Thu 0.23 0.23 0.23 0.23 0 ###
2002-Dec-31 Tue 0.23 0.23 0.23 0.23 0 ###
2002-Dec-30 Mon 0.23 0.23 0.23 0.23 0 ###
2002-Dec-27 Fri 0.23 0.23 0.23 0.23 70.7 70.7 ###
2002-Dec-24 Tue 0.22 0.24 0.22 0.24 ### ### 0.0
2002-Dec-23 Mon 0.21 0.22 0.21 0.21 71.0 71.0 ###
2002-Dec-20 Fri 0.21 0.21 0.21 0.21 67.1 67.1 ###
2002-Dec-19 Thu 0.21 0.21 0.2 0.21 31,522 ### 67.3 67.3 ###
2002-Dec-18 Wed 0.23 0.23 0.21 0.21 ### ### ###
2002-Dec-17 Tue ### 0.24 ### ### ### ### 0.0
2002-Dec-16 Mon ### ### ### ### ### ### 0.0
2002-Dec-13 Fri 0.24 0.24 ### ### ### ### 0.0
2002-Dec-12 Thu ### ### ### ### 72.4 72.4 0.0
2002-Dec-11 Wed 0.24 0.24 0.23 0.23 ### ### ###
2002-Dec-10 Tue 0.24 0.24 0.23 0.23 7.4 7.4 ###
2002-Dec-09 Mon ### 0.245 0.23 0.245 93.8 93.8 0.0
2002-Dec-06 Fri 0.24 0.24 ### ### ### ### 0.0
2002-Dec-05 Thu 0.25 0.25 0.24 0.245 ### ### 0.0
2002-Dec-04 Wed 0.26 0.26 0.255 0.255 161,150 ### 19.2 19.2 0.0
2002-Dec-03 Tue 0.25 0.25 0.25 0.25 76.7 76.7 0.0
2002-Dec-02 Mon 0.26 0.27 0.25 0.25 8.9 8.9 0.0
2002-Nov-29 Fri 0.25 0.26 0.245 0.25 67.0 67.0 0.0
2002-Nov-28 Thu 0.24 0.27 0.24 0.25 91.7 91.7 0.0
2002-Nov-27 Wed ### 0.24 0.23 ### ### ### 0.0
2002-Nov-26 Tue 0.22 0.25 0.22 0.245 97.7 97.7 0.0
2002-Nov-25 Mon ### 0.21 ### 0.21 87.6 87.6 ###
2002-Nov-22 Fri ### ### ### 0.2 383,370 0 ### ### 0.0
2002-Nov-21 Thu 0.2 0.2 ### 0.2 71.2 71.2 0.0
2002-Nov-20 Wed 0.2 0.2 ### ### 11.5 11.5 0.0
2002-Nov-19 Tue ### ### ### ### ### ### 0.0
2002-Nov-18 Mon ### ### ### ### ### ### 0.0
2002-Nov-15 Fri ### ### ### ### 28,881 0 69.7 69.7 0.0
2002-Nov-14 Thu 0.2 0.2 ### ### ### ### 0.0
2002-Nov-13 Wed 0.2 0.2 0.2 0.2 76.9 76.9 0.0
2002-Nov-12 Tue ### ### ### ### 0 0.0
2002-Nov-11 Mon ### 0.2 ### ### 240,279 24,027 ### ### 0.0
2002-Nov-08 Fri ### 0.185 ### 0.185 149,721 13,849 91.0 91.0 ###
2002-Nov-07 Thu ### ### ### ### 77.3 77.3 0.0
2002-Nov-06 Wed ### ### ### ### ### ### 0.0
2002-Nov-05 Tue ### ### ### ### ### ### 0.0
2002-Nov-04 Mon ### ### ### ### 0 0.0
2002-Nov-01 Fri ### ### ### ### ### ### 0.0
2002-Oct-31 Thu ### ### ### ### 0 0.0
2002-Oct-30 Wed ### ### ### ### 74.5 74.5 0.0
2002-Oct-29 Tue 0.185 0.185 0.185 0.185 0 ###
2002-Oct-28 Mon ### 0.185 ### 0.185 71,058 6,572 ### ### ###
2002-Oct-25 Fri 0.175 0.175 0.175 0.175 0 0.0
2002-Oct-24 Thu 0.175 0.175 0.175 0.175 ### ### 0.0
2002-Oct-23 Wed ### ### ### ### ### ### 0.0
2002-Oct-22 Tue 0.185 0.185 0.175 0.175 4.9 4.9 0.0
2002-Oct-21 Mon ### ### ### ### 0 0.0
2002-Oct-18 Fri ### ### ### ### 0 0.0
2002-Oct-17 Thu ### ### ### ### ### ### 0.0
2002-Oct-16 Wed ### ### ### ### 73.1 73.1 0.0
2002-Oct-15 Tue ### ### ### ### 0 0.0
2002-Oct-14 Mon ### ### ### ### 0 0.0
2002-Oct-11 Fri 0.175 0.175 ### ### 270,042 23,628 ### ### 0.0
2002-Oct-10 Thu ### 0.175 ### 0.175 288,148 ### ### ### 0.0
2002-Oct-09 Wed 0.175 ### ### ### 91.7 91.7 0.0
2002-Oct-08 Tue 0.175 0.175 0.175 0.175 ### ### 0.0
2002-Oct-07 Mon ### ### ### ### 33,121 0 ### ### 0.0
2002-Oct-04 Fri ### ### ### 0.185 353,379 0 ### ### ###
2002-Oct-03 Thu ### ### ### 0.185 912,250 0 ### ### ###
2002-Oct-02 Wed ### ### ### ### ### ### 0.0
2002-Oct-01 Tue ### ### ### ### ### ### 0.0
2002-Sep-30 Mon ### ### ### ### 68.1 68.1 0.0
2002-Sep-27 Fri ### ### ### ### 0 0.0
