End of day Prices (full format), 450 Days for (WTF) WOTIF.COM HOLDINGS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.2 |
2014-Nov-17 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Nov-14 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Nov-13 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Nov-12 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Nov-11 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Nov-10 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Nov-07 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Nov-06 Thu
| ###
| ###
| ###
| ###
|
|
| 39.5
| 39.5
| 0.0 |
2014-Nov-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-04 Tue
| ###
| ###
| ###
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2014-Nov-03 Mon
| ###
| ###
| 3
| ###
| 189,125
| 283,687
| 36.5
| 36.5
| 0.0 |
2014-Oct-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-30 Thu
| ###
| ###
| ###
| ###
| 377,777
| 0
| 31.4
| 31.4
| 0.0 |
2014-Oct-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-28 Tue
| ###
| ###
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2014-Oct-27 Mon
| ###
| ###
| ###
| ###
| 285,877
| 0
| ###
| ###
| 0.0 |
2014-Oct-24 Fri
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2014-Oct-23 Thu
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-22 Wed
| ###
| ###
| ###
| ###
| 831,549
| 0
| ###
| ###
| 0.0 |
2014-Oct-21 Tue
| ###
| ###
| ###
| ###
| 2,600,676
| 0
| 75.7
| 75.7
| 0.0 |
2014-Oct-20 Mon
| ###
| ###
| ###
| ###
| 1,261,423
| 0
| 20.4
| 20.4
| 0.0 |
2014-Oct-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-16 Thu
| ###
| ###
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2014-Oct-15 Wed
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2014-Oct-14 Tue
| ###
| ###
| ###
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2014-Oct-13 Mon
| 3.29
| ###
| 3.29
| 3.29
|
|
| 72.9
| 72.9
| ### |
2014-Oct-10 Fri
| 3.29
| ###
| 3.29
| 3.29
|
|
| ###
| ###
| ### |
2014-Oct-09 Thu
| 3.29
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-08 Wed
| 3.28
| 3.29
| 3.28
| 3.28
|
|
| ###
| ###
| 0.2 |
2014-Oct-07 Tue
| 3.29
| ###
| 3.28
| 3.28
| 582,847
| ###
| ###
| ###
| 0.2 |
2014-Oct-06 Mon
| ###
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-03 Fri
| 3.29
| ###
| 3.29
| ###
| 3,114,189
| 5,122,840
| 71.0
| 71.0
| 0.0 |
2014-Oct-02 Thu
| ###
| ###
| 3.29
| 3.29
| 2,369,348
| 3,897,577
| 31.6
| 31.6
| ### |
2014-Oct-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-30 Tue
| ###
| ###
| ###
| ###
| 325,756
| 0
| 75.6
| 75.6
| 0.0 |
2014-Sep-29 Mon
| ###
| ###
| ###
| ###
| 373,844
| 0
| ###
| ###
| 0.0 |
2014-Sep-26 Fri
| ###
| ###
| ###
| ###
| 353,324
| 0
| ###
| ###
| 0.0 |
2014-Sep-25 Thu
| ###
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2014-Sep-24 Wed
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2014-Sep-23 Tue
| ###
| ###
| ###
| ###
| 244,784
| 0
| 67.8
| 67.8
| 0.0 |
2014-Sep-22 Mon
| ###
| ###
| ###
| ###
| 667,223
| 0
| ###
| ###
| 0.0 |
2014-Sep-19 Fri
| ###
| ###
| ###
| ###
| 533,174
| 0
| ###
| ###
| 0.0 |
2014-Sep-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-17 Wed
| ###
| ###
| ###
| ###
| 640,283
| 0
| 39.3
| 39.3
| 0.0 |
2014-Sep-16 Tue
| ###
| ###
| 3.025
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2014-Sep-15 Mon
| ###
| ###
| ###
| ###
| 362,425
| 0
| ###
| ###
| 0.0 |
2014-Sep-12 Fri
| ###
| ###
| ###
| ###
| 1,160,181
| 0
| ###
| ###
| 0.0 |
2014-Sep-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-09 Tue
| ###
| ###
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2014-Sep-08 Mon
| ###
| ###
| ###
| ###
| 791,080
| 0
| ###
| ###
| 0.0 |
2014-Sep-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-04 Thu
| 3.25
| 3.26
| ###
| ###
| 5,606,584
| ###
| 8.6
| 8.6
| 0.0 |
2014-Sep-03 Wed
| 3.27
| 3.28
| 3.26
| 3.26
| 200,977
| ###
| ###
| ###
| 0.2 |
2014-Sep-02 Tue
| 3.28
| 3.29
| 3.26
| 3.27
| 230,150
| 753,741
| ###
| ###
| ### |
2014-Sep-01 Mon
| ###
| ###
| 3.27
| 3.28
|
|
| 27.8
| 27.8
| 0.2 |
2014-Aug-29 Fri
| ###
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-28 Thu
| 3.29
| ###
| 3.29
| 3.29
|
|
| 71.1
| 71.1
| ### |
2014-Aug-27 Wed
| ###
| ###
| 3.29
