End of day Prices (full format), 2400 Days for (ALZ) AUSTRALAND PROPERTY GROUP
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.31 |
2014-Nov-03 Mon
| 4.46
| 4.46
| 4.46
| 4.46
| 0
|
|
|
| 0.3 |
2014-Oct-31 Fri
| 4.46
| 4.46
| 4.46
| 4.46
| 0
|
|
|
| 0.3 |
2014-Oct-30 Thu
| 4.46
| 4.46
| 4.46
| 4.46
| 0
|
|
|
| 0.3 |
2014-Oct-29 Wed
| 4.46
| 4.46
| 4.46
| 4.46
| 0
|
|
|
| 0.3 |
2014-Oct-28 Tue
| 4.46
| 4.46
| 4.46
| 4.46
| 0
|
|
|
| 0.3 |
2014-Oct-27 Mon
| 4.46
| 4.46
| 4.46
| 4.46
| 0
|
|
|
| 0.3 |
2014-Oct-24 Fri
| 4.46
| 4.46
| 4.46
| 4.46
| 0
|
|
|
| 0.3 |
2014-Oct-23 Thu
| 4.46
| 4.46
| 4.46
| 4.46
| 0
|
|
|
| 0.3 |
2014-Oct-22 Wed
| 4.46
| 4.46
| 4.46
| 4.46
| 0
|
|
|
| 0.3 |
2014-Oct-21 Tue
| 4.46
| 4.46
| 4.46
| 4.46
| 0
|
|
|
| 0.3 |
2014-Oct-20 Mon
| 4.46
| 4.46
| 4.46
| 4.46
| 0
|
|
|
| 0.3 |
2014-Oct-17 Fri
| 4.46
| 4.46
| 4.46
| 4.46
| 0
|
|
|
| 0.3 |
2014-Oct-16 Thu
| 4.46
| 4.46
| 4.46
| 4.46
| 0
|
|
|
| 0.3 |
2014-Oct-15 Wed
| 4.46
| 4.46
| 4.46
| 4.46
| 0
|
|
|
| 0.3 |
2014-Oct-14 Tue
| 4.46
| 4.46
| 4.46
| 4.46
| 0
|
|
|
| 0.3 |
2014-Oct-13 Mon
| 4.46
| 4.46
| 4.46
| 4.46
| 0
|
|
|
| 0.3 |
2014-Oct-10 Fri
| 4.46
| 4.46
| 4.46
| 4.46
| 0
|
|
|
| 0.3 |
2014-Oct-09 Thu
| 4.46
| 4.46
| 4.46
| 4.46
| 0
|
|
|
| 0.3 |
2014-Oct-08 Wed
| 4.46
| 4.46
| 4.46
| 4.46
| 0
|
|
|
| 0.3 |
2014-Oct-07 Tue
| 4.46
| 4.46
| 4.46
| 4.46
| 0
|
|
|
| 0.3 |
2014-Oct-06 Mon
| 4.46
| 4.46
| 4.46
| 4.46
| 0
|
|
|
| 0.3 |
2014-Oct-03 Fri
| 4.46
| 4.46
| 4.46
| 4.46
| 0
|
|
|
| 0.3 |
2014-Oct-02 Thu
| 4.46
| 4.46
| 4.46
| 4.46
| 0
|
|
|
| 0.3 |
2014-Oct-01 Wed
| 4.46
| 4.47
| 4.46
| 4.46
| 50,850
| 227,045
| ###
| ###
| 0.3 |
2014-Sep-30 Tue
| 4.45
| 4.48
| 4.45
| 4.45
|
|
| 69.2
| 69.2
| 0.3 |
2014-Sep-29 Mon
| 4.45
| 4.5
| 4.45
| 4.5
|
|
| 84.1
| 84.1
| ### |
2014-Sep-26 Fri
| 4.46
| 4.5
| 4.46
| 4.47
|
|
| 71.7
| 71.7
| ### |
2014-Sep-25 Thu
| 4.44
| 4.5
| 4.44
| 4.46
|
|
| 78.5
| 78.5
| 0.3 |
2014-Sep-24 Wed
| 4.43
| 4.46
| 4.43
| 4.44
|
|
| ###
| ###
| 0.3 |
2014-Sep-23 Tue
| 4.5
| 4.52
| 4.48
| 4.48
| 121,456
| 546,552
| 25.5
| 25.5
| ### |
2014-Sep-22 Mon
| 4.52
| 4.52
| 4.48
| 4.48
|
|
| ###
| ###
| ### |
2014-Sep-19 Fri
| 4.51
| 4.51
| 4.48
| 4.48
|
|
| 24.4
| 24.4
| ### |
2014-Sep-18 Thu
| 4.52
| 4.52
| 4.47
| 4.5
|
|
| ###
| ###
| ### |
2014-Sep-17 Wed
| 4.53
| 4.54
| 4.5
| 4.52
| 124,449
| ###
| ###
| ###
| 0.3 |
2014-Sep-16 Tue
| 4.46
| 4.55
| 4.46
| 4.54
|
|
| ###
| ###
| 0.3 |
2014-Sep-15 Mon
| 4.46
| 4.5
| 4.46
| 4.5
|
|
| ###
| ###
| ### |
2014-Sep-12 Fri
| 4.48
| 4.49
| 4.45
| 4.47
| 376,670
| ###
| ###
| ###
| ### |
2014-Sep-11 Thu
| 4.5
| ###
| 4.47
| 4.48
|
|
| ###
| ###
| ### |
2014-Sep-10 Wed
| 4.44
| 4.49
| 4.44
| 4.47
| 498,678
| ###
| 81.9
| 81.9
| ### |
2014-Sep-09 Tue
| 4.43
| 4.46
| 4.42
| 4.43
|
|
| 65.8
| 65.8
| ### |
2014-Sep-08 Mon
| 4.45
| 4.47
| 4.4
| 4.42
| 584,427
| ###
| 29.0
| 29.0
| 0.3 |
2014-Sep-05 Fri
| 4.48
| 4.49
| 4.47
| 4.47
| 276,858
| 1,240,323
| ###
| ###
| ### |
2014-Sep-04 Thu
| 4.48
| 4.48
| 4.47
| 4.48
| 243,772
| 1,090,879
| ###
| ###
| ### |
2014-Sep-03 Wed
| 4.48
| 4.49
| 4.47
| 4.49
|
|
| ###
| ###
| ### |
2014-Sep-02 Tue
| 4.49
| 4.49
| 4.475
| 4.49
| 99,783
| 447,277
| 65.4
| 65.4
| ### |
2014-Sep-01 Mon
| 4.48
| 4.49
| 4.47
| 4.49
|
|
| ###
| ###
| ### |
2014-Aug-29 Fri
| 4.47
| 4.49
| 4.47
| 4.49
| 379,682
| 1,700,975
| ###
| ###
| ### |
2014-Aug-28 Thu
| 4.47
| 4.48
| 4.47
| 4.48
| 27,088
| ###
| ###
| ###
| ### |
2014-Aug-27 Wed
| 4.48
| 4.48
| 4.47
| 4.48
|
|
| 67.5
| 67.5
| ### |
2014-Aug-26 Tue
| 4.48
| 4.48
| 4.47
| 4.48
| 524,282
| ###
| ###
| ###
| ### |
2014-Aug-25 Mon
| 4.47
| 4.48
| 4.47
| 4.47
| 233,672
| 1,045,682
| ###
| ###
| ### |
2014-Aug-22 Fri
| 4.47
| 4.48
| 4.47
| 4.48
| 278,742
| 1,247,370
| 71.8
| 71.8
| ### |
2014-Aug-21 Thu
| 4.47
| 4.48
| 4.46
| 4.47
|
|
| ###
| ###
| ### |
2014-Aug-20 Wed
| 4.49
| 4.49
| 4.47
| 4.49
|
|
| 71.1
| 71.1
| ### |
2014-Aug-19 Tue
| 4.48
| 4.49
| 4.47
| 4.48
|
|
| 67.3
| 67.3
| ### |
2014-Aug-18 Mon
| 4.48
| 4.49
| 4.47
| 4.48
| 670,947
| 3,005,842
| ###
| ###
| ### |
2014-Aug-15 Fri
| 4.48
| 4.48
| 4.47
| 4.48
| 448,586
| 2,007,422
| 67.8
| 67.8
| ### |
2014-Aug-14 Thu
| 4.49
| 4.49
| 4.47
| 4.48
|
|
| 26.0
| 26.0
| ### |
2014-Aug-13 Wed
| 4.49
| 4.5
| 4.49
| 4.49
| 585,479
| 2,631,728
| 71.9
| 71.9
| ### |
2014-Aug-12 Tue
| 4.5
| 4.5
| 4.49
| 4.5
| 460,777
| ###
| 60.6
| 60.6
| ### |
2014-Aug-11 Mon
| 4.5
| 4.5
| 4.49
| 4.49
|
|
| ###
| ###
| ### |
2014-Aug-08 Fri
| 4.49
| 4.51
| 4.49
| 4.49
|
|
| ###
| ###
| ### |
2014-Aug-07 Thu
| 4.45
| 4.49
| 4.45
| 4.48
|
|
| ###
| ###
| ### |
2014-Aug-06 Wed
| 4.46
| 4.46
| ###
| 4.44
| 5,875,588
| ###
| 28.3
| 28.3
| 0.3 |
2014-Aug-05 Tue
| 4.47
| 4.48
| 4.45
| 4.46
| 4,362,084
| ###
| ###
| ###
| 0.3 |
2014-Aug-04 Mon
| 4.47
| 4.48
| 4.44
| 4.45
| 978,881
| ###
| ###
| ###
| 0.3 |
2014-Aug-01 Fri
| 4.49
| 4.5
| 4.46
| 4.47
|
|
| 30.6
| 30.6
| ### |
2014-Jul-31 Thu
| 4.5
| 4.51
| 4.49
| 4.49
| 3,699,552
| 16,647,984
| 31.2
| 31.2
| ### |
2014-Jul-30 Wed
| 4.5
| 4.51
| 4.5
| 4.5
| 1,240,976
| ###
| ###
| ###
| ### |
2014-Jul-29 Tue
| 4.51
| 4.51
| 4.5
| 4.5
| 1,826,179
| ###
| ###
| ###
| ### |
2014-Jul-28 Mon
| 4.51
| 4.52
| 4.5
| 4.51
| 4,879,970
| ###
| 71.3
| 71.3
| 0.3 |
2014-Jul-25 Fri
| 4.5
| 4.52
| 4.5
| 4.51
|
|
| 72.9
| 72.9
| 0.3 |
2014-Jul-24 Thu
| 4.53
| 4.53
| 4.5
| 4.5
| 3,187,029
| ###
| 26.5
| 26.5
| ### |
2014-Jul-23 Wed
| 4.5
| 4.55
| 4.5
| 4.53
| 7,715,474
| ###
| ###
| ###
| ### |
2014-Jul-22 Tue
| 4.49