2002-Sep-26 Thu ### ### ### ### 0 0.0
2002-Sep-25 Wed ### ### ### ### 81.0 81.0 0.0
2002-Sep-24 Tue ### ### ### ### 0 0.0
2002-Sep-23 Mon ### ### ### ### 18,025 0 ### ### 0.0
2002-Sep-20 Fri ### ### ### ### ### ### 0.0
2002-Sep-19 Thu ### ### ### ### 59,185 0 79.1 79.1 0.0
2002-Sep-18 Wed ### ### ### ### 74.9 74.9 0.0
2002-Sep-17 Tue ### ### ### ### 12.6 12.6 0.0
2002-Sep-16 Mon ### ### ### ### 0 0.0
2002-Sep-13 Fri ### ### ### ### 69.6 69.6 0.0
2002-Sep-12 Thu ### ### ### ### 0 0.0
2002-Sep-11 Wed ### ### ### ### 66.6 66.6 0.0
2002-Sep-10 Tue ### ### ### ### 0 0.0
2002-Sep-09 Mon ### ### ### ### 0 0.0
2002-Sep-06 Fri ### ### ### ### 77,780 0 ### ### 0.0
2002-Sep-05 Thu ### ### ### ### 19,844 0 ### ### 0.0
2002-Sep-04 Wed ### 0.185 ### 0.175 588,775 ### 93.6 93.6 0.0
2002-Sep-03 Tue ### ### ### ### ### ### 0.0
2002-Sep-02 Mon ### ### ### ### 0 0.0
2002-Aug-30 Fri ### ### ### ### 0 0.0
2002-Aug-29 Thu ### ### ### ### ### ### 0.0
2002-Aug-28 Wed ### ### ### ### 72.3 72.3 0.0
2002-Aug-27 Tue ### ### ### ### 72.5 72.5 0.0
2002-Aug-26 Mon ### ### ### ### 0 0.0
2002-Aug-23 Fri ### ### ### ### 0 0.0
2002-Aug-22 Thu ### ### ### ### ### ### 0.0
2002-Aug-21 Wed ### ### ### ### 0 0.0
2002-Aug-20 Tue ### ### ### ### 0 0.0
2002-Aug-19 Mon ### ### ### ### 0 0.0
2002-Aug-16 Fri ### ### ### ### 0 0.0
2002-Aug-15 Thu ### ### ### ### 3,226 0 ### ### 0.0
2002-Aug-14 Wed 0.175 0.175 0.175 0.175 0 0.0
2002-Aug-13 Tue 0.175 0.175 0.175 0.175 ### ### 0.0
2002-Aug-12 Mon ### ### ### ### 0 0.0
2002-Aug-09 Fri ### ### ### ### 69.8 69.8 0.0
2002-Aug-08 Thu ### ### ### ### 0 0.0
2002-Aug-07 Wed ### ### ### ### 0 0.0
2002-Aug-06 Tue ### ### ### ### ### ### 0.0
2002-Aug-05 Mon ### ### ### ### 19,774 0 5.6 5.6 0.0
2002-Aug-02 Fri ### ### ### ### 0 0.0
2002-Aug-01 Thu ### ### ### ### 75.0 75.0 0.0
2002-Jul-31 Wed ### ### ### ### ### ### 0.0
2002-Jul-30 Tue ### ### ### ### 0 0.0
2002-Jul-29 Mon ### ### ### ### 81,226 0 ### ### 0.0
2002-Jul-26 Fri ### ### ### ### 81.6 81.6 0.0
2002-Jul-25 Thu ### ### ### ### ### ### 0.0
2002-Jul-24 Wed 0.175 0.175 ### ### 22.6 22.6 0.0
2002-Jul-23 Tue ### ### ### ### 0 0.0
2002-Jul-22 Mon ### ### ### ### 0 0.0
2002-Jul-19 Fri ### ### ### ### 0 0.0
2002-Jul-18 Thu ### ### ### ### ### ### 0.0
2002-Jul-17 Wed ### ### ### ### 0 0.0
2002-Jul-16 Tue ### ### ### ### 0 0.0
2002-Jul-15 Mon ### ### ### ### 0 0.0
2002-Jul-12 Fri ### ### ### ### 0 0.0
2002-Jul-11 Thu ### ### ### ### 77.3 77.3 0.0
2002-Jul-10 Wed ### ### ### ### 0 0.0
2002-Jul-09 Tue ### ### ### ### 0 0.0
2002-Jul-08 Mon ### ### ### ### 0 0.0
2002-Jul-05 Fri ### ### ### ### 2.1 2.1 0.0
2002-Jul-04 Thu ### ### 0.175 ### 72.6 72.6 0.0
2002-Jul-03 Wed 0.175 0.175 0.175 0.175 0 0.0
2002-Jul-02 Tue 0.175 0.175 0.175 0.175 75.7 75.7 0.0
2002-Jul-01 Mon ### ### ### ### 0 0.0
2002-Jun-28 Fri ### ### ### ### 89.2 89.2 0.0
2002-Jun-27 Thu ### ### ### ### 101,750 0 68.1 68.1 0.0
2002-Jun-26 Wed ### 0.185 ### ### 82.4 82.4 0.0
2002-Jun-25 Tue ### ### ### ### 0 0.0
2002-Jun-24 Mon ### ### ### ### 0 0.0
2002-Jun-21 Fri ### ### ### ### 0 0.0
2002-Jun-20 Thu ### ### ### ### 0 0.0
2002-Jun-19 Wed ### ### ### ### 78.0 78.0 0.0
2002-Jun-18 Tue ### ### ### ### 12,626 0 ### ### 0.0