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2014-Aug-26 Tue
| ###
| ###
| 3.29
| 3.29
| 145,385
| 239,158
| ###
| ###
| ### |
2014-Aug-25 Mon
| 3.29
| ###
| 3.29
| 3.29
|
|
| ###
| ###
| ### |
2014-Aug-22 Fri
| 3.29
| ###
| 3.29
| 3.29
|
|
| ###
| ###
| ### |
2014-Aug-21 Thu
| ###
| ###
| 3.29
| 3.29
|
|
| 30.0
| 30.0
| ### |
2014-Aug-20 Wed
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2014-Aug-19 Tue
| ###
| ###
| ###
| ###
| 819,970
| 0
| 67.3
| 67.3
| 0.0 |
2014-Aug-18 Mon
| ###
| ###
| ###
| ###
| 733,674
| 0
| ###
| ###
| 0.0 |
2014-Aug-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-14 Thu
| ###
| ###
| ###
| ###
| 614,571
| 0
| ###
| ###
| 0.0 |
2014-Aug-13 Wed
| ###
| ###
| ###
| ###
| 860,240
| 0
| 74.5
| 74.5
| 0.0 |
2014-Aug-12 Tue
| ###
| ###
| ###
| ###
|
|
| 60.6
| 60.6
| 0.0 |
2014-Aug-11 Mon
| ###
| ###
| ###
| ###
| 327,346
| 0
| 75.6
| 75.6
| 0.0 |
2014-Aug-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-05 Tue
| ###
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2014-Aug-04 Mon
| ###
| ###
| ###
| ###
| 620,876
| 0
| 29.5
| 29.5
| 0.0 |
2014-Aug-01 Fri
| ###
| ###
| ###
| ###
| 499,322
| 0
| 28.6
| 28.6
| 0.0 |
2014-Jul-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-30 Wed
| ###
| ###
| ###
| ###
| 770,388
| 0
| 67.0
| 67.0
| 0.0 |
2014-Jul-29 Tue
| ###
| ###
| ###
| ###
| 701,487
| 0
| ###
| ###
| 0.0 |
2014-Jul-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-25 Fri
| ###
| ###
| ###
| ###
| 307,341
| 0
| 77.8
| 77.8
| 0.0 |
2014-Jul-24 Thu
| ###
| ###
| ###
| ###
| 383,285
| 0
| ###
| ###
| 0.0 |
2014-Jul-23 Wed
| ###
| ###
| ###
| ###
| 1,633,354
| 0
| ###
| ###
| 0.0 |
2014-Jul-22 Tue
| ###
| ###
| 3.29
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2014-Jul-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-18 Fri
| ###
| ###
| 3.29
| ###
|
|
| 64.2
| 64.2
| 0.0 |
2014-Jul-17 Thu
| 3.29
| ###
| 3.29
| ###
| 622,920
| ###
| ###
| ###
| 0.0 |
2014-Jul-16 Wed
| 3.29
| ###
| 3.29
| 3.29
|
|
| 69.6
| 69.6
| ### |
2014-Jul-15 Tue
| ###
| ###
| 3.29
| ###
| 394,679
| 649,246
| 77.5
| 77.5
| 0.0 |
2014-Jul-14 Mon
| ###
| ###
| 3.29
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2014-Jul-11 Fri
| ###
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-10 Thu
| ###
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-09 Wed
| 3.29
| 3.29
| 3.28
| 3.29
|
|
| 76.0
| 76.0
| ### |
2014-Jul-08 Tue
| 3.28
| ###
| 3.27
| ###
| 7,797,177
| 12,748,384
| 78.2
| 78.2
| 0.0 |
2014-Jul-07 Mon
| ###
| ###
| 3.27
| 3.29
|
|
| 28.1
| 28.1
| ### |
2014-Jul-04 Fri
| 2.57
| ###
| 2.57
| ###
| 759,841
| ###
| 85.8
| 85.8
| 0.0 |
2014-Jul-03 Thu
| 2.5
| 2.58
| 2.5
| 2.57
| 530,455
| 1,347,355
| 85.6
| 85.6
| ### |
2014-Jul-02 Wed
| 2.52
| 2.58
| 2.46
| 2.5
| 809,276
| 2,039,375
| ###
| ###
| 0.2 |
2014-Jul-01 Tue
| 2.42
| ###
| 2.42
| 2.51
|
|
| 90.5
| 90.5
| ### |
2014-Jun-30 Mon
| 2.45
| 2.46
| 2.4
| 2.43
|
|
| ###
| ###
| ### |
2014-Jun-27 Fri
| 2.42
| 2.48
| 2.42
| 2.48
|
|
| 87.7
| 87.7
| 0.2 |
2014-Jun-26 Thu
| 2.41
| 2.44
| 2.4
| 2.42
|
|
| 63.9
| 63.9
| 0.2 |
2014-Jun-25 Wed
| 2.4
| 2.42
| ###
| 2.4
|
|
| ###
| ###
| ### |
2014-Jun-24 Tue
| 2.41
| 2.44
| 2.4
| 2.41
| 852,271
| ###
| 72.9
| 72.9
| 0.2 |
2014-Jun-23 Mon
| 2.46
| 2.46
| ###
| 2.41
| 1,005,357
| 1,236,589
| ###
| ###
| 0.2 |
2014-Jun-20 Fri
| 2.53
| 2.555
| 2.5
| 2.5
|
|
| 21.7
| 21.7
| 0.2 |
2014-Jun-19 Thu
| 2.53
| 2.55
| 2.49
| 2.54
| 685,441
| ###
| ###
| ###
| ### |
2014-Jun-18 Wed
| 2.5
| 2.51
| 2.44
| 2.48
| 485,449
| 1,201,486
| ###
| ###
| 0.2 |
2014-Jun-17 Tue
| 2.5
| 2.54
| 2.5
| 2.52
| 787,859
| ###
| ###
| ###
| ### |
2014-Jun-16 Mon
| 2.46
| 2.53
| 2.45
| 2.51
|
|
| 85.3
| 85.3
| ### |
2014-Jun-13 Fri
| 2.47
| 2.49
| 2.45
| 2.47
| 844,588
| ###
| 72.5
| 72.5
| ### |
2014-Jun-12 Thu
| 2.49
| 2.5
| 2.44
| 2.48
| 586,378
| 1,448,353
| ###
| ###
| 0.2 |
2014-Jun-11 Wed
| 2.47
| 2.53
| 2.46
| 2.51
| 523,174
| ###
| 86.3
| 86.3
| ### |
2014-Jun-10 Tue
| 2.51
| 2.53
| 2.48
| 2.5
| 779,540
| 1,952,747
| ###
| ###
| 0.2 |
2014-Jun-06 Fri
| 2.41
| 2.5
| 2.41
| 2.49
|
|
| 88.4
| 88.4
| 0.2 |
2014-Jun-05 Thu
| ###
| 2.42
| ###
| 2.42
| 434,871
| ###
| ###
| ###
| 0.2 |
2014-Jun-04 Wed
| 2.4
