End of day Prices (full format), 1200 Days for (ALS) ALESCO CORPORATION LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.16 |
2013-Jan-29 Tue
| 1.625
| 1.625
| 1.625
| 1.625
| 0
|
|
|
| ### |
2013-Jan-25 Fri
| 1.625
| 1.625
| 1.625
| 1.625
| 0
|
|
|
| ### |
2013-Jan-24 Thu
| 1.625
| 1.625
| 1.625
| 1.625
| 0
|
|
|
| ### |
2013-Jan-23 Wed
| 1.625
| 1.625
| 1.625
| 1.625
| 0
|
|
|
| ### |
2013-Jan-22 Tue
| 1.625
| 1.625
| 1.625
| 1.625
| 0
|
|
|
| ### |
2013-Jan-21 Mon
| 1.625
| 1.625
| 1.625
| 1.625
| 0
|
|
|
| ### |
2013-Jan-18 Fri
| 1.625
| 1.625
| 1.625
| 1.625
| 0
|
|
|
| ### |
2013-Jan-17 Thu
| 1.625
| 1.625
| 1.625
| 1.625
| 0
|
|
|
| ### |
2013-Jan-16 Wed
| 1.625
| 1.625
| 1.625
| 1.625
| 0
|
|
|
| ### |
2013-Jan-15 Tue
| 1.625
| 1.625
| 1.625
| 1.625
| 0
|
|
|
| ### |
2013-Jan-14 Mon
| 1.625
| 1.625
| 1.625
| 1.625
| 0
|
|
|
| ### |
2013-Jan-11 Fri
| 1.625
| 1.625
| 1.625
| 1.625
| 0
|
|
|
| ### |
2013-Jan-10 Thu
| 1.625
| 1.625
| 1.625
| 1.625
| 0
|
|
|
| ### |
2013-Jan-09 Wed
| 1.625
| 1.625
| 1.625
| 1.625
| 0
|
|
|
| ### |
2013-Jan-08 Tue
| 1.625
| 1.625
| 1.625
| 1.625
| 0
|
|
|
| ### |
2013-Jan-07 Mon
| 1.625
| 1.625
| 1.625
| 1.625
| 0
|
|
|
| ### |
2013-Jan-04 Fri
| 1.625
| 1.625
| 1.625
| 1.625
| 0
|
|
|
| ### |
2013-Jan-03 Thu
| 1.625
| 1.625
| 1.625
| 1.625
| 0
|
|
|
| ### |
2013-Jan-02 Wed
| 1.625
| 1.625
| 1.625
| 1.625
| 0
|
|
|
| ### |
2012-Dec-31 Mon
| 1.625
| 1.625
| 1.625
| 1.625
| 0
|
|
|
| ### |
2012-Dec-28 Fri
| ###
| ###
| 1.625
| 1.625
|
|
| ###
| ###
| ### |
2012-Dec-27 Thu
| ###
| ###
| ###
| ###
| 24,943
| 0
| ###
| ###
| 0.0 |
2012-Dec-24 Mon
| ###
| ###
| ###
| ###
| 2,525
| 0
| 71.1
| 71.1
| 0.0 |
2012-Dec-21 Fri
| ###
| ###
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2012-Dec-20 Thu
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2012-Dec-19 Wed
| ###
| ###
| ###
| ###
| 22,650
| 0
| 85.2
| 85.2
| 0.0 |
2012-Dec-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-17 Mon
| 1.625
| 1.625
| ###
| ###
| 563,953
| ###
| 25.1
| 25.1
| 0.0 |
2012-Dec-14 Fri
| ###
| ###
| 1.625
| 1.625
| 15,556
| ###
| 26.1
| 26.1
| ### |
2012-Dec-13 Thu
| ###
| ###
| 1.625
| 1.625
| 6,275
| ###
| 24.9
| 24.9
| ### |
2012-Dec-12 Wed
| 1.625
| ###
| 1.625
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2012-Dec-11 Tue
| 1.625
| ###
| 1.625
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2012-Dec-10 Mon
| ###
| ###
| 1.625
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2012-Dec-07 Fri
| 1.625
| ###
| 1.625
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-06 Thu
| ###
| ###
| 1.625
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-05 Wed
| ###
| ###
| 1.625
| ###
| 5,056
| ###
| 67.2
| 67.2
| 0.0 |
2012-Dec-04 Tue
| ###
| ###
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2012-Dec-03 Mon
| 1.85
| 1.85
| ###
| ###
| 165,645
| 153,221
| 1.4
| 1.4
| 0.0 |
2012-Nov-30 Fri
| ###
| ###
| ###
| 1.925
| 742,028
| 0
| 13.7
| 13.7
| 0.1 |
2012-Nov-29 Thu
| ###
| ###
| ###
| ###
| 185,885
| 0
| 82.3
| 82.3
| 0.0 |
2012-Nov-28 Wed
| ###
| ###
| ###
| ###
| 210,454
| 0
| ###
| ###
| 0.0 |
2012-Nov-27 Tue
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2012-Nov-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-23 Fri
| ###
| ###
| ###
| ###
| 60,458
| 0
| 68.9
| 68.9
| 0.0 |
2012-Nov-22 Thu
| ###
| ###
| ###
| ###
| 49,643
| 0
| 67.1
| 67.1
| 0.0 |
2012-Nov-21 Wed
| ###
| ###
| ###
| ###
| 114,455
| 0
| 78.8
| 78.8
| 0.0 |
2012-Nov-20 Tue
| 1.925
| 1.925
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-19 Mon
| 1.925
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-16 Fri
| ###
| 1.925
| ###
| ###
| 235,356
| ###
| ###
| ###
| 0.0 |
2012-Nov-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-13 Tue
| ###
| ###
| ###
| ###
|
|
| 36.5
| 36.5
| 0.0 |
2012-Nov-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-09 Fri
| ###
| ###
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2012-Nov-08 Thu
| ###
| ###
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2012-Nov-07 Wed
| ###
| ###
| ###
| 1.922
|
|
| 68.8
| 68.8
| 0.1 |
2012-Nov-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-02 Fri
| ###
| ###
| ###
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2012-Nov-01 Thu
| ###
| 1.945
| 1.89
| 1.89
|
|
| ###
| ###
| ### |
2012-Oct-31 Wed
| ###
| 1.945
| ###
| ###
| 18,674
| ###
| 66.8
| 66.8
| 0.0 |
2012-Oct-30 Tue
| 1.945
| ###
| ###
| 1.945
| 50,357
| 0
| 76.2
| 76.2
| 0.1 |
2012-Oct-29 Mon
| 1.945
| ###
| 1.945
| ###
| 36,929
| ###
| ###
| ###
| 0.0 |
2012-Oct-26 Fri
| 1.945
| ###
| 1.945
| ###
| 21,171
| 20,588
| ###
| ###
| 0.0 |
2012-Oct-25 Thu
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2012-Oct-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-23 Tue
| ###
| ###
| ###
| ###
| 20,627
| 0
| ###
| ###
| 0.0 |
2012-Oct-22 Mon
| 1.945
| ###
| 1.945
| ###
| 113,359
| 110,241
| ###
| ###
| 0.0 |
2012-Oct-19 Fri
| 1.945
| ###
| ###
| ###
|
|
| 64.0
| 64.0
| 0.0 |
2012-Oct-18 Thu
| 1.955
| 1.955
| ###
| 1.955
|
|
| ###
| ###
| ### |
2012-Oct-17 Wed
| ###
| ###
| ###
| 1.955
|
|
| 69.7
| 69.7
| ### |
2012-Oct-16 Tue
| ###
| 1.955
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2012-Oct-15 Mon
| 1.945
| ###
| 1.945
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-12 Fri
| 1.945
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-11 Thu
| ###
| 1.955
| ###
| ###
| 102,844
| ###
| ###
| ###
| 0.0 |
2012-Oct-10 Wed
| ###
| ###
| 1.945
| ###
| 1,418,874
| 1,379,854
| 69.1
| 69.1
| 0.0 |
2012-Oct-09 Tue
| 1.955
| 1.955
| 1.945
| 1.945
|
|
| 23.6
| 23.6
| 0.1 |
2012-Oct-08 Mon
| ###
| ###
| 1.945
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2012-Oct-05 Fri
| 1.955
| ###
| ###
| 1.955
| 333,083
| 0
| 61.8
| 61.8
| ### |
2012-Oct-04 Thu
| ###
| ###
| ###
| 1.955
|
|
| ###
| ###
| ### |
2012-Oct-03 Wed
| 1.955
| ###
| 1.955
| ###
| 339,787
| 332,141
| ###
| ###
| 0.0 |
2012-Oct-02 Tue
| ###
| ###
| ###
| 1.955
| 66,671
| 0
| 63.9
| 63.9
| ### |
2012-Oct-01 Mon
| ###
| 1.955
| 1.945
| 1.955
| 55,556
| ###
| ###
| ###
| ### |
2012-Sep-28 Fri
| ###
| ###
| ###
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2012-Sep-27 Thu
| 2
| 2
| 2
| 2
| 0
|
|
|
| 0.1 |
2012-Sep-26 Wed
| 2
| 2
| 2
| 2
| 0
|
|
|
| 0.1 |
2012-Sep-25 Tue
| ###
| 2
| ###
| 2
| 294,285
| 294,285
| 93.7
| 93.7
| 0.1 |
2012-Sep-24 Mon
| ###
| ###
| ###
| ###
| 100,883
| 0
| 76.6
| 76.6
| 0.0 |
2012-Sep-21 Fri
| ###
| ###
| ###
| ###
| 254,528
| 0
| ###
| ###
| 0.0 |
2012-Sep-20 Thu
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2012-Sep-19 Wed
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2012-Sep-18 Tue
| ###
| ###
| ###
| ###
| 81,157
| 0
| ###
| ###
| 0.0 |
2012-Sep-17 Mon
| ###
| ###
| ###
| ###
| 28,942
| 0
| 29.5
| 29.5
| 0.0 |
2012-Sep-14 Fri
| ###
| ###
| ###
| ###
| 47,856
| 0
| 69.2
| 69.2
| 0.0 |
2012-Sep-13 Thu
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2012-Sep-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-11 Tue
| ###
| ###
| 1.89
| ###
| 372,473
| 351,986
| 71.9
| 71.9
| 0.0 |
2012-Sep-10 Mon
| 1.89
| ###
| 1.885
| 1.89
|
|
| 72.1
| 72.1
| ### |
2012-Sep-07 Fri
| ###
| ###
| 1.885
| 1.89
| 88,144
| 83,075
| 24.9
| 24.9
| ### |
2012-Sep-06 Thu
| ###
| ###
| 1.885
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2012-Sep-05 Wed
| 1.88
| ###
| 1.88
| 1.88
|
|
| 79.8
| 79.8
| 0.1 |
2012-Sep-04 Tue
| ###
| 1.945
| 1.875
| 1.875
|
|
| ###
| ###
| ### |
2012-Sep-03 Mon
| ###
| ###
| 1.86
| ###
| 123,648
| ###
| ###
| ###
| 0.0 |
2012-Aug-31 Fri
| ###
| 1.925
| ###
| ###
| 50,051
| 48,174
| ###
| ###
| 0.0 |
2012-Aug-30 Thu
| ###
| ###
| ###
| ###
| 101,450
| 0
| ###
| ###
| 0.0 |
2012-Aug-29 Wed
| 1.975
| 1.975
| ###
| ###
| 119,173
| 117,683
| ###
| ###
| 0.0 |
2012-Aug-28 Tue
| ###
| ###
| ###
| ###
| 99,820
| 0
| ###
| ###
| 0.0 |
2012-Aug-27 Mon
| 2
| 2
| 1.975
| 1.975
|
|
| 25.9
| 25.9
| ### |
2012-Aug-24 Fri
| ###
| 2
| 1.975
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-23 Thu
| 2
| 2
| ###
| 2
| 66,284
| 66,284
| 66.9
| 66.9
| 0.1 |
2012-Aug-22 Wed
| 2
| ###
| ###
| 2
| 150,525
| 0
| ###
| ###
| 0.1 |
2012-Aug-21 Tue
| ###
| ###
| ###
| ###
| 217,327
| 0
| ###
| ###
| 0.0 |
2012-Aug-20 Mon
| 2
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-17 Fri
| 2
| ###
| ###
| ###
|
|
| 63.8
| 63.8
| 0.0 |
2012-Aug-16 Thu
| ###
| ###
| ###
| ###
| 556,656
| 0
| 21.5
| 21.5
| 0.0 |
2012-Aug-15 Wed
| ###
| ###
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2012-Aug-14 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Aug-13 Mon
| ###
| ###
| 1.87
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-10 Fri
| ###
| ###
| ###
| ###
| 365,820
| 0
| ###
| ###
| 0.0 |
2012-Aug-09 Thu
| ###
| ###
| ###
| ###
| 261,976
| 0
| 73.8
| 73.8
| 0.0 |
2012-Aug-08 Wed
| ###
| ###
| ###
| ###
| 362,428
| 0
| ###
| ###
| 0.0 |
2012-Aug-07 Tue
| ###
| ###
| ###
| ###
| 384,888
| 0
| 23.6
| 23.6
| 0.0 |
2012-Aug-06 Mon
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2012-Aug-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-02 Thu
| ###
| ###
| ###
| ###
| 234,024
| 0
| ###
| ###
| 0.0 |
2012-Aug-01 Wed
| ###
| ###
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2012-Jul-30 Mon
| ###
| ###
| ###
| ###
| 346,248
| 0
| 72.5
| 72.5
| 0.0 |
2012-Jul-27 Fri
| ###
| ###
| ###
| ###
| 784,055
| 0
| 67.4
| 67.4
| 0.0 |
2012-Jul-26 Thu
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2012-Jul-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-24 Tue
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-23 Mon
| ###
| ###
| ###
| ###
| 3,160,451
| 0
| 35.5
| 35.5
| 0.0 |
2012-Jul-20 Fri
| ###
| ###
| ###
| ###
| 65,222
| 0
| ###
| ###
| 0.0 |
2012-Jul-19 Thu
| ###
| ###
| 2
| ###
| 211,172
| 211,172
| 11.2
| 11.2
| 0.0 |
2012-Jul-18 Wed
| ###
| ###
| ###
| ###
| 1,077,956
| 0
| 91.8
| 91.8
| 0.0 |
2012-Jul-17 Tue
| ###
| ###
| 1.985
| ###
| 205,881
| ###
| ###
| ###
| 0.0 |
2012-Jul-16 Mon
| 1.975
| 2
| 1.975
| 2
|
|
| 86.0
| 86.0
| 0.1 |
2012-Jul-13 Fri
| ###
| 1.985
| ###
| ###
| 28,984
| ###
| 69.3
| 69.3
| 0.0 |
2012-Jul-12 Thu
| ###
| ###
| ###
| ###
| 103,348
| 0
| 85.8
| 85.8
| 0.0 |
2012-Jul-11 Wed
| ###
| ###
| ###
| ###
| 92,844
| 0
| ###
| ###
| 0.0 |
2012-Jul-10 Tue
| ###
| ###
| 1.955
| 1.955
| 98,975
| 96,748
| 31.7
| 31.7
| ### |
2012-Jul-09 Mon
| ###
| ###
| ###
| ###
| 39,425
| 0
| ###
| ###
| 0.0 |
2012-Jul-06 Fri
| 1.955
| ###
| 1.955
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2012-Jul-05 Thu
| ###
| ###
| 1.955
| 1.955
| 187,170
| 182,958
| ###
| ###
| ### |
2012-Jul-04 Wed
| ###
| ###
| ###
| ###
| 17,070
| 0
| ###
| ###
| 0.0 |
2012-Jul-03 Tue
| 1.945
| 1.945
| 1.89
| ###
| 188,380
| ###
| ###
| ###
| 0.0 |
2012-Jul-02 Mon
| 1.945
| 1.955
| ###
| ###
| 403,940
| 394,851
| ###
| ###
| 0.0 |
2012-Jun-29 Fri
| 1.955
| 1.955
| ###
| 1.945
|
|
| 18.0
| 18.0
| 0.1 |
2012-Jun-28 Thu
| ###
| ###
| ###
| ###
| 104,328
| 0
| ###
| ###
| 0.0 |
2012-Jun-27 Wed
| ###
| 1.975
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2012-Jun-26 Tue
| ###
| ###
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2012-Jun-25 Mon
| ###
| ###
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2012-Jun-22 Fri
| 2
| 2
| ###
| ###
| 342,354
| 342,354
| 30.7
| 30.7
| 0.0 |
2012-Jun-21 Thu