2002-Jun-17 Mon ### ### ### ### ### ### 0.0
2002-Jun-14 Fri ### ### ### ### 0 0.0
2002-Jun-13 Thu ### ### ### ### 0 0.0
2002-Jun-12 Wed ### ### ### ### ### ### 0.0
2002-Jun-11 Tue 0.175 0.175 ### ### 19.2 19.2 0.0
2002-Jun-07 Fri ### ### 0.175 0.175 59,343 ### ### ### 0.0
2002-Jun-06 Thu ### ### ### ### 62,657 0 ### ### 0.0
2002-Jun-05 Wed ### ### ### ### 11,343 0 71.8 71.8 0.0
2002-Jun-04 Tue ### ### ### ### 79.2 79.2 0.0
2002-Jun-03 Mon ### ### ### ### 73.1 73.1 0.0
2002-May-31 Fri ### ### ### ### 0 0.0
2002-May-30 Thu ### ### ### ### 105,882 0 ### ### 0.0
2002-May-29 Wed ### ### ### ### ### ### 0.0
2002-May-28 Tue 0.185 0.185 ### ### 52,671 4,872 13.5 13.5 0.0
2002-May-27 Mon ### ### ### ### 72.4 72.4 0.0
2002-May-24 Fri 0.185 0.185 0.185 0.185 12,884 2,383 65.4 65.4 ###
2002-May-23 Thu 0.185 0.185 0.185 0.185 75.6 75.6 ###
2002-May-22 Wed 0.185 0.185 0.185 0.185 0 ###
2002-May-21 Tue 0.185 ### 0.185 0.185 76.9 76.9 ###
2002-May-20 Mon ### ### ### ### 12,425 0 ### ### 0.0
2002-May-17 Fri ### ### ### ### 0 0.0
2002-May-16 Thu ### ### ### ### 27,575 0 95.3 95.3 0.0
2002-May-15 Wed ### ### ### ### 70.0 70.0 0.0
2002-May-14 Tue ### ### ### ### 96.2 96.2 0.0
2002-May-13 Mon ### ### ### ### 6.3 6.3 0.0
2002-May-10 Fri ### ### ### ### ### ### 0.0
2002-May-09 Thu 0.185 ### 0.185 ### 90.5 90.5 0.0
2002-May-08 Wed ### ### ### ### 0 0.0
2002-May-07 Tue ### ### ### ### ### ### 0.0
2002-May-06 Mon 0.185 0.185 ### ### 17.8 17.8 0.0
2002-May-03 Fri ### ### ### ### ### ### 0.0
2002-May-02 Thu ### ### ### ### 74.7 74.7 0.0
2002-May-01 Wed 0.185 0.185 0.185 0.185 0 ###
2002-Apr-30 Tue 0.2 0.2 0.185 0.185 ### ### ###
2002-Apr-29 Mon ### ### ### ### ### ### 0.0
2002-Apr-26 Fri ### 0.21 ### 0.21 84.9 84.9 ###
2002-Apr-24 Wed 0.21 0.21 0.2 0.2 287,320 ### ### ### 0.0
2002-Apr-23 Tue ### ### 0.21 0.21 ### ### ###
2002-Apr-22 Mon 0.22 0.22 0.21 0.21 6.1 6.1 ###
2002-Apr-19 Fri 0.22 0.23 ### 0.23 211,483 24,320 ### ### ###
2002-Apr-18 Thu 0.23 0.23 0.22 0.22 245,444 55,224 6.2 6.2 0.0
2002-Apr-17 Wed ### 0.23 ### 0.23 ### ### ###
2002-Apr-16 Tue 0.21 ### 0.21 0.21 ### ### ###
2002-Apr-15 Mon ### ### ### ### 71.2 71.2 0.0
2002-Apr-12 Fri ### ### 0.2 ### 71.4 71.4 0.0
2002-Apr-11 Thu 0.22 0.22 0.22 0.22 ### ### 0.0
2002-Apr-10 Wed 0.23 0.23 0.225 0.23 147,622 33,584 ### ### ###
2002-Apr-09 Tue 0.23 ### 0.225 0.225 338,180 38,045 ### ### ###
2002-Apr-08 Mon 0.225 0.225 0.225 0.225 103,720 ### ### ### ###
2002-Apr-05 Fri ### 0.22 0.21 0.22 474,740 ### 85.5 85.5 0.0
2002-Apr-04 Thu 0.21 ### 0.21 ### 89.2 89.2 0.0
2002-Apr-03 Wed 0.21 0.21 0.21 0.21 ### ### ###
2002-Apr-02 Tue 0.21 0.21 ### 0.21 ### ### ###
2002-Mar-28 Thu ### ### ### ### ### ### 0.0
2002-Mar-27 Wed ### 0.21 ### 0.21 ### ### ###
2002-Mar-26 Tue 0.21 0.21 ### ### ### ### 0.0
2002-Mar-25 Mon 0.2 0.2 0.2 0.2 72.2 72.2 0.0
2002-Mar-22 Fri 0.2 0.2 ### ### 6.1 6.1 0.0
2002-Mar-21 Thu 0.21 0.21 0.2 ### ### ### 0.0
2002-Mar-20 Wed 0.21 0.21 ### ### ### ### 0.0
2002-Mar-19 Tue 0.21 0.21 ### ### 14.3 14.3 0.0
2002-Mar-18 Mon ### 0.22 ### 0.22 ### ### 0.0
2002-Mar-15 Fri 0.21 0.21 0.21 0.21 76.7 76.7 ###
2002-Mar-14 Thu 0.21 0.21 0.21 0.21 71.1 71.1 ###
2002-Mar-13 Wed ### ### ### ### ### ### 0.0