| 2.4
| ###
| ###
| 293,247
| ###
| ###
| ###
| 0.0 |
2014-Jun-03 Tue
| 2.42
| 2.43
| ###
| ###
| 1,052,753
| ###
| ###
| ###
| 0.0 |
2014-Jun-02 Mon
| 2.49
| 2.5
| 2.41
| 2.43
| 660,351
| ###
| ###
| ###
| ### |
2014-May-30 Fri
| 2.5
| 2.52
| 2.46
| 2.49
|
|
| ###
| ###
| 0.2 |
2014-May-29 Thu
| 2.44
| 2.51
| 2.43
| 2.49
| 831,823
| ###
| ###
| ###
| 0.2 |
2014-May-28 Wed
| 2.41
| 2.47
| 2.41
| 2.45
| 722,381
| ###
| ###
| ###
| 0.2 |
2014-May-27 Tue
| 2.42
| ###
| ###
| ###
| 377,386
| 0
| ###
| ###
| 0.0 |
2014-May-26 Mon
| ###
| 2.42
| ###
| 2.4
|
|
| ###
| ###
| ### |
2014-May-23 Fri
| ###
| ###
| ###
| ###
| 641,474
| 0
| ###
| ###
| 0.0 |
2014-May-22 Thu
| ###
| 2.345
| ###
| ###
| 670,173
| 785,777
| ###
| ###
| 0.0 |
2014-May-21 Wed
| ###
| ###
| 2.26
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-20 Tue
| ###
| ###
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2014-May-19 Mon
| ###
| ###
| ###
| ###
| 661,258
| 0
| 80.8
| 80.8
| 0.0 |
2014-May-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-15 Thu
| 2.4
| 2.44
| ###
| ###
| 989,822
| 1,207,582
| 25.8
| 25.8
| 0.0 |
2014-May-14 Wed
| 2.51
| 2.51
| ###
| 2.41
|
|
| 7.8
| 7.8
| 0.2 |
2014-May-13 Tue
| 2.53
| 2.54
| 2.48
| 2.51
| 1,141,124
| 2,864,221
| 24.0
| 24.0
| ### |
2014-May-12 Mon
| 2.57
| 2.58
| 2.51
| 2.53
| 629,327
| ###
| 21.9
| 21.9
| ### |
2014-May-09 Fri
| ###
| ###
| 2.56
| 2.56
|
|
| ###
| ###
| 0.2 |
2014-May-08 Thu
| ###
| 2.645
| ###
| ###
| 490,877
| 649,184
| ###
| ###
| 0.0 |
2014-May-07 Wed
| ###
| ###
| 2.57
| 2.58
|
|
| 27.0
| 27.0
| 0.2 |
2014-May-06 Tue
| ###
| 2.655
| ###
| ###
| 423,586
| ###
| ###
| ###
| 0.0 |
2014-May-05 Mon
| ###
| ###
| ###
| ###
| 1,073,488
| 0
| ###
| ###
| 0.0 |
2014-May-02 Fri
| ###
| ###
| 2.56
| 2.58
|
|
| 16.4
| 16.4
| 0.2 |
2014-May-01 Thu
| ###
| ###
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2014-Apr-30 Wed
| ###
| ###
| ###
| ###
| 551,251
| 0
| 25.7
| 25.7
| 0.0 |
2014-Apr-29 Tue
| 2.7
| 2.73
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2014-Apr-28 Mon
| 2.71
| 2.74
| 2.7
| 2.71
| 1,116,723
| 3,037,486
| 76.3
| 76.3
| ### |
2014-Apr-24 Thu
| 2.74
| 2.75
| ###
| ###
| 1,295,024
| 1,780,658
| 12.2
| 12.2
| 0.0 |
2014-Apr-23 Wed
| 2.81
| 2.845
| 2.72
| 2.74
|
|
| 12.5
| 12.5
| 0.2 |
2014-Apr-22 Tue
| 2.75
| 2.84
| 2.74
| 2.8
|
|
| 87.1
| 87.1
| 0.2 |
2014-Apr-17 Thu
| 2.74
| 2.77
| 2.71
| 2.75
| 1,804,520
| 4,944,384
| 76.2
| 76.2
| ### |
2014-Apr-16 Wed
| ###
| 2.75
| 2.675
| 2.73
| 962,451
| 2,610,648
| ###
| ###
| ### |
2014-Apr-15 Tue
| ###
| ###
| ###
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2014-Apr-14 Mon
| ###
| ###
| 2.56
| 2.59
| 705,379
| 902,885
| ###
| ###
| 0.2 |
2014-Apr-11 Fri
| ###
| 2.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-10 Thu
| ###
| 2.74
| ###
| 2.73
| 1,177,023
| 1,612,521
| 94.7
| 94.7
| ### |
2014-Apr-09 Wed
| ###
| ###
| ###
| 2.56
| 862,222
| 0
| 13.4
| 13.4
| 0.2 |
2014-Apr-08 Tue
| ###
| ###
| 2.56
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2014-Apr-07 Mon
| 2.52
| ###
| 2.51
| ###
| 527,022
| ###
| ###
| ###
| 0.0 |
2014-Apr-04 Fri
| 2.53
| 2.59
| 2.51
| 2.57
| 623,884
| ###
| 84.8
| 84.8
| ### |
2014-Apr-03 Thu
| 2.46
| 2.555
| 2.45
| 2.53
| 735,256
| 1,839,978
| ###
| ###
| ### |
2014-Apr-02 Wed
| 2.56
| 2.575
| 2.43
| 2.47
| 1,171,153
| ###
| 9.8
| 9.8
| ### |
2014-Apr-01 Tue
| ###
| ###
| 2.55
| 2.56
| 649,978
| 828,721
| ###
| ###
| 0.2 |
2014-Mar-31 Mon
| ###
| ###
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2014-Mar-28 Fri
| ###
| ###
| ###
| ###
| 456,853
| 0
| 66.9
| 66.9
| 0.0 |
2014-Mar-27 Thu
| 2.7
| 2.7
| ###
| ###
| 534,677
| ###
| 24.0
| 24.0
| 0.0 |
2014-Mar-26 Wed
| ###
| 2.73
| ###
| 2.71
|
|
| ###
| ###
| ### |
2014-Mar-25 Tue
| 2.7
| 2.74
| ###
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2014-Mar-24 Mon
| 2.72
| 2.76
| ###
| 2.73
|
|
| 71.0
| 71.0
| ### |
2014-Mar-21 Fri
| 2.7
| 2.72
| ###
| 2.7
|
|
| 67.5
| 67.5
| 0.2 |
2014-Mar-20 Thu
| 2.85
| ###
| ###
| ###
| 2,869,384
| 0
| 5.3
| 5.3
| 0.0 |
2014-Mar-19 Wed
| 2.47
| 3
| 2.45
| 3
|
|
| 99.2
| 99.2
| 0.2 |
2014-Mar-18 Tue
| ###
| 2.46
| ###
| 2.44
|
|
| ###
| ###
| 0.2 |
2014-Mar-17 Mon
| ###
| 2.42
| 2.29