| 4.5
| 4.49
| 4.5
|
|
| ###
| ###
| ### |
2014-Jul-21 Mon
| 4.49
| 4.5
| 4.49
| 4.49
|
|
| ###
| ###
| ### |
2014-Jul-18 Fri
| 4.49
| 4.5
| 4.49
| 4.5
|
|
| 65.7
| 65.7
| ### |
2014-Jul-17 Thu
| 4.49
| 4.5
| 4.48
| 4.49
|
|
| ###
| ###
| ### |
2014-Jul-16 Wed
| 4.48
| 4.49
| 4.48
| 4.48
|
|
| 69.6
| 69.6
| ### |
2014-Jul-15 Tue
| 4.48
| 4.49
| 4.47
| 4.48
|
|
| 77.5
| 77.5
| ### |
2014-Jul-14 Mon
| 4.47
| 4.48
| 4.47
| 4.48
| 5,352,828
| ###
| ###
| ###
| ### |
2014-Jul-11 Fri
| 4.48
| 4.48
| 4.47
| 4.47
| 21,588,849
| ###
| ###
| ###
| ### |
2014-Jul-10 Thu
| 4.48
| 4.48
| 4.47
| 4.47
| 4,769,989
| ###
| 28.0
| 28.0
| ### |
2014-Jul-09 Wed
| 4.47
| 4.48
| 4.47
| 4.47
|
|
| 76.0
| 76.0
| ### |
2014-Jul-08 Tue
| 4.48
| 4.49
| 4.47
| 4.47
|
|
| ###
| ###
| ### |
2014-Jul-07 Mon
| 4.48
| 4.49
| 4.47
| 4.48
|
|
| ###
| ###
| ### |
2014-Jul-04 Fri
| 4.49
| 4.49
| 4.475
| 4.48
|
|
| ###
| ###
| ### |
2014-Jul-03 Thu
| 4.49
| 4.5
| 4.48
| 4.48
| 10,010,046
| ###
| ###
| ###
| ### |
2014-Jul-02 Wed
| 4.48
| 4.48
| 4.47
| 4.48
| 3,289,545
| ###
| 67.6
| 67.6
| ### |
2014-Jul-01 Tue
| 4.44
| 4.46
| 4.44
| 4.44
| 3,426,584
| ###
| ###
| ###
| 0.3 |
2014-Jun-30 Mon
| 4.45
| 4.46
| 4.44
| 4.44
| 9,261,640
| ###
| ###
| ###
| 0.3 |
2014-Jun-27 Fri
| 4.47
| 4.47
| 4.42
| 4.43
| 13,356,481
| 59,369,558
| ###
| ###
| ### |
2014-Jun-26 Thu
| 4.47
| 4.47
| 4.46
| 4.46
| 2,974,270
| ###
| 21.8
| 21.8
| 0.3 |
2014-Jun-25 Wed
| 4.59
| ###
| 4.58
| 4.58
| 4,206,227
| 9,632,259
| ###
| ###
| 0.3 |
2014-Jun-24 Tue
| ###
| ###
| 4.59
| 4.59
| 2,819,173
| ###
| ###
| ###
| 0.3 |
2014-Jun-23 Mon
| ###
| ###
| 4.59
| ###
| 4,080,057
| ###
| ###
| ###
| 0.0 |
2014-Jun-20 Fri
| 4.59
| ###
| 4.58
| ###
| 12,640,427
| 28,946,577
| 75.2
| 75.2
| 0.0 |
2014-Jun-19 Thu
| 4.59
| 4.59
| 4.58
| 4.59
|
|
| ###
| ###
| 0.3 |
2014-Jun-18 Wed
| 4.59
| 4.59
| 4.58
| 4.59
|
|
| ###
| ###
| 0.3 |
2014-Jun-17 Tue
| 4.59
| 4.59
| 4.58
| 4.58
|
|
| 29.2
| 29.2
| 0.3 |
2014-Jun-16 Mon
| ###
| ###
| 4.58
| 4.58
| 4,003,642
| 9,168,340
| 25.6
| 25.6
| 0.3 |
2014-Jun-13 Fri
| 4.58
| ###
| 4.58
| ###
| 9,124,226
| 20,894,477
| ###
| ###
| 0.0 |
2014-Jun-12 Thu
| 4.58
| 4.59
| 4.58
| 4.58
|
|
| ###
| ###
| 0.3 |
2014-Jun-11 Wed
| 4.59
| ###
| 4.58
| 4.58
| 6,060,973
| 13,879,628
| ###
| ###
| 0.3 |
2014-Jun-10 Tue
| 4.59
| ###
| 4.58
| 4.58
| 9,846,583
| 22,548,675
| 34.6
| 34.6
| 0.3 |
2014-Jun-06 Fri
| 4.59
| 4.59
| 4.58
| 4.59
|
|
| 66.1
| 66.1
| 0.3 |
2014-Jun-05 Thu
| ###
| ###
| 4.57
| 4.58
| 43,067,729
| ###
| ###
| ###
| 0.3 |
2014-Jun-04 Wed
| 4.55
| ###
| 4.54
| 4.55
|
|
| 79.9
| 79.9
| 0.3 |
2014-Jun-03 Tue
| ###
| ###
| ###
| ###
| 5,489,921
| 0
| 39.3
| 39.3
| 0.0 |
2014-Jun-02 Mon
| 4.29
| ###
| 4.27
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-30 Fri
| 4.23
| ###
| 4.22
| 4.29
| 9,595,353
| ###
| ###
| ###
| ### |
2014-May-29 Thu
| 4.23
| 4.23
| ###
| 4.2
| 2,961,052
| 6,262,624
| ###
| ###
| ### |
2014-May-28 Wed
| 4.27
| 4.27
| 4.2
| 4.23
| 6,332,780
| 26,819,323
| ###
| ###
| 0.3 |
2014-May-27 Tue
| 4.27
| ###
| 4.26
| 4.26
| 4,674,853
| ###
| ###
| ###
| 0.3 |
2014-May-26 Mon
| 4.26
| 4.28
| 4.25
| 4.27
|
|
| 72.8
| 72.8
| ### |
2014-May-23 Fri
| 4.23
| 4.26
| 4.2
| 4.26
|
|
| ###
| ###
| 0.3 |
2014-May-22 Thu
| 4.22
| 4.25
| 4.21
| 4.22
| 2,292,756
| 9,698,357
| 67.2
| 67.2
| ### |
2014-May-21 Wed
| 4.22
| ###
| 4.185
| 4.2
| 4,072,524
| 8,521,756
| 28.4
| 28.4
| ### |
2014-May-20 Tue
| 4.23
| 4.24
| 4.21
| 4.23
| 1,416,758
| ###
| ###
| ###
| 0.3 |
2014-May-19 Mon
| 4.24
| 4.25
| 4.21
| 4.21
| 3,700,746
| 15,654,155
| 34.1
| 34.1
| ### |
2014-May-16 Fri
| 4.23
| 4.25
| 4.22
| 4.24
|
|
| ###
| ###
| 0.3 |
2014-May-15 Thu
| 4.2
| 4.25
| 4.2
| 4.24
| 3,539,173
| ###
| ###
| ###
| 0.3 |
2014-May-14 Wed
| 4.2
| 4.25
| 4.2
| 4.24
| 3,134,879
| ###
| 79.8
| 79.8
| 0.3 |
2014-May-13 Tue
| 4.22
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-12 Mon
| 4.25
| 4.26
| 4.23
| 4.23
|
|
| 34.4
| 34.4
| 0.3 |
2014-May-09 Fri
| 4.29
| 4.29
| 4.23
| 4.26
|
|
| ###
| ###
| 0.3 |
2014-May-08 Thu
| ###
| ###
| 4.28
| ###
| 1,683,855
| 3,603,449
| ###
| ###
| 0.0 |
2014-May-07 Wed
| ###
| ###
| 4.24
| ###
| 2,733,150
| 5,794,278
| ###
| ###
| 0.0 |
2014-May-06 Tue
| ###
| ###
| 4.28
| 4.29
| 672,274
| ###
| 22.0
| 22.0
| ### |
2014-May-05 Mon
| 4.29
| ###
| 4.275
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-02 Fri
| 4.29
| ###
| 4.26
| ###
| 2,737,873
| ###
| 74.1
| 74.1
| 0.0 |
2014-May-01 Thu
| ###
| ###
| 4.25
| 4.29
| 2,620,222
| 5,567,971
| 42.3
| 42.3
| ### |
2014-Apr-30 Wed
| ###
| ###
| ###
| 4.28
|
|
| 28.6
| 28.6
| 0.3 |
2014-Apr-29 Tue
| 4.28
| ###
| 4.27
| 4.28
|
|
| 83.6
| 83.6
| 0.3 |
2014-Apr-28 Mon
| 4.26
| ###
| 4.26
| 4.28
|
|
| 80.0
| 80.0
| 0.3 |
2014-Apr-24 Thu
| 4.28
| 4.29
| 4.24
| 4.26
|
|
| ###
| ###
| 0.3 |
2014-Apr-23 Wed
| 4.28
| ###
| 4.23
| 4.23
|
|
| 20.0
| 20.0
| 0.3 |
2014-Apr-22 Tue
| 4.28
| 4.29
| 4.24
| 4.28
|
|
| 74.3
| 74.3
| 0.3 |
2014-Apr-17 Thu
| 4.27
| 4.28
| 4.23
| 4.27
| 2,956,549
| ###
| ###
| ###
| ### |
2014-Apr-16 Wed
| 4.26
| 4.26
| 4.24
| 4.25
| 2,786,278
| 11,841,681
| 27.9
| 27.9
| ### |
2014-Apr-15 Tue
| 4.23
| 4.26
| 4.21
| 4.25
| 2,127,244
| 9,008,878
| 76.9
| 76.9
| ### |
2014-Apr-14 Mon
| 4.22
| 4.25
| 4.21
| 4.23
| 2,579,757
| 10,912,372
| 81.2
| 81.2
| 0.3 |
2014-Apr-11 Fri
| 4.24
| 4.27
| 4.22
| 4.23
|
|
| 33.1
| 33.1
| 0.3 |
2014-Apr-10 Thu
| ###
| ###
| 4.26
| 4.26
| 1,779,254
| ###
| ###
| ###
| 0.3 |
2014-Apr-09 Wed
| 4.2
| ###
| ###
| 4.27