2002-Mar-12 Tue 0.21 0.22 0.21 0.22 223,681 ### 93.1 93.1 0.0
2002-Mar-11 Mon 0.21 0.21 0.21 0.21 0 ###
2002-Mar-08 Fri 0.21 0.21 ### 0.21 160,181 ### ### ### ###
2002-Mar-07 Thu ### 0.22 0.21 0.21 20,140 ### 13.1 13.1 ###
2002-Mar-06 Wed 0.2 0.2 0.2 0.2 0 0.0
2002-Mar-05 Tue ### ### ### 0.2 ### ### 0.0
2002-Mar-04 Mon 0.21 0.21 0.21 0.21 ### ### ###
2002-Mar-01 Fri 0.21 ### 0.21 ### 84.7 84.7 0.0
2002-Feb-28 Thu 0.225 0.225 0.2 ### 9.0 9.0 0.0
2002-Feb-27 Wed 0.225 0.225 0.22 0.225 154,574 ### ### ### ###
2002-Feb-26 Tue 0.225 0.225 ### 0.225 367,881 41,386 ### ### ###
2002-Feb-25 Mon 0.225 0.23 0.225 0.23 ### ### ###
2002-Feb-22 Fri 0.22 0.225 0.22 0.225 86.0 86.0 ###
2002-Feb-21 Thu ### 0.225 ### 0.225 ### ### ###
2002-Feb-20 Wed 0.22 0.22 ### ### 693,454 76,279 18.6 18.6 0.0
2002-Feb-19 Tue 0.23 0.23 ### 0.23 160,226 18,425 ### ### ###
2002-Feb-18 Mon 0.22 0.23 0.22 0.22 ### ### 0.0
2002-Feb-15 Fri 0.225 0.23 0.22 0.22 ### ### 0.0
2002-Feb-14 Thu 0.21 ### 0.2 ### ### ### 0.0
2002-Feb-13 Wed 0.21 0.21 0.2 0.2 ### ### 0.0
2002-Feb-12 Tue ### 0.2 ### 0.2 ### ### 0.0
2002-Feb-11 Mon ### ### ### ### 93.6 93.6 0.0
2002-Feb-08 Fri ### 0.185 ### ### ### ### 0.0
2002-Feb-07 Thu 0.22 0.23 ### ### ### ### 0.0
2002-Feb-06 Wed 0.21 0.21 0.21 0.21 68.9 68.9 ###
2002-Feb-05 Tue ### ### ### ### 0 0.0
2002-Feb-04 Mon 0.21 0.21 ### ### ### ### 0.0
2002-Feb-01 Fri 0.22 0.22 0.21 0.21 44,250 ### 8.0 8.0 ###
2002-Jan-31 Thu 0.22 ### 0.22 0.22 66.2 66.2 0.0
2002-Jan-30 Wed ### ### ### 0.21 96.5 96.5 ###
2002-Jan-29 Tue ### ### ### ### ### ### 0.0
2002-Jan-28 Mon ### ### ### ### 0 0.0
2002-Jan-25 Fri ### ### ### ### 3,589 0 ### ### 0.0
2002-Jan-24 Thu ### ### ### ### 4.7 4.7 0.0
2002-Jan-23 Wed ### ### ### ### ### ### 0.0
2002-Jan-22 Tue ### ### ### ### ### ### 0.0
2002-Jan-21 Mon ### ### ### ### 67.9 67.9 0.0
2002-Jan-18 Fri 0.2 0.2 0.2 0.2 71.0 71.0 0.0
2002-Jan-17 Thu ### ### 0.2 0.2 2.8 2.8 0.0
2002-Jan-16 Wed 0.22 0.225 0.22 0.22 ### ### 0.0
2002-Jan-15 Tue ### 0.23 0.2 0.22 91.5 91.5 0.0
2002-Jan-14 Mon ### 0.2 ### 0.2 90.4 90.4 0.0
2002-Jan-11 Fri ### ### ### ### 4,256 0 ### ### 0.0
2002-Jan-10 Thu ### ### ### ### 0 0.0
2002-Jan-09 Wed ### ### ### ### 71.0 71.0 0.0
2002-Jan-08 Tue ### ### ### ### 69.3 69.3 0.0
2002-Jan-07 Mon ### ### ### ### ### ### 0.0
2002-Jan-04 Fri 0.185 ### 0.185 ### ### ### 0.0
2002-Jan-03 Thu 0.185 ### ### ### 88.0 88.0 0.0
2002-Jan-02 Wed 0.185 0.185 0.185 0.185 0 ###
2001-Dec-31 Mon 0.185 0.185 0.185 0.185 74.7 74.7 ###
2001-Dec-28 Fri ### ### ### ### 66.6 66.6 0.0
2001-Dec-27 Thu ### ### 0.2 0.2 ### ### 0.0
2001-Dec-24 Mon ### ### ### ### 68.3 68.3 0.0
2001-Dec-21 Fri ### ### ### ### 98.8 98.8 0.0
2001-Dec-20 Thu ### ### ### ### 73.3 73.3 0.0
2001-Dec-19 Wed 0.155 0.155 0.155 0.155 ### ### ###
2001-Dec-18 Tue ### ### ### ### 0 0.0
2001-Dec-17 Mon ### ### ### ### 0 0.0
2001-Dec-14 Fri ### ### ### ### 0 0.0
2001-Dec-13 Thu ### ### ### ### 0 0.0
2001-Dec-12 Wed ### ### ### ### 0 0.0
2001-Dec-11 Tue ### ### ### ### 71.8 71.8 0.0
2001-Dec-10 Mon 0.155 0.155 0.155 0.155 70.5 70.5 ###
2001-Dec-07 Fri ### ### ### ### 67.6 67.6 0.0
2001-Dec-06 Thu ### ### ### ### 0 0.0
2001-Dec-05 Wed ### ### ### ### 0 0.0