| 2.29
| 985,620
| ###
| ###
| ###
| ### |
2014-Mar-14 Fri
| 2.42
| 2.44
| ###
| ###
| 1,383,044
| ###
| ###
| ###
| 0.0 |
2014-Mar-13 Thu
| ###
| 2.46
| ###
| 2.45
| 815,883
| ###
| 85.4
| 85.4
| 0.2 |
2014-Mar-12 Wed
| ###
| 2.4
| ###
| ###
| 880,180
| ###
| 27.4
| 27.4
| 0.0 |
2014-Mar-11 Tue
| 2.43
| 2.43
| ###
| ###
| 876,827
| 1,065,344
| ###
| ###
| 0.0 |
2014-Mar-10 Mon
| 2.41
| 2.44
| 2.41
| 2.42
|
|
| ###
| ###
| 0.2 |
2014-Mar-07 Fri
| 2.43
| 2.44
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2014-Mar-06 Thu
| 2.43
| 2.45
| 2.41
| 2.42
|
|
| ###
| ###
| 0.2 |
2014-Mar-05 Wed
| 2.43
| ###
| 2.43
| 2.43
| 887,624
| ###
| ###
| ###
| ### |
2014-Mar-04 Tue
| 2.46
| 2.5
| 2.4
| 2.4
| 1,429,784
| 3,502,970
| 14.0
| 14.0
| ### |
2014-Mar-03 Mon
| 2.59
| ###
| 2.55
| 2.56
| 1,792,643
| ###
| ###
| ###
| 0.2 |
2014-Feb-28 Fri
| 2.57
| ###
| 2.545
| 2.55
| 1,673,584
| ###
| ###
| ###
| 0.2 |
2014-Feb-27 Thu
| 2.78
| 2.78
| 2.54
| 2.54
|
|
| 2.7
| 2.7
| ### |
2014-Feb-26 Wed
| 2.78
| 2.84
| 2.75
| 2.78
| 1,924,957
| 5,380,254
| 72.8
| 72.8
| 0.2 |
2014-Feb-25 Tue
| 2.82
| 2.82
| 2.74
| 2.76
|
|
| 19.6
| 19.6
| 0.2 |
2014-Feb-24 Mon
| 2.8
| 2.82
| 2.77
| 2.8
|
|
| ###
| ###
| 0.2 |
2014-Feb-21 Fri
| 2.78
| 2.79
| 2.76
| 2.77
|
|
| ###
| ###
| 0.2 |
2014-Feb-20 Thu
| 2.77
| 2.78
| 2.73
| 2.77
| 830,554
| 2,288,176
| 70.6
| 70.6
| 0.2 |
2014-Feb-19 Wed
| 2.71
| 2.78
| 2.71
| 2.75
|
|
| 82.9
| 82.9
| ### |
2014-Feb-18 Tue
| 2.78
| 2.78
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2014-Feb-17 Mon
| 2.76
| 2.78
| ###
| 2.75
| 672,146
| 934,282
| ###
| ###
| ### |
2014-Feb-14 Fri
| 2.74
| 2.775
| 2.7
| 2.73
|
|
| 25.9
| 25.9
| ### |
2014-Feb-13 Thu
| ###
| 2.75
| ###
| 2.7
| 817,028
| ###
| ###
| ###
| 0.2 |
2014-Feb-12 Wed
| ###
| ###
| 2.57
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2014-Feb-11 Tue
| ###
| ###
| 2.51
| ###
| 778,550
| 977,080
| ###
| ###
| 0.0 |
2014-Feb-10 Mon
| ###
| ###
| ###
| ###
| 738,427
| 0
| ###
| ###
| 0.0 |
2014-Feb-07 Fri
| 2.48
| 2.57
| 2.48
| 2.55
| 826,276
| 2,086,346
| ###
| ###
| 0.2 |
2014-Feb-06 Thu
| ###
| 2.49
| ###
| 2.45
| 842,741
| ###
| ###
| ###
| 0.2 |
2014-Feb-05 Wed
| 2.43
| 2.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-04 Tue
| 2.42
| 2.51
| 2.4
| 2.41
|
|
| 34.1
| 34.1
| 0.2 |
2014-Feb-03 Mon
| 2.44
| 2.47
| 2.43
| 2.44
| 461,320
| ###
| ###
| ###
| 0.2 |
2014-Jan-31 Fri
| 2.42
| 2.47
| 2.4
| 2.44
|
|
| 76.4
| 76.4
| 0.2 |
2014-Jan-30 Thu
| 2.44
| 2.46
| 2.4
| 2.41
|
|
| ###
| ###
| 0.2 |
2014-Jan-29 Wed
| 2.44
| 2.5
| 2.42
| 2.42
| 3,739,120
| ###
| ###
| ###
| 0.2 |
2014-Jan-28 Tue
| ###
| 2.42
| ###
| 2.4
|
|
| 82.2
| 82.2
| ### |
2014-Jan-24 Fri
| 2.45
| 2.47
| ###
| ###
| 1,159,658
| 1,432,177
| ###
| ###
| 0.0 |
2014-Jan-23 Thu
| 2.49
| 2.49
| 2.44
| 2.45
| 767,720
| 1,892,429
| 23.4
| 23.4
| 0.2 |
2014-Jan-22 Wed
| 2.57
| 2.59
| 2.46
| 2.5
|
|
| ###
| ###
| 0.2 |
2014-Jan-21 Tue
| 2.56
| 2.59
| 2.55
| 2.56
| 471,142
| ###
| ###
| ###
| 0.2 |
2014-Jan-20 Mon
| 2.57
| ###
| 2.53
| 2.56
| 618,776
| 782,751
| ###
| ###
| 0.2 |
2014-Jan-17 Fri
| ###
| ###
| 2.57
| 2.58
| 394,429
| 506,841
| 24.0
| 24.0
| 0.2 |
2014-Jan-16 Thu
| 2.57
| ###
| 2.57
| 2.59
|
|
| ###
| ###
| 0.2 |
2014-Jan-15 Wed
| ###
| ###
| 2.45
| 2.54
| 1,269,157
| ###
| 8.7
| 8.7
| ### |
2014-Jan-14 Tue
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-13 Mon
| 2.75
| 2.75
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2014-Jan-10 Fri
| 2.71
| 2.76
| ###
| 2.76
| 1,011,753
| ###
| ###
| ###
| 0.2 |
2014-Jan-09 Thu
| ###
| ###
| 2.645
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2014-Jan-08 Wed
| ###
| 2.71
| ###
| ###
| 394,441
| ###
| 25.7
| 25.7
| 0.0 |
2014-Jan-07 Tue
| 2.72
| 2.73
| ###
| ###
|
|
| 17.5
| 17.5
| 0.0 |
2014-Jan-06 Mon
| 2.75
| 2.79
| 2.71
| 2.72
| 569,520
| 1,566,180
| 26.0
| 26.0
| 0.2 |
2014-Jan-03 Fri
| 2.76
| 2.77
| 2.71
| 2.73
| 432,144
| 1,184,074
| ###
| ###
| ### |
2014-Jan-02 Thu
| 2.82
| 2.84
| 2.71
| 2.76
| 714,358
| 1,982,343
| ###
| ###
| 0.2 |
2013-Dec-31 Tue
| 2.71
| 2.78
| 2.71
| 2.77
|
|
| 87.2
| 87.2
| 0.2 |
2013-Dec-30 Mon
| 2.72
| 2.75
| ###
| 2.71
| 873,620
| 1,201,227
| 24.8
| 24.8
| ### |
2013-Dec-27 Fri
| 2.76