| 3,426,381
| 0
| 83.3
| 83.3
| ### |
2014-Apr-08 Tue
| ###
| 4.2
| ###
| 4.2
|
|
| ###
| ###
| ### |
2014-Apr-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-04 Fri
| ###
| 4.22
| ###
| ###
| 3,217,323
| 6,788,551
| 22.7
| 22.7
| 0.0 |
2014-Apr-03 Thu
| 4.24
| 4.245
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-02 Wed
| 4.28
| 4.29
| ###
| 4.22
| 3,037,784
| 6,516,046
| ###
| ###
| ### |
2014-Apr-01 Tue
| 4.2
| 4.27
| 4.2
| 4.26
|
|
| ###
| ###
| 0.3 |
2014-Mar-31 Mon
| 4.25
| 4.28
| 4.2
| 4.22
|
|
| 23.9
| 23.9
| ### |
2014-Mar-28 Fri
| ###
| 4.25
| ###
| 4.25
|
|
| ###
| ###
| ### |
2014-Mar-27 Thu
| 4.2
| 4.23
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2014-Mar-26 Wed
| 4.2
| 4.21
| ###
| 4.21
| 14,665,451
| 30,870,774
| ###
| ###
| ### |
2014-Mar-25 Tue
| ###
| 4.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-21 Fri
| ###
| ###
| ###
| ###
| 20,213,849
| 0
| ###
| ###
| 0.0 |
2014-Mar-20 Thu
| 4
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-19 Wed
| ###
| ###
| ###
| ###
| 8,301,677
| 0
| 76.1
| 76.1
| 0.0 |
2014-Mar-18 Tue
| 3.88
| ###
| 3.88
| 3.89
|
|
| 76.0
| 76.0
| 0.3 |
2014-Mar-17 Mon
| 3.85
| ###
| 3.85
| 3.87
| 1,641,526
| ###
| 76.2
| 76.2
| ### |
2014-Mar-14 Fri
| ###
| ###
| 3.86
| 3.87
| 1,077,189
| 2,078,974
| ###
| ###
| ### |
2014-Mar-13 Thu
| 3.88
| ###
| 3.87
| ###
| 1,469,049
| ###
| 77.7
| 77.7
| 0.0 |
2014-Mar-12 Wed
| ###
| ###
| ###
| 3.88
| 1,304,188
| 0
| 22.4
| 22.4
| 0.3 |
2014-Mar-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-10 Mon
| ###
| ###
| ###
| ###
| 1,088,527
| 0
| ###
| ###
| 0.0 |
2014-Mar-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-06 Thu
| ###
| ###
| 3.945
| ###
| 1,676,456
| ###
| ###
| ###
| 0.0 |
2014-Mar-05 Wed
| ###
| ###
| ###
| ###
| 2,000,972
| 0
| ###
| ###
| 0.0 |
2014-Mar-04 Tue
| ###
| ###
| ###
| ###
| 1,269,841
| 0
| ###
| ###
| 0.0 |
2014-Mar-03 Mon
| ###
| ###
| 3.88
| ###
| 1,240,445
| ###
| ###
| ###
| 0.0 |
2014-Feb-28 Fri
| ###
| ###
| 3.84
| ###
| 1,371,343
| 2,632,978
| ###
| ###
| 0.0 |
2014-Feb-27 Thu
| ###
| ###
| 3.88
| ###
| 1,105,422
| ###
| ###
| ###
| 0.0 |
2014-Feb-26 Wed
| ###
| ###
| ###
| ###
| 1,365,241
| 0
| 28.5
| 28.5
| 0.0 |
2014-Feb-25 Tue
| ###
| ###
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2014-Feb-24 Mon
| 3.86
| ###
| 3.86
| 3.89
|
|
| 78.5
| 78.5
| 0.3 |
2014-Feb-21 Fri
| 3.89
| ###
| ###
| 3.85
|
|
| 21.4
| 21.4
| 0.3 |
2014-Feb-20 Thu
| 3.89
| ###
| 3.86
| 3.88
|
|
| 30.4
| 30.4
| 0.3 |
2014-Feb-19 Wed
| ###
| ###
| 3.86
| 3.88
|
|
| ###
| ###
| 0.3 |
2014-Feb-18 Tue
| ###
| ###
| 3.88
| 3.88
|
|
| 29.3
| 29.3
| 0.3 |
2014-Feb-17 Mon
| ###
| ###
| ###
| ###
| 2,958,574
| 0
| ###
| ###
| 0.0 |
2014-Feb-14 Fri
| ###
| ###
| 3.89
| ###
| 1,829,724
| ###
| 21.9
| 21.9
| 0.0 |
2014-Feb-13 Thu
| ###
| ###
| 3.87
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-12 Wed
| 3.82
| ###
| 3.82
| ###
| 1,402,771
| ###
| ###
| ###
| 0.0 |
2014-Feb-11 Tue
| 3.78
| 3.86
| 3.78
| 3.82
|
|
| ###
| ###
| 0.3 |
2014-Feb-10 Mon
| 3.8
| 3.83
| 3.75
| 3.77
|
|
| 24.8
| 24.8
| ### |
2014-Feb-07 Fri
| 3.81
| 3.87
| 3.79
| 3.8
| 3,123,758
| ###
| 20.6
| 20.6
| ### |
2014-Feb-06 Thu
| 3.85
| 3.86
| 3.8
| 3.81
| 3,234,424
| 12,387,843
| ###
| ###
| 0.3 |
2014-Feb-05 Wed
| 3.85
| 3.885
| 3.85
| 3.86
| 3,022,087
| 11,687,921
| 78.5
| 78.5
| 0.3 |
2014-Feb-04 Tue
| 3.81
| 3.88
| 3.81
| 3.85
|
|
| 81.2
| 81.2
| 0.3 |
2014-Feb-03 Mon
| 3.85
| 3.88
| 3.845
| 3.86
|
|
| 73.8
| 73.8
| 0.3 |
2014-Jan-31 Fri
| 3.87
| 3.89
| 3.84
| 3.88
|
|
| 70.8
| 70.8
| 0.3 |
2014-Jan-30 Thu
| 3.85
| 3.87
| 3.83
| 3.85
|
|
| 72.2
| 72.2
| 0.3 |
2014-Jan-29 Wed
| 3.86
| 3.88
| 3.84
| 3.88
| 1,572,688
| 6,070,575
| 73.8
| 73.8
| 0.3 |
2014-Jan-28 Tue
| 3.82
| 3.87
| 3.82
| 3.85
| 1,192,289
| 4,584,351
| 81.6
| 81.6
| 0.3 |
2014-Jan-24 Fri
| 3.85
| 3.88
| 3.85
| 3.85
| 492,082
| ###
| 71.3
| 71.3
| 0.3 |
2014-Jan-23 Thu
| 3.86
| 3.89
| 3.83
| 3.85
| 1,323,858
| ###
| 38.4
| 38.4
| 0.3 |
2014-Jan-22 Wed
| ###
| ###
| 3.85
| 3.88
| 594,940
| 1,145,259
| 20.2
| 20.2
| 0.3 |
2014-Jan-21 Tue
| 3.86
| ###
| 3.85
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2014-Jan-20 Mon
| 3.86
| 3.87
| 3.84
| 3.87
|
|
| 74.8
| 74.8
| ### |
2014-Jan-17 Fri
| 3.89
| ###
| 3.84
| 3.86
| 394,576
| 757,585
| 24.0
| 24.0
| 0.3 |
2014-Jan-16 Thu
| 3.87
| ###
| 3.87
| 3.89
|
|
| 68.0
| 68.0
| 0.3 |
2014-Jan-15 Wed
| 3.86
| 3.89
| 3.84
| 3.87
| 755,375
| 2,919,524
| ###
| ###
| ### |
2014-Jan-14 Tue
| 3.86
| 3.86
| ###
| 3.85
| 1,756,929
| 3,390,872
| ###
| ###
| 0.3 |
2014-Jan-13 Mon
| 3.88
| 3.89
| 3.86
| 3.88
| 828,080
| ###
| ###
| ###
| 0.3 |
2014-Jan-10 Fri
| 3.85
| 3.89
| 3.85
| 3.87
| 843,080
| ###
| 77.4
| 77.4
| ### |
2014-Jan-09 Thu
| 3.88
| 3.88
| 3.84
| 3.87
|
|
| ###
| ###
| ### |
2014-Jan-08 Wed
| ###
| ###
| 3.89
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2014-Jan-07 Tue
| 3.89
| ###
| 3.86
| ###
| 970,142
| 1,872,374
| ###
| ###
| 0.0 |
2014-Jan-06 Mon
| 3.89
| ###
| 3.84
| 3.85
| 1,052,643
| 2,021,074
| ###
| ###
| 0.3 |
2014-Jan-03 Fri
| 3.88
| 3.88
| 3.83
| 3.87
| 507,154
| 1,955,078
| ###
| ###
| ### |
2014-Jan-02 Thu
| 3.87
| 3.89
| 3.85
| 3.86
| 451,180
| ###
| 26.2
| 26.2
| 0.3 |
2013-Dec-31 Tue
| 3.85
| 3.88
| 3.83
| 3.85
|
|
| 69.1
| 69.1
| 0.3 |
2013-Dec-30 Mon
| 3.84
| 3.89
| 3.8
| 3.89
| 894,550
| 3,439,544
| ###
| ###
| 0.3 |
2013-Dec-27 Fri
| ###
| ###
| 3.78
| 3.8
| 1,009,641
| 1,908,221
| ###
| ###
| ### |
2013-Dec-24 Tue
| 3.88
| ###
| 3.77
| 3.88