| ###
| ###
| ###
| 1.985
|
|
| ###
| ###
| ### |
2012-Jun-20 Wed
| ###
| ###
| 2
| ###
| 277,523
| 277,523
| 31.5
| 31.5
| 0.0 |
2012-Jun-19 Tue
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2012-Jun-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-15 Fri
| ###
| ###
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2012-Jun-14 Thu
| ###
| ###
| 2
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2012-Jun-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-12 Tue
| ###
| ###
| ###
| ###
| 577,724
| 0
| 79.4
| 79.4
| 0.0 |
2012-Jun-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-07 Thu
| ###
| ###
| ###
| ###
| 511,576
| 0
| ###
| ###
| 0.0 |
2012-Jun-06 Wed
| ###
| ###
| ###
| ###
| 800,778
| 0
| 88.9
| 88.9
| 0.0 |
2012-Jun-05 Tue
| 1.955
| 1.955
| ###
| ###
| 843,352
| 824,376
| 18.1
| 18.1
| 0.0 |
2012-Jun-04 Mon
| ###
| ###
| 1.84
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-01 Fri
| ###
| ###
| ###
| ###
| 248,323
| 0
| 77.7
| 77.7
| 0.0 |
2012-May-31 Thu
| ###
| ###
| ###
| ###
| 302,451
| 0
| 19.7
| 19.7
| 0.0 |
2012-May-30 Wed
| 1.975
| 1.975
| ###
| ###
| 137,927
| ###
| ###
| ###
| 0.0 |
2012-May-29 Tue
| 1.975
| ###
| ###
| 1.975
|
|
| 60.7
| 60.7
| ### |
2012-May-28 Mon
| 1.975
| ###
| ###
| 1.975
| 140,974
| 0
| ###
| ###
| ### |
2012-May-25 Fri
| ###
| ###
| ###
| 1.975
| 291,586
| 0
| ###
| ###
| ### |
2012-May-24 Thu
| ###
| ###
| ###
| ###
| 304,152
| 0
| 79.8
| 79.8
| 0.0 |
2012-May-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-22 Tue
| ###
| ###
| 1.975
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-21 Mon
| ###
| ###
| ###
| 1.975
| 502,987
| 0
| 20.0
| 20.0
| ### |
2012-May-18 Fri
| ###
| ###
| ###
| ###
| 835,786
| 0
| ###
| ###
| 0.0 |
2012-May-17 Thu
| ###
| ###
| ###
| ###
| 850,624
| 0
| 15.4
| 15.4
| 0.0 |
2012-May-16 Wed
| ###
| ###
| ###
| ###
|
|
| 50.2
| 50.2
| 0.0 |
2012-May-15 Tue
| ###
| ###
| ###
| ###
| 157,847
| 0
| 80.1
| 80.1
| 0.0 |
2012-May-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-11 Fri
| ###
| ###
| ###
| ###
| 120,546
| 0
| 70.9
| 70.9
| 0.0 |
2012-May-10 Thu
| ###
| ###
| ###
| ###
| 287,042
| 0
| ###
| ###
| 0.0 |
2012-May-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-08 Tue
| ###
| ###
| ###
| ###
| 1,762,887
| 0
| ###
| ###
| 0.0 |
2012-May-07 Mon
| ###
| ###
| ###
| ###
| 319,941
| 0
| ###
| ###
| 0.0 |
2012-May-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-03 Thu
| ###
| ###
| ###
| ###
| 1,647,355
| 0
| 79.9
| 79.9
| 0.0 |
2012-May-02 Wed
| 2
| ###
| ###
| ###
| 2,901,887
| 0
| 74.3
| 74.3
| 0.0 |
2012-May-01 Tue
| ###
| ###
| ###
| 2
| 1,236,629
| 0
| ###
| ###
| 0.1 |
2012-Apr-30 Mon
| 1.4
| 1.42
| ###
| 1.4
|
|
| ###
| ###
| ### |
2012-Apr-27 Fri
| 1.49
| 1.49
| 1.4
| 1.43
| 29,589
| 42,756
| 8.8
| 8.8
| 0.1 |
2012-Apr-26 Thu
| 1.53
| 1.53
| ###
| 1.44
| 160,785
| ###
| 4.4
| 4.4
| 0.1 |
2012-Apr-24 Tue
| 1.5
| 1.54
| 1.485
| 1.54
| 58,141
| ###
| ###
| ###
| ### |
2012-Apr-23 Mon
| 1.51
| 1.55
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2012-Apr-20 Fri
| 1.51
| 1.53
| 1.51
| 1.51
| 53,026
| ###
| ###
| ###
| 0.1 |
2012-Apr-19 Thu
| 1.48
| 1.555
| 1.48
| 1.555
| 150,647
| ###
| ###
| ###
| ### |
2012-Apr-18 Wed
| 1.5
| 1.54
| 1.5
| 1.5
| 150,044
| ###
| ###
| ###
| 0.1 |
2012-Apr-17 Tue
| 1.47
| ###
| 1.47
| 1.5
|
|
| 88.5
| 88.5
| 0.1 |
2012-Apr-16 Mon
| 1.555
| 1.555
| 1.49
| 1.54
| 53,680
| 81,727
| 23.1
| 23.1
| ### |
2012-Apr-13 Fri
| ###
| ###
| 1.49
| 1.555
|
|
| 90.4
| 90.4
| ### |
2012-Apr-12 Thu
| 1.5
| 1.51
| 1.485
| 1.49
|
|
| 24.2
| 24.2
| ### |
2012-Apr-11 Wed
| 1.5
| 1.5
| 1.46
| 1.48
| 109,377
| 161,877
| 23.6
| 23.6
| 0.1 |
2012-Apr-10 Tue
| 1.53
| ###
| ###
| 1.52
|
|
| ###
| ###
| 0.1 |
2012-Apr-05 Thu
| 1.52
| 1.53
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2012-Apr-04 Wed
| ###
| ###
| 1.48
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-03 Tue
| ###
| 1.645
| ###
| ###
| 202,573
| ###
| ###
| ###
| 0.0 |
2012-Apr-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-30 Fri
| ###
| ###
| 1.585
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2012-Mar-29 Thu
| 1.625
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-28 Wed
| 1.675
| 1.675
| ###
| ###
| 44,289
| ###
| 12.8
| 12.8
| 0.0 |
2012-Mar-27 Tue
| ###
| ###
| 1.625
| ###
| 1,140,980
| 927,046
| 70.8
| 70.8
| 0.0 |
2012-Mar-26 Mon
| ###
| ###
| ###
| ###
| 539,576
| 0
| ###
| ###
| 0.0 |
2012-Mar-23 Fri
| 1.55
| ###
| 1.55
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-22 Thu
| 1.56
| 1.56
| 1.53
| 1.55
| 265,681
| 410,477
| ###
| ###
| ### |
2012-Mar-21 Wed
| 1.56
| 1.57
| 1.53
| 1.53
|
|
| ###
| ###
| ### |
2012-Mar-20 Tue
| 1.56
| 1.57
| 1.55
| 1.56
|
|
| ###
| ###
| ### |
2012-Mar-19 Mon
| 1.545
| 1.56
| 1.53
| 1.55
| 235,040
| ###
| ###
| ###
| ### |
2012-Mar-16 Fri
| 1.53
| 1.545
| 1.5
| 1.54
|
|
| ###
| ###
| ### |
2012-Mar-15 Thu
| 1.56
| 1.58
| 1.52
| 1.53
|
|
| 17.5
| 17.5
| ### |
2012-Mar-14 Wed
| 1.58
| ###
| ###
| 1.55
| 200,842
| 0
| 15.2
| 15.2
| ### |
2012-Mar-13 Tue
| 1.5
| 1.575
| 1.48
| 1.545
| 1,004,450
| ###
| 88.7
| 88.7
| ### |
2012-Mar-12 Mon
| ###
| 1.5
| ###
| 1.475
|
|
| 98.0
| 98.0
| 0.1 |
2012-Mar-09 Fri
| ###
| ###
| ###
| ###
| 31,379
| 0
| 74.0
| 74.0
| 0.0 |
2012-Mar-08 Thu
| ###
| ###
| 1.325
| ###
|
|
| 5.3
| 5.3
| 0.0 |
2012-Mar-07 Wed
| ###
| 1.355
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-06 Tue
| ###
| 1.4
| ###
| ###
| 14,128
| 9,889
| ###
| ###
| 0.0 |
2012-Mar-05 Mon
| ###
| ###
| ###
| 1.4
|
|
| ###
| ###
| ### |
2012-Mar-02 Fri
| ###
| ###
| ###
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2012-Mar-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-29 Wed
| 1.355
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-28 Tue
| 1.385
| ###
| ###
| 1.375
|
|
| ###
| ###
| 0.1 |
2012-Feb-27 Mon
| ###
| ###
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2012-Feb-24 Fri
| ###
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2012-Feb-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-22 Wed
| 1.355
| ###
| 1.325
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-21 Tue
| 1.355
| ###
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2012-Feb-20 Mon
| ###
| 1.355
| ###
| 1.355
| 133,621
| 90,528
| ###
| ###
| ### |
2012-Feb-17 Fri
| ###
| ###
| ###
| ###
| 109,777
| 0
| 28.6
| 28.6
| 0.0 |
2012-Feb-16 Thu
| ###
| 1.325
| 1.29
| 1.325
| 354,577
| ###
| ###
| ###
| 0.1 |
2012-Feb-15 Wed
| ###
| ###
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2012-Feb-14 Tue
| 1.355
| 1.355
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-13 Mon
| ###
| ###
| ###
| ###
| 64,888
| 0
| 89.2
| 89.2
| 0.0 |
2012-Feb-10 Fri
| ###
| ###
| ###
| ###
| 58,153
| 0
| 94.4
| 94.4
| 0.0 |
2012-Feb-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-08 Wed
| 1.41
| 1.41
| ###
| ###
| 517,558
| 364,878
| 9.5
| 9.5
| 0.0 |
2012-Feb-07 Tue
| 1.42
| 1.46
| 1.4
| 1.41
| 216,528
| ###
| ###
| ###
| ### |
2012-Feb-06 Mon
| ###
| 1.44
| ###
| 1.42
|
|
| 92.4
| 92.4
| ### |
2012-Feb-03 Fri
| ###
| ###
| ###
| ###
| 65,152
| 0
| ###
| ###
| 0.0 |
2012-Feb-02 Thu
| ###
| ###
| ###
| 1.325
| 64,323
| 0
| ###
| ###
| 0.1 |
2012-Feb-01 Wed
| 1.28
| ###
| 1.275
| ###
| 124,128
| ###
| 96.5
| 96.5
| 0.0 |
2012-Jan-31 Tue
| 1.26
| ###
| 1.255
| 1.27
| 2,178,353
| ###
| 76.5
| 76.5
| ### |
2012-Jan-30 Mon
| 1.245
| 1.28
| 1.245
| 1.26
| 526,982
| ###
| 83.1
| 83.1
| ### |
2012-Jan-27 Fri
| 1.255
| 1.345
| ###
| 1.245
|
|
| ###
| ###
| 0.1 |
2012-Jan-25 Wed
| ###
| 1.26
| ###
| 1.245
|
|
| 94.6
| 94.6
| 0.1 |
2012-Jan-24 Tue
| ###
| ###
| ###
| ###
|
|
| 94.5
| 94.5
| 0.0 |
2012-Jan-23 Mon
| ###
| 1.125
| 1.085
| ###
| 88,621
| 97,926
| 21.3
| 21.3
| 0.0 |
2012-Jan-20 Fri
| ###
| 1.125
| ###
| ###
| 81,329
| 45,747
| ###
| ###
| 0.0 |
2012-Jan-19 Thu
| ###
| 1.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-18 Wed
| ###
| ###
| 1.125
| 1.125
|
|
| ###
| ###
| ### |
2012-Jan-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-16 Mon
| ###
| ###
| ###
| ###
|
|
| 89.7
| 89.7
| 0.0 |
2012-Jan-13 Fri
| ###
| ###
| 1.085
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-12 Thu
| ###
| ###
| ###
| ###
| 24,722
| 0
| ###
| ###
| 0.0 |
2012-Jan-11 Wed
| ###
| ###
| ###
| 1.125
|
|
| ###
| ###
| ### |
2012-Jan-10 Tue
| ###
| 1.145
| ###
| ###
| 75,245
| 43,077
| 66.5
| 66.5
| 0.0 |
2012-Jan-09 Mon
| ###
| ###
| ###
| ###
|
|
| 2.6
| 2.6
| 0.0 |
2012-Jan-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-05 Thu
| 1.175
| 1.175
| ###
| ###
| 60,027
| ###
| ###
| ###
| 0.0 |
2012-Jan-04 Wed
| ###
| ###
| ###
| ###
| 83,146
| 0
| ###
| ###
| 0.0 |
2012-Jan-03 Tue
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2011-Dec-30 Fri
| 1.145
| ###
| 1.145
| 1.155
|
|
| 78.9
| 78.9
| 0.1 |
2011-Dec-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-28 Wed
| ###
| ###
| ###
| ###
| 19,982
| 0
| 95.6
| 95.6
| 0.0 |
2011-Dec-23 Fri
| ###
| ###
| ###
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2011-Dec-22 Thu
| ###
| ###
| 1
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-21 Wed
| 1
| ###
| ###
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2011-Dec-20 Tue
| ###
| ###
| 1
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-19 Mon
| ###
| ###
| 1.025
| 1.045
| 144,676
| 74,146
| ###
| ###
| 0.1 |
2011-Dec-16 Fri
| ###
| ###
| ###
| ###
| 60,854
| 0
| 78.2
| 78.2
| 0.0 |
2011-Dec-15 Thu
| ###
| ###
| ###
| 1.055
|
|
| ###
| ###
| 0.1 |
2011-Dec-14 Wed
| ###
| 1.085
| 1.055
| ###
| 130,020
| 139,121
| 23.7
| 23.7
| 0.0 |
2011-Dec-13 Tue
| ###
| ###
| ###
| 1.085
| 91,854
| 0
| ###
| ###
| 0.1 |
2011-Dec-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-08 Thu
| ###
| 1.245
| ###
| ###
| 147,972
| ###
| 28.2
| 28.2
| 0.0 |
2011-Dec-07 Wed
| ###
| 1.25
| 1.185
| 1.185
| 22,352
| ###
| ###
| ###
| 0.1 |
2011-Dec-06 Tue
| 1.2
| 1.22
| ###
| ###
| 252,452
| ###
| ###
| ###
| 0.0 |
2011-Dec-05 Mon
| 1.22
| 1.22
| ###
| 1.22
|
|
| 68.1
| 68.1
| 0.1 |
2011-Dec-02 Fri
| ###
| 1.21
| ###
| 1.21
| 15,884
| ###
| 78.0
| 78.0
| ### |
2011-Dec-01 Thu
| 1.255
| 1.26
| ###
| ###
| 142,680
| 89,888
| ###
| ###
| 0.0 |
2011-Nov-30 Wed
| 1.25
| 1.255
| 1.24
| 1.25
|
|
| ###
| ###
| ### |
2011-Nov-29 Tue
| 1.24
| 1.26
| 1.24
| 1.25
| 286,077
| ###
| ###
| ###
| ### |
2011-Nov-28 Mon
| 1.27
| 1.27
| 1.23
| 1.23
|
|
| ###
| ###
| 0.1 |
2011-Nov-25 Fri
| 1.26
| 1.275
| 1.23
| 1.275
| 43,658
| 54,681
| ###
| ###
| ### |
2011-Nov-24 Thu
| 1.27
| ###
| 1.26
| 1.26
|
|
| 27.2
| 27.2
| ### |
2011-Nov-23 Wed
| 1.28
| ###
| 1.25
| 1.27
| 68,029
| ###
| 38.8
| 38.8
| ### |
2011-Nov-22 Tue
| ###
| ###
| 1.285
| ###
| 95,872
| ###
| ###
| ###
| 0.0 |
2011-Nov-21 Mon
| ###
| ###
| ###
| ###
| 46,158
| 0
| ###
| ###
| 0.0 |
2011-Nov-18 Fri
| ###
| ###
| 1.29
| ###
| 64,486
| ###
| 93.9
| 93.9
| 0.0 |
2011-Nov-17 Thu
| 1.285
| ###
| 1.285
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2011-Nov-16 Wed
| 1.285
| ###
| 1.285
| ###
|
|
| 87.5
| 87.5
| 0.0 |
2011-Nov-15 Tue
| ###
| ###
| 1.285
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2011-Nov-14 Mon
| ###
| ###
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2011-Nov-11 Fri
| 1.28
| ###
| 1.28
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2011-Nov-10 Thu
| 1.27