| 2.78
| ###
| 2.71
| 897,558
| ###
| 13.7
| 13.7
| ### |
2013-Dec-24 Tue
| 2.79
| 2.84
| ###
| 2.74
|
|
| ###
| ###
| 0.2 |
2013-Dec-23 Mon
| ###
| 2.76
| 2.57
| 2.76
| 1,699,946
| 4,530,356
| ###
| ###
| 0.2 |
2013-Dec-20 Fri
| 2.57
| 2.71
| 2.53
| 2.53
| 3,594,181
| 9,416,754
| 17.9
| 17.9
| ### |
2013-Dec-19 Thu
| ###
| 2.7
| 2.51
| 2.54
| 4,767,278
| 12,418,759
| ###
| ###
| ### |
2013-Dec-18 Wed
| 3.2
| ###
| 2.82
| 2.85
| 8,806,251
| ###
| 2.1
| 2.1
| ### |
2013-Dec-17 Tue
| 4.22
| 4.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-16 Mon
| ###
| 4.21
| ###
| 4.21
| 328,344
| ###
| 92.9
| 92.9
| ### |
2013-Dec-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-12 Thu
| ###
| 4.155
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2013-Dec-11 Wed
| 4.21
| 4.22
| 4
| ###
| 623,979
| 2,564,553
| ###
| ###
| 0.0 |
2013-Dec-10 Tue
| 4.2
| ###
| 4.2
| 4.24
| 560,950
| ###
| 82.5
| 82.5
| 0.3 |
2013-Dec-09 Mon
| 4.25
| 4.29
| 4.21
| 4.23
|
|
| ###
| ###
| 0.3 |
2013-Dec-06 Fri
| 4.26
| ###
| 4.26
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-05 Thu
| 4.4
| 4.44
| 4.29
| 4.29
| 451,385
| ###
| 18.2
| 18.2
| ### |
2013-Dec-04 Wed
| ###
| 4.45
| ###
| 4.44
|
|
| ###
| ###
| 0.3 |
2013-Dec-03 Tue
| ###
| ###
| 4.25
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-02 Mon
| ###
| ###
| ###
| ###
|
|
| 36.6
| 36.6
| 0.0 |
2013-Nov-29 Fri
| ###
| 4.4
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2013-Nov-28 Thu
| 4.29
| ###
| 4.29
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2013-Nov-27 Wed
| ###
| 4.4
| 4.26
| 4.26
| 398,054
| 1,723,573
| ###
| ###
| 0.3 |
2013-Nov-26 Tue
| 4.46
| 4.46
| ###
| ###
| 453,676
| ###
| 17.2
| 17.2
| 0.0 |
2013-Nov-25 Mon
| 4.4
| 4.47
| ###
| 4.45
| 368,024
| ###
| 83.7
| 83.7
| 0.3 |
2013-Nov-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-21 Thu
| ###
| ###
| 4.28
| ###
| 488,982
| 1,046,421
| ###
| ###
| 0.0 |
2013-Nov-20 Wed
| ###
| 4.45
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2013-Nov-19 Tue
| ###
| 4.52
| 4.29
| 4.4
| 1,125,577
| ###
| 87.8
| 87.8
| 0.3 |
2013-Nov-18 Mon
| ###
| ###
| ###
| ###
| 316,242
| 0
| 79.4
| 79.4
| 0.0 |
2013-Nov-15 Fri
| ###
| ###
| 4.25
| ###
| 689,873
| 1,465,980
| 74.1
| 74.1
| 0.0 |
2013-Nov-14 Thu
| 4.22
| ###
| ###
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2013-Nov-13 Wed
| ###
| ###
| ###
| 4.2
| 489,950
| 0
| 14.9
| 14.9
| ### |
2013-Nov-12 Tue
| ###
| ###
| ###
| ###
| 1,513,385
| 0
| 76.6
| 76.6
| 0.0 |
2013-Nov-11 Mon
| ###
| 4.325
| 4.255
| ###
| 286,448
| ###
| ###
| ###
| 0.0 |
2013-Nov-08 Fri
| 4.28
| ###
| 4.24
| 4.29
| 361,758
| 766,926
| ###
| ###
| ### |
2013-Nov-07 Thu
| 4.22
| ###
| ###
| 4.28
| 527,456
| 0
| 85.3
| 85.3
| 0.3 |
2013-Nov-06 Wed
| 4.2
| ###
| ###
| 4.22
| 370,080
| 0
| 76.8
| 76.8
| ### |
2013-Nov-05 Tue
| ###
| 4.29
| ###
| 4.25
| 336,220
| ###
| ###
| ###
| ### |
2013-Nov-04 Mon
| 4.42
| 4.44
| ###
| ###
| 844,041
| 1,873,771
| 7.6
| 7.6
| 0.0 |
2013-Nov-01 Fri
| 4.43
| 4.46
| ###
| 4.42
| 409,041
| ###
| 37.0
| 37.0
| 0.3 |
2013-Oct-31 Thu
| 4.49
| 4.53
| 4.44
| 4.44
|
|
| 22.2
| 22.2
| 0.3 |
2013-Oct-30 Wed
| ###
| 4.49
| ###
| 4.47
|
|
| 90.1
| 90.1
| ### |
2013-Oct-29 Tue
| 4.42
| 4.42
| 4.27
| ###
| 1,606,457
| 6,980,055
| ###
| ###
| 0.0 |
2013-Oct-28 Mon
| 4.56
| 4.56
| 4.43
| 4.43
|
|
| ###
| ###
| ### |
2013-Oct-25 Fri
| 4.49
| 4.555
| 4.45
| 4.52
| 506,750
| 2,281,641
| 77.6
| 77.6
| 0.3 |
2013-Oct-24 Thu
| 4.7
| 4.73
| ###
| 4.4
|
|
| 3.8
| 3.8
| 0.3 |
2013-Oct-23 Wed
| 4.7
| 4.74
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2013-Oct-22 Tue
| ###
| 4.75
| 4.575
| ###
| 7,127,324
| 33,231,148
| ###
| ###
| 0.0 |
2013-Oct-21 Mon
| ###
| 4.7
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2013-Oct-18 Fri
| ###
| 4.71
| ###
| ###
| 503,520
| 1,185,789
| 68.7
| 68.7
| 0.0 |
2013-Oct-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-16 Wed
| 4.54
| ###
| 4.54
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-15 Tue
| ###
| ###
| 4.56
| 4.59
| 214,148
| 488,257
| ###
| ###
| 0.3 |
2013-Oct-14 Mon
| ###
| ###
| 4.49
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2013-Oct-11 Fri
| 4.52
| ###
| 4.49