| 1,067,345
| 2,011,945
| 67.7
| 67.7
| 0.3 |
2013-Dec-23 Mon
| 3.86
| ###
| 3.7
| 3.83
| 3,891,459
| ###
| 21.1
| 21.1
| ### |
2013-Dec-20 Fri
| 3.82
| 4
| 3.8
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-19 Thu
| 3.78
| 3.83
| 3.76
| 3.82
|
|
| 73.9
| 73.9
| 0.3 |
2013-Dec-18 Wed
| 3.73
| 3.78
| 3.72
| 3.78
|
|
| 86.4
| 86.4
| 0.3 |
2013-Dec-17 Tue
| 3.74
| 3.75
| ###
| 3.72
|
|
| 31.4
| 31.4
| 0.3 |
2013-Dec-16 Mon
| ###
| 3.72
| ###
| 3.72
| 1,255,778
| 2,335,747
| ###
| ###
| 0.3 |
2013-Dec-13 Fri
| 3.74
| 3.75
| ###
| ###
| 1,987,373
| 3,726,324
| ###
| ###
| 0.0 |
2013-Dec-12 Thu
| 3.73
| 3.74
| ###
| ###
| 1,844,143
| 3,448,547
| ###
| ###
| 0.0 |
2013-Dec-11 Wed
| ###
| 3.74
| ###
| 3.73
|
|
| 81.0
| 81.0
| ### |
2013-Dec-10 Tue
| 3.71
| 3.74
| ###
| 3.71
|
|
| 76.0
| 76.0
| ### |
2013-Dec-09 Mon
| ###
| 3.71
| ###
| 3.71
|
|
| 82.6
| 82.6
| ### |
2013-Dec-06 Fri
| 3.71
| ###
| ###
| 3.71
|
|
| ###
| ###
| ### |
2013-Dec-05 Thu
| 3.71
| 3.76
| 3.7
| 3.71
| 2,804,957
| 10,462,489
| ###
| ###
| ### |
2013-Dec-04 Wed
| ###
| 3.72
| ###
| ###
| 1,509,072
| 2,806,873
| 75.1
| 75.1
| 0.0 |
2013-Dec-03 Tue
| ###
| 3.71
| ###
| 3.71
|
|
| 84.4
| 84.4
| ### |
2013-Dec-02 Mon
| 3.74
| 3.75
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2013-Nov-29 Fri
| 3.72
| 3.76
| 3.7
| 3.76
| 3,673,178
| 13,700,953
| ###
| ###
| 0.3 |
2013-Nov-28 Thu
| 3.74
| ###
| 3.71
| 3.72
| 4,580,087
| ###
| 32.6
| 32.6
| 0.3 |
2013-Nov-27 Wed
| 3.76
| 3.77
| ###
| 3.72
|
|
| 29.0
| 29.0
| 0.3 |
2013-Nov-26 Tue
| 3.7
| 3.74
| 3.7
| 3.72
| 12,827,255
| 47,717,388
| ###
| ###
| 0.3 |
2013-Nov-25 Mon
| ###
| 3.73
| ###
| 3.72
|
|
| 83.3
| 83.3
| 0.3 |
2013-Nov-22 Fri
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2013-Nov-21 Thu
| ###
| ###
| 3.55
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2013-Nov-20 Wed
| 3.83
| 3.85
| 3.75
| 3.75
| 585,952
| ###
| 18.8
| 18.8
| 0.3 |
2013-Nov-19 Tue
| 3.85
| ###
| 3.83
| 3.88
|
|
| ###
| ###
| 0.3 |
2013-Nov-18 Mon
| 3.88
| 3.88
| 3.81
| 3.85
| 469,024
| ###
| 32.6
| 32.6
| 0.3 |
2013-Nov-15 Fri
| 3.85
| ###
| 3.83
| 3.85
|
|
| 63.1
| 63.1
| 0.3 |
2013-Nov-14 Thu
| ###
| ###
| 3.76
| 3.84
| 1,004,378
| ###
| ###
| ###
| 0.3 |
2013-Nov-13 Wed
| ###
| ###
| ###
| ###
| 821,255
| 0
| 28.4
| 28.4
| 0.0 |
2013-Nov-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-08 Fri
| 3.89
| ###
| 3.87
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2013-Nov-07 Thu
| ###
| ###
| 3.82
| ###
| 738,024
| 1,409,625
| ###
| ###
| 0.0 |
2013-Nov-06 Wed
| ###
| ###
| 3.86
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-05 Tue
| 3.77
| ###
| 3.76
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-04 Mon
| 3.72
| 3.77
| 3.72
| 3.77
|
|
| ###
| ###
| ### |
2013-Nov-01 Fri
| 3.72
| 3.74
| ###
| 3.72
|
|
| 78.1
| 78.1
| 0.3 |
2013-Oct-31 Thu
| 3.71
| 3.74
| 3.7
| 3.73
| 525,551
| 1,955,049
| ###
| ###
| ### |
2013-Oct-30 Wed
| 3.74
| 3.74
| 3.71
| 3.71
| 267,151
| ###
| 28.7
| 28.7
| ### |
2013-Oct-29 Tue
| 3.72
| 3.76
| ###
| 3.74
| 532,044
| 1,000,242
| ###
| ###
| 0.3 |
2013-Oct-28 Mon
| 3.72
| 3.755
| 3.7
| 3.73
| 936,528
| ###
| 73.5
| 73.5
| ### |
2013-Oct-25 Fri
| 3.74
| 3.75
| ###
| 3.7
|
|
| 22.7
| 22.7
| 0.3 |
2013-Oct-24 Thu
| 3.74
| 3.77
| 3.725
| 3.74
|
|
| ###
| ###
| 0.3 |
2013-Oct-23 Wed
| 3.72
| 3.785
| 3.72
| 3.73
|
|
| ###
| ###
| ### |
2013-Oct-22 Tue
| ###
| 3.74
| ###
| 3.74
|
|
| 83.2
| 83.2
| 0.3 |
2013-Oct-21 Mon
| 3.75
| ###
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2013-Oct-18 Fri
| ###
| 3.77
| ###
| 3.74
|
|
| 78.1
| 78.1
| 0.3 |
2013-Oct-17 Thu
| ###
| ###
| 3.645
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2013-Oct-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-15 Tue
| ###
| 3.7
| ###
| ###
| 845,173
| 1,563,570
| 73.8
| 73.8
| 0.0 |
2013-Oct-14 Mon
| 3.59
| ###
| 3.53
| 3.59
| 1,130,678
| 1,995,646
| ###
| ###
| ### |
2013-Oct-11 Fri
| 3.57
| ###
| 3.56
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2013-Oct-10 Thu
| 3.57
| 3.58
| 3.52
| 3.56
| 965,527
| 3,427,620
| 30.6
| 30.6
| 0.3 |
2013-Oct-09 Wed
| 3.56
| 3.58
| 3.56
| 3.57
|
|
| ###
| ###
| 0.3 |
2013-Oct-08 Tue
| ###
| ###
| 3.56
| 3.57
| 689,126
| 1,226,644
| ###
| ###
| 0.3 |
2013-Oct-07 Mon
| ###
| ###
| ###
| ###
| 435,122
| 0
| ###
| ###
| 0.0 |
2013-Oct-04 Fri
| ###
| 3.72
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2013-Oct-03 Thu
| ###
| 3.71
| ###
| ###
| 447,878
| ###
| ###
| ###
| 0.0 |
2013-Oct-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-01 Tue
| ###
| ###
| 3.57
| ###
| 663,520
| 1,184,383
| 77.1
| 77.1
| 0.0 |
2013-Sep-30 Mon
| ###
| ###
| 3.59
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2013-Sep-27 Fri
| ###
| ###
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2013-Sep-26 Thu
| 3.59
| ###
| 3.555
| 3.56
|
|
| 21.6
| 21.6
| 0.3 |
2013-Sep-25 Wed
| ###
| ###
| 3.59
| 3.59
|
|
| 17.9
| 17.9
| ### |
2013-Sep-24 Tue
| 3.51
| ###
| 3.48
| 3.57
| 647,326
| 1,126,347
| ###
| ###
| 0.3 |
2013-Sep-23 Mon
| 3.53
| ###
| 3.47
| 3.51
|
|
| 30.7
| 30.7
| ### |
2013-Sep-20 Fri
| 3.51
| 3.55
| 3.48
| 3.55
| 1,042,647
| ###
| ###
| ###
| ### |
2013-Sep-19 Thu
| 3.49
| 3.55
| 3.47
| 3.5
| 1,817,470
| ###
| 74.3
| 74.3
| 0.3 |
2013-Sep-18 Wed
| 3.43
| 3.45
| 3.42
| 3.44
| 808,646
| ###
| ###
| ###
| 0.2 |
2013-Sep-17 Tue
| 3.42
| 3.445
| 3.42
| 3.42
| 511,229
| ###
| 72.6
| 72.6
| 0.2 |
2013-Sep-16 Mon
| 3.45
| 3.46
| 3.42
| 3.43
| 618,384
| 2,127,240
| 29.8
| 29.8
| 0.2 |
2013-Sep-13 Fri
| 3.42