| ###
| 1.27
| ###
|
|
| 88.5
| 88.5
| 0.0 |
2011-Nov-09 Wed
| ###
| 1.345
| ###
| ###
| 60,378
| ###
| 24.1
| 24.1
| 0.0 |
2011-Nov-08 Tue
| 1.275
| ###
| 1.27
| ###
|
|
| 89.5
| 89.5
| 0.0 |
2011-Nov-07 Mon
| ###
| 1.325
| 1.28
| 1.285
|
|
| ###
| ###
| ### |
2011-Nov-04 Fri
| ###
| ###
| ###
| 1.325
| 130,023
| 0
| 7.6
| 7.6
| 0.1 |
2011-Nov-03 Thu
| ###
| ###
| ###
| ###
| 246,141
| 0
| ###
| ###
| 0.0 |
2011-Nov-02 Wed
| ###
| 1.385
| 1.355
| ###
| 117,350
| ###
| 27.2
| 27.2
| 0.0 |
2011-Nov-01 Tue
| ###
| ###
| ###
| 1.4
| 95,384
| 0
| 26.7
| 26.7
| ### |
2011-Oct-31 Mon
| 1.385
| ###
| 1.385
| 1.41
| 63,659
| 44,083
| 86.0
| 86.0
| ### |
2011-Oct-28 Fri
| ###
| 1.46
| ###
| ###
| 110,981
| ###
| ###
| ###
| 0.0 |
2011-Oct-27 Thu
| 1.345
| 1.425
| 1.345
| ###
| 98,188
| ###
| 79.9
| 79.9
| 0.0 |
2011-Oct-26 Wed
| ###
| ###
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2011-Oct-25 Tue
| 1.41
| 1.42
| ###
| ###
| 99,378
| 70,558
| ###
| ###
| 0.0 |
2011-Oct-24 Mon
| 1.45
| 1.45
| ###
| ###
| 64,579
| ###
| 5.2
| 5.2
| 0.0 |
2011-Oct-21 Fri
| ###
| ###
| ###
| ###
|
|
| 90.6
| 90.6
| 0.0 |
2011-Oct-20 Thu
| 1.355
| ###
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2011-Oct-19 Wed
| 1.355
| 1.425
| 1.355
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2011-Oct-18 Tue
| ###
| ###
| ###
| ###
| 269,622
| 0
| 34.1
| 34.1
| 0.0 |
2011-Oct-17 Mon
| 1.45
| 1.45
| ###
| ###
| 89,856
| 65,145
| 6.7
| 6.7
| 0.0 |
2011-Oct-14 Fri
| ###
| 1.41
| ###
| ###
| 27,726
| 19,546
| ###
| ###
| 0.0 |
2011-Oct-13 Thu
| ###
| 1.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-12 Wed
| 1.475
| 1.475
| ###
| 1.44
| 86,729
| ###
| ###
| ###
| 0.1 |
2011-Oct-11 Tue
| 1.49
| 1.52
| 1.45
| 1.47
| 297,154
| 441,273
| ###
| ###
| ### |
2011-Oct-10 Mon
| ###
| 1.455
| ###
| 1.42
| 175,653
| 127,787
| ###
| ###
| ### |
2011-Oct-07 Fri
| ###
| ###
| ###
| ###
| 90,759
| 0
| 81.4
| 81.4
| 0.0 |
2011-Oct-06 Thu
| ###
| ###
| ###
| ###
| 127,152
| 0
| 12.9
| 12.9
| 0.0 |
2011-Oct-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-04 Tue
| ###
| ###
| 1.27
| ###
| 35,423
| ###
| ###
| ###
| 0.0 |
2011-Oct-03 Mon
| 1.29
| ###
| 1.24
| ###
| 191,876
| ###
| ###
| ###
| 0.0 |
2011-Sep-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-29 Thu
| 1.225
| ###
| 1.22
| ###
| 216,152
| 131,852
| 96.2
| 96.2
| 0.0 |
2011-Sep-28 Wed
| 1.24
| 1.275
| ###
| 1.22
| 57,029
| 36,355
| 22.6
| 22.6
| 0.1 |
2011-Sep-27 Tue
| ###
| 1.27
| ###
| 1.24
| 179,677
| ###
| 65.7
| 65.7
| 0.1 |
2011-Sep-26 Mon
| 1.24
| 1.255
| 1.23
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-23 Fri
| 1.21
| 1.25
| 1.21
| 1.24
| 143,581
| ###
| 82.3
| 82.3
| 0.1 |
2011-Sep-22 Thu
| 1.2
| 1.27
| 1.2
| 1.26
| 133,673
| 165,086
| 96.1
| 96.1
| ### |
2011-Sep-21 Wed
| ###
| ###
| 1.27
| ###
| 116,386
| ###
| 10.9
| 10.9
| 0.0 |
2011-Sep-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-19 Mon
| 1.44
| 1.44
| ###
| 1.385
| 19,857
| ###
| ###
| ###
| 0.1 |
2011-Sep-16 Fri
| ###
| 1.44
| ###
| 1.44
| 207,671
| 149,523
| 66.3
| 66.3
| 0.1 |
2011-Sep-15 Thu
| 1.44
| 1.48
| 1.4
| 1.425
|
|
| ###
| ###
| ### |
2011-Sep-14 Wed
| ###
| ###
| 1.4
| 1.425
| 252,389
| 176,672
| 90.1
| 90.1
| ### |
2011-Sep-13 Tue
| 1.485
| ###
| ###
| 1.42
| 129,176
| 0
| ###
| ###
| ### |
2011-Sep-12 Mon
| 1.555
| 1.555
| 1.475
| 1.48
| 166,444
| ###
| 12.7
| 12.7
| 0.1 |
2011-Sep-09 Fri
| ###
| ###
| 1.55
| 1.56
|
|
| ###
| ###
| ### |
2011-Sep-08 Thu
| ###
| ###
| 1.57
| 1.57
|
|
| ###
| ###
| 0.1 |
2011-Sep-07 Wed
| 1.57
| ###
| 1.57
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-06 Tue
| 1.55
| 1.585
| ###
| 1.575
|
|
| ###
| ###
| 0.1 |
2011-Sep-05 Mon
| 1.59
| 1.59
| 1.53
| 1.55
|
|
| ###
| ###
| ### |
2011-Sep-02 Fri
| ###
| ###
| ###
| ###
|
|
| 14.8
| 14.8
| 0.0 |
2011-Sep-01 Thu
| 1.645
| 1.7
| 1.645
| ###
| 121,289
| 202,855
| 75.3
| 75.3
| 0.0 |
2011-Aug-31 Wed
| 1.71
| 1.71
| ###
| 1.655
|
|
| 9.0
| 9.0
| 0.1 |
2011-Aug-30 Tue
| ###
| 1.76
| ###
| 1.72
|
|
| ###
| ###
| 0.1 |
2011-Aug-29 Mon
| 1.79
| 1.79
| ###
| 1.7
|
|
| 4.1
| 4.1
| ### |
2011-Aug-26 Fri
| 2
| 2
| 1.785
| 1.785
| 847,083
| ###
| 0.8
| 0.8
| 0.1 |
2011-Aug-25 Thu
| ###
| ###
| ###
| ###
| 127,748
| 0
| ###
| ###
| 0.0 |
2011-Aug-24 Wed
| 2.41
| 2.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-23 Tue
| ###
| 2.44
| ###
| ###
| 12,483
| 15,229
| 64.1
| 64.1
| 0.0 |
2011-Aug-22 Mon
| ###
| ###
| ###
| ###
| 31,053
| 0
| 36.4
| 36.4
| 0.0 |
2011-Aug-19 Fri
| ###
| ###
| ###
| ###
| 76,028
| 0
| 19.1
| 19.1
| 0.0 |
2011-Aug-18 Thu
| 2.46
| 2.52
| 2.41
| 2.41
|
|
| ###
| ###
| 0.2 |
2011-Aug-17 Wed
| 2.49
| 2.52
| 2.46
| 2.48
| 55,270
| 137,622
| 23.7
| 23.7
| 0.2 |
2011-Aug-16 Tue
| 2.44
| 2.5
| 2.41
| 2.48
| 95,026
| 233,288
| 86.1
| 86.1
| 0.2 |
2011-Aug-15 Mon
| 2.43
| 2.55
| 2.42
| 2.45
| 41,571
| ###
| ###
| ###
| 0.2 |
2011-Aug-12 Fri
| 2.45
| 2.5
| 2.42
| 2.44
| 396,270
| 974,824
| ###
| ###
| 0.2 |
2011-Aug-11 Thu
| 2.46
| ###
| ###
| ###
| 205,354
| 0
| 91.6
| 91.6
| 0.0 |
2011-Aug-10 Wed
| ###
| ###
| 2.53
| 2.55
| 111,948
| ###
| ###
| ###
| 0.2 |
2011-Aug-09 Tue
| 2.45
| 2.54
| 2.41
| 2.5
| 361,148
| 893,841
| ###
| ###
| 0.2 |
2011-Aug-08 Mon
| 2.7
| 2.7
| 2.58
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2011-Aug-05 Fri
| 2.74
| 2.74
| 2.55
| 2.7
|
|
| ###
| ###
| 0.2 |
2011-Aug-04 Thu
| 2.78
| 2.88
| 2.78
| 2.81
|
|
| ###
| ###
| ### |
2011-Aug-03 Wed
| 2.83
| 2.85
| 2.76
| 2.8
|
|
| 30.4
| 30.4
| 0.2 |
2011-Aug-02 Tue
| 2.86
| ###
| 2.86
| 2.87
| 79,474
| 113,647
| ###
| ###
| ### |
2011-Aug-01 Mon
| 2.88
| 2.89
| 2.82
| 2.89
|
|
| ###
| ###
| ### |
2011-Jul-29 Fri
| 2.87
| ###
| 2.86
| 2.87
|
|
| 77.5
| 77.5
| ### |
2011-Jul-28 Thu
| 2.85
| 2.89
| 2.8
| 2.87
| 170,350
| 484,645
| ###
| ###
| ### |
2011-Jul-27 Wed
| 2.84
| ###
| 2.83
| 2.88
| 1,384,671
| ###
| ###
| ###
| 0.2 |
2011-Jul-26 Tue
| 2.7
| ###
| 2.7
| 2.84
|
|
| 92.9
| 92.9
| 0.2 |
2011-Jul-25 Mon
| 2.8
| 2.8
| ###
| ###
| 64,988
| 90,983
| ###
| ###
| 0.0 |
2011-Jul-22 Fri
| 2.79
| 2.88
| 2.76
| 2.79
| 285,122
| 804,044
| 59.6
| 59.6
| ### |
2011-Jul-21 Thu
| 2.77
| 2.78
| 2.75
| 2.76
|
|
| 30.1
| 30.1
| 0.2 |
2011-Jul-20 Wed
| 2.72
| 2.78
| 2.72
| 2.75
|
|
| ###
| ###
| ### |
2011-Jul-19 Tue
| 2.76
| 2.77
| ###
| 2.72
|
|
| 18.4
| 18.4
| 0.2 |
2011-Jul-18 Mon
| 2.8
| 2.8
| 2.75
| 2.78
| 43,670
| 121,184
| ###
| ###
| 0.2 |
2011-Jul-15 Fri
| 2.82
| 2.82
| 2.75
| 2.8
| 178,841
| 498,072
| ###
| ###
| 0.2 |
2011-Jul-14 Thu
| 2.8
| 2.81
| 2.73
| 2.8
| 24,086
| ###
| 75.4
| 75.4
| 0.2 |
2011-Jul-13 Wed
| 2.82
| 2.83
| 2.79
| 2.8
| 42,057
| 118,180
| ###
| ###
| 0.2 |
2011-Jul-12 Tue
| ###
| 2.82
| ###
| 2.8
| 76,427
| ###
| 96.3
| 96.3
| 0.2 |
2011-Jul-11 Mon
| 2.72
| 2.75
| 2.7
| 2.72
|
|
| ###
| ###
| 0.2 |
2011-Jul-08 Fri
| 2.73
| 2.77
| ###
| 2.76
| 61,229
| ###
| 69.7
| 69.7
| 0.2 |
2011-Jul-07 Thu
| 2.72
| 2.75
| 2.7
| 2.73
|
|
| ###
| ###
| ### |
2011-Jul-06 Wed
| ###
| 2.72
| ###
| 2.72
|
|
| ###
| ###
| 0.2 |
2011-Jul-05 Tue
| ###
| 2.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-04 Mon
| 2.73
| 2.74
| ###
| 2.7
| 110,287
| ###
| ###
| ###
| 0.2 |
2011-Jul-01 Fri
| ###
| 2.7
| ###
| ###
| 16,385
| ###
| 21.1
| 21.1
| 0.0 |
2011-Jun-30 Thu
| ###
| 2.76
| ###
| 2.73
|
|
| 88.4
| 88.4
| ### |
2011-Jun-29 Wed
| ###
| ###
| 2.51
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2011-Jun-28 Tue
| ###
| ###
| 2.5
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-27 Mon
| ###
| 2.75
| ###
| ###
| 81,356
| ###
| ###
| ###
| 0.0 |
2011-Jun-24 Fri
| ###
| 2.74
| ###
| 2.71
| 149,987
| 205,482
| 76.8
| 76.8
| ### |
2011-Jun-23 Thu
| ###
| 2.74
| ###
| ###
| 137,727
| 188,685
| 85.1
| 85.1
| 0.0 |
2011-Jun-22 Wed
| ###
| ###
| ###
| ###
| 151,727
| 0
| ###
| ###
| 0.0 |
2011-Jun-21 Tue
| ###
| ###
| 2.55
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2011-Jun-20 Mon
| ###
| 2.71
| ###
| ###
| 95,372
| 129,229
| ###
| ###
| 0.0 |
2011-Jun-17 Fri
| ###
| 2.73
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-16 Thu
| 2.82
| 2.82
| ###
| ###
| 150,472
| ###
| ###
| ###
| 0.0 |
2011-Jun-15 Wed
| 2.86
| ###
| 2.85
| 2.86
|
|
| 75.7
| 75.7
| 0.2 |
2011-Jun-14 Tue
| 2.79
| 2.87
| 2.75
| 2.85
| 249,178
| ###
| ###
| ###
| ### |
2011-Jun-10 Fri
| 2.82
| 2.87
| 2.81
| 2.83
|
|
| ###
| ###
| 0.2 |
2011-Jun-09 Thu
| 2.83
| 2.89
| 2.77
| 2.85
| 123,781
| ###
| ###
| ###
| ### |
2011-Jun-08 Wed
| ###
| ###
| 2.82
| 2.83
|
|
| ###
| ###
| 0.2 |
2011-Jun-07 Tue
| ###
| ###
| 2.87
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2011-Jun-06 Mon
| ###
| ###
| 2.84
| ###
| 232,674
| ###
| ###
| ###
| 0.0 |
2011-Jun-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-02 Thu
| 3
| ###
| ###
| ###
| 1,203,945
| 0
| 23.8
| 23.8
| 0.0 |
2011-Jun-01 Wed
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2011-May-31 Tue
| ###
| ###
| ###
| ###
| 83,727
| 0
| 67.0
| 67.0
| 0.0 |
2011-May-30 Mon
| ###
| ###
| ###
| ###
| 227,225
| 0
| 87.1
| 87.1
| 0.0 |
2011-May-27 Fri
| ###
| ###
| 3
| ###
|
|
| 64.1
| 64.1
| 0.0 |
2011-May-26 Thu
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-24 Tue
| ###
| ###
| ###
| ###
| 126,670
| 0
| 82.6
| 82.6
| 0.0 |
2011-May-23 Mon
| ###
| ###
| ###
| ###
| 181,949
| 0
| ###
| ###
| 0.0 |
2011-May-20 Fri
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2011-May-19 Thu
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2011-May-18 Wed
| ###
| ###
| ###
| ###
| 265,683
| 0
| 22.1
| 22.1
| 0.0 |
2011-May-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-16 Mon
| 3.2
| 3.23
| ###
| ###
| 74,620
| ###
| 23.1
| 23.1
| 0.0 |
2011-May-13 Fri
| 3.21
| 3.24
| ###
| 3.22
| 91,271
| 147,859
| ###
| ###
| 0.2 |
2011-May-12 Thu
| ###
| 3.26
| ###
| 3.26
|
|
| ###
| ###
| 0.2 |
2011-May-11 Wed
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-10 Tue
| ###
| 3.2
| ###
| ###
| 196,883
| ###
| 85.8
| 85.8
| 0.0 |
2011-May-09 Mon
| 3.21
| 3.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-06 Fri
| 3.25
| 3.29
| 3.21
| 3.23
| 43,423
| 141,124
| 23.9
| 23.9
| ### |
2011-May-05 Thu
| 3.26
| ###
| 3.21
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-04 Wed
| 3.29
| ###
| 3.21
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2011-May-03 Tue
| 3.25
| 3.29
| 3.21
| 3.26
|
|
| ###
| ###
| 0.2 |
2011-May-02 Mon
| 3.25
| 3.29
| 3.24
| 3.25
| 244,541
| 798,426
| 79.8
| 79.8
| 0.2 |
2011-Apr-29 Fri
| ###
| ###
| 3.21
| 3.26
|
|
| ###
| ###
| 0.2 |
2011-Apr-28 Thu
| ###
| ###
| 3.28
| 3.29
| 111,382
| ###
| 27.0
| 27.0
| ### |
2011-Apr-27 Wed
| ###
| ###
| 3.27
| ###
| 284,320
| ###
| ###
| ###
| 0.0 |
2011-Apr-21 Thu
| ###
| ###
| 3.26
| 3.27
| 72,441
| 118,078
| 24.2
| 24.2
| ### |
2011-Apr-20 Wed
| ###
| ###
| 3.26
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-19 Tue
| 3.22
| 3.29
| 3.22
| 3.27
| 52,976
| ###
| ###
| ###
| ### |
2011-Apr-18 Mon
| 3.23
| 3.29
| 3.23
| 3.25
| 63,851
| 208,154
| 79.9
| 79.9
| 0.2 |
2011-Apr-15 Fri
| 3.27
| 3.27
| 3.21
| 3.23
| 94,529
| 306,273
| ###
| ###
| ### |
2011-Apr-14 Thu
| 3.25
| 3.27
| 3.24
| 3.27
|
|
| ###
| ###
| ### |
2011-Apr-13 Wed
| 3.27
| 3.28
| 3.23
| 3.27
|
|
| 65.5
| 65.5
| ### |
2011-Apr-12 Tue
| 3.25
| 3.28
| 3.21
| 3.28
|
|
| 86.9
| 86.9
| 0.2 |
2011-Apr-11 Mon
| 3.29
| ###
| 3.23
| 3.25
| 661,555
| ###