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-10 Thu
| 4.48
| 4.5
| 4.41
| 4.46
|
|
| 28.6
| 28.6
| 0.3 |
2013-Oct-09 Wed
| 4.4
| 4.5
| ###
| 4.5
|
|
| 87.8
| 87.8
| ### |
2013-Oct-08 Tue
| 4.43
| 4.52
| ###
| 4.44
| 339,256
| ###
| 75.1
| 75.1
| 0.3 |
2013-Oct-07 Mon
| 4.53
| ###
| 4.41
| 4.43
|
|
| ###
| ###
| ### |
2013-Oct-04 Fri
| 4.58
| ###
| ###
| 4.58
| 279,973
| 0
| ###
| ###
| 0.3 |
2013-Oct-03 Thu
| ###
| ###
| 4.59
| ###
| 385,278
| ###
| 23.4
| 23.4
| 0.0 |
2013-Oct-02 Wed
| ###
| ###
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2013-Oct-01 Tue
| 4.7
| 4.71
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2013-Sep-30 Mon
| 4.73
| 4.76
| ###
| 4.7
| 451,241
| 1,073,953
| 34.1
| 34.1
| 0.3 |
2013-Sep-27 Fri
| 4.72
| 4.78
| 4.71
| 4.76
|
|
| ###
| ###
| ### |
2013-Sep-26 Thu
| ###
| 4.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-25 Wed
| 4.53
| ###
| 4.53
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-24 Tue
| 4.53
| 4.55
| 4.49
| 4.52
|
|
| 31.8
| 31.8
| 0.3 |
2013-Sep-23 Mon
| 4.56
| 4.58
| 4.5
| 4.53
| 340,883
| ###
| ###
| ###
| ### |
2013-Sep-20 Fri
| ###
| ###
| 4.56
| 4.56
|
|
| 14.4
| 14.4
| 0.3 |
2013-Sep-19 Thu
| ###
| ###
| ###
| ###
| 629,384
| 0
| 77.6
| 77.6
| 0.0 |
2013-Sep-18 Wed
| ###
| ###
| 4.53
| 4.57
|
|
| 28.9
| 28.9
| ### |
2013-Sep-17 Tue
| 4.52
| ###
| 4.5
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-16 Mon
| 4.51
| ###
| ###
| 4.58
|
|
| 83.5
| 83.5
| 0.3 |
2013-Sep-13 Fri
| ###
| ###
| 4.47
| 4.49
| 1,154,384
| 2,580,048
| 13.1
| 13.1
| ### |
2013-Sep-12 Thu
| ###
| ###
| 4.57
| 4.59
| 813,248
| 1,858,271
| ###
| ###
| 0.3 |
2013-Sep-11 Wed
| 4.74
| 4.74
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2013-Sep-10 Tue
| ###
| 4.79
| ###
| 4.74
|
|
| ###
| ###
| 0.3 |
2013-Sep-09 Mon
| 4.7
| ###
| ###
| ###
| 332,553
| 0
| ###
| ###
| 0.0 |
2013-Sep-06 Fri
| 4.73
| 4.8
| ###
| 4.8
| 676,673
| ###
| ###
| ###
| 0.3 |
2013-Sep-05 Thu
| 4.78
| 4.8
| 4.7
| 4.73
|
|
| ###
| ###
| 0.3 |
2013-Sep-04 Wed
| 4.86
| 4.86
| 4.74
| 4.78
|
|
| ###
| ###
| ### |
2013-Sep-03 Tue
| 4.76
| 4.86
| 4.75
| 4.85
| 521,488
| 2,505,749
| 81.7
| 81.7
| ### |
2013-Sep-02 Mon
| ###
| 4.77
| ###
| 4.76
|
|
| 77.7
| 77.7
| ### |
2013-Aug-30 Fri
| 4.49
| ###
| 4.42
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-29 Thu
| ###
| 4.7
| ###
| 4.48
|
|
| ###
| ###
| ### |
2013-Aug-28 Wed
| 4.75
| ###
| ###
| 4.71
| 893,343
| 0
| 26.0
| 26.0
| ### |
2013-Aug-27 Tue
| 4.85
| ###
| 4.85
| ###
| 325,685
| 789,786
| ###
| ###
| 0.0 |
2013-Aug-26 Mon
| ###
| 5
| ###
| ###
| 335,540
| 838,850
| 75.2
| 75.2
| 0.0 |
2013-Aug-23 Fri
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2013-Aug-22 Thu
| 4.84
| ###
| 4.8
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-20 Tue
| 4.78
| ###
| 4.78
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-19 Mon
| ###
| ###
| 4.81
| 4.83
| 386,846
| ###
| 15.2
| 15.2
| 0.3 |
2013-Aug-16 Fri
| 4.89
| ###
| 4.81
| 4.85
| 271,547
| 653,070
| 22.5
| 22.5
| ### |
2013-Aug-15 Thu
| 4.88
| ###
| 4.825
| ###
| 281,543
| 679,222
| 71.3
| 71.3
| 0.0 |
2013-Aug-14 Wed
| ###
| ###
| 4.76
| 4.83
|
|
| ###
| ###
| 0.3 |
2013-Aug-13 Tue
| 4.7
| 4.84
| 4.7
| 4.82
|
|
| ###
| ###
| 0.3 |
2013-Aug-12 Mon
| 4.7
| 4.81
| ###
| 4.8
| 380,642
| 915,444
| ###
| ###
| 0.3 |
2013-Aug-09 Fri
| ###
| 4.74
| 4.59
| ###
| 349,349
| ###
| ###
| ###
| 0.0 |
2013-Aug-08 Thu
| 4.74
| 4.77
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2013-Aug-07 Wed
| 4.75
| 4.85
| ###
| 4.74
| 581,254
| 1,409,540
| 44.2
| 44.2
| 0.3 |
2013-Aug-06 Tue
| ###
| ###
| 4.76
| 4.79
|
|
| 15.2
| 15.2
| 0.3 |
2013-Aug-05 Mon
| ###
| ###
| ###
| ###
| 162,770
| 0
| 86.8
| 86.8
| 0.0 |
2013-Aug-02 Fri
| ###
| 5
| 4.89
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-01 Thu
| ###
| ###
| ###
| ###
| 416,784
| 0
| ###
| ###
| 0.0 |
2013-Jul-31 Wed
| 5
| ###
| ###
| ###
| 350,074
| 0
| ###
| ###
| 0.0 |
2013-Jul-30 Tue
| 5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-29 Mon
| 5
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2013-Jul-26 Fri
| ###
| ###
| ###
| ###
| 311,122
| 0
| 83.2
| 83.2
| 0.0 |
2013-Jul-25 Thu
| ###
| ###
| 4.89
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-24 Wed