2001-Dec-04 Tue ### ### ### ### 73.3 73.3 0.0
2001-Dec-03 Mon ### ### ### ### 78.1 78.1 0.0
2001-Nov-30 Fri ### ### ### ### 0 0.0
2001-Nov-29 Thu ### ### ### ### 0 0.0
2001-Nov-28 Wed ### ### ### ### ### ### 0.0
2001-Nov-27 Tue ### ### ### ### 0 0.0
2001-Nov-26 Mon ### ### ### ### 0 0.0
2001-Nov-23 Fri ### ### ### ### 0 0.0
2001-Nov-22 Thu ### ### ### ### 0 0.0
2001-Nov-21 Wed ### ### ### ### 0 0.0
2001-Nov-20 Tue ### ### ### ### 0 0.0
2001-Nov-19 Mon ### ### ### ### 0 0.0
2001-Nov-16 Fri ### ### ### ### 0 0.0
2001-Nov-15 Thu ### ### ### ### ### ### 0.0
2001-Nov-14 Wed ### ### ### ### 67.1 67.1 0.0
2001-Nov-13 Tue ### ### ### ### 0 0.0
2001-Nov-12 Mon ### ### ### ### 71.0 71.0 0.0
2001-Nov-09 Fri ### ### ### ### 0 0.0
2001-Nov-08 Thu ### ### ### ### 0 0.0
2001-Nov-07 Wed ### ### ### ### 0 0.0
2001-Nov-06 Tue ### ### ### ### 0 0.0
2001-Nov-05 Mon 0.155 0.155 ### ### 15.4 15.4 0.0
2001-Nov-02 Fri 0.155 0.155 0.155 0.155 0 ###
2001-Nov-01 Thu 0.155 0.155 0.155 0.155 71.2 71.2 ###
2001-Oct-31 Wed ### ### 0.155 0.155 11.9 11.9 ###
2001-Oct-30 Tue ### ### ### ### ### ### 0.0
2001-Oct-29 Mon 0.155 0.155 0.155 0.155 70.1 70.1 ###
2001-Oct-26 Fri ### ### ### ### 88.1 88.1 0.0
2001-Oct-25 Thu ### ### ### ### 0 0.0
2001-Oct-24 Wed ### ### ### ### ### ### 0.0
2001-Oct-23 Tue 0.175 0.175 0.175 0.175 0 0.0
2001-Oct-22 Mon 0.175 0.175 0.175 0.175 72.0 72.0 0.0
2001-Oct-19 Fri 0.175 0.175 0.175 0.175 72.6 72.6 0.0
2001-Oct-18 Thu 0.175 0.175 0.175 0.175 0 0.0
2001-Oct-17 Wed 0.175 0.175 0.175 0.175 67.0 67.0 0.0
2001-Oct-16 Tue 0.175 0.175 0.175 0.175 0 0.0
2001-Oct-15 Mon 0.175 0.175 0.175 0.175 0 0.0
2001-Oct-12 Fri 0.175 0.175 0.175 0.175 0 0.0
2001-Oct-11 Thu 0.175 0.175 0.175 0.175 0 0.0
2001-Oct-10 Wed 0.175 0.175 ### 0.175 72.8 72.8 0.0
2001-Oct-09 Tue ### ### ### ### ### ### 0.0
2001-Oct-08 Mon ### ### ### ### ### ### 0.0
2001-Oct-05 Fri 0.2 ### 0.2 0.22 ### ### 0.0
2001-Oct-04 Thu 0.23 0.23 ### ### ### ### 0.0
2001-Oct-03 Wed 0.21 0.24 0.21 0.23 95.9 95.9 ###
2001-Oct-02 Tue ### 0.2 ### 0.2 80.2 80.2 0.0
2001-Oct-01 Mon ### ### ### ### 0 0.0
2001-Sep-28 Fri ### ### ### ### 162,170 0 98.1 98.1 0.0
2001-Sep-27 Thu ### ### ### ### 0 0.0
2001-Sep-26 Wed ### ### ### ### ### ### 0.0
2001-Sep-25 Tue ### 0.175 ### ### 68.4 68.4 0.0
2001-Sep-24 Mon ### ### ### ### 0 0.0
2001-Sep-21 Fri ### ### ### ### 70.4 70.4 0.0
2001-Sep-20 Thu ### ### ### ### 78.9 78.9 0.0
2001-Sep-19 Wed ### ### ### ### 0 0.0
2001-Sep-18 Tue ### ### ### ### ### ### 0.0
2001-Sep-17 Mon ### ### ### ### 0 0.0
2001-Sep-14 Fri ### ### ### ### ### ### 0.0
2001-Sep-13 Thu ### ### ### ### 71.1 71.1 0.0
2001-Sep-12 Wed ### ### ### ### 70.9 70.9 0.0
2001-Sep-11 Tue ### ### ### ### 0 0.0
2001-Sep-10 Mon ### ### ### ### 83,450 0 ### ### 0.0
2001-Sep-07 Fri 0.125 0.125 0.125 0.125 0 0.0
2001-Sep-06 Thu 0.125 0.125 0.125 0.125 0 0.0
2001-Sep-05 Wed 0.125 0.125 0.125 0.125 0 0.0
2001-Sep-04 Tue ### ### 0.125 0.125 9.1 9.1 0.0
2001-Sep-03 Mon ### ### ### ### 0 0.0
2001-Aug-31 Fri ### ### ### ### 71.3 71.3 0.0
2001-Aug-30 Thu ### ### ### ### 73.4 73.4 0.0
2001-Aug-29 Wed ### ### ### ### 3.9 3.9 0.0
2001-Aug-28 Tue ### ### ### ### 0 0.0
2001-Aug-27 Mon ### ### ### ### 13,125 0 70.7 70.7 0.0