| 26.9
| 26.9
| 0.2 |
2011-Apr-08 Fri
| ###
| 3.26
| ###
| 3.24
| 1,651,356
| ###
| 86.1
| 86.1
| ### |
2011-Apr-07 Thu
| ###
| ###
| ###
| ###
| 268,627
| 0
| 32.2
| 32.2
| 0.0 |
2011-Apr-06 Wed
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-05 Tue
| 3.23
| 3.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-04 Mon
| ###
| 3.25
| ###
| 3.23
|
|
| 76.1
| 76.1
| ### |
2011-Apr-01 Fri
| 3.2
| 3.23
| ###
| 3.23
|
|
| 72.1
| 72.1
| ### |
2011-Mar-31 Thu
| ###
| 3.2
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2011-Mar-30 Wed
| ###
| ###
| ###
| ###
| 210,254
| 0
| 20.1
| 20.1
| 0.0 |
2011-Mar-29 Tue
| ###
| ###
| ###
| ###
| 256,252
| 0
| ###
| ###
| 0.0 |
2011-Mar-28 Mon
| 3.22
| 3.23
| ###
| ###
| 168,582
| 272,259
| ###
| ###
| 0.0 |
2011-Mar-25 Fri
| ###
| 3.24
| ###
| 3.23
| 148,724
| ###
| 78.2
| 78.2
| ### |
2011-Mar-24 Thu
| 3.21
| 3.24
| ###
| 3.23
|
|
| 67.2
| 67.2
| ### |
2011-Mar-23 Wed
| 3.28
| 3.28
| ###
| 3.22
| 397,521
| ###
| 20.5
| 20.5
| 0.2 |
2011-Mar-22 Tue
| 3.23
| 3.25
| ###
| 3.23
|
|
| 72.0
| 72.0
| ### |
2011-Mar-21 Mon
| 3.2
| ###
| ###
| 3.21
|
|
| ###
| ###
| ### |
2011-Mar-18 Fri
| ###
| 3.2
| ###
| 3.2
| 3,933,625
| ###
| ###
| ###
| 0.2 |
2011-Mar-17 Thu
| ###
| ###
| ###
| ###
| 877,156
| 0
| ###
| ###
| 0.0 |
2011-Mar-16 Wed
| ###
| ###
| ###
| ###
| 507,685
| 0
| ###
| ###
| 0.0 |
2011-Mar-15 Tue
| ###
| ###
| ###
| ###
| 687,687
| 0
| 45.0
| 45.0
| 0.0 |
2011-Mar-14 Mon
| ###
| ###
| ###
| ###
| 300,220
| 0
| ###
| ###
| 0.0 |
2011-Mar-11 Fri
| 3.26
| 3.28
| ###
| 3.22
|
|
| ###
| ###
| 0.2 |
2011-Mar-10 Thu
| ###
| ###
| 3.24
| 3.26
| 778,527
| ###
| 46.7
| 46.7
| 0.2 |
2011-Mar-09 Wed
| ###
| ###
| 3.25
| 3.27
| 489,127
| ###
| 39.6
| 39.6
| ### |
2011-Mar-08 Tue
| 3.24
| ###
| 3.24
| 3.29
|
|
| 81.4
| 81.4
| ### |
2011-Mar-07 Mon
| 3.29
| ###
| 3.23
| 3.24
| 342,756
| 553,550
| 27.8
| 27.8
| ### |
2011-Mar-04 Fri
| 3.24
| 3.28
| ###
| 3.28
|
|
| ###
| ###
| 0.2 |
2011-Mar-03 Thu
| ###
| 3.25
| ###
| 3.24
| 285,659
| ###
| 86.7
| 86.7
| ### |
2011-Mar-02 Wed
| ###
| 3.2
| ###
| 3.2
|
|
| 86.8
| 86.8
| 0.2 |
2011-Mar-01 Tue
| ###
| 3.22
| ###
| 3.2
| 421,383
| 678,426
| 77.5
| 77.5
| 0.2 |
2011-Feb-28 Mon
| ###
| ###
| ###
| ###
| 62,744
| 0
| ###
| ###
| 0.0 |
2011-Feb-25 Fri
| 3.2
| 3.22
| ###
| ###
| 252,259
| ###
| ###
| ###
| 0.0 |
2011-Feb-24 Thu
| ###
| ###
| ###
| ###
| 254,780
| 0
| 79.7
| 79.7
| 0.0 |
2011-Feb-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-21 Mon
| ###
| 3.22
| ###
| ###
| 478,229
| 769,948
| 39.1
| 39.1
| 0.0 |
2011-Feb-18 Fri
| ###
| 3.43
| 3.28
| ###
| 250,370
| ###
| ###
| ###
| 0.0 |
2011-Feb-17 Thu
| 3.42
| 3.42
| ###
| 3.4
| 216,551
| ###
| 30.8
| 30.8
| 0.2 |
2011-Feb-16 Wed
| ###
| 3.41
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2011-Feb-15 Tue
| ###
| 3.4
| ###
| ###
| 431,248
| 733,121
| ###
| ###
| 0.0 |
2011-Feb-14 Mon
| 3.52
| ###
| 3.48
| 3.52
|
|
| ###
| ###
| ### |
2011-Feb-11 Fri
| 3.43
| 3.46
| 3.41
| 3.44
|
|
| ###
| ###
| 0.2 |
2011-Feb-10 Thu
| ###
| 3.48
| ###
| 3.45
|
|
| ###
| ###
| ### |
2011-Feb-09 Wed
| 3.47
| 3.48
| ###
| 3.43
|
|
| ###
| ###
| 0.2 |
2011-Feb-08 Tue
| 3.4
| 3.58
| ###
| 3.46
| 519,644
| ###
| ###
| ###
| 0.2 |
2011-Feb-07 Mon
| 3.29
| 3.52
| 3.27
| 3.47
|
|
| ###
| ###
| 0.2 |
2011-Feb-04 Fri
| 3.25
| ###
| 3.2
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-03 Thu
| 3.24
| 3.29
| ###
| 3.27
| 261,858
| 430,756
| 72.9
| 72.9
| ### |
2011-Feb-02 Wed
| ###
| ###
| 3.23
| 3.26
| 334,321
| 539,928
| ###
| ###
| 0.2 |
2011-Feb-01 Tue
| ###
| ###
| 3.24
| 3.27
|
|
| 26.0
| 26.0
| ### |
2011-Jan-31 Mon
| ###
| ###
| ###
| 3.28
|
|
| 32.1
| 32.1
| 0.2 |
2011-Jan-28 Fri
| 3.22
| ###
| 3.22
| 3.27
|
|
| ###
| ###
| ### |
2011-Jan-27 Thu
| 2.87
| ###
| 2.87
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-25 Tue
| 2.86
| ###
| 2.85
| ###
| 360,884
| 514,259
| ###
| ###
| 0.0 |
2011-Jan-24 Mon
| 2.82
| ###
| 2.82
| 2.87
|
|
| 86.5
| 86.5
| ### |
2011-Jan-21 Fri
| 2.85
| ###
| 2.8
| ###
| 997,972
| ###
| 87.1
| 87.1
| 0.0 |
2011-Jan-20 Thu
| 2.79
| 2.86
| 2.76
| 2.81
|
|
| 79.4
| 79.4
| ### |
2011-Jan-19 Wed
| 2.75
| 2.88
| 2.73
| 2.8
|
|
| ###
| ###
| 0.2 |
2011-Jan-18 Tue
| 2.78
| 2.78
| 2.7
| 2.74
|
|
| 23.4
| 23.4
| 0.2 |
2011-Jan-17 Mon
| 2.8
| 2.82
| 2.75
| 2.76
| 449,676
| 1,252,347
| ###
| ###
| 0.2 |
2011-Jan-14 Fri
| 2.7
| 2.77
| ###
| 2.77
|
|
| ###
| ###
| 0.2 |
2011-Jan-13 Thu
| ###
| 2.7
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-12 Wed
| 2.58
| 2.59
| 2.51
| 2.58
| 241,145
| ###
| ###
| ###
| 0.2 |
2011-Jan-11 Tue
| 2.51
| 2.58
| 2.48
| 2.57
|
|
| ###
| ###
| ### |
2011-Jan-10 Mon
| 2.58
| 2.58
| 2.51
| 2.51
|
|
| ###
| ###
| ### |
2011-Jan-07 Fri
| ###
| ###
| 2.58
| 2.58
| 174,849
| 225,555
| 10.9
| 10.9
| 0.2 |
2011-Jan-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-05 Wed
| ###
| ###
| ###
| ###
| 239,940
| 0
| ###
| ###
| 0.0 |
2011-Jan-04 Tue
| ###
| 2.72
| ###
| ###
| 202,284
| ###
| 65.7
| 65.7
| 0.0 |
2010-Dec-31 Fri
| ###
| 2.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-30 Thu
| 2.7
| 2.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-29 Wed
| ###
| 2.7
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2010-Dec-24 Fri
| 2.7
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-23 Thu
| 2.75
| 2.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-22 Wed
| ###
| 2.72
| ###
| 2.7
| 230,055
| 312,874
| ###
| ###
| 0.2 |
2010-Dec-21 Tue
| ###
| 2.7
| ###
| ###
| 215,689
| 291,180
| ###
| ###
| 0.0 |
2010-Dec-20 Mon
| 2.71
| 2.73
| 2.56
| ###
| 657,871
| ###
| 26.9
| 26.9
| 0.0 |
2010-Dec-17 Fri
| 2.7
| 2.73
| ###
| 2.72
|
|
| 71.8
| 71.8
| 0.2 |
2010-Dec-16 Thu
| 2.71
| 2.73
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2010-Dec-15 Wed
| ###
| 2.76
| ###
| 2.7
| 1,201,270
| 1,657,752
| ###
| ###
| 0.2 |
2010-Dec-14 Tue
| 2.57
| ###
| 2.55
| ###
| 111,580
| ###
| ###
| ###
| 0.0 |
2010-Dec-13 Mon
| 2.59
| ###
| 2.56
| 2.59
| 498,759
| ###
| ###
| ###
| 0.2 |
2010-Dec-10 Fri
| ###
| ###
| 2.56
| 2.59
| 298,927
| 382,626
| 34.7
| 34.7
| 0.2 |
2010-Dec-09 Thu
| 2.58
| ###
| 2.56
| 2.59
|
|
| 68.7
| 68.7
| 0.2 |
2010-Dec-08 Wed
| 2.45
| ###
| 2.4
| ###
| 723,551
| ###
| ###
| ###
| 0.0 |
2010-Dec-07 Tue
| 2.48
| 2.49
| 2.43
| 2.49
|
|
| ###
| ###
| 0.2 |
2010-Dec-06 Mon
| ###
| 2.5
| ###
| 2.48
| 396,420
| 495,525
| 90.0
| 90.0
| 0.2 |
2010-Dec-03 Fri
| ###
| 2.4
| ###
| ###
| 140,640
| ###
| 82.9
| 82.9
| 0.0 |
2010-Dec-02 Thu
| ###
| ###
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2010-Dec-01 Wed
| ###
| ###
| ###
| ###
| 157,381
| 0
| ###
| ###
| 0.0 |
2010-Nov-30 Tue
| ###
| 2.42
| ###
| ###
| 366,343
| 443,275
| ###
| ###
| 0.0 |
2010-Nov-29 Mon
| ###
| 2.41
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2010-Nov-26 Fri
| ###
| 2.4
| ###
| ###
| 259,886
| ###
| ###
| ###
| 0.0 |
2010-Nov-25 Thu
| 2.4
| 2.44
| ###
| ###
| 479,179
| ###
| ###
| ###
| 0.0 |
2010-Nov-24 Wed
| 2.42
| 2.44
| ###
| ###
| 578,679
| 705,988
| 19.3
| 19.3
| 0.0 |
2010-Nov-23 Tue
| ###
| 2.45
| ###
| 2.43
|
|
| ###
| ###
| ### |
2010-Nov-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-19 Fri
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2010-Nov-18 Thu
| ###
| ###
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2010-Nov-17 Wed
| ###
| ###
| ###
| ###
| 227,527
| 0
| ###
| ###
| 0.0 |
2010-Nov-16 Tue
| 2.29
| ###
| 2.27
| ###
| 211,955
| ###
| 85.6
| 85.6
| 0.0 |
2010-Nov-15 Mon
| ###
| ###
| 2.26
| 2.29
| 186,371
| ###
| ###
| ###
| ### |
2010-Nov-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-11 Thu
| 2.41
| 2.43
| ###
| ###
|
|
| 15.2
| 15.2
| 0.0 |
2010-Nov-10 Wed
| 2.45
| 2.46
| 2.41
| 2.41
|
|
| ###
| ###
| 0.2 |
2010-Nov-09 Tue
| 2.45
| 2.51
| 2.45
| 2.46
| 607,827
| ###
| 72.7
| 72.7
| 0.2 |
2010-Nov-08 Mon
| 2.49
| 2.5
| 2.45
| 2.47
|
|
| ###
| ###
| ### |
2010-Nov-05 Fri
| 2.46
| 2.5
| 2.43
| 2.5
| 466,324
| 1,149,488
| ###
| ###
| 0.2 |
2010-Nov-04 Thu
| 2.5
| 2.5
| 2.47
| 2.49
|
|
| ###
| ###
| 0.2 |
2010-Nov-03 Wed
| 2.48
| 2.49
| 2.46
| 2.49
|
|
| ###
| ###
| 0.2 |
2010-Nov-02 Tue
| 2.48
| 2.49
| 2.43
| 2.46
| 141,171
| 347,280
| ###
| ###
| 0.2 |
2010-Nov-01 Mon
| 2.43
| 2.52
| 2.43
| 2.49
| 965,386
| ###
| 85.7
| 85.7
| 0.2 |
2010-Oct-29 Fri
| 2.42
| 2.49
| 2.41
| 2.49
|
|
| ###
| ###
| 0.2 |
2010-Oct-28 Thu
| 2.5
| 2.51
| 2.43
| 2.45
|
|
| 17.1
| 17.1
| 0.2 |
2010-Oct-27 Wed
| 2.5
| 2.55
| 2.47
| 2.47
| 339,729
| ###
| 35.3
| 35.3
| ### |
2010-Oct-26 Tue
| 2.5
| 2.52
| 2.48
| 2.5
|
|
| 71.6
| 71.6
| 0.2 |
2010-Oct-25 Mon
| 2.5
| 2.55
| 2.44
| 2.52
| 216,846
| ###
| 64.3
| 64.3
| ### |
2010-Oct-22 Fri
| 2.42
| 2.49
| 2.4
| 2.49
| 253,584
| ###
| ###
| ###
| 0.2 |
2010-Oct-21 Thu
| 2.44
| 2.48
| 2.4
| 2.44
|
|
| 69.5
| 69.5
| 0.2 |
2010-Oct-20 Wed
| 2.46
| 2.47
| 2.4
| 2.42
|
|
| ###
| ###
| 0.2 |
2010-Oct-19 Tue
| 2.47
| 2.51
| 2.46
| 2.49
|
|
| ###
| ###
| 0.2 |
2010-Oct-18 Mon
| 2.55
| 2.57
| 2.42
| 2.44
| 174,925
| ###
| 9.9
| 9.9
| 0.2 |
2010-Oct-15 Fri
| 2.56
| 2.58
| 2.49
| 2.54
|
|
| ###
| ###
| ### |
2010-Oct-14 Thu
| 2.52
| 2.59
| 2.51
| 2.59
| 508,058
| 1,295,547
| ###
| ###
| 0.2 |
2010-Oct-13 Wed
| 2.51
| 2.56
| 2.48
| 2.53
| 466,882
| 1,176,542
| ###
| ###
| ### |
2010-Oct-12 Tue
| 2.5
| 2.57
| 2.46
| 2.47
|
|
| ###
| ###
| ### |
2010-Oct-11 Mon
| 2.46
| 2.53
| 2.46
| 2.5
|
|
| 78.2
| 78.2
| 0.2 |
2010-Oct-08 Fri
| 2.44
| 2.47
| 2.44
| 2.46
| 130,924
| ###
| 70.2
| 70.2
| 0.2 |
2010-Oct-07 Thu
| 2.48
| 2.49
| 2.45
| 2.46
| 240,179
| 593,242
| 22.6
| 22.6
| 0.2 |
2010-Oct-06 Wed
| 2.49
| 2.54
| 2.44
| 2.49
| 411,626
| 1,024,948
| ###
| ###
| 0.2 |
2010-Oct-05 Tue
| 2.51
| 2.52
| 2.44
| 2.46
| 259,985
| ###
| 19.2
| 19.2
| 0.2 |
2010-Oct-04 Mon
| 2.57
| ###
| 2.51
| 2.51
| 153,783
| ###
| 16.2
| 16.2
| ### |
2010-Oct-01 Fri
| ###
| ###
| 2.55
| 2.57
|
|
| ###
| ###
| ### |
2010-Sep-30 Thu
| ###
| 2.72
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2010-Sep-29 Wed
| 2.72
| 2.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-28 Tue
| ###
| 2.7
| ###
| 2.7
|
|
| 81.4
| 81.4
| 0.2 |
2010-Sep-27 Mon
| ###
| 2.7
| ###
| ###
| 695,678
| ###
| 30.1
| 30.1
| 0.0 |
2010-Sep-24 Fri
| ###
| ###
| ###
| ###
| 608,247
| 0
| ###
| ###
| 0.0 |
2010-Sep-23 Thu
| ###
| 2.72
| ###
| 2.7
| 625,122
| ###
| 70.6
| 70.6
| 0.2 |
2010-Sep-22 Wed
| 2.84
| ###
| 2.76
| 2.76
|
|
| 13.2
| 13.2
| 0.2 |
2010-Sep-21 Tue
| ###
| ###
| 2.73
| 2.83
|
|
| 15.8
| 15.8
| 0.2 |
2010-Sep-20 Mon
| 2.88
| ###
| 2.86
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2010-Sep-17 Fri
| ###
| 3
| 2.86
| ###
| 229,320
| ###
| 18.9
| 18.9
| 0.0 |
2010-Sep-16 Thu
| ###
| ###
| ###
| ###
| 408,658
| 0
| 77.7
| 77.7
| 0.0 |
2010-Sep-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-14 Tue
| 2.88
| ###
| 2.83
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2010-Sep-13 Mon
| 2.87
| 2.89
| 2.84
| 2.89
|
|
| 72.8
| 72.8
| ### |
2010-Sep-10 Fri
| 2.83
| 2.86
| 2.83
| 2.83
| 118,121
| 336,054
| ###
| ###
| 0.2 |
2010-Sep-09 Thu
| 2.89
| 2.89
| 2.83
| 2.86
|
|
| 18.5
| 18.5
| 0.2 |
2010-Sep-08 Wed
| ###
| ###
| 2.86
| 2.88
| 95,178
| ###
| 28.6
| 28.6
| 0.2 |
2010-Sep-07 Tue
| ###
| ###
| 2.86
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2010-Sep-06 Mon
| 2.89
| ###
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-03 Fri
