End of day Prices (full format), 600 Days for (WSA) WESTERN AREAS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
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 |
|