2001-Aug-24 Fri ### ### ### ### 0 0.0
2001-Aug-23 Thu ### ### ### ### 0 0.0
2001-Aug-22 Wed ### ### ### ### 73.5 73.5 0.0
2001-Aug-21 Tue ### ### ### ### 71.7 71.7 0.0
2001-Aug-20 Mon 0.125 0.125 0.125 0.125 46,875 5,859 81.0 81.0 0.0
2001-Aug-17 Fri ### ### ### ### ### ### 0.0
2001-Aug-16 Thu ### ### ### ### ### ### 0.0
2001-Aug-14 Tue ### ### ### ### 74.7 74.7 0.0
2001-Aug-13 Mon ### ### ### ### 72.9 72.9 0.0
2001-Jul-31 Tue 0.155 0.155 ### ### ### ### 0.0
2001-Jul-27 Fri ### ### ### ### ### ### 0.0
2001-Jul-25 Wed ### ### ### ### ### ### 0.0
2001-Jul-23 Mon ### ### ### ### 0 0.0
2001-Jul-20 Fri ### ### ### ### 0 0.0
2001-Jul-19 Thu ### ### ### ### 0 0.0
2001-Jul-18 Wed ### ### ### ### 0 0.0
2001-Jul-17 Tue ### ### ### ### 74.5 74.5 0.0
2001-Jul-16 Mon 0.185 0.185 0.185 0.185 0 ###
2001-Jul-13 Fri 0.185 0.185 0.185 0.185 70.8 70.8 ###
2001-Jul-12 Thu ### ### ### ### 0 0.0
2001-Jul-11 Wed ### ### ### ### 0 0.0
2001-Jul-10 Tue ### ### ### ### 0 0.0
2001-Jul-09 Mon ### ### ### ### 0 0.0
2001-Jul-06 Fri ### ### ### ### 73.4 73.4 0.0
2001-Jul-05 Thu ### ### ### ### 69.3 69.3 0.0
2001-Jul-04 Wed ### ### ### ### 0 0.0
2001-Jul-03 Tue ### ### ### ### 66.9 66.9 0.0
2001-Jul-02 Mon ### ### ### ### 0 0.0
2001-Jun-29 Fri ### ### ### ### ### ### 0.0
2001-Jun-28 Thu ### ### ### ### ### ### 0.0
2001-Jun-27 Wed ### ### ### ### 0 0.0
2001-Jun-26 Tue ### ### ### ### 71.4 71.4 0.0
2001-Jun-25 Mon 0.155 0.155 0.155 0.155 0 ###
2001-Jun-22 Fri 0.155 0.155 0.155 0.155 0 ###
2001-Jun-21 Thu 0.155 0.155 0.155 0.155 70.5 70.5 ###
2001-Jun-20 Wed ### ### ### ### 0 0.0
2001-Jun-19 Tue ### ### ### ### ### ### 0.0
2001-Jun-18 Mon ### ### ### ### 0 0.0
2001-Jun-15 Fri ### ### ### ### 0 0.0
2001-Jun-14 Thu ### ### ### ### 0 0.0
2001-Jun-13 Wed ### ### ### ### ### ### 0.0
2001-Jun-12 Tue ### ### ### ### 0 0.0
2001-Jun-11 Mon ### ### ### ### 0 0.0
2001-Jun-08 Fri ### ### ### ### 0 0.0
2001-Jun-07 Thu ### ### ### ### 71.2 71.2 0.0
2001-Jun-06 Wed ### ### ### ### 0 0.0
2001-Jun-05 Tue ### ### ### ### 0 0.0
2001-Jun-04 Mon ### ### ### ### 0 0.0
2001-Jun-01 Fri ### ### ### ### 0 0.0
2001-May-31 Thu ### ### ### ### 0 0.0
2001-May-30 Wed 0.2 0.2 ### ### 11.4 11.4 0.0
2001-May-29 Tue 0.2 0.2 0.2 0.2 0 0.0
2001-May-28 Mon 0.2 0.2 ### 0.2 ### ### 0.0
2001-May-25 Fri ### ### ### ### ### ### 0.0
2001-May-24 Thu ### ### ### ### 71.8 71.8 0.0
2001-May-23 Wed ### ### ### ### 0 0.0
2001-May-22 Tue ### ### ### ### 0 0.0
2001-May-21 Mon ### ### ### ### 93.4 93.4 0.0
2001-May-18 Fri ### ### ### ### 0 0.0
2001-May-17 Thu ### ### ### ### ### ### 0.0
2001-May-16 Wed ### ### ### ### 0 0.0
2001-May-15 Tue ### ### ### ### ### ### 0.0
2001-May-14 Mon ### ### ### ### 98.0 98.0 0.0
2001-May-11 Fri ### ### ### ### 72.5 72.5 0.0
2001-May-10 Thu ### ### ### ### 0 0.0
2001-May-09 Wed ### ### ### ### 0 0.0
2001-May-08 Tue ### ### ### ### 0 0.0
2001-May-07 Mon ### ### ### ### 0 0.0
2001-May-04 Fri ### ### ### ### ### ### 0.0
2001-May-03 Thu ### ### ### ### 0 0.0
2001-May-02 Wed ### ### ### ### 0 0.0
2001-May-01 Tue ### ### ### ### 0 0.0
2001-Apr-30 Mon ### ### ### ### 0 0.0
2001-Apr-27 Fri ### ### ### ### 0 0.0
2001-Apr-26 Thu ### ### ### ### 0 0.0
2001-Apr-25 Wed ### ### ### ### 0 0.0