| 2.83
| 2.88
| 2.75
| 2.87
|
|
| ###
| ###
| ### |
2010-Sep-02 Thu
| 2.88
| 2.89
| 2.78
| 2.84
| 64,041
| 181,556
| 24.3
| 24.3
| 0.2 |
2010-Sep-01 Wed
| 2.76
| 2.85
| 2.76
| 2.82
| 262,858
| ###
| ###
| ###
| ### |
2010-Aug-31 Tue
| 2.79
| 2.82
| 2.71
| 2.77
| 300,659
| 831,322
| ###
| ###
| 0.2 |
2010-Aug-30 Mon
| 2.7
| 2.85
| 2.7
| 2.83
| 260,973
| ###
| ###
| ###
| 0.2 |
2010-Aug-27 Fri
| ###
| 2.7
| ###
| ###
| 160,050
| ###
| 82.0
| 82.0
| 0.0 |
2010-Aug-26 Thu
| ###
| 2.75
| 2.57
| 2.7
| 285,421
| ###
| 72.6
| 72.6
| 0.2 |
2010-Aug-25 Wed
| 2.72
| 2.75
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2010-Aug-24 Tue
| 2.86
| 2.86
| 2.73
| 2.73
|
|
| 10.2
| 10.2
| ### |
2010-Aug-23 Mon
| 2.85
| 2.89
| 2.82
| 2.88
| 153,146
| ###
| 81.5
| 81.5
| 0.2 |
2010-Aug-20 Fri
| 2.86
| 2.88
| 2.81
| 2.85
| 581,641
| ###
| ###
| ###
| ### |
2010-Aug-19 Thu
| 2.87
| ###
| 2.83
| ###
| 479,755
| 678,853
| 79.7
| 79.7
| 0.0 |
2010-Aug-18 Wed
| 2.78
| 2.89
| 2.76
| 2.88
|
|
| 92.6
| 92.6
| 0.2 |
2010-Aug-17 Tue
| ###
| 2.82
| ###
| 2.77
| 621,984
| ###
| 95.1
| 95.1
| 0.2 |
2010-Aug-16 Mon
| 2.57
| ###
| 2.56
| ###
| 264,588
| 338,672
| ###
| ###
| 0.0 |
2010-Aug-13 Fri
| ###
| ###
| 2.57
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-12 Thu
| ###
| ###
| 2.59
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2010-Aug-11 Wed
| ###
| ###
| ###
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2010-Aug-10 Tue
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-09 Mon
| ###
| ###
| 2.59
| ###
| 118,725
| 153,748
| 71.5
| 71.5
| 0.0 |
2010-Aug-06 Fri
| ###
| ###
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-05 Thu
| ###
| ###
| 2.52
| 2.59
|
|
| ###
| ###
| 0.2 |
2010-Aug-04 Wed
| ###
| ###
| 2.58
| 2.59
|
|
| ###
| ###
| 0.2 |
2010-Aug-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-02 Mon
| ###
| ###
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-30 Fri
| ###
| ###
| 2.55
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2010-Jul-29 Thu
| 2.55
| ###
| 2.52
| ###
| 511,442
| ###
| ###
| ###
| 0.0 |
2010-Jul-28 Wed
| 2.54
| 2.55
| 2.41
| 2.52
| 455,686
| ###
| 23.5
| 23.5
| ### |
2010-Jul-27 Tue
| 2.49
| 2.59
| 2.47
| 2.51
|
|
| 79.0
| 79.0
| ### |
2010-Jul-26 Mon
| 2.5
| 2.5
| 2.42
| 2.47
| 400,273
| 984,671
| 22.3
| 22.3
| ### |
2010-Jul-23 Fri
| 2.43
| 2.5
| 2.41
| 2.47
|
|
| 78.9
| 78.9
| ### |
2010-Jul-22 Thu
| 2.45
| 2.47
| ###
| 2.4
|
|
| 15.7
| 15.7
| ### |
2010-Jul-21 Wed
| 2.49
| 2.54
| 2.45
| 2.49
|
|
| 72.5
| 72.5
| 0.2 |
2010-Jul-20 Tue
| 2.45
| 2.52
| ###
| 2.49
| 351,782
| 443,245
| ###
| ###
| 0.2 |
2010-Jul-19 Mon
| 2.52
| 2.56
| 2.48
| 2.49
| 559,559
| 1,410,088
| ###
| ###
| 0.2 |
2010-Jul-16 Fri
| 2.58
| ###
| 2.53
| 2.53
| 254,677
| ###
| 16.8
| 16.8
| ### |
2010-Jul-15 Thu
| 2.55
| ###
| 2.55
| ###
| 860,981
| 1,097,750
| 85.5
| 85.5
| 0.0 |
2010-Jul-14 Wed
| 2.52
| ###
| 2.51
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2010-Jul-13 Tue
| 2.51
| 2.52
| 2.5
| 2.51
| 106,826
| ###
| ###
| ###
| ### |
2010-Jul-12 Mon
| 2.48
| 2.52
| 2.46
| 2.52
|
|
| ###
| ###
| ### |
2010-Jul-09 Fri
| 2.48
| 2.51
| 2.44
| 2.48
| 206,824
| 511,889
| 65.2
| 65.2
| 0.2 |
2010-Jul-08 Thu
| 2.53
| 2.54
| ###
| 2.48
| 497,279
| 631,544
| 17.6
| 17.6
| 0.2 |
2010-Jul-07 Wed
| 2.45
| 2.5
| 2.42
| 2.46
|
|
| ###
| ###
| 0.2 |
2010-Jul-06 Tue
| 2.26
| 2.45
| 2.25
| 2.42
| 255,945
| 601,470
| 95.5
| 95.5
| 0.2 |
2010-Jul-05 Mon
| ###
| ###
| 2.27
| ###
| 327,058
| ###
| ###
| ###
| 0.0 |
2010-Jul-02 Fri
| ###
| ###
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2010-Jul-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-30 Wed
| ###
| 2.4
| ###
| ###
| 193,158
| 231,789
| ###
| ###
| 0.0 |
2010-Jun-29 Tue
| 2.47
| 2.49
| 2.42
| 2.43
| 348,749
| 856,178
| ###
| ###
| ### |
2010-Jun-28 Mon
| 2.55
| 2.58
| 2.48
| 2.5
|
|
| 29.4
| 29.4
| 0.2 |
2010-Jun-25 Fri
| 2.53
| 2.56
| 2.52
| 2.55
|
|
| ###
| ###
| 0.2 |
2010-Jun-24 Thu
| ###
| ###
| 2.46
| 2.56
|
|
| ###
| ###
| 0.2 |
2010-Jun-23 Wed
| ###
| ###
| 2.59
| ###
| 388,648
| ###
| 24.7
| 24.7
| 0.0 |
2010-Jun-22 Tue
| 2.72
| 2.78
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2010-Jun-21 Mon
| 2.72
| 2.86
| 2.7
| 2.82
| 693,625
| 1,928,277
| 88.8
| 88.8
| ### |
2010-Jun-18 Fri
| ###
| 2.81
| 2.47
| 2.77
| 1,500,586
| 3,961,547
| 90.8
| 90.8
| 0.2 |
2010-Jun-17 Thu
| 2.88
| ###
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
2010-Jun-16 Wed
| 2.84
| ###
| 2.84
| ###
| 299,127
| ###
| 87.6
| 87.6
| 0.0 |
2010-Jun-15 Tue
| 2.81
| ###
| 2.81
| 2.83
|
|
| ###
| ###
| 0.2 |
2010-Jun-11 Fri
| ###
| ###
| 2.74
| 2.76
|
|
| ###
| ###
| 0.2 |
2010-Jun-10 Thu
| 2.71
| 2.84
| ###
| 2.83
| 517,984
| ###
| 91.5
| 91.5
| 0.2 |
2010-Jun-09 Wed
| ###
| ###
| 2.59
| ###
|
|
| 91.3
| 91.3
| 0.0 |
2010-Jun-08 Tue
| 2.5
| 2.58
| 2.46
| 2.57
|
|
| 84.8
| 84.8
| ### |
2010-Jun-07 Mon
| 2.58
| 2.58
| 2.49
| 2.5
|
|
| ###
| ###
| 0.2 |
2010-Jun-04 Fri
| 2.73
| 2.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-03 Thu
| 2.78
| 2.78
| ###
| 2.75
| 547,082
| 760,443
| ###
| ###
| ### |
2010-Jun-02 Wed
| ###
| 2.77
| ###
| 2.7
| 443,357
| 614,049
| ###
| ###
| 0.2 |
2010-Jun-01 Tue
| ###
| ###
| 2.55
| ###
| 336,629
| ###
| 76.0
| 76.0
| 0.0 |
2010-May-31 Mon
| 2.53
| ###
| 2.52
| ###
| 311,545
| 392,546
| ###
| ###
| 0.0 |
2010-May-28 Fri
| 2.5
| 2.58
| 2.5
| 2.56
|
|
| ###
| ###
| 0.2 |
2010-May-27 Thu
| 2.45
| 2.53
| 2.45
| 2.53
|
|
| 83.8
| 83.8
| ### |
2010-May-26 Wed
| 2.55
| 2.58
| 2.47
| 2.47
| 359,726
| ###
| ###
| ###
| ### |
2010-May-25 Tue
| 2.54
| 2.54
| 2.47
| 2.5
|
|
| 42.4
| 42.4
| 0.2 |
2010-May-24 Mon
| 2.56
| 2.56
| 2.49
| 2.55
|
|
| 25.1
| 25.1
| 0.2 |
2010-May-21 Fri
| 2.44
| ###
| 2.41
| 2.54
|
|
| 78.6
| 78.6
| ### |
2010-May-20 Thu
| 2.45
| 2.53
| 2.45
| 2.5
| 306,722
| ###
| 91.8
| 91.8
| 0.2 |
2010-May-19 Wed
| 2.58
| 2.59
| ###
| 2.48
|
|
| ###
| ###
| 0.2 |
2010-May-18 Tue
| 2.71
| 2.71
| 2.57
| 2.58
|
|
| 10.5
| 10.5
| 0.2 |
2010-May-17 Mon
| 2.71
| 2.72
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2010-May-14 Fri
| 2.77
| 2.8
| 2.72
| 2.8
|
|
| ###
| ###
| 0.2 |
2010-May-13 Thu
| 2.8
| 2.86
| 2.78
| 2.81
| 256,554
| 723,482
| ###
| ###
| ### |
2010-May-12 Wed
| 2.8
| 2.81
| 2.75
| 2.77
|
|
| ###
| ###
| 0.2 |
2010-May-11 Tue
| 2.83
| 2.86
| 2.75
| 2.75
|
|
| 30.4
| 30.4
| ### |
2010-May-10 Mon
| 2.71
| 2.76
| 2.71
| 2.74
|
|
| ###
| ###
| 0.2 |
2010-May-07 Fri
| 2.7
| 2.78
| 2.57
| 2.71
| 462,174
| ###
| 53.2
| 53.2
| ### |
2010-May-06 Thu
| 2.85
| 2.87
| 2.8
| 2.82
| 321,654
| 911,889
| 38.0
| 38.0
| ### |
2010-May-05 Wed
| 2.85
| 2.89
| 2.79
| 2.89
| 288,659
| ###
| ###
| ###
| ### |
2010-May-04 Tue
| ###
| ###
| ###
| ###
| 501,220
| 0
| ###
| ###
| 0.0 |
2010-May-03 Mon
| ###
| ###
| ###
| ###
| 394,670
| 0
| 33.8
| 33.8
| 0.0 |
2010-Apr-30 Fri
| 3
| 3
| ###
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2010-Apr-29 Thu
| ###
| ###
| ###
| ###
| 722,144
| 0
| ###
| ###
| 0.0 |
2010-Apr-28 Wed
| 3
| ###
| 3
| ###
| 752,748
| 1,129,122
| ###
| ###
| 0.0 |
2010-Apr-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-23 Fri
| ###
| ###
| ###
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2010-Apr-22 Thu
| ###
| ###
| ###
| ###
| 166,249
| 0
| ###
| ###
| 0.0 |
2010-Apr-21 Wed
| ###
| ###
| ###
| ###
| 224,126
| 0
| ###
| ###
| 0.0 |
2010-Apr-20 Tue
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2010-Apr-19 Mon
| ###
| ###
| ###
| ###
| 405,274
| 0
| ###
| ###
| 0.0 |
2010-Apr-16 Fri
| ###
| ###
| ###
| ###
| 475,481
| 0
| 74.4
| 74.4
| 0.0 |
2010-Apr-15 Thu
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-14 Wed
| ###
| ###
| 3
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2010-Apr-13 Tue
| ###
| ###
| 3
| 3
| 793,522
| 1,190,283
| 32.3
| 32.3
| 0.2 |
2010-Apr-12 Mon
| ###
| ###
| ###
| ###
| 535,145
| 0
| 79.6
| 79.6
| 0.0 |
2010-Apr-09 Fri
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-08 Thu
| ###
| ###
| ###
| ###
| 525,179
| 0
| ###
| ###
| 0.0 |
2010-Apr-07 Wed
| ###
| ###
| ###
| ###
| 878,781
| 0
| ###
| ###
| 0.0 |
2010-Apr-06 Tue
| ###
| ###
| ###
| ###
| 509,677
| 0
| 30.3
| 30.3
| 0.0 |
2010-Apr-01 Thu
| 3
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-31 Wed
| ###
| ###
| 3
| 3
|
|
| 34.5
| 34.5
| 0.2 |
2010-Mar-30 Tue
| ###
| ###
| 3
| 3
| 188,373
| 282,559
| ###
| ###
| 0.2 |
2010-Mar-29 Mon
| 3
| ###
| ###
| ###
| 593,650
| 0
| ###
| ###
| 0.0 |
2010-Mar-26 Fri
| 3
| ###
| ###
| ###
| 466,421
| 0
| ###
| ###
| 0.0 |
2010-Mar-25 Thu
| 3
| 3
| 2.81
| ###
| 726,024
| ###
| 22.0
| 22.0
| 0.0 |
2010-Mar-24 Wed
| ###
| ###
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2010-Mar-23 Tue
| ###
| ###
| ###
| ###
| 910,873
| 0
| 13.0
| 13.0
| 0.0 |
2010-Mar-22 Mon
| ###
| ###
| ###
| ###
| 1,020,741
| 0
| 78.3
| 78.3
| 0.0 |
2010-Mar-19 Fri
| ###
| ###
| ###
| ###
|
|
| 17.7
| 17.7
| 0.0 |
2010-Mar-18 Thu
| 3.21
| 3.22
| ###
| ###
| 626,749
| ###
| ###
| ###
| 0.0 |
2010-Mar-17 Wed
| ###
| 3.21
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2010-Mar-16 Tue
| ###
| 3.22
| ###
| ###
| 689,021
| 1,109,323
| ###
| ###
| 0.0 |
2010-Mar-15 Mon
| ###
| 3.21
| ###
| ###
| 598,224
| 960,149
| ###
| ###
| 0.0 |
2010-Mar-12 Fri
| ###
| ###
| ###
| ###
| 580,241
| 0
| ###
| ###
| 0.0 |
2010-Mar-11 Thu
| ###
| ###
| ###
| ###
|
|
| 10.4
| 10.4
| 0.0 |
2010-Mar-10 Wed
| 3.26
| 3.43
| ###
| ###
| 3,311,884
| 5,679,881
| 6.5
| 6.5
| 0.0 |
2010-Mar-09 Tue
| ###
| ###
| 4.5
| 4.56
| 1,158,144
| 2,605,824
| ###
| ###
| 0.3 |
2010-Mar-08 Mon
| 4.7
| 4.73
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2010-Mar-05 Fri
| 4.71
| 4.76
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2010-Mar-04 Thu
| ###
| 4.73
| 4.57
| 4.73
|
|
| 88.0
| 88.0
| 0.3 |
2010-Mar-03 Wed
| 4.5
| ###
| 4.44
| 4.58
| 1,100,177
| ###
| 80.8
| 80.8
| 0.3 |
2010-Mar-02 Tue
| 4.5
| 4.55
| 4.44
| 4.5
|
|
| 75.1
| 75.1
| ### |
2010-Mar-01 Mon
| ###
| 4.5
| ###
| 4.49
|
|
| 91.2
| 91.2
| ### |
2010-Feb-26 Fri
| 4.45
| 4.47
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2010-Feb-25 Thu
| 4.51
| 4.55
| 4.44
| 4.51
|
|
| ###
| ###
| 0.3 |
2010-Feb-24 Wed
| 4.5
| 4.54
| 4.42
| 4.53
|
|
| 76.2
| 76.2
| ### |
2010-Feb-23 Tue
| ###
| 4.48
| ###
| 4.46
| 842,843
| ###
| 86.8
| 86.8
| 0.3 |
2010-Feb-22 Mon
| 4.26
| 4.46
| 4.26
| ###
| 458,153
| 1,997,547
| 85.6
| 85.6
| 0.0 |
2010-Feb-19 Fri
| 4.47
| 4.48
| ###
| 4.23
|
|
| 6.8
| 6.8
| 0.3 |
2010-Feb-18 Thu
| ###
| 4.44
| 4.26
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-17 Wed
| 4.2
| ###
| ###
| 4.25
| 382,220
| 0
| ###
| ###
| ### |
2010-Feb-16 Tue
| 4.25
| 4.25
| ###
| 4.2
|
|
| 26.9
| 26.9
| ### |
2010-Feb-15 Mon
| ###
| 4.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-12 Fri
| ###
| ###
| 4.2
| 4.24
|
|
| 14.9
| 14.9
| 0.3 |
2010-Feb-11 Thu
| 4.21
| 4.57
| 4.2
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-10 Wed
| ###
| 4.29
| ###
| 4.27
| 117,548
| 252,140
| ###
| ###
| ### |
2010-Feb-09 Tue
| ###
| ###
| 3.89
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-05 Fri
| 4.28
| 4.28
| ###
| ###
| 339,276
| 726,050
| 21.4
| 21.4
| 0.0 |
2010-Feb-04 Thu
| 4.28
| 4.4
| 4.26
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2010-Feb-03 Wed
| 4.25
| 4.29
| 4.23
| 4.26
| 250,359