| 3.44
| 3.41
| 3.43
|
|
| ###
| ###
| 0.2 |
2013-Sep-12 Thu
| 3.46
| 3.47
| 3.42
| 3.42
|
|
| ###
| ###
| 0.2 |
2013-Sep-11 Wed
| 3.48
| 3.5
| 3.45
| 3.47
|
|
| ###
| ###
| 0.2 |
2013-Sep-10 Tue
| 3.4
| 3.5
| 3.4
| 3.49
|
|
| ###
| ###
| ### |
2013-Sep-09 Mon
| ###
| 3.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-06 Fri
| ###
| 3.4
| ###
| ###
| 434,389
| ###
| 26.7
| 26.7
| 0.0 |
2013-Sep-05 Thu
| 3.4
| 3.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-04 Wed
| 3.41
| 3.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-03 Tue
| ###
| 3.42
| ###
| 3.4
| 588,078
| ###
| ###
| ###
| 0.2 |
2013-Sep-02 Mon
| ###
| 3.41
| ###
| ###
| 467,488
| ###
| 71.5
| 71.5
| 0.0 |
2013-Aug-30 Fri
| 3.4
| 3.42
| ###
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2013-Aug-29 Thu
| 3.42
| 3.43
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2013-Aug-28 Wed
| 3.42
| 3.44
| ###
| 3.4
| 640,188
| 1,101,123
| ###
| ###
| 0.2 |
2013-Aug-27 Tue
| 3.44
| 3.48
| 3.42
| 3.47
|
|
| 79.2
| 79.2
| 0.2 |
2013-Aug-26 Mon
| 3.43
| 3.45
| 3.42
| 3.44
| 205,589
| ###
| 76.3
| 76.3
| 0.2 |
2013-Aug-23 Fri
| 3.41
| 3.46
| 3.41
| 3.42
| 334,429
| ###
| 65.9
| 65.9
| 0.2 |
2013-Aug-22 Thu
| ###
| ###
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2013-Aug-21 Wed
| 3.49
| 3.49
| 3.42
| 3.43
|
|
| 17.3
| 17.3
| 0.2 |
2013-Aug-20 Tue
| 3.4
| 3.45
| 3.4
| 3.45
|
|
| 85.7
| 85.7
| ### |
2013-Aug-19 Mon
| 3.42
| 3.42
| ###
| 3.42
|
|
| 70.3
| 70.3
| 0.2 |
2013-Aug-16 Fri
| 3.43
| 3.43
| ###
| 3.41
|
|
| 24.8
| 24.8
| ### |
2013-Aug-15 Thu
| 3.44
| 3.46
| 3.42
| 3.44
|
|
| ###
| ###
| 0.2 |
2013-Aug-14 Wed
| 3.45
| 3.5
| 3.44
| 3.46
| 597,077
| 2,071,857
| ###
| ###
| 0.2 |
2013-Aug-13 Tue
| 3.42
| 3.45
| 3.42
| 3.45
|
|
| ###
| ###
| ### |
2013-Aug-12 Mon
| 3.42
| 3.45
| 3.4
| 3.43
|
|
| 61.5
| 61.5
| 0.2 |
2013-Aug-09 Fri
| 3.42
| 3.44
| 3.4
| 3.43
|
|
| 71.8
| 71.8
| 0.2 |
2013-Aug-08 Thu
| 3.4
| 3.45
| 3.4
| 3.43
|
|
| ###
| ###
| 0.2 |
2013-Aug-07 Wed
| 3.41
| 3.44
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2013-Aug-06 Tue
| 3.4
| 3.42
| ###
| 3.42
|
|
| 78.0
| 78.0
| 0.2 |
2013-Aug-05 Mon
| 3.44
| 3.44
| ###
| 3.43
|
|
| 30.5
| 30.5
| 0.2 |
2013-Aug-02 Fri
| 3.47
| 3.525
| 3.385
| 3.44
|
|
| ###
| ###
| 0.2 |
2013-Aug-01 Thu
| 3.46
| 3.49
| 3.43
| 3.43
|
|
| 26.9
| 26.9
| 0.2 |
2013-Jul-31 Wed
| 3.48
| 3.52
| 3.44
| 3.45
| 904,475
| 3,147,573
| ###
| ###
| ### |
2013-Jul-30 Tue
| 3.55
| 3.56
| 3.45
| 3.48
| 544,473
| 1,908,377
| 20.0
| 20.0
| 0.2 |
2013-Jul-29 Mon
| 3.56
| ###
| 3.51
| 3.54
|
|
| 28.7
| 28.7
| 0.3 |
2013-Jul-26 Fri
| 3.43
| 3.54
| 3.43
| 3.52
|
|
| ###
| ###
| ### |
2013-Jul-25 Thu
| 3.45
| 3.47
| ###
| 3.43
|
|
| 30.0
| 30.0
| 0.2 |
2013-Jul-24 Wed
| 3.5
| 3.54
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
2013-Jul-23 Tue
| 3.56
| 3.56
| 3.45
| 3.5
|
|
| 17.5
| 17.5
| 0.3 |
2013-Jul-22 Mon
| ###
| ###
| 3.57
| ###
| 351,686
| 627,759
| ###
| ###
| 0.0 |
2013-Jul-19 Fri
| 3.53
| ###
| 3.51
| ###
| 484,051
| ###
| 84.6
| 84.6
| 0.0 |
2013-Jul-18 Thu
| 3.56
| 3.57
| 3.51
| 3.57
|
|
| ###
| ###
| 0.3 |
2013-Jul-17 Wed
| 3.48
| 3.56
| 3.48
| 3.54
|
|
| ###
| ###
| 0.3 |
2013-Jul-16 Tue
| 3.55
| 3.55
| 3.5
| 3.52
| 197,676
| ###
| ###
| ###
| ### |
2013-Jul-15 Mon
| 3.55
| 3.55
| 3.49
| 3.53
|
|
| ###
| ###
| 0.3 |
2013-Jul-12 Fri
| 3.53
| 3.57
| 3.49
| 3.54
| 282,358
| 996,723
| 71.7
| 71.7
| 0.3 |
2013-Jul-11 Thu
| 3.48
| 3.53
| 3.48
| 3.49
| 314,047
| ###
| 67.9
| 67.9
| ### |
2013-Jul-10 Wed
| 3.52
| 3.54
| 3.48
| 3.49
| 826,480
| 2,900,944
| 23.4
| 23.4
| ### |
2013-Jul-09 Tue
| 3.49
| 3.52
| 3.47
| 3.51
| 453,159
| ###
| 73.1
| 73.1
| ### |
2013-Jul-08 Mon
| 3.45
| 3.49
| 3.425
| 3.45
| 279,749
| ###
| 71.9
| 71.9
| ### |
2013-Jul-05 Fri
| 3.45
| 3.51
| 3.45
| 3.49
|
|
| ###
| ###
| ### |
2013-Jul-04 Thu
| 3.42
| 3.46
| 3.41
| 3.44
|
|
| ###
| ###
| 0.2 |
2013-Jul-03 Wed
| 3.4
| 3.44
| ###
| 3.41
| 1,595,927
| ###
| 76.1
| 76.1
| ### |
2013-Jul-02 Tue
| 3.42
| 3.48
| 3.4
| 3.43
| 719,973
| ###
| ###
| ###
| 0.2 |
2013-Jul-01 Mon
| 3.44
| 3.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-28 Fri
| ###
| 3.5
| ###
| 3.48
|
|
| 84.1
| 84.1
| 0.2 |
2013-Jun-27 Thu
| ###
| 3.42
| 3.26
| 3.4
| 648,082
| ###
| ###
| ###
| 0.2 |
2013-Jun-26 Wed
| 3.27
| ###
| 3.24
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2013-Jun-25 Tue
| 3.21
| 3.26
| ###
| 3.24
|
|
| ###
| ###
| ### |
2013-Jun-24 Mon
| 3.2
| 3.21
| ###
| 3.2
| 1,942,343
| ###
| ###
| ###
| 0.2 |
2013-Jun-21 Fri
| ###
| 3.42
| ###
| ###
| 1,313,479
| 2,246,049
| ###
| ###
| 0.0 |
2013-Jun-20 Thu
| 3.46
| 3.47
| 3.355
| ###
| 1,177,040
| 4,016,649
| ###
| ###
| 0.0 |
2013-Jun-19 Wed
| 3.4
| 3.5
| ###
| 3.5
|
|
| ###
| ###
| 0.3 |
2013-Jun-18 Tue
| ###
| 3.43
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2013-Jun-17 Mon
| ###
| 3.4
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2013-Jun-14 Fri
| 3.27
| ###
| 3.27
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2013-Jun-13 Thu
| ###
| ###
| 3.26
| 3.29
| 984,973
| ###
| 29.7
| 29.7
| ### |
2013-Jun-12 Wed
| 3.43
| 3.43
| 3.345
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-11 Tue
| 3.44
| 3.46
| 3.41
| 3.43
|
|
| ###
| ###
| 0.2 |
2013-Jun-07 Fri
| 3.43
| 3.455
| 3.41
| 3.44
|
|
| 74.1
| 74.1
| 0.2 |
2013-Jun-06 Thu
| 3.43
| 3.445
| 3.4
| 3.42
| 731,440
| 2,503,353
| 31.9
| 31.9
| 0.2 |
2013-Jun-05 Wed
| 3.43
| 3.45
| 3.41
| 3.45
|
|
| ###
| ###
| ### |
2013-Jun-04 Tue
| 3.43
| 3.51
| 3.4
| 3.49
| 779,550
| 2,693,345