2001-Apr-24 Tue ### ### ### ### 0 0.0
2001-Apr-23 Mon ### ### ### ### 0 0.0
2001-Apr-20 Fri ### ### ### ### ### ### 0.0
2001-Apr-19 Thu ### ### ### ### 0 0.0
2001-Apr-18 Wed ### ### ### ### 0 0.0
2001-Apr-17 Tue ### ### ### ### 76.6 76.6 0.0
2001-Apr-16 Mon ### ### ### ### 0 0.0
2001-Apr-13 Fri ### ### ### ### 0 0.0
2001-Apr-12 Thu ### ### ### ### 0 0.0
2001-Apr-11 Wed ### ### ### ### 0 0.0
2001-Apr-10 Tue ### ### ### ### 0 0.0
2001-Apr-09 Mon ### ### ### ### 0 0.0
2001-Apr-06 Fri ### ### ### ### 0 0.0
2001-Apr-05 Thu ### ### ### ### 0 0.0
2001-Apr-04 Wed ### ### ### ### 0 0.0
2001-Apr-03 Tue ### ### ### ### 99.9 99.9 0.0
2001-Apr-02 Mon ### ### ### ### 0 0.0
2001-Mar-30 Fri ### ### ### ### ### ### 0.0
2001-Mar-28 Wed ### ### ### ### 72.4 72.4 0.0
2001-Mar-27 Tue ### ### ### ### 70.0 70.0 0.0
2001-Mar-26 Mon ### ### ### ### ### ### 0.0
2001-Mar-23 Fri ### ### ### ### 75.5 75.5 0.0
2001-Mar-21 Wed ### ### ### ### 73.0 73.0 0.0
2001-Mar-20 Tue ### ### ### ### 69.0 69.0 0.0
2001-Mar-16 Fri ### ### 0.185 0.185 14.6 14.6 ###
2001-Mar-12 Mon 0.2 0.2 0.2 0.2 76.2 76.2 0.0
2001-Mar-09 Fri 0.2 0.2 0.2 0.2 ### ### 0.0
2001-Mar-08 Thu ### ### ### ### ### ### 0.0
2001-Mar-07 Wed 0.2 0.2 0.2 0.2 68.9 68.9 0.0
2001-Mar-06 Tue ### ### ### ### 38,580 0 94.8 94.8 0.0
2001-Mar-05 Mon ### ### ### ### 74.7 74.7 0.0
2001-Mar-02 Fri ### ### ### ### ### ### 0.0
2001-Feb-27 Tue ### ### ### ### ### ### 0.0
2001-Feb-26 Mon ### 0.21 ### 0.21 89.4 89.4 ###
2001-Feb-23 Fri 0.2 0.2 0.2 0.2 68.9 68.9 0.0
2001-Feb-22 Thu 0.2 0.22 0.2 0.22 ### ### 0.0
2001-Feb-19 Mon 0.2 0.2 0.2 0.2 77.3 77.3 0.0
2001-Feb-16 Fri 0.2 0.2 0.2 0.2 72.4 72.4 0.0
2001-Feb-15 Thu 0.2 0.2 0.2 0.2 75.9 75.9 0.0
2001-Feb-13 Tue ### ### ### ### ### ### 0.0
2001-Feb-12 Mon ### ### ### ### ### ### 0.0
2001-Feb-09 Fri 0.185 0.185 ### ### 15.3 15.3 0.0
2001-Feb-07 Wed 0.185 0.185 ### ### ### ### 0.0
2001-Feb-05 Mon 0.2 0.2 0.2 0.2 ### ### 0.0
2001-Feb-02 Fri 0.2 0.2 0.2 0.2 75.1 75.1 0.0
2001-Jan-30 Tue 0.185 0.185 0.185 0.185 ### ### ###
2001-Jan-29 Mon 0.2 0.22 0.2 0.22 ### ### 0.0
2001-Jan-25 Thu 0.245 0.245 0.2 0.2 ### ### 0.0
2001-Jan-24 Wed 0.24 0.24 0.24 0.24 ### ### 0.0
2001-Jan-23 Tue 0.245 0.27 0.245 0.25 81.4 81.4 0.0
2001-Jan-22 Mon 0.24 0.245 0.24 0.245 79.3 79.3 0.0
2001-Jan-19 Fri 0.22 0.22 0.22 0.22 ### ### 0.0
2001-Jan-18 Thu 0.22 0.22 ### ### ### ### 0.0
2001-Jan-17 Wed ### 0.22 ### 0.22 95.5 95.5 0.0
2001-Jan-15 Mon ### ### ### ### ### ### 0.0
2001-Jan-12 Fri ### ### ### ### 71.6 71.6 0.0
2001-Jan-09 Tue ### ### ### ### 74.4 74.4 0.0
2001-Jan-05 Fri ### ### ### ### 2.8 2.8 0.0
2001-Jan-01 Mon ### ### ### ### ### ### 0.0
2000-Dec-29 Fri ### ### ### ### ### ### 0.0
2000-Dec-28 Thu 0.2 ### ### ### 88.9 88.9 0.0
2000-Dec-20 Wed 0.21 0.21 ### ### ### ### 0.0
2000-Dec-18 Mon 0.23 0.23 0.21 0.21 2.7 2.7 ###
2000-Dec-15 Fri 0.24 0.245 0.24 0.245 ### ### 0.0
2000-Dec-14 Thu 0.24 0.24 0.24 0.24 71.1 71.1 0.0
2000-Dec-13 Wed 0.24 0.24 0.24 0.24 ### ### 0.0
2000-Dec-12 Tue 0.245 0.245 0.245 0.245 74.5 74.5 0.0
2000-Dec-11 Mon ### 0.245 ### 0.245 89.7 89.7 0.0
2000-Dec-08 Fri 0.23 ### 0.23 ### 156,042 17,944 86.0 86.0 0.0
2000-Dec-07 Thu 0.22 0.225 0.22 0.225 86.9 86.9 ###
2000-Dec-06 Wed 0.225 0.225 0.225 0.225 ### ### ###