| 1,066,529
| ###
| ###
| 0.3 |
2010-Feb-02 Tue
| ###
| 4.23
| ###
| 4.22
| 365,657
| ###
| 76.3
| 76.3
| ### |
2010-Feb-01 Mon
| ###
| ###
| ###
| ###
| 404,985
| 0
| ###
| ###
| 0.0 |
2010-Jan-29 Fri
| ###
| ###
| 4.28
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-28 Thu
| 4.21
| 4.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-27 Wed
| ###
| ###
| 4.2
| 4.25
|
|
| ###
| ###
| ### |
2010-Jan-25 Mon
| 4.5
| 4.52
| 4.41
| 4.43
| 258,625
| ###
| ###
| ###
| ### |
2010-Jan-22 Fri
| 4.59
| ###
| 4.51
| 4.59
| 220,549
| ###
| 64.4
| 64.4
| 0.3 |
2010-Jan-21 Thu
| 4.76
| 4.76
| ###
| 4.7
| 152,779
| ###
| ###
| ###
| 0.3 |
2010-Jan-20 Wed
| ###
| 4.8
| ###
| 4.77
|
|
| ###
| ###
| ### |
2010-Jan-19 Tue
| ###
| ###
| 4.57
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-18 Mon
| ###
| ###
| 4.51
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-15 Fri
| 4.74
| 4.74
| ###
| ###
| 145,049
| ###
| ###
| ###
| 0.0 |
2010-Jan-14 Thu
| 4.79
| 4.81
| 4.75
| 4.76
|
|
| ###
| ###
| ### |
2010-Jan-13 Wed
| 4.75
| 4.84
| 4.74
| 4.84
|
|
| ###
| ###
| 0.3 |
2010-Jan-12 Tue
| 4.85
| 4.86
| 4.79
| 4.83
|
|
| ###
| ###
| 0.3 |
2010-Jan-11 Mon
| 4.88
| ###
| 4.72
| 4.87
|
|
| 31.9
| 31.9
| 0.3 |
2010-Jan-08 Fri
| ###
| ###
| 4.82
| 4.85
| 238,672
| ###
| ###
| ###
| ### |
2010-Jan-07 Thu
| 4.87
| 4.89
| 4.79
| 4.89
|
|
| 70.3
| 70.3
| ### |
2010-Jan-06 Wed
| 4.8
| 4.88
| 4.73
| 4.87
| 223,722
| 1,074,984
| ###
| ###
| 0.3 |
2010-Jan-05 Tue
| 4.8
| 4.84
| 4.77
| 4.77
| 153,874
| ###
| 27.0
| 27.0
| ### |
2010-Jan-04 Mon
| 4.75
| 4.87
| 4.75
| 4.77
| 80,772
| ###
| ###
| ###
| ### |
2009-Dec-31 Thu
| 4.77
| 4.81
| 4.71
| 4.75
| 92,150
| ###
| ###
| ###
| ### |
2009-Dec-30 Wed
| 4.74
| 4.81
| 4.74
| 4.78
|
|
| 77.8
| 77.8
| ### |
2009-Dec-29 Tue
| ###
| 4.84
| ###
| 4.71
|
|
| ###
| ###
| ### |
2009-Dec-24 Thu
| ###
| ###
| ###
| ###
| 55,154
| 0
| 24.5
| 24.5
| 0.0 |
2009-Dec-23 Wed
| 4.55
| ###
| 4.55
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-22 Tue
| ###
| 4.73
| 4.52
| 4.53
| 262,287
| 1,213,077
| 18.8
| 18.8
| ### |
2009-Dec-21 Mon
| ###
| 4.73
| 4.52
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-18 Fri
| 4.59
| ###
| 4.52
| ###
| 237,358
| 536,429
| ###
| ###
| 0.0 |
2009-Dec-17 Thu
| ###
| 4.75
| 4.54
| 4.72
| 761,277
| ###
| ###
| ###
| 0.3 |
2009-Dec-16 Wed
| 4.52
| 4.55
| 4.43
| 4.49
| 318,740
| 1,431,142
| 32.5
| 32.5
| ### |
2009-Dec-15 Tue
| ###
| ###
| 4.51
| 4.55
| 554,246
| 1,249,824
| 25.5
| 25.5
| 0.3 |
2009-Dec-14 Mon
| 4.54
| ###
| 4.46
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-11 Fri
| 4.45
| 4.52
| ###
| 4.5
|
|
| ###
| ###
| ### |
2009-Dec-10 Thu
| 4.5
| 4.54
| ###
| 4.43
| 573,127
| ###
| 26.3
| 26.3
| ### |
2009-Dec-09 Wed
| 4.8
| 4.8
| ###
| 4.49
| 1,669,245
| 4,006,188
| 5.9
| 5.9
| ### |
2009-Dec-08 Tue
| 4.88
| ###
| 4.82
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-07 Mon
| 4.88
| ###
| 4.82
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-04 Fri
| 4.75
| 4.88
| 4.7
| 4.81
| 185,378
| ###
| ###
| ###
| ### |
2009-Dec-03 Thu
| 4.76
| 4.85
| ###
| 4.75
|
|
| ###
| ###
| ### |
2009-Dec-02 Wed
| 4.72
| 4.84
| 4.7
| 4.76
| 339,074
| 1,617,382
| 74.2
| 74.2
| ### |
2009-Dec-01 Tue
| 4.74
| 4.79
| ###
| 4.72
|
|
| ###
| ###
| 0.3 |
2009-Nov-30 Mon
| 4.73
| 4.79
| ###
| 4.77
| 143,224
| 343,021
| ###
| ###
| ### |
2009-Nov-27 Fri
| 4.8
| 4.85
| ###
| 4.75
| 325,422
| 789,148
| 41.0
| 41.0
| ### |
2009-Nov-26 Thu
| ###
| ###
| 4.8
| ###
| 405,673
| ###
| 30.3
| 30.3
| 0.0 |
2009-Nov-25 Wed
| ###
| ###
| 4.77
| ###
| 196,226
| ###
| ###
| ###
| 0.0 |
2009-Nov-24 Tue
| ###
| 5
| 4.85
| 4.89
| 67,059
| ###
| 42.3
| 42.3
| ### |
2009-Nov-23 Mon
| 4.86
| ###
| 4.85
| 4.87
| 82,622
| 200,358
| ###
| ###
| 0.3 |
2009-Nov-20 Fri
| ###
| ###
| 4.8
| 4.82
|
|
| 18.2
| 18.2
| 0.3 |
2009-Nov-19 Thu
| ###
| ###
| ###
| 5
| 264,528
| 0
| 34.5
| 34.5
| 0.4 |
2009-Nov-18 Wed
| ###
| 5.22
| ###
| ###
| 293,145
| ###
| ###
| ###
| 0.0 |
2009-Nov-17 Tue
| ###
| ###
| ###
| ###
| 179,671
| 0
| 81.3
| 81.3
| 0.0 |
2009-Nov-16 Mon
| ###
| ###
| 4.88
| ###
| 152,583
| ###
| 73.9
| 73.9
| 0.0 |
2009-Nov-13 Fri
| 4.86
| ###
| 4.8
| 4.82
| 263,172
| ###
| ###
| ###
| 0.3 |
2009-Nov-12 Thu
| ###
| ###
| 4.86
| ###
| 235,829
| ###
| ###
| ###
| 0.0 |
2009-Nov-11 Wed
| ###
| ###
| 4.86
| ###
| 309,741
| 752,670
| ###
| ###
| 0.0 |
2009-Nov-10 Tue
| 5
| ###
| 4.86
| 4.86
| 536,880
| ###
| ###
| ###
| 0.3 |
2009-Nov-09 Mon
| 4.76
| 5
| 4.75
| ###
|
|
| 89.7
| 89.7
| 0.0 |
2009-Nov-06 Fri
| 4.7
| 4.8
| 4.7
| 4.76
| 419,129
| ###
| 71.7
| 71.7
| ### |
2009-Nov-05 Thu
| 4.73
| 4.83
| 4.58
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2009-Nov-04 Wed
| 4.7
| 4.83
| ###
| 4.75
| 217,774
| 525,924
| ###
| ###
| ### |
2009-Nov-03 Tue
| 4.87
| ###
| 4.72
| 4.78
| 302,842
| ###
| ###
| ###
| ### |
2009-Nov-02 Mon
| ###
| ###
| 4.76
| 4.87
|
|
| ###
| ###
| 0.3 |
2009-Oct-30 Fri
| 5.25
| 5.4
| ###
| ###
|
|
| 13.5
| 13.5
| 0.0 |
2009-Oct-29 Thu
| ###
| 5.29
| ###
| ###
| 791,022
| 2,092,253
| 50.7
| 50.7
| 0.0 |
2009-Oct-28 Wed
| 5.45
| 5.48
| 5.2
| 5.25
|
|
| 18.1
| 18.1
| 0.4 |
2009-Oct-27 Tue
| ###
| ###
| ###
| 5.45
|
|
| ###
| ###
| ### |
2009-Oct-26 Mon
| 5.7
| 5.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-23 Fri
| 5.7
| 5.79
| ###
| 5.76
| 389,524
| 1,127,671
| ###
| ###
| ### |
2009-Oct-22 Thu
| 5.8
| 5.8
| 5.53
| 5.55
|
|
| ###
| ###
| ### |
2009-Oct-21 Wed
| 5.45
| ###
| 5.42
| 5.85
| 361,250
| 978,987
| 95.8
| 95.8
| 0.4 |
2009-Oct-20 Tue
| ###
| 5.46
| ###
| 5.42
|
|
| ###
| ###
| 0.4 |
2009-Oct-19 Mon
| 5.26
| ###
| 5.26
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2009-Oct-16 Fri
| 5.26
| ###
| 5.22
| 5.27
|
|
| 71.3
| 71.3
| ### |
2009-Oct-15 Thu
| ###
| 5.48
| 5.2
| 5.25
|
|
| ###
| ###
| 0.4 |
2009-Oct-14 Wed
| ###
| 5.4
| ###
| 5.28
| 544,820
| ###
| ###
| ###
| 0.4 |
2009-Oct-13 Tue
| 4.84
| ###
| 4.84
| ###
| 589,986
| ###
| ###
| ###
| 0.0 |
2009-Oct-12 Mon
| 4.75
| 4.83
| ###
| 4.82
| 205,277
| 495,743
| 80.0
| 80.0
| 0.3 |
2009-Oct-09 Fri
| ###
| 4.74
| 4.57
| 4.7
|
|
| ###
| ###
| 0.3 |
2009-Oct-08 Thu
| 4.46
| ###
| 4.41
| 4.55
| 699,858
| 1,543,186
| ###
| ###
| 0.3 |
2009-Oct-07 Wed
| 4.42
| 4.48
| 4.4
| 4.47
| 224,959
| ###
| 71.4
| 71.4
| ### |
2009-Oct-06 Tue
| 4.42
| 4.47
| ###
| 4.4
| 238,776
| ###
| ###
| ###
| 0.3 |
2009-Oct-05 Mon
| 4.42
| 4.45
| ###
| 4.4
| 133,282
| 296,552
| 35.8
| 35.8
| 0.3 |
2009-Oct-02 Fri
| 4.49
| 4.5
| ###
| 4.48
| 263,457
| 592,778
| ###
| ###
| ### |
2009-Oct-01 Thu
| 4.5
| 4.58
| 4.49
| 4.54
|
|
| ###
| ###
| 0.3 |
2009-Sep-30 Wed
| 4.54
| 4.54
| ###
| 4.52
|
|
| ###
| ###
| 0.3 |
2009-Sep-29 Tue
| ###
| 4.79
| 4.57
| 4.58
|
|
| ###
| ###
| 0.3 |
2009-Sep-28 Mon
| 4.8
| 4.8
| 4.52
| 4.54
| 408,885
| ###
| 9.0
| 9.0
| 0.3 |
2009-Sep-25 Fri
| 4.8
| ###
| 4.75
| 4.84
| 227,125
| 539,421
| ###
| ###
| 0.3 |
2009-Sep-24 Thu
| ###
| 5
| 4.87
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-23 Wed
| ###
| 5.25
| ###
| ###
| 344,671
| ###
| 22.6
| 22.6
| 0.0 |
2009-Sep-22 Tue
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-21 Mon
| 4.85
| ###
| 4.75
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2009-Sep-18 Fri
| 4.78
| 4.88
| 4.76
| 4.81
| 626,449
| 3,019,484
| 67.5
| 67.5
| ### |
2009-Sep-17 Thu
| 4.85
| 4.87
| 4.77
| 4.8
| 602,254
| ###
| 27.0
| 27.0
| 0.3 |
2009-Sep-16 Wed
| 4.79
| 4.88
| 4.74
| 4.81
| 408,653
| 1,965,620
| ###
| ###
| ### |
2009-Sep-15 Tue
| 4.78
| ###
| 4.76
| 4.79
| 555,244
| 1,321,480
| 70.9
| 70.9
| 0.3 |
2009-Sep-14 Mon
| 4.75
| 4.8
| ###
| 4.76
|
|
| ###
| ###
| ### |
2009-Sep-11 Fri
| 4.82
| 4.87
| ###
| 4.73
| 445,980
| ###
| 20.2
| 20.2
| 0.3 |
2009-Sep-10 Thu
| 4.75
| 5
| ###
| 4.8
| 608,546
| ###
| 69.5
| 69.5
| 0.3 |
2009-Sep-09 Wed
| 4.48
| 4.75
| 4.46
| 4.75
|
|
| ###
| ###
| ### |
2009-Sep-08 Tue
| ###
| 4.48
| ###
| 4.48
|
|
| ###
| ###
| ### |
2009-Sep-07 Mon
| ###
| ###
| 4.27
| ###
| 149,159
| 318,454
| ###
| ###
| 0.0 |
2009-Sep-04 Fri
| 4.25
| ###
| ###
| 4.26
|
|
| 69.2
| 69.2
| 0.3 |
2009-Sep-03 Thu
| 4.23
| 4.26
| ###
| 4.25
| 298,154
| ###
| 65.2
| 65.2
| ### |
2009-Sep-02 Wed
| ###
| 4.21
| ###
| 4.21
| 389,782
| ###
| ###
| ###
| ### |
2009-Sep-01 Tue
| 4.28
| 4.28
| ###
| 4.24
|
|
| ###
| ###
| 0.3 |
2009-Aug-31 Mon
| 4.4
| 4.4
| 4.21
| 4.28
| 240,025
| ###
| ###
| ###
| 0.3 |
2009-Aug-28 Fri
| ###
| 4.52
| 4.28
| ###
| 372,628
| ###
| 71.7
| 71.7
| 0.0 |
2009-Aug-27 Thu
| ###
| ###
| ###
| 4.28
| 375,254
| 0
| 88.2
| 88.2
| 0.3 |
2009-Aug-26 Wed
| ###
| 4.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-25 Tue
| 4.22
| 4.25
| ###
| 4.25
| 261,051
| ###
| 71.4
| 71.4
| ### |
2009-Aug-24 Mon
| 4.28
| ###
| ###
| 4.23
| 230,343
| 0
| 25.7
| 25.7
| 0.3 |
2009-Aug-21 Fri
| ###
| ###
| ###
| 4.25
| 269,721
| 0
| ###
| ###
| ### |
2009-Aug-20 Thu
| 4.48
| 4.48
| ###
| ###
| 478,078
| ###
| ###
| ###
| 0.0 |
2009-Aug-19 Wed
| 4.49
| ###
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2009-Aug-18 Tue
| 4.49
| 4.49
| 4.24
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2009-Aug-17 Mon
| 4.5
| 4.58
| 4.5
| 4.52
| 206,243
| 936,343
| 74.8
| 74.8
| 0.3 |
2009-Aug-14 Fri
| ###
| 4.76
| ###
| 4.56
|
|
| 87.9
| 87.9
| 0.3 |
2009-Aug-13 Thu
| 4.24
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-12 Wed
| ###
| 4.21
| 3.7
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-11 Tue
| ###
| 4.24
| ###
| 4.23
| 183,970
| ###
| 71.9
| 71.9
| 0.3 |
2009-Aug-10 Mon
| 4.27
| 4.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-07 Fri
| 4.2
| 4.27
| ###
| 4.24
|
|
| ###
| ###
| 0.3 |
2009-Aug-06 Thu
| 4.2
| 4.23
| ###
| 4.2
|
|
| ###
| ###
| ### |
2009-Aug-05 Wed
| ###
| 4.28
| ###
| 4.25
|
|
| 89.8
| 89.8
| ### |
2009-Aug-04 Tue
| ###
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-03 Mon
| 4.45
| 4.5
| 4.27
| 4.27
|
|
| ###
| ###
| ### |
2009-Jul-31 Fri
| 4.47
| 4.57
| 4.4
| 4.42
| 567,178
| ###
| ###
| ###
| 0.3 |
2009-Jul-30 Thu
| 4.22
| 4.4
| 4.2
| ###
| 364,557
| ###
| ###
| ###
| 0.0 |
2009-Jul-29 Wed
| 4.2
| ###
| ###
| 4.25
|
|
| ###
| ###
| ### |
2009-Jul-28 Tue
| 4.21
| ###
| ###
| 4.25
| 456,344
| 0
| 77.4
| 77.4
| ### |
2009-Jul-27 Mon
| ###
| ###
| ###
| ###
| 322,151
| 0
| ###
| ###
| 0.0 |
2009-Jul-24 Fri
| ###
| ###
| 3.89
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2009-Jul-23 Thu
| 3.72
| 3.88
| 3.72
| 3.85
| 328,224
| 1,247,251
| 84.2
| 84.2
| 0.3 |
2009-Jul-22 Wed
| 3.8
| 3.8
| 3.74
| 3.76
| 157,150
| 592,455
| 27.4
| 27.4
| 0.3 |
2009-Jul-21 Tue
| 3.86
| ###
| 3.72
| 3.76
|
|
| ###
| ###
| 0.3 |
2009-Jul-20 Mon
| ###
| 3.82
| ###
| 3.82
|
|
| ###
| ###
| 0.3 |
2009-Jul-17 Fri
| 3.57
| ###
| 3.55
| ###
| 204,526
| ###
| 82.1
| 82.1
| 0.0 |
2009-Jul-16 Thu
| 3.52
| 3.57
| 3.51
| 3.55
| 329,546
| ###
| 75.9
| 75.9
| ### |
2009-Jul-15 Wed
| 3.49
| 3.51
| 3.41
| 3.5
|
|
| 63.3
| 63.3
| 0.3 |
2009-Jul-14 Tue
| 3.44
| 3.49
| 3.43
| 3.47
| 131,557
| 455,187
| ###
| ###
| 0.2 |
2009-Jul-13 Mon
| 3.41
| 3.49
| ###
| ###
| 277,928
| 484,984
| 38.4
| 38.4
| 0.0 |
2009-Jul-10 Fri
| ###
| 3.52
| ###
| 3.5
|
|
| ###
| ###
| 0.3 |
2009-Jul-09 Thu
| 3.41
| 3.45
| ###
| 3.45
| 155,485
| ###
| ###
| ###
| ### |
2009-Jul-08 Wed
| 3.48
| 3.5
| 3.41
| 3.44
|
|
| ###
| ###
| 0.2 |
2009-Jul-07 Tue
| 3.5
| 3.52
| 3.45
| 3.5