| ###
| ###
| ### |
2013-Jun-03 Mon
| 3.48
| 3.51
| 3.46
| 3.48
| 614,526
| 2,141,623
| 75.2
| 75.2
| 0.2 |
2013-May-31 Fri
| 3.42
| 3.55
| 3.42
| 3.48
|
|
| ###
| ###
| 0.2 |
2013-May-30 Thu
| 3.54
| 3.55
| 3.42
| 3.42
|
|
| 12.4
| 12.4
| 0.2 |
2013-May-29 Wed
| 3.47
| 3.57
| 3.45
| 3.54
|
|
| ###
| ###
| 0.3 |
2013-May-28 Tue
| 3.4
| 3.5
| ###
| 3.5
| 6,297,444
| 11,020,527
| ###
| ###
| 0.3 |
2013-May-27 Mon
| 3.58
| ###
| 3.52
| 3.53
|
|
| ###
| ###
| 0.3 |
2013-May-24 Fri
| ###
| ###
| 3.49
| 3.56
| 752,950
| ###
| 34.2
| 34.2
| 0.3 |
2013-May-23 Thu
| ###
| ###
| 3.56
| 3.59
|
|
| 34.9
| 34.9
| ### |
2013-May-22 Wed
| ###
| ###
| ###
| ###
| 1,017,883
| 0
| 34.4
| 34.4
| 0.0 |
2013-May-21 Tue
| ###
| ###
| 3.57
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-20 Mon
| 3.53
| ###
| 3.53
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-17 Fri
| ###
| ###
| 3.54
| 3.55
|
|
| 15.4
| 15.4
| ### |
2013-May-16 Thu
| ###
| ###
| 3.59
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-15 Wed
| ###
| ###
| 3.59
| ###
| 407,522
| ###
| ###
| ###
| 0.0 |
2013-May-14 Tue
| ###
| ###
| ###
| ###
| 576,770
| 0
| 81.2
| 81.2
| 0.0 |
2013-May-13 Mon
| ###
| 3.725
| ###
| ###
| 676,223
| ###
| 22.5
| 22.5
| 0.0 |
2013-May-10 Fri
| ###
| 3.685
| ###
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2013-May-09 Thu
| ###
| 3.655
| 3.59
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2013-May-08 Wed
| ###
| ###
| ###
| ###
| 313,470
| 0
| 68.2
| 68.2
| 0.0 |
2013-May-07 Tue
| 3.7
| 3.7
| 3.59
| ###
| 386,473
| ###
| ###
| ###
| 0.0 |
2013-May-06 Mon
| 3.73
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-03 Fri
| 3.73
| 3.73
| ###
| 3.7
| 695,556
| ###
| 25.9
| 25.9
| 0.3 |
2013-May-02 Thu
| 3.7
| 3.74
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2013-May-01 Wed
| ###
| 3.75
| ###
| 3.7
| 404,983
| 759,343
| 76.9
| 76.9
| 0.3 |
2013-Apr-30 Tue
| ###
| 3.76
| ###
| 3.75
|
|
| 84.4
| 84.4
| 0.3 |
2013-Apr-29 Mon
| 3.7
| 3.7
| ###
| 3.7
| 784,079
| 1,450,546
| ###
| ###
| 0.3 |
2013-Apr-26 Fri
| 3.78
| 3.78
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2013-Apr-24 Wed
| ###
| 3.78
| 3.59
| 3.77
| 2,778,051
| ###
| 91.2
| 91.2
| ### |
2013-Apr-23 Tue
| 3.56
| 3.625
| 3.54
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-22 Mon
| ###
| ###
| 3.5
| 3.5
|
|
| 16.4
| 16.4
| 0.3 |
2013-Apr-19 Fri
| 3.7
| 3.7
| ###
| ###
| 355,083
| ###
| 11.7
| 11.7
| 0.0 |
2013-Apr-18 Thu
| ###
| 3.71
| 3.52
| ###
|
|
| 47.8
| 47.8
| 0.0 |
2013-Apr-17 Wed
| 3.7
| 3.72
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2013-Apr-16 Tue
| ###
| 3.73
| ###
| 3.7
|
|
| 81.4
| 81.4
| 0.3 |
2013-Apr-15 Mon
| 3.75
| 3.77
| ###
| 3.7
| 924,444
| 1,742,576
| 35.6
| 35.6
| 0.3 |
2013-Apr-12 Fri
| 3.59
| 3.8
| 3.55
| 3.75
| 1,245,358
| ###
| ###
| ###
| 0.3 |
2013-Apr-11 Thu
| 3.54
| 3.58
| 3.5
| 3.58
| 784,378
| ###
| 80.0
| 80.0
| 0.3 |
2013-Apr-10 Wed
| 3.57
| 3.57
| 3.48
| 3.54
|
|
| 22.7
| 22.7
| 0.3 |
2013-Apr-09 Tue
| 3.58
| ###
| 3.56
| 3.58
| 604,779
| ###
| 65.6
| 65.6
| 0.3 |
2013-Apr-08 Mon
| 3.57
| ###
| 3.56
| 3.58
|
|
| ###
| ###
| 0.3 |
2013-Apr-05 Fri
| 3.56
| 3.59
| 3.53
| 3.57
| 770,625
| 2,743,424
| ###
| ###
| 0.3 |
2013-Apr-04 Thu
| 3.52
| 3.56
| 3.52
| 3.56
|
|
| ###
| ###
| 0.3 |
2013-Apr-03 Wed
| 3.52
| ###
| 3.52
| 3.55
|
|
| ###
| ###
| ### |
2013-Apr-02 Tue
| 3.47
| 3.56
| 3.45
| 3.53
|
|
| 87.6
| 87.6
| 0.3 |
2013-Mar-28 Thu
| 3.49
| 3.49
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
2013-Mar-27 Wed
| 3.48
| 3.5
| 3.46
| 3.48
|
|
| 70.8
| 70.8
| 0.2 |
2013-Mar-26 Tue
| 3.4
| 3.485
| 3.4
| 3.47
|
|
| ###
| ###
| 0.2 |
2013-Mar-25 Mon
| 3.42
| 3.43
| ###
| 3.4
| 1,812,340
| ###
| 28.8
| 28.8
| 0.2 |
2013-Mar-22 Fri
| 3.41
| 3.42
| ###
| 3.41
| 961,272
| 1,643,775
| ###
| ###
| ### |
2013-Mar-21 Thu
| 3.44
| 3.44
| 3.4
| 3.41
|
|
| ###
| ###
| ### |
2013-Mar-20 Wed
| ###
| 3.43
| ###
| 3.41
| 723,045
| 1,240,022
| 77.9
| 77.9
| ### |
2013-Mar-19 Tue
| 3.46
| 3.48
| ###
| ###
| 1,299,688
| 2,261,457
| ###
| ###
| 0.0 |
2013-Mar-18 Mon
| 3.48
| 3.48
| 3.41
| 3.43
| 797,345
| 2,746,853
| ###
| ###
| 0.2 |
2013-Mar-15 Fri
| 3.44
| 3.48
| 3.44
| 3.48
|
|
| 72.0
| 72.0
| 0.2 |
2013-Mar-14 Thu
| 3.46
| 3.48
| 3.44
| 3.44
| 614,974
| ###
| ###
| ###
| 0.2 |
2013-Mar-13 Wed
| 3.48
| 3.48
| 3.445
| 3.45
|
|
| 29.7
| 29.7
| ### |
2013-Mar-12 Tue
| 3.47
| 3.48
| 3.45
| 3.47
| 717,725
| ###
| 78.7
| 78.7
| 0.2 |
2013-Mar-11 Mon
| 3.41
| 3.47
| 3.41
| 3.47
|
|
| 81.9
| 81.9
| 0.2 |
2013-Mar-08 Fri
| 3.42
| 3.44
| ###
| 3.4
| 907,820
| 1,561,450
| ###
| ###
| 0.2 |
2013-Mar-07 Thu
| 3.45
| 3.46
| 3.42
| 3.44
|
|
| ###
| ###
| 0.2 |
2013-Mar-06 Wed
| 3.48
| 3.48
| 3.44
| 3.45
| 1,041,850
| ###
| ###
| ###
| ### |
2013-Mar-05 Tue
| 3.45
| 3.485
| 3.43
| 3.46
| 1,496,152
| 5,172,945
| ###
| ###
| 0.2 |
2013-Mar-04 Mon
| 3.42
| 3.44
| 3.42
| 3.42
| 851,986
| ###
| ###
| ###
| 0.2 |
2013-Mar-01 Fri
| 3.48
| 3.48
| 3.4
| 3.41
|
|
| ###
| ###
| ### |
2013-Feb-28 Thu
| 3.43
| 3.49
| 3.43
| 3.48
|
|
| ###
| ###
| 0.2 |
2013-Feb-27 Wed
| 3.44
| 3.48
| 3.42
| 3.43
| 382,883
| 1,320,946
| 30.1
| 30.1
| 0.2 |
2013-Feb-26 Tue
| 3.45
| 3.47
| 3.42
| 3.44
| 567,778
| ###
| ###
| ###
| 0.2 |
2013-Feb-25 Mon
| 3.49
| 3.5
| 3.42
| 3.46
|
|
| 24.3
| 24.3
| 0.2 |
2013-Feb-22 Fri
| 3.46
| 3.49
| 3.44
| 3.48
| 186,441
| ###
| 66.3
| 66.3
| 0.2 |
2013-Feb-21 Thu
| 3.44
| 3.51
| ###
| 3.44
| 619,787
| 1,087,726
| 83.8
| 83.8
| 0.2 |
2013-Feb-20 Wed
| 3.42
| ###
| 3.42
| 3.47
| 797,974