| ###
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-23 Tue
| ###
| 5.21
| ###
| ###
| 394,057
| ###
| 26.0
| 26.0
| 0.0 |
2013-Jul-22 Mon
| ###
| 5.25
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2013-Jul-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-17 Wed
| ###
| ###
| ###
| ###
| 426,671
| 0
| 73.3
| 73.3
| 0.0 |
2013-Jul-16 Tue
| ###
| ###
| ###
| ###
| 712,088
| 0
| ###
| ###
| 0.0 |
2013-Jul-15 Mon
| 4.86
| ###
| 4.83
| 4.88
|
|
| 75.9
| 75.9
| 0.3 |
2013-Jul-12 Fri
| 4.84
| ###
| 4.82
| 4.86
| 557,674
| ###
| 73.1
| 73.1
| 0.3 |
2013-Jul-11 Thu
| 4.76
| ###
| 4.75
| 4.87
| 564,681
| ###
| ###
| ###
| 0.3 |
2013-Jul-10 Wed
| 4.75
| ###
| 4.71
| 4.76
|
|
| ###
| ###
| ### |
2013-Jul-09 Tue
| ###
| 4.74
| 4.59
| 4.72
|
|
| ###
| ###
| 0.3 |
2013-Jul-08 Mon
| 4.55
| ###
| 4.52
| 4.53
| 341,229
| 771,177
| 31.2
| 31.2
| ### |
2013-Jul-05 Fri
| ###
| ###
| 4.56
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2013-Jul-04 Thu
| 4.57
| ###
| 4.57
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2013-Jul-03 Wed
| 4.58
| ###
| 4.48
| ###
| 663,051
| ###
| ###
| ###
| 0.0 |
2013-Jul-02 Tue
| 4.41
| ###
| 4.41
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-01 Mon
| 4.42
| 4.48
| 4.41
| 4.43
| 443,646
| ###
| ###
| ###
| ### |
2013-Jun-28 Fri
| 4.57
| 4.59
| 4.45
| 4.53
|
|
| 26.4
| 26.4
| ### |
2013-Jun-27 Thu
| 4.59
| 4.72
| 4.53
| 4.58
|
|
| 23.7
| 23.7
| 0.3 |
2013-Jun-26 Wed
| 4.47
| ###
| 4.42
| ###
| 1,162,054
| ###
| ###
| ###
| 0.0 |
2013-Jun-25 Tue
| ###
| ###
| 4.4
| 4.49
| 1,309,347
| ###
| 17.9
| 17.9
| ### |
2013-Jun-24 Mon
| 4.75
| 4.83
| 4.51
| 4.73
|
|
| ###
| ###
| 0.3 |
2013-Jun-21 Fri
| 4.83
| 4.85
| 4.71
| 4.75
|
|
| ###
| ###
| ### |
2013-Jun-20 Thu
| 4.87
| ###
| 4.77
| 4.83
| 1,064,357
| ###
| ###
| ###
| 0.3 |
2013-Jun-19 Wed
| ###
| ###
| 4.84
| 4.88
| 863,073
| ###
| ###
| ###
| 0.3 |
2013-Jun-18 Tue
| 4.72
| ###
| 4.71
| ###
| 3,731,026
| ###
| ###
| ###
| 0.0 |
2013-Jun-17 Mon
| ###
| ###
| 4.79
| 4.81
|
|
| 21.3
| 21.3
| ### |
2013-Jun-14 Fri
| ###
| 5
| ###
| ###
| 768,426
| ###
| ###
| ###
| 0.0 |
2013-Jun-13 Thu
| ###
| ###
| 4.89
| ###
| 937,585
| ###
| 20.9
| 20.9
| 0.0 |
2013-Jun-12 Wed
| ###
| ###
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2013-Jun-11 Tue
| ###
| ###
| ###
| ###
| 548,488
| 0
| 32.0
| 32.0
| 0.0 |
2013-Jun-07 Fri
| ###
| ###
| ###
| ###
| 778,122
| 0
| 81.7
| 81.7
| 0.0 |
2013-Jun-06 Thu
| ###
| ###
| 5.21
| 5.23
|
|
| 15.3
| 15.3
| ### |
2013-Jun-05 Wed
| 5.49
| 5.49
| 5.4
| 5.43
|
|
| ###
| ###
| 0.4 |
2013-Jun-04 Tue
| 5.5
| 5.53
| 5.43
| 5.5
|
|
| 67.3
| 67.3
| 0.4 |
2013-Jun-03 Mon
| 5.48
| 5.52
| 5.43
| 5.5
| 574,184
| 3,143,657
| ###
| ###
| 0.4 |
2013-May-31 Fri
| 5.48
| ###
| 5.48
| 5.54
|
|
| 76.7
| 76.7
| 0.4 |
2013-May-30 Thu
| 5.57
| 5.58
| 5.43
| 5.49
|
|
| 23.4
| 23.4
| 0.4 |
2013-May-29 Wed
| 5.45
| 5.56
| 5.2
| 5.54
|
|
| 79.6
| 79.6
| 0.4 |
2013-May-28 Tue
| 5.53
| 5.54
| 5.47
| 5.5
|
|
| ###
| ###
| 0.4 |
2013-May-27 Mon
| 5.53
| 5.54
| 5.45
| 5.53
| 749,571
| ###
| 76.5
| 76.5
| ### |
2013-May-24 Fri
| 5.54
| 5.57
| 5.45
| 5.53
|
|
| ###
| ###
| ### |
2013-May-23 Thu
| 5.59
| 5.59
| 5.45
| 5.5
| 533,355
| ###
| 32.7
| 32.7
| 0.4 |
2013-May-22 Wed
| 5.59
| ###
| 5.55
| 5.57
| 717,650
| 1,991,478
| ###
| ###
| 0.4 |
2013-May-21 Tue
| 5.5
| ###
| 5.47
| ###
| 437,489
| ###
| ###
| ###
| 0.0 |
2013-May-20 Mon
| ###
| 5.57
| ###
| 5.5
| 430,727
| 1,199,574
| 89.4
| 89.4
| 0.4 |
2013-May-17 Fri
| 5.42
| 5.42
| ###
| ###
| 413,775
| ###
| 25.7
| 25.7
| 0.0 |
2013-May-16 Thu
| ###
| 5.45
| ###
| 5.44
| 629,751
| 1,716,071
| ###
| ###
| 0.4 |
2013-May-15 Wed
| 5.4
| 5.4
| 5.26
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2013-May-14 Tue
| ###
| 5.43
| ###
| ###
| 570,553
| 1,549,051
| ###
| ###
| 0.0 |
2013-May-13 Mon
| ###
| 5.41
| ###
| 5.4
| 411,743
| ###
| ###
| ###
| 0.4 |
2013-May-10 Fri
| ###
| 5.41
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2013-May-09 Thu
| 5.2
| ###
| 5.2
| ###
| 700,540
| ###
| ###
| ###
| 0.0 |
2013-May-08 Wed
| 5.25
| 5.26
| ###
| 5.2
|
|
| 19.6
| 19.6
| ### |
2013-May-07 Tue
| ###
| 5.23
| ###
| 5.23
|
|
| ###
| ###
| ### |
2013-May-06 Mon
| ###