2000-Dec-05 Tue 0.225 0.225 0.22 0.225 ### ### ###
2000-Dec-04 Mon ### 0.22 ### 0.21 ### ### ###
2000-Dec-01 Fri 0.22 0.22 0.22 0.22 68.4 68.4 0.0
2000-Nov-30 Thu 0.22 0.22 0.22 0.22 ### ### 0.0
2000-Nov-29 Wed 0.225 0.225 0.22 0.22 ### ### 0.0
2000-Nov-28 Tue 0.23 0.23 0.225 0.225 23.2 23.2 ###
2000-Nov-27 Mon 0.225 0.24 0.225 0.225 75.1 75.1 ###
2000-Nov-24 Fri 0.21 0.24 0.2 0.225 ### ### ###
2000-Nov-23 Thu ### ### ### ### ### ### 0.0
2000-Nov-22 Wed ### ### ### ### 87.3 87.3 0.0
2000-Nov-17 Fri ### ### ### ### ### ### 0.0
2000-Nov-15 Wed ### ### ### ### 69.2 69.2 0.0
2000-Nov-13 Mon ### ### ### ### ### ### 0.0
2000-Nov-09 Thu ### ### ### ### 6,382 0 66.9 66.9 0.0
2000-Nov-06 Mon ### ### ### ### ### ### 0.0
2000-Nov-03 Fri ### ### ### ### ### ### 0.0
2000-Oct-31 Tue ### ### ### ### ### ### 0.0
2000-Oct-27 Fri 0.185 0.185 0.185 0.185 68.9 68.9 ###
2000-Oct-20 Fri ### ### ### ### 64.4 64.4 0.0
2000-Oct-19 Thu ### ### ### ### ### ### 0.0
2000-Oct-17 Tue ### ### ### ### 10,346 0 ### ### 0.0
2000-Oct-12 Thu ### ### ### ### ### ### 0.0
2000-Oct-11 Wed ### 0.175 ### 0.175 89.7 89.7 0.0
2000-Oct-09 Mon ### ### ### ### ### ### 0.0
2000-Oct-06 Fri ### 0.185 ### 0.185 ### ### ###
2000-Oct-04 Wed ### 0.185 ### 0.185 90.9 90.9 ###
2000-Oct-03 Tue ### ### ### ### ### ### 0.0
2000-Sep-27 Wed 0.185 0.185 0.185 0.185 71.1 71.1 ###
2000-Sep-26 Tue ### 0.185 ### 0.185 ### ### ###
2000-Sep-21 Thu 0.185 0.185 ### ### 14.0 14.0 0.0
2000-Sep-18 Mon 0.185 0.185 0.185 0.185 ### ### ###
2000-Sep-15 Fri 0.185 0.185 0.185 0.185 70.3 70.3 ###
2000-Sep-13 Wed 0.185 0.185 0.185 0.185 32,954 ### ### ### ###
2000-Sep-11 Mon 0.185 0.185 0.185 0.185 ### ### ###
2000-Sep-08 Fri ### ### ### ### ### ### 0.0
2000-Sep-07 Thu ### ### ### ### 75.6 75.6 0.0
2000-Sep-06 Wed ### ### ### ### 30,258 0 20.8 20.8 0.0
2000-Sep-05 Tue ### ### ### ### 73.3 73.3 0.0
2000-Sep-04 Mon ### 0.2 ### ### 168,870 16,887 ### ### 0.0
2000-Sep-01 Fri ### 0.2 ### 0.2 90,750 9,075 88.9 88.9 0.0
2000-Aug-31 Thu ### ### ### ### 435,150 0 91.2 91.2 0.0
2000-Aug-30 Wed ### ### ### ### ### ### 0.0
2000-Aug-29 Tue 0.185 0.185 0.185 0.185 68,350 12,644 ### ### ###
2000-Aug-28 Mon 0.185 0.185 ### ### 18.3 18.3 0.0
2000-Aug-24 Thu ### ### 0.185 0.185 ### ### ###
2000-Aug-23 Wed ### ### ### ### 89.9 89.9 0.0
2000-Aug-22 Tue ### ### ### ### 68.8 68.8 0.0
2000-Aug-18 Fri ### ### ### ### 70.2 70.2 0.0
2000-Aug-17 Thu ### ### ### ### ### ### 0.0
2000-Aug-15 Tue 0.2 0.2 0.2 0.2 73.2 73.2 0.0
2000-Aug-14 Mon ### ### ### ### ### ### 0.0
2000-Aug-11 Fri ### 0.2 ### 0.2 86.1 86.1 0.0
2000-Aug-10 Thu 0.185 0.185 0.185 0.185 70.0 70.0 ###
2000-Aug-08 Tue ### ### 0.185 ### ### ### 0.0
2000-Aug-07 Mon 0.185 ### 0.185 0.185 ### ### ###
2000-Aug-04 Fri ### ### 0.185 0.185 ### ### ###
2000-Aug-03 Thu ### ### ### ### ### ### 0.0
2000-Aug-02 Wed ### ### ### ### ### ### 0.0
2000-Aug-01 Tue 0.2 0.2 ### 0.2 67.7 67.7 0.0
2000-Jul-31 Mon 0.21 0.21 ### 0.2 8.5 8.5 0.0
2000-Jul-28 Fri ### ### 0.189 0.2 948,350 ### 87.4 87.4 0.0

     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-03-19 22:38:34 thru 2024-03-19 22:38:36 for 0 hrs 0 min 2 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000