| ###
| ###
| ###
| 0.2 |
2013-Feb-19 Tue
| 3.45
| 3.52
| 3.4
| 3.42
|
|
| ###
| ###
| 0.2 |
2013-Feb-18 Mon
| 3.41
| 3.45
| ###
| 3.45
| 922,573
| ###
| 80.8
| 80.8
| ### |
2013-Feb-15 Fri
| ###
| 3.41
| ###
| 3.41
|
|
| ###
| ###
| ### |
2013-Feb-14 Thu
| ###
| ###
| ###
| ###
| 2,370,224
| 0
| ###
| ###
| 0.0 |
2013-Feb-13 Wed
| ###
| ###
| 3.27
| ###
| 1,593,147
| ###
| ###
| ###
| 0.0 |
2013-Feb-12 Tue
| ###
| 3.41
| 3.26
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2013-Feb-11 Mon
| 3.4
| 3.41
| 3.375
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2013-Feb-08 Fri
| 3.42
| 3.425
| ###
| 3.4
| 1,554,889
| 2,662,747
| 24.1
| 24.1
| 0.2 |
2013-Feb-07 Thu
| 3.45
| 3.47
| ###
| 3.42
|
|
| 23.4
| 23.4
| 0.2 |
2013-Feb-06 Wed
| 3.46
| 3.525
| 3.44
| 3.5
| 545,177
| 1,898,578
| ###
| ###
| 0.3 |
2013-Feb-05 Tue
| 3.45
| 3.475
| 3.45
| 3.45
|
|
| 73.5
| 73.5
| ### |
2013-Feb-04 Mon
| 3.42
| 3.45
| 3.41
| 3.44
| 526,120
| ###
| 81.2
| 81.2
| 0.2 |
2013-Feb-01 Fri
| 3.47
| 3.48
| 3.41
| 3.47
| 319,153
| 1,099,482
| 64.8
| 64.8
| 0.2 |
2013-Jan-31 Thu
| 3.47
| 3.47
| 3.4
| 3.45
|
|
| 27.9
| 27.9
| ### |
2013-Jan-30 Wed
| 3.45
| 3.49
| 3.44
| 3.45
| 670,087
| 2,321,851
| 71.1
| 71.1
| ### |
2013-Jan-29 Tue
| 3.41
| 3.45
| ###
| 3.45
|
|
| 78.6
| 78.6
| ### |
2013-Jan-25 Fri
| 3.4
| 3.42
| ###
| 3.41
|
|
| ###
| ###
| ### |
2013-Jan-24 Thu
| ###
| ###
| ###
| ###
| 361,222
| 0
| 69.1
| 69.1
| 0.0 |
2013-Jan-23 Wed
| 3.4
| 3.42
| ###
| ###
| 384,826
| 658,052
| ###
| ###
| 0.0 |
2013-Jan-22 Tue
| 3.4
| 3.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-21 Mon
| 3.43
| 3.45
| 3.385
| ###
| 784,181
| ###
| ###
| ###
| 0.0 |
2013-Jan-18 Fri
| 3.45
| 3.45
| ###
| 3.43
|
|
| 25.1
| 25.1
| 0.2 |
2013-Jan-17 Thu
| 3.43
| 3.45
| 3.41
| 3.44
|
|
| ###
| ###
| 0.2 |
2013-Jan-16 Wed
| ###
| 3.47
| ###
| 3.43
| 982,271
| 1,704,240
| 80.3
| 80.3
| 0.2 |
2013-Jan-15 Tue
| ###
| 3.47
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2013-Jan-14 Mon
| 3.4
| 3.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-11 Fri
| 3.47
| 3.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-10 Thu
| 3.45
| 3.5
| 3.41
| 3.47
|
|
| 73.5
| 73.5
| 0.2 |
2013-Jan-09 Wed
| 3.41
| 3.45
| 3.41
| 3.44
|
|
| 77.9
| 77.9
| 0.2 |
2013-Jan-08 Tue
| 3.44
| 3.44
| ###
| 3.42
| 682,228
| ###
| ###
| ###
| 0.2 |
2013-Jan-07 Mon
| 3.25
| 3.44
| 3.24
| 3.44
| 784,573
| 2,620,473
| ###
| ###
| 0.2 |
2013-Jan-04 Fri
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-03 Thu
| 3.4
| 3.42
| ###
| ###
| 452,356
| 773,528
| ###
| ###
| 0.0 |
2013-Jan-02 Wed
| 3.4
| 3.43
| 3.385
| 3.4
| 498,452
| 1,698,475
| ###
| ###
| 0.2 |
2012-Dec-31 Mon
| ###
| 3.42
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2012-Dec-28 Fri
| ###
| ###
| ###
| ###
| 310,071
| 0
| ###
| ###
| 0.0 |
2012-Dec-27 Thu
| ###
| ###
| ###
| ###
| 363,883
| 0
| ###
| ###
| 0.0 |
2012-Dec-24 Mon
| 3.44
| 3.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-21 Fri
| ###
| 3.44
| ###
| 3.44
|
|
| 82.6
| 82.6
| 0.2 |
2012-Dec-20 Thu
| ###
| 3.52
| ###
| 3.51
| 2,511,072
| 4,419,486
| ###
| ###
| ### |
2012-Dec-19 Wed
| 3.44
| 3.44
| ###
| ###
| 926,084
| ###
| 18.9
| 18.9
| 0.0 |
2012-Dec-18 Tue
| ###
| 3.48
| ###
| 3.46
| 1,346,427
| 2,342,782
| ###
| ###
| 0.2 |
2012-Dec-17 Mon
| ###
| 3.43
| ###
| ###
| 1,440,227
| 2,469,989
| 76.4
| 76.4
| 0.0 |
2012-Dec-14 Fri
| ###
| ###
| ###
| ###
| 1,198,045
| 0
| ###
| ###
| 0.0 |
2012-Dec-13 Thu
| ###
| 3.23
| ###
| 3.2
| 1,406,083
| 2,270,824
| ###
| ###
| 0.2 |
2012-Dec-12 Wed
| ###
| 3.22
| ###
| 3.2
| 905,428
| ###
| ###
| ###
| 0.2 |
2012-Dec-11 Tue
| 3.21
| 3.23
| ###
| 3.21
| 2,337,542
| ###
| 69.2
| 69.2
| ### |
2012-Dec-10 Mon
| ###
| ###
| ###
| 3.21
|
|
| ###
| ###
| ### |
2012-Dec-07 Fri
| ###
| ###
| ###
| ###
|
|
| 89.2
| 89.2
| 0.0 |
2012-Dec-06 Thu
| ###
| ###
| 2.855
| 2.86
|
|
| 20.4
| 20.4
| 0.2 |
2012-Dec-05 Wed
| ###
| ###
| ###
| ###
|
|
| 17.4
| 17.4
| 0.0 |
2012-Dec-04 Tue
| ###
| ###
| ###
| ###
| 457,344
| 0
| 80.5
| 80.5
| 0.0 |
2012-Dec-03 Mon
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2012-Nov-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-29 Thu
| 2.87
| ###
| 2.87
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-28 Wed
| ###
| ###
| 2.88
| 2.89
|
|
| ###
| ###
| ### |
2012-Nov-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-26 Mon
| ###
| 3
| ###
| ###
| 425,440
| ###
| ###
| ###
| 0.0 |
2012-Nov-23 Fri
| ###
| ###
| ###
| ###
| 294,142
| 0
| ###
| ###
| 0.0 |
2012-Nov-22 Thu
| ###
| ###
| ###
| ###
| 382,022
| 0
| 67.1
| 67.1
| 0.0 |
2012-Nov-21 Wed
| 2.86
| ###
| 2.82
| ###
| 946,158
| 1,334,082
| ###
| ###
| 0.0 |
2012-Nov-20 Tue
| 2.81
| 2.85
| 2.8
| 2.84
|
|
| ###
| ###
| 0.2 |
2012-Nov-19 Mon
| 2.75
| ###
| 2.75
| 2.8
| 2,559,586
| ###
| ###
| ###
| 0.2 |
2012-Nov-16 Fri
| 2.76
| 2.81
| 2.75
| 2.77
|
|
| 73.0
| 73.0
| 0.2 |
2012-Nov-15 Thu
| 2.78
| 2.81
| 2.71
| 2.78
|
|
| 75.1
| 75.1
| 0.2 |
2012-Nov-14 Wed
| 2.83
| 2.87
| 2.81
| 2.81
|
|
| ###
| ###
| ### |
2012-Nov-13 Tue
| ###
| ###
| 2.83
| 2.83
|
|
| 12.8
| 12.8
| 0.2 |
2012-Nov-12 Mon
| ###
| ###
| ###
| ###
| 461,971
| 0
| 22.6
| 22.6
| 0.0 |
2012-Nov-09 Fri
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2012-Nov-08 Thu
| ###
| ###
| ###
| ###
| 458,157
| 0
| ###
| ###
| 0.0 |
2012-Nov-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-06 Tue
| ###
| ###
| ###
| ###
| 321,279
| 0
| ###
| ###
| 0.0 |
2012-Nov-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-02 Fri