| 391,470
| 1,364,272
| 77.9
| 77.9
| 0.3 |
2009-Jul-06 Mon
| 3.46
| 3.52
| 3.45
| 3.49
|
|
| 81.2
| 81.2
| ### |
2009-Jul-03 Fri
| ###
| 3.54
| 3.29
| 3.52
| 177,543
| ###
| ###
| ###
| ### |
2009-Jul-02 Thu
| 3.48
| 3.5
| 3.4
| 3.47
| 195,721
| ###
| 34.9
| 34.9
| 0.2 |
2009-Jul-01 Wed
| 3.46
| 3.49
| ###
| 3.4
| 329,977
| ###
| ###
| ###
| 0.2 |
2009-Jun-30 Tue
| 3.49
| 3.49
| 3.41
| 3.49
| 246,756
| ###
| 70.2
| 70.2
| ### |
2009-Jun-29 Mon
| 3.56
| 3.57
| 3.42
| 3.46
| 233,156
| 814,880
| ###
| ###
| 0.2 |
2009-Jun-26 Fri
| 3.27
| ###
| 3.27
| 3.5
| 433,923
| ###
| 93.9
| 93.9
| 0.3 |
2009-Jun-25 Thu
| 3.21
| 3.27
| 3.21
| 3.25
| 181,651
| 588,549
| ###
| ###
| 0.2 |
2009-Jun-24 Wed
| ###
| 3.23
| ###
| 3.2
| 350,880
| 566,671
| 72.1
| 72.1
| 0.2 |
2009-Jun-23 Tue
| 3.28
| 3.28
| ###
| ###
| 308,685
| 506,243
| 26.9
| 26.9
| 0.0 |
2009-Jun-22 Mon
| ###
| ###
| 3.21
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-19 Fri
| 3.27
| 3.4
| 3.25
| ###
| 588,225
| 1,955,848
| ###
| ###
| 0.0 |
2009-Jun-18 Thu
| ###
| ###
| 3.2
| 3.29
| 571,287
| 914,059
| ###
| ###
| ### |
2009-Jun-17 Wed
| 3.55
| 3.56
| 3.42
| 3.44
| 417,677
| ###
| ###
| ###
| 0.2 |
2009-Jun-16 Tue
| 3.71
| 3.71
| 3.55
| 3.57
|
|
| 19.2
| 19.2
| 0.3 |
2009-Jun-15 Mon
| 3.81
| ###
| 3.78
| 3.83
|
|
| ###
| ###
| ### |
2009-Jun-12 Fri
| 3.77
| 3.84
| 3.72
| 3.82
| 218,987
| 827,770
| 72.3
| 72.3
| 0.3 |
2009-Jun-11 Thu
| 3.84
| 3.85
| 3.76
| 3.79
| 246,189
| 936,749
| ###
| ###
| ### |
2009-Jun-10 Wed
| 3.76
| 3.87
| 3.76
| 3.85
| 374,644
| ###
| ###
| ###
| 0.3 |
2009-Jun-09 Tue
| 3.78
| ###
| 3.7
| 3.7
| 417,088
| ###
| ###
| ###
| 0.3 |
2009-Jun-05 Fri
| ###
| 3.78
| ###
| 3.76
| 257,987
| ###
| ###
| ###
| 0.3 |
2009-Jun-04 Thu
| 3.49
| ###
| 3.45
| 3.57
| 358,559
| ###
| 84.5
| 84.5
| 0.3 |
2009-Jun-03 Wed
| ###
| 3.49
| ###
| 3.49
| 191,679
| 334,479
| 87.9
| 87.9
| ### |
2009-Jun-02 Tue
| ###
| 3.48
| ###
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2009-Jun-01 Mon
| ###
| ###
| 3.23
| ###
| 264,178
| 426,647
| 15.9
| 15.9
| 0.0 |
2009-May-29 Fri
| 3.26
| ###
| 3.26
| 3.28
| 193,273
| ###
| ###
| ###
| 0.2 |
2009-May-28 Thu
| ###
| 3.4
| 3.26
| 3.26
| 149,629
| ###
| 11.9
| 11.9
| 0.2 |
2009-May-27 Wed
| 3.23
| 3.45
| 3.22
| 3.4
| 214,771
| ###
| ###
| ###
| 0.2 |
2009-May-26 Tue
| 3.27
| 3.27
| ###
| 3.23
| 57,983
| ###
| ###
| ###
| ### |
2009-May-25 Mon
| ###
| ###
| ###
| 3.25
| 95,879
| 0
| 84.4
| 84.4
| 0.2 |
2009-May-22 Fri
| 3.25
| 3.27
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2009-May-21 Thu
| ###
| ###
| 3.22
| 3.27
|
|
| ###
| ###
| ### |
2009-May-20 Wed
| 3.54
| 3.54
| ###
| ###
| 205,548
| ###
| ###
| ###
| 0.0 |
2009-May-19 Tue
| ###
| 3.5
| ###
| 3.5
| 153,248
| 268,184
| 92.9
| 92.9
| 0.3 |
2009-May-18 Mon
| ###
| ###
| 3.27
| 3.27
| 119,470
| ###
| ###
| ###
| ### |
2009-May-15 Fri
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-14 Thu
| ###
| 3.22
| 3
| 3.2
|
|
| ###
| ###
| 0.2 |
2009-May-13 Wed
| 3.45
| 3.45
| 3.2
| 3.2
| 219,280
| ###
| 5.5
| 5.5
| 0.2 |
2009-May-12 Tue
| 3.56
| ###
| ###
| 3.41
|
|
| 13.8
| 13.8
| ### |
2009-May-11 Mon
| ###
| 3.84
| 3.55
| 3.57
| 254,583
| 940,684
| 34.3
| 34.3
| 0.3 |
2009-May-08 Fri
| ###
| ###
| 3.53
| 3.54
| 304,945
| 538,227
| ###
| ###
| 0.3 |
2009-May-07 Thu
| 3.84
| ###
| 3.56
| ###
| 580,874
| 1,033,955
| ###
| ###
| 0.0 |
2009-May-06 Wed
| ###
| ###
| 3.81
| 3.86
| 341,789
| ###
| 26.2
| 26.2
| 0.3 |
2009-May-05 Tue
| ###
| 4
| 3.86
| ###
| 417,981
| ###
| 68.4
| 68.4
| 0.0 |
2009-May-04 Mon
| ###
| 4
| 3.8
| 3.87
| 366,729
| 1,430,243
| 21.8
| 21.8
| ### |
2009-May-01 Fri
| ###
| ###
| 3.76
| 3.86
| 384,671
| 723,181
| ###
| ###
| 0.3 |
2009-Apr-30 Thu
| ###
| ###
| ###
| 4
| 817,257
| 0
| ###
| ###
| 0.3 |
2009-Apr-29 Wed
| 3.51
| ###
| 3.42
| 3.8
| 1,126,141
| ###
| 93.8
| 93.8
| ### |
2009-Apr-28 Tue
| ###
| 3.42
| ###
| ###
| 931,320
| 1,592,557
| 94.9
| 94.9
| 0.0 |
2009-Apr-27 Mon
| ###
| ###
| ###
| ###
|
|
| 88.1
| 88.1
| 0.0 |
2009-Apr-24 Fri
| 2.75
| 2.83
| ###
| 2.75
| 293,673
| 415,547
| ###
| ###
| ### |
2009-Apr-23 Thu
| ###
| 2.78
| ###
| 2.75
| 546,251
| 759,288
| 87.2
| 87.2
| ### |
2009-Apr-22 Wed
| 2.82
| 2.85
| 2.56
| ###
| 268,248
| ###
| ###
| ###
| 0.0 |
2009-Apr-21 Tue
| 2.83
| 2.85
| ###
| 2.85
| 318,684
| 454,124
| 76.3
| 76.3
| ### |
2009-Apr-20 Mon
| ###
| ###
| 2.88
| ###
| 245,759
| ###
| 75.5
| 75.5
| 0.0 |
2009-Apr-17 Fri
| ###
| ###
| ###
| ###
| 332,728
| 0
| ###
| ###
| 0.0 |
2009-Apr-16 Thu
| 2.85
| ###
| 2.82
| 2.89
|
|
| ###
| ###
| ### |
2009-Apr-15 Wed
| ###
| 2.8
| ###
| 2.8
|
|
| 90.4
| 90.4
| 0.2 |
2009-Apr-14 Tue
| 2.55
| ###
| 2.55
| ###
| 244,371
| 311,573
| 85.6
| 85.6
| 0.0 |
2009-Apr-09 Thu
| 2.54
| ###
| ###
| 2.55
| 359,975
| 0
| ###
| ###
| 0.2 |
2009-Apr-08 Wed
| 2.44
| 2.52
| ###
| 2.51
|
|
| 89.2
| 89.2
| ### |
2009-Apr-07 Tue
| ###
| ###
| ###
| ###
| 835,028
| 0
| 77.1
| 77.1
| 0.0 |
2009-Apr-06 Mon
| 2.79
| 2.81
| 2.5
| ###
| 1,353,577
| 3,593,746
| 10.0
| 10.0
| 0.0 |
2009-Apr-03 Fri
| 2.49
| 2.85
| 2.48
| 2.72
| 2,223,970
| 5,926,880
| ###
| ###
| 0.2 |
2009-Apr-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-31 Tue
| 1.975
| ###
| 1.755
| 2
| 786,077
| 689,782
| ###
| ###
| 0.1 |
2009-Mar-30 Mon
| 1.86
| ###
| 1.85
| ###
| 1,538,256
| 1,422,886
| ###
| ###
| 0.0 |
2009-Mar-27 Fri
| ###
| ###
| ###
| ###
|
|
| 96.1
| 96.1
| 0.0 |
2009-Mar-26 Thu
| ###
| 1.475
| ###
| ###
|
|
| 95.1
| 95.1
| 0.0 |
2009-Mar-25 Wed
| ###
| ###
| ###
| ###
| 206,989
| 0
| 94.5
| 94.5
| 0.0 |
2009-Mar-24 Tue
| ###
| ###
| ###
| ###
|
|
| 5.8
| 5.8
| 0.0 |
2009-Mar-23 Mon
| ###
| ###
| ###
| ###
| 249,122
| 0
| ###
| ###
| 0.0 |
2009-Mar-20 Fri
| ###
| 1.045
| ###
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2009-Mar-19 Thu
| 1.055
| ###
| ###
| ###
| 1,181,759
| 0
| 28.4
| 28.4
| 0.0 |
2009-Mar-18 Wed
| 1.045
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-17 Tue
| 0.81
| ###
| ###
| ###
| 1,692,942
| 0
| ###
| ###
| 0.0 |
2009-Mar-16 Mon
| 0.81
| 0.82
| 0.79
| 0.8
|
|
| 20.5
| 20.5
| 0.1 |
2009-Mar-13 Fri
| 0.76
| 0.85
| 0.76
| 0.81
|
|
| ###
| ###
| 0.1 |
2009-Mar-12 Thu
| ###
| 0.78
| ###
| 0.755
| 343,978
| 134,151
| ###
| ###
| ### |
2009-Mar-11 Wed
| 0.7
| 0.74
| 0.685
| 0.72
| 350,773
| 249,925
| 83.9
| 83.9
| ### |
2009-Mar-10 Tue
| 0.645
| 0.655
| ###
| ###
| 384,646
| 125,971
| 75.0
| 75.0
| 0.0 |
2009-Mar-09 Mon
| ###
| ###
| ###
| 0.655
| 352,523
| 0
| ###
| ###
| ### |
2009-Mar-06 Fri
| 0.725
| 0.725
| ###
| 0.7
|
|
| ###
| ###
| ### |
2009-Mar-05 Thu
| 0.81
| 0.81
| ###
| 0.75
|
|
| ###
| ###
| ### |
2009-Mar-04 Wed
| 0.78
| 0.825
| 0.78
| 0.78
| 904,043
| ###
| ###
| ###
| 0.1 |
2009-Mar-03 Tue
| 0.85
| 0.85
| ###
| 0.78
| 512,483
| ###
| ###
| ###
| 0.1 |
2009-Mar-02 Mon
| ###
| ###
| 0.82
| 0.855
|
|
| 4.0
| 4.0
| ### |
2009-Feb-27 Fri
| 1.045
| 1.045
| 0.975
| 0.975
|
|
| 7.0
| 7.0
| ### |
2009-Feb-26 Thu
| 1.045
| ###
| 1.045
| 1.055
| 249,370
| ###
| 77.8
| 77.8
| 0.1 |
2009-Feb-25 Wed
| ###
| ###
| ###
| 1.045
|
|
| 8.6
| 8.6
| 0.1 |
2009-Feb-24 Tue
| 1.155
| ###
| ###
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2009-Feb-23 Mon
| ###
| 1.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-20 Fri
| ###
| 1.24
| ###
| ###
| 763,347
| 473,275
| ###
| ###
| 0.0 |
2009-Feb-19 Thu
| ###
| 1.25
| ###
| 1.2
| 485,689
| 303,555
| 78.6
| 78.6
| 0.1 |
2009-Feb-18 Wed
| ###
| ###
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2009-Feb-17 Tue
| ###
| 1.25
| ###
| ###
|
|
| 89.0
| 89.0
| 0.0 |
2009-Feb-16 Mon
| ###
| ###
| ###
| ###
| 1,032,325
| 0
| ###
| ###
| 0.0 |
2009-Feb-13 Fri
| ###
| ###
| ###
| ###
| 743,421
| 0
| 21.1
| 21.1
| 0.0 |
2009-Feb-12 Thu
| ###
| ###
| ###
| ###
| 1,108,573
| 0
| 23.3
| 23.3
| 0.0 |
2009-Feb-11 Wed
| ###
| 1.075
| 1.025
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-10 Tue
| ###
| ###
| ###
| 1.075
| 656,486
| 0
| 7.2
| 7.2
| ### |
2009-Feb-09 Mon
| 1.25
| 1.26
| 1.125
| ###
|
|
| 4.2
| 4.2
| 0.0 |
2009-Feb-06 Fri
| ###
| 1.28
| ###
| ###
| 1,216,725
| ###
| ###
| ###
| 0.0 |
2009-Feb-05 Thu
| 1.4
| 1.4
| ###
| 1.2
|
|
| 1.2
| 1.2
| 0.1 |
2009-Feb-04 Wed
| 1.59
| 1.685
| ###
| ###
| 848,987
| 715,271
| ###
| ###
| 0.0 |
2009-Feb-03 Tue
| 1.76
| 1.8
| 1.5
| 1.585
|
|
| 3.5
| 3.5
| ### |
2009-Feb-02 Mon
| ###
| ###
| 1.79
| 1.8
| 751,445
| 672,543
| ###
| ###
| 0.1 |
2009-Jan-30 Fri
| ###
| ###
| ###
| ###
| 518,828
| 0
| ###
| ###
| 0.0 |
2009-Jan-29 Thu
| 2.41
| 2.51
| ###
| ###
| 440,521
| 552,853
| 30.7
| 30.7
| 0.0 |
2009-Jan-28 Wed
| ###
| 2.46
| 2.24
| ###
| 295,551
| 694,544
| ###
| ###
| 0.0 |
2009-Jan-27 Tue
| ###
| ###
| ###
| 2.4
|
|
| 8.1
| 8.1
| ### |
2009-Jan-23 Fri
| 2.77
| 2.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-22 Thu
| 2.78
| 2.85
| 2.76
| 2.84
| 120,346
| 337,570
| 86.9
| 86.9
| 0.2 |
2009-Jan-21 Wed
| 2.75
| 2.84
| 2.73
| 2.75
| 123,324
| 343,457
| 76.0
| 76.0
| ### |
2009-Jan-20 Tue
| 2.83
| 2.86
| 2.76
| 2.78
| 186,774
| ###
| 34.6
| 34.6
| 0.2 |
2009-Jan-19 Mon
| 2.89
| ###
| 2.82
| 2.87
|
|
| ###
| ###
| ### |
2009-Jan-16 Fri
| 2.87
| ###
| 2.83
| 2.88
| 187,940
| ###
| ###
| ###
| 0.2 |
2009-Jan-15 Thu
| 2.83
| ###
| 2.83
| 2.87
|
|
| 86.9
| 86.9
| ### |
2009-Jan-14 Wed
| ###
| ###
| ###
| ###
| 117,377
| 0
| 76.7
| 76.7
| 0.0 |
2009-Jan-13 Tue
| ###
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-12 Mon
| ###
| ###
| 2.76
| 3
| 163,383
| ###
| 76.9
| 76.9
| 0.2 |
2009-Jan-09 Fri
| ###
| ###
| ###
| 3
|
|
| 28.2
| 28.2
| 0.2 |
2009-Jan-08 Thu
| 3
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2009-Jan-07 Wed
| 3
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-06 Tue
| 2.88
| 3
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-05 Mon
| ###
| ###
| 2.81
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-02 Fri
| 2.82
| ###
| 2.72
| 2.79
|
|
| ###
| ###
| ### |
2008-Dec-31 Wed
| ###
| 2.81
| ###
| 2.78
|
|
| 81.7
| 81.7
| 0.2 |
2008-Dec-30 Tue
| ###
| ###
| 2.53
| ###
| 67,742
| ###
| 16.1
| 16.1
| 0.0 |
2008-Dec-29 Mon
| 2.42
| ###
| 2.41
| ###
| 130,854
| 157,679
| ###
| ###
| 0.0 |
2008-Dec-24 Wed
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2008-Dec-23 Tue
| ###
| ###
| ###
| 2.29
| 203,454
| 0
| ###
| ###
| ### |
2008-Dec-22 Mon
| 2.27
| 2.28
| ###
| 2.22
| 364,172
| 415,156
| 26.6
| 26.6
| 0.2 |
2008-Dec-19 Fri
| 2.2
| ###
| ###
| 2.26
|
|
| ###
| ###
| ### |
2008-Dec-18 Thu
| 2.4
| 2.42
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-17 Wed
| 2.24
| ###
| ###
| 2.27
| 1,584,545
| 0
| ###
| ###
| 0.2 |
2008-Dec-16 Tue
| ###
| 2.27
| 1.85
| ###
|
|
| 92.2
| 92.2
| 0.0 |
2008-Dec-15 Mon
| ###
| ###
| ###
| ###
| 790,628
| 0
| ###
| ###
| 0.0 |
2008-Dec-12 Fri
| 3
| 3
| ###
| ###
| 751,579
| ###
| ###
| ###
| 0.0 |
2008-Dec-11 Thu
| 3.58
| 3.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-10 Wed
| 3.52
| ###
| 3.52
| 3.58
| 418,781
| 737,054
| ###
| ###
| 0.3 |
2008-Dec-09 Tue
| ###
| ###
| 3.44
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-08 Mon
| ###
| ###
| 3.79
| ###
| 216,646
| 410,544
| ###
| ###
| 0.0 |
2008-Dec-05 Fri
| ###
| ###
| ###
| 4
|
|
| 10.5
| 10.5
| 0.3 |
2008-Dec-04 Thu
| ###
| 4.74
| 4.24
| ###
| 495,058
| ###
| 10.7
| 10.7
| 0.0 |
2008-Dec-03 Wed
| ###
| 4.75
| 4.5
| 4.7
|
|
| 76.9
| 76.9
| 0.3 |