| ###
| ###
| ###
| 273,821
| 0
| ###
| ###
| 0.0 |
2013-May-03 Fri
| ###
| ###
| 5
| ###
| 123,343
| 308,357
| ###
| ###
| 0.0 |
2013-May-02 Thu
| ###
| ###
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2013-May-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-30 Tue
| ###
| ###
| ###
| ###
| 393,524
| 0
| 70.3
| 70.3
| 0.0 |
2013-Apr-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-23 Tue
| 4.84
| ###
| 4.84
| 4.85
| 613,252
| ###
| 74.9
| 74.9
| ### |
2013-Apr-22 Mon
| 4.77
| 4.85
| 4.77
| 4.84
| 589,481
| ###
| ###
| ###
| 0.3 |
2013-Apr-19 Fri
| 4.8
| 4.85
| 4.75
| 4.77
|
|
| ###
| ###
| ### |
2013-Apr-18 Thu
| ###
| ###
| 4.75
| 4.8
| 453,181
| ###
| ###
| ###
| 0.3 |
2013-Apr-17 Wed
| 4.85
| ###
| 4.85
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-16 Tue
| 4.8
| 4.85
| 4.8
| 4.85
| 460,654
| 2,222,655
| 78.9
| 78.9
| ### |
2013-Apr-15 Mon
| 4.89
| ###
| 4.85
| 4.88
|
|
| ###
| ###
| 0.3 |
2013-Apr-12 Fri
| 4.88
| ###
| 4.87
| ###
| 210,386
| 512,289
| ###
| ###
| 0.0 |
2013-Apr-11 Thu
| ###
| ###
| 4.84
| 4.87
|
|
| ###
| ###
| 0.3 |
2013-Apr-10 Wed
| ###
| ###
| 4.78
| 4.8
| 942,424
| ###
| 11.9
| 11.9
| 0.3 |
2013-Apr-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-08 Mon
| 4.86
| ###
| 4.79
| 4.87
| 738,228
| 1,768,056
| ###
| ###
| 0.3 |
2013-Apr-05 Fri
| 4.74
| 4.78
| 4.71
| 4.77
|
|
| ###
| ###
| ### |
2013-Apr-04 Thu
| 4.8
| 4.85
| 4.72
| 4.73
| 896,525
| 4,289,872
| ###
| ###
| 0.3 |
2013-Apr-03 Wed
| 4.89
| ###
| 4.85
| 4.85
|
|
| 33.7
| 33.7
| ### |
2013-Apr-02 Tue
| ###
| 5
| 4.87
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-28 Thu
| ###
| ###
| 4.86
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-27 Wed
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2013-Mar-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-25 Mon
| ###
| 5.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-22 Fri
| ###
| ###
| ###
| ###
| 848,881
| 0
| ###
| ###
| 0.0 |
2013-Mar-21 Thu
| 5
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-20 Wed
| ###
| ###
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2013-Mar-19 Tue
| ###
| ###
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2013-Mar-18 Mon
| ###
| 5.23
| ###
| ###
| 862,580
| 2,255,646
| ###
| ###
| 0.0 |
2013-Mar-15 Fri
| ###
| 5.24
| ###
| 5.24
|
|
| 93.5
| 93.5
| 0.4 |
2013-Mar-14 Thu
| 4.89
| ###
| 4.81
| ###
| 1,036,058
| ###
| ###
| ###
| 0.0 |
2013-Mar-13 Wed
| ###
| ###
| ###
| ###
| 966,458
| 0
| ###
| ###
| 0.0 |
2013-Mar-12 Tue
| 4.75
| 4.78
| 4.58
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-11 Mon
| 4.78
| 4.78
| ###
| 4.75
|
|
| 23.1
| 23.1
| ### |
2013-Mar-08 Fri
| 4.7
| 4.8
| ###
| 4.77
|
|
| 78.5
| 78.5
| ### |
2013-Mar-07 Thu
| 4.89
| ###
| 4.76
| 4.78
|
|
| 16.3
| 16.3
| ### |
2013-Mar-06 Wed
| ###
| ###
| 4.84
| ###
| 867,444
| ###
| 19.5
| 19.5
| 0.0 |
2013-Mar-05 Tue
| 5
| ###
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2013-Mar-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-01 Fri
| ###
| ###
| ###
| ###
| 1,017,324
| 0
| ###
| ###
| 0.0 |
2013-Feb-28 Thu
| 5.2
| 5.25
| ###
| ###
|
|
| 5.9
| 5.9
| 0.0 |
2013-Feb-27 Wed
| 5.86
| 5.88
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-26 Tue
| 5.84
| 5.87
| 5.76
| 5.84
| 538,148
| ###
| 70.8
| 70.8
| 0.4 |
2013-Feb-25 Mon
| 5.78
| 5.81
| 5.76
| 5.79
| 325,482
| ###
| ###
| ###
| ### |
2013-Feb-22 Fri
| 5.76
| 5.8
| 5.73
| 5.75
|
|
| 23.2
| 23.2
| ### |
2013-Feb-21 Thu
| 5.85
| 5.85
| 5.71
| 5.76
| 391,550
| 2,263,158
| ###
| ###
| ### |
2013-Feb-20 Wed
| 5.78
| 5.83
| 5.74
| 5.77
| 379,171
| ###
| 33.6
| 33.6
| 0.4 |
2013-Feb-19 Tue
| 5.7
| 5.78
| ###
| 5.75
|
|
| 79.2
| 79.2
| ### |
2013-Feb-18 Mon
| 5.76
| 5.8
| 5.71
| 5.72
|
|
| 30.8
| 30.8
| 0.4 |
2013-Feb-15 Fri
| ###
| 5.7
| ###
| 5.7
| 353,742
| ###
| ###
| ###
| 0.4 |
2013-Feb-14 Thu
| ###
| 5.73
| ###
| 5.7
|
|
| 74.1
| 74.1
| 0.4 |
2013-Feb-13 Wed
| 5.72
| 5.74
| ###
| ###
| 521,826
| 1,497,640
| 23.2
| 23.2
| 0.0 |
2013-Feb-12 Tue
| 5.7
| 5.71
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2013-Feb-11 Mon
| 5.54
| 5.71
| 5.54
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-08 Fri
| ###
| ###
| 5.55
| 5.58
|
|
| 24.6
| 24.6
| 0.4 |
|