| ###
| ###
| ###
| ###
|
|
| 16.2
| 16.2
| 0.0 |
2012-Nov-01 Thu
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-31 Wed
| ###
| ###
| ###
| ###
| 721,147
| 0
| 76.0
| 76.0
| 0.0 |
2012-Oct-30 Tue
| ###
| ###
| ###
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2012-Oct-29 Mon
| ###
| ###
| ###
| ###
| 469,973
| 0
| 28.7
| 28.7
| 0.0 |
2012-Oct-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-24 Wed
| ###
| 2.955
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-23 Tue
| ###
| ###
| ###
| ###
| 605,377
| 0
| ###
| ###
| 0.0 |
2012-Oct-22 Mon
| ###
| ###
| ###
| ###
| 2,346,272
| 0
| ###
| ###
| 0.0 |
2012-Oct-19 Fri
| ###
| ###
| ###
| ###
|
|
| 62.5
| 62.5
| 0.0 |
2012-Oct-18 Thu
| ###
| ###
| ###
| ###
| 1,771,656
| 0
| ###
| ###
| 0.0 |
2012-Oct-17 Wed
| ###
| ###
| ###
| ###
| 1,407,681
| 0
| ###
| ###
| 0.0 |
2012-Oct-16 Tue
| ###
| ###
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2012-Oct-15 Mon
| ###
| ###
| ###
| ###
| 279,747
| 0
| 86.5
| 86.5
| 0.0 |
2012-Oct-12 Fri
| 3
| ###
| ###
| 3
|
|
| 67.4
| 67.4
| 0.2 |
2012-Oct-11 Thu
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2012-Oct-10 Wed
| ###
| ###
| 3
| ###
| 283,783
| 425,674
| 75.7
| 75.7
| 0.0 |
2012-Oct-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-08 Mon
| ###
| ###
| ###
| ###
| 566,071
| 0
| 8.8
| 8.8
| 0.0 |
2012-Oct-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-04 Thu
| ###
| ###
| ###
| ###
| 785,170
| 0
| 9.0
| 9.0
| 0.0 |
2012-Oct-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-02 Tue
| 3
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2012-Oct-01 Mon
| ###
| 3
| ###
| 3
| 211,955
| ###
| 85.7
| 85.7
| 0.2 |
2012-Sep-28 Fri
| ###
| ###
| ###
| ###
| 436,454
| 0
| 69.5
| 69.5
| 0.0 |
2012-Sep-27 Thu
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2012-Sep-26 Wed
| ###
| ###
| ###
| ###
| 595,055
| 0
| ###
| ###
| 0.0 |
2012-Sep-25 Tue
| ###
| ###
| ###
| ###
| 206,970
| 0
| ###
| ###
| 0.0 |
2012-Sep-24 Mon
| ###
| ###
| ###
| ###
| 879,582
| 0
| 82.8
| 82.8
| 0.0 |
2012-Sep-21 Fri
| ###
| ###
| ###
| ###
| 813,673
| 0
| ###
| ###
| 0.0 |
2012-Sep-20 Thu
| ###
| ###
| ###
| ###
| 1,358,951
| 0
| ###
| ###
| 0.0 |
2012-Sep-19 Wed
| 2.87
| ###
| 2.84
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-18 Tue
| 2.87
| 2.89
| 2.86
| 2.87
| 231,379
| ###
| 69.2
| 69.2
| ### |
2012-Sep-17 Mon
| ###
| ###
| 2.87
| 2.87
| 444,551
| ###
| ###
| ###
| ### |
2012-Sep-14 Fri
| 2.82
| ###
| 2.82
| ###
| 840,479
| 1,185,075
| 84.7
| 84.7
| 0.0 |
2012-Sep-13 Thu
| 2.85
| 2.89
| 2.78
| 2.82
| 1,266,158
| 3,589,557
| ###
| ###
| ### |
2012-Sep-12 Wed
| 2.89
| ###
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
2012-Sep-11 Tue
| 2.85
| ###
| 2.85
| 2.87
| 143,849
| 204,984
| 76.1
| 76.1
| ### |
2012-Sep-10 Mon
| ###
| ###
| 2.85
| 2.87
| 250,429
| ###
| 14.0
| 14.0
| ### |
2012-Sep-07 Fri
| ###
| ###
| ###
| ###
| 242,127
| 0
| 27.7
| 27.7
| 0.0 |
2012-Sep-06 Thu
| 2.89
| ###
| 2.855
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2012-Sep-05 Wed
| 2.87
| ###
| 2.85
| 2.87
| 423,357
| 603,283
| 79.8
| 79.8
| ### |
2012-Sep-04 Tue
| ###
| ###
| 2.85
| 2.89
| 548,988
| ###
| 35.3
| 35.3
| ### |
2012-Sep-03 Mon
| 2.89
| ###
| 2.86
| ###
| 256,243
| 366,427
| ###
| ###
| 0.0 |
2012-Aug-31 Fri
| 2.88
| ###
| 2.85
| 2.89
| 420,380
| 599,041
| 74.6
| 74.6
| ### |
2012-Aug-30 Thu
| 2.84
| ###
| 2.77
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-29 Wed
| ###
| ###
| ###
| 2.87
| 407,423
| 0
| ###
| ###
| ### |
2012-Aug-28 Tue
| ###
| ###
| 2.89
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2012-Aug-27 Mon
| ###
| ###
| 2.88
| 2.88
|
|
| ###
| ###
| 0.2 |
2012-Aug-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-23 Thu
| ###
| ###
| ###
| ###
| 434,184
| 0
| 24.7
| 24.7
| 0.0 |
2012-Aug-22 Wed
| ###
| ###
| ###
| ###
| 232,554
| 0
| ###
| ###
| 0.0 |
2012-Aug-21 Tue
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-20 Mon
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2012-Aug-17 Fri
| ###
| ###
| ###
| ###
| 796,070
| 0
| ###
| ###
| 0.0 |
2012-Aug-16 Thu
| ###
| ###
| ###
| ###
| 896,346
| 0
| 23.5
| 23.5
| 0.0 |
2012-Aug-15 Wed
| 2.89
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-14 Tue
| 2.88
| ###
| 2.87
| 2.89
|
|
| 76.1
| 76.1
| ### |
2012-Aug-13 Mon
| 2.83
| 2.88
| 2.81
| 2.88
|
|
| 85.6
| 85.6
| 0.2 |
2012-Aug-10 Fri
| 2.78
| 2.84
| 2.77
| 2.78
| 704,381
| 1,975,788
| ###
| ###
| 0.2 |
2012-Aug-09 Thu
| 2.8
| 2.8
| 2.76
| 2.77
|
|
| ###
| ###
| 0.2 |
2012-Aug-08 Wed
| 2.89
| 2.89
| 2.78
| 2.79
|
|
| ###
| ###
| ### |
2012-Aug-07 Tue
| 2.85
| 2.89
| 2.83
| 2.88
| 333,189
| 952,920
| ###
| ###
| 0.2 |
2012-Aug-06 Mon
| 2.79
| 2.83
| 2.76
| 2.82
| 275,284
| ###
| 83.2
| 83.2
| ### |
2012-Aug-03 Fri
| 2.77
| 2.78
| 2.76
| 2.76
|
|
| ###
| ###
| 0.2 |
2012-Aug-02 Thu
| 2.85
| 2.85
| 2.76
| 2.78
|
|
| ###
| ###
| 0.2 |
2012-Aug-01 Wed
| ###
| ###
| 2.82
| 2.84
| 1,323,941
| 1,866,756
| 14.6
| 14.6
| 0.2 |
2012-Jul-30 Mon
| 2.77
| 2.78
| 2.75
| 2.78
|
|
| 74.5
| 74.5
| 0.2 |
2012-Jul-27 Fri
| 2.76
| 2.85
| 2.74
| 2.76
| 838,253
| ###
| 67.4
| 67.4
| 0.2 |
2012-Jul-26 Thu
| 2.57
| 2.71
| 2.56
| 2.71
| 1,735,927
| ###
| 95.4
| 95.4
| ### |
2012-Jul-25 Wed
| ###
| ###
| 2.52
| 2.55
| 725,083
| ###
| ###
| ###
| 0.2 |
2012-Jul-24 Tue
| ###
| ###
| 2.58
| ###
| 552,425
| 712,628
| 23.6
| 23.6
| 0.0 |
2012-Jul-23 Mon
| ###
| ###
| ###
| ###
| 592,985
| 0
| 23.7
| 23.7
| 0.0 |
2012-Jul-20 Fri
| 2.55
| 2.7
| 2.55