2008-Dec-02 Tue
| 4.7
| 4.77
| 4.56
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2008-Dec-01 Mon
| 5.25
| ###
| ###
| ###
| 128,826
| 0
| ###
| ###
| 0.0 |
2008-Nov-28 Fri
| ###
| 5.54
| 5.25
| 5.4
| 216,989
| 1,170,655
| ###
| ###
| 0.4 |
2008-Nov-27 Thu
| 5.5
| 5.52
| 5.27
| ###
| 181,943
| 981,582
| 22.1
| 22.1
| 0.0 |
2008-Nov-26 Wed
| ###
| 5.57
| 5.24
| 5.42
|
|
| ###
| ###
| 0.4 |
2008-Nov-25 Tue
| 5.49
| ###
| ###
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2008-Nov-24 Mon
| ###
| ###
| ###
| ###
| 193,143
| 0
| ###
| ###
| 0.0 |
2008-Nov-21 Fri
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2008-Nov-20 Thu
| 4.88
| ###
| 4.72
| ###
|
|
| 95.4
| 95.4
| 0.0 |
2008-Nov-19 Wed
| ###
| ###
| 4.85
| ###
| 301,180
| ###
| ###
| ###
| 0.0 |
2008-Nov-18 Tue
| 5.2
| 5.2
| 4.84
| ###
| 282,177
| 1,416,528
| 34.6
| 34.6
| 0.0 |
2008-Nov-17 Mon
| 5.74
| 5.75
| 5.24
| ###
| 193,377
| ###
| 13.1
| 13.1
| 0.0 |
2008-Nov-14 Fri
| 5.81
| ###
| ###
| 5.75
|
|
| ###
| ###
| ### |
2008-Nov-13 Thu
| ###
| 5.89
| ###
| 5.7
| 178,050
| 524,357
| ###
| ###
| 0.4 |
2008-Nov-12 Wed
| ###
| ###
| 5.72
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-11 Tue
| 5.74
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-10 Mon
| ###
| ###
| 5.88
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-07 Fri
| ###
| ###
| ###
| 5.84
| 207,945
| 0
| ###
| ###
| 0.4 |
2008-Nov-06 Thu
| 6
| 6
| ###
| 5.74
| 111,428
| 334,284
| 20.6
| 20.6
| 0.4 |
2008-Nov-05 Wed
| 5.8
| ###
| 5.8
| ###
| 238,871
| 692,725
| 84.1
| 84.1
| 0.0 |
2008-Nov-04 Tue
| 5.82
| 5.83
| ###
| 5.79
|
|
| 28.9
| 28.9
| ### |
2008-Nov-03 Mon
| ###
| ###
| 5.54
| ###
| 238,548
| 660,777
| ###
| ###
| 0.0 |
2008-Oct-31 Fri
| 5.4
| ###
| 5.27
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2008-Oct-30 Thu
| 5.25
| 5.74
| 5.25
| 5.49
| 325,251
| 1,787,254
| ###
| ###
| 0.4 |
2008-Oct-29 Wed
| ###
| ###
| 5.22
| 5.25
|
|
| ###
| ###
| 0.4 |
2008-Oct-28 Tue
| 5.42
| 5.5
| 4.88
| 5.2
|
|
| ###
| ###
| ### |
2008-Oct-27 Mon
| 5.5
| 5.75
| 5.2
| 5.51
|
|
| 83.4
| 83.4
| ### |
2008-Oct-24 Fri
| 5.75
| 5.87
| 5.53
| ###
|
|
| 46.6
| 46.6
| 0.0 |
2008-Oct-23 Thu
| ###
| ###
| 5.46
| ###
|
|
| 17.6
| 17.6
| 0.0 |
2008-Oct-22 Wed
| ###
| 6.25
| 6
| 6.24
|
|
| 83.0
| 83.0
| 0.4 |
2008-Oct-21 Tue
| 6.29
| ###
| ###
| 6.21
|
|
| ###
| ###
| ### |
2008-Oct-20 Mon
| ###
| 6.29
| ###
| 6.29
| 432,640
| 1,360,652
| ###
| ###
| ### |
2008-Oct-17 Fri
| 5.88
| 6.2
| 5.83
| 6
| 259,752
| ###
| ###
| ###
| 0.4 |
2008-Oct-16 Thu
| 5.5
| 5.88
| 5.4
| 5.82
| 674,625
| 3,804,885
| ###
| ###
| 0.4 |
2008-Oct-15 Wed
| ###
| ###
| ###
| ###
|
|
| 97.5
| 97.5
| 0.0 |
2008-Oct-14 Tue
| ###
| 5.75
| 5.43
| 5.56
| 288,070
| ###
| ###
| ###
| 0.4 |
2008-Oct-13 Mon
| 4.82
| ###
| 4.82
| ###
| 237,250
| 571,772
| 88.7
| 88.7
| 0.0 |
2008-Oct-10 Fri
| ###
| 5.24
| ###
| ###
| 499,421
| 1,308,483
| 86.0
| 86.0
| 0.0 |
2008-Oct-09 Thu
| ###
| 5.49
| ###
| 5.49
|
|
| 86.3
| 86.3
| 0.4 |
2008-Oct-08 Wed
| ###
| 5.55
| ###
| ###
| 122,475
| ###
| ###
| ###
| 0.0 |
2008-Oct-07 Tue
| ###
| ###
| ###
| 5.48
|
|
| 23.1
| 23.1
| ### |
2008-Oct-06 Mon
| 5.88
| ###
| 5.75
| 5.85
| 51,079
| 146,852
| 54.1
| 54.1
| 0.4 |
2008-Oct-03 Fri
| 6
| ###
| 5.87
| 5.88
|
|
| ###
| ###
| 0.4 |
2008-Oct-02 Thu
| 6.2
| ###
| ###
| ###
| 176,022
| 0
| ###
| ###
| 0.0 |
2008-Oct-01 Wed
| ###
| 6.4
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2008-Sep-30 Tue
| 5.7
| ###
| 5.7
| ###
| 310,458
| ###
| ###
| ###
| 0.0 |
2008-Sep-29 Mon
| 6.25
| 6.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-26 Fri
| ###
| 6.25
| ###
| 6.2
|
|
| 80.6
| 80.6
| 0.4 |
2008-Sep-25 Thu
| 6
| ###
| 6
| ###
| 311,487
| ###
| ###
| ###
| 0.0 |
2008-Sep-24 Wed
| ###
| ###
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2008-Sep-23 Tue
| 5.8
| ###
| 5.8
| 5.89
| 225,349
| ###
| 79.7
| 79.7
| ### |
2008-Sep-22 Mon
| ###
| ###
| 5.72
| 5.8
| 600,343
| 1,716,980
| 29.9
| 29.9
| 0.4 |
2008-Sep-19 Fri
| ###
| 5.81
| ###
| 5.73
|
|
| 88.1
| 88.1
| ### |
2008-Sep-18 Thu
| ###
| ###
| ###
| 5.28
| 1,081,147
| 0
| 85.1
| 85.1
| 0.4 |
2008-Sep-17 Wed
| ###
| ###
| 5.54
| 5.7
|
|
| 17.1
| 17.1
| 0.4 |
2008-Sep-16 Tue
| ###
| ###
| 5.55
| ###
|
|
| 2.0
| 2.0
| 0.0 |
2008-Sep-15 Mon
| 6.87
| ###
| 6.81
| ###
| 192,847
| 656,644
| ###
| ###
| 0.0 |
2008-Sep-12 Fri
| 6.75
| ###
| ###
| ###
| 194,380
| 0
| 81.5
| 81.5
| 0.0 |
2008-Sep-11 Thu
| ###
| 7.24
| 6.8
| 6.8
|
|
| ###
| ###
| 0.5 |
2008-Sep-10 Wed
| ###
| ###
| ###
| ###
| 224,227
| 0
| ###
| ###
| 0.0 |
2008-Sep-09 Tue
| ###
| 7.46
| 7.22
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-05 Fri
| ###
| 7.2
| ###
| ###
| 183,759
| ###
| 24.1
| 24.1
| 0.0 |
2008-Sep-04 Thu
| 7.47
| 7.47
| ###
| ###
| 283,256
| ###
| 35.3
| 35.3
| 0.0 |
2008-Sep-03 Wed
| 7.25
| 7.45
| ###
| 7.22
| 275,351
| 1,025,682
| 37.5
| 37.5
| 0.5 |
2008-Sep-02 Tue
| 7
| 7.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-01 Mon
| ###
| 7
| ###
| ###
| 80,749
| 282,621
| ###
| ###
| 0.0 |
2008-Aug-29 Fri
| ###
| ###
| 6.89
| ###
|
|
| 62.9
| 62.9
| 0.0 |
2008-Aug-28 Thu
| ###
| 6.85
| ###
| 6.85
|
|
| 84.5
| 84.5
| ### |
2008-Aug-27 Wed
| 6.7
| 6.7
| 6.58
| ###
| 68,551
| 455,178
| ###
| ###
| 0.0 |
2008-Aug-26 Tue
| 6.7
| 6.72
| 6.57
| 6.7
|
|
| 65.4
| 65.4
| 0.5 |
2008-Aug-25 Mon
| 6.59
| 6.75
| 6.58
| 6.74
|
|
| ###
| ###
| ### |
2008-Aug-22 Fri
| ###
| 6.54
| ###
| 6.49
|
|
| 78.6
| 78.6
| ### |
2008-Aug-21 Thu
| ###
| 6.42
| ###
| ###
|
|
| 38.4
| 38.4
| 0.0 |
2008-Aug-20 Wed
| 6.4
| 6.49
| ###
| 6.45
| 130,485
| 423,423
| 69.2
| 69.2
| ### |
2008-Aug-19 Tue
| ###
| 6.44
| ###
| 6.42
| 118,686
| ###
| ###
| ###
| 0.5 |
2008-Aug-18 Mon
| 6.4
| 6.44
| ###
| ###
| 139,746
| 449,982
| 24.9
| 24.9
| 0.0 |
2008-Aug-15 Fri
| 6.45
| 6.47
| ###
| 6.4
|
|
| 29.0
| 29.0
| 0.5 |
2008-Aug-14 Thu
| 6.4
| 6.51
| ###
| 6.4
| 264,185
| 859,922
| ###
| ###
| 0.5 |
2008-Aug-13 Wed
| 6.55
| 6.58
| 6.28
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2008-Aug-12 Tue
| 6.46
| 6.58
| 6.4
| 6.55
|
|
| 81.4
| 81.4
| 0.5 |
2008-Aug-11 Mon
| 6.87
| ###
| 6.8
| 6.8
|
|
| 29.0
| 29.0
| 0.5 |
2008-Aug-08 Fri
| ###
| 6.76
| ###
| 6.73
| 302,843
| ###
| ###
| ###
| ### |
2008-Aug-07 Thu
| 6.86
| 6.86
| ###
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2008-Aug-06 Wed
| 6.75
| ###
| 6.73
| 6.8
| 579,874
| 1,951,276
| 71.2
| 71.2
| 0.5 |
2008-Aug-05 Tue
| ###
| 6.72
| 6.52
| 6.7
|
|
| ###
| ###
| 0.5 |
2008-Aug-04 Mon
| 6.7
| 6.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-01 Fri
| 6.53
| 6.7
| ###
| 6.7
|
|
| 86.8
| 86.8
| 0.5 |
2008-Jul-31 Thu
| 6.75
| 6.78
| 6.54
| 6.54
|
|
| ###
| ###
| 0.5 |
2008-Jul-30 Wed
| 7
| 7
| 6.73
| 6.74
|
|
| ###
| ###
| ### |
2008-Jul-29 Tue
| 7
| ###
| 6.75
| 6.75
|
|
| 16.3
| 16.3
| 0.5 |
2008-Jul-28 Mon
| ###
| ###
| 7.79
| 7.81
|
|
| ###
| ###
| 0.6 |
2008-Jul-25 Fri
| 7.82
| ###
| 7.72
| 7.75
| 184,176
| ###
| 36.2
| 36.2
| ### |
2008-Jul-24 Thu
| ###
| ###
| 7.79
| 7.82
|
|
| ###
| ###
| 0.6 |
2008-Jul-23 Wed
| 7.7
| ###
| ###
| 7.79
|
|
| ###
| ###
| ### |
2008-Jul-22 Tue
| 7.7
| 7.7
| 7.55
| ###
| 345,521
| ###
| ###
| ###
| 0.0 |
2008-Jul-21 Mon
| ###
| ###
| ###
| ###
|
|
| 89.5
| 89.5
| 0.0 |
2008-Jul-18 Fri
| ###
| ###
| ###
| 7.26
|
|
| ###
| ###
| 0.5 |
2008-Jul-17 Thu
| ###
| 7.29
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2008-Jul-16 Wed
| ###
| ###
| 6.86
| ###
| 237,181
| ###
| ###
| ###
| 0.0 |
2008-Jul-15 Tue
| ###
| ###
| 6.8
| ###
|
|
| 45.4
| 45.4
| 0.0 |
2008-Jul-14 Mon
| ###
| ###
| ###
| ###
| 102,121
| 0
| ###
| ###
| 0.0 |
2008-Jul-11 Fri
| 7.2
| 7.2
| ###
| ###
| 65,445
| ###
| ###
| ###
| 0.0 |
2008-Jul-10 Thu
| ###
| 7.2
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2008-Jul-09 Wed
| ###
| 7.25
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2008-Jul-08 Tue
| ###
| 7.26
| ###
| ###
| 169,426
| ###
| ###
| ###
| 0.0 |
2008-Jul-07 Mon
| 7.4
| 7.41
| ###
| 7.26
|
|
| ###
| ###
| 0.5 |
2008-Jul-04 Fri
| 7.4
| 7.4
| ###
| 7.27
|
|
| 21.3
| 21.3
| ### |
2008-Jul-03 Thu
| ###
| ###
| ###
| 7.4
| 346,220
| 0
| ###
| ###
| 0.5 |
2008-Jul-02 Wed
| ###
| ###
| ###
| ###
| 445,071
| 0
| ###
| ###
| 0.0 |
2008-Jul-01 Tue
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2008-Jun-30 Mon
| 7
| 7.21
| 6.84
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-27 Fri
| ###
| ###
| 6.85
| ###
| 439,821
| 1,506,386
| ###
| ###
| 0.0 |
2008-Jun-26 Thu
| ###
| 7
| 6.89
| 7
|
|
| 71.2
| 71.2
| 0.5 |
2008-Jun-25 Wed
| 6.7
| ###
| ###
| 6.84
| 383,843
| 0
| 81.0
| 81.0
| 0.5 |
2008-Jun-24 Tue
| 6.85
| ###
| 6.7
| 6.77
|
|
| ###
| ###
| ### |
2008-Jun-23 Mon
| 7
| ###
| 6.85
| ###
|
|
| 43.0
| 43.0
| 0.0 |
2008-Jun-20 Fri
| 6.75
| 7.26
| 6.7
| ###
|
|
| 92.3
| 92.3
| 0.0 |
2008-Jun-19 Thu
| ###
| 6.73
| ###
| 6.71
|
|
| 80.4
| 80.4
| ### |
2008-Jun-18 Wed
| ###
| 6.8
| ###
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2008-Jun-17 Tue
| ###
| 6.78
| 6.57
| 6.7
| 422,173
| ###
| 76.0
| 76.0
| 0.5 |
2008-Jun-16 Mon
| ###
| ###
| 6.59
| ###
| 342,482
| 1,128,478
| ###
| ###
| 0.0 |
2008-Jun-13 Fri
| 6.89
| 6.89
| 6.55
| 6.77
| 352,324
| ###
| 30.9
| 30.9
| ### |
2008-Jun-12 Thu
| ###
| ###
| 6.77
| 6.88
| 363,425
| ###
| ###
| ###
| ### |
2008-Jun-11 Wed
| 7.29
| ###
| 6.72
| ###
| 475,323
| 1,597,085
| ###
| ###
| 0.0 |
2008-Jun-10 Tue
| 7.7
| 7.7
| ###
| ###
| 432,973
| 1,666,946
| ###
| ###
| 0.0 |
2008-Jun-06 Fri
| ###
| 7.77
| ###
| 7.77
|
|
| ###
| ###
| 0.6 |
2008-Jun-05 Thu
| ###
| ###
| 7.59
| ###
|
|
| 44.3
| 44.3
| 0.0 |
2008-Jun-04 Wed
| ###
| ###
| 7.55
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-03 Tue
| ###
| ###
| 7.55
| ###
| 237,729
| 897,426
| 43.9
| 43.9
| 0.0 |
2008-Jun-02 Mon
| 7.82
| 7.84
| ###
| ###
| 293,849
| 1,151,888
| ###
| ###
| 0.0 |
2008-May-30 Fri
| 7.85
| ###
| 7.8
| 7.84
|
|
| ###
| ###
| 0.6 |
2008-May-29 Thu
| 7.7
| 7.8
| ###
| 7.8
| 269,170
| ###
| 74.9
| 74.9
| 0.6 |
2008-May-28 Wed
| ###
| ###
| 7.58
| 7.76
| 496,542
| ###
| 81.1
| 81.1
| 0.6 |
2008-May-27 Tue
| ###
| ###
| 7.46
| 7.5
|
|
| ###
| ###
| 0.5 |
2008-May-26 Mon
| 7.8
| 7.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-23 Fri
| ###
| ###
| 7.75
| 7.85
| 344,342
| 1,334,325
| ###
| ###
| ### |
2008-May-22 Thu
| 8
| ###
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2008-May-21 Wed
| 8
| ###
| ###
| ###
| 500,358
| 0
| ###
| ###
| 0.0 |
2008-May-20 Tue
| ###
| ###
| ###
| ###
| 454,644
| 0
| ###
| ###
| 0.0 |
2008-May-19 Mon
| 8
| ###
| ###
| ###
| 627,857
| 0
| ###
| ###
| 0.0 |
2008-May-16 Fri
| ###
| ###
| ###
| 8
| 384,924
| 0
| ###
| ###
| ### |
2008-May-15 Thu
| 8
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2008-May-14 Wed
| ###
| ###
| 7.88
| 7.89
|
|
| 27.7
| 27.7
| ### |
2008-May-13 Tue
| ###
| ###
| 7.88
| ###
| 433,982
| 1,709,889
| 24.7
| 24.7
| 0.0 |
2008-May-12 Mon
| 8
| ###
| 7.87
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2008-May-09 Fri
| 7.85
| ###
| 7.8
| 8
|
|
| 76.6
| 76.6
| ### |
2008-May-08 Thu
| 7.77
| ###
| 7.55
| 7.74
| 395,171
| 1,491,770
| 27.2
| 27.2
| 0.6 |
2008-May-07 Wed
| ###
| ###
| 7.81
| 7.88
| 306,328
| ###
| 23.6
| 23.6
| 0.6 |
2008-May-06 Tue
| 8.28
| 8.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-05 Mon
| 8.47
| 8.5
| 8.23
| ###
|
|
| ###
| ###
| 0.0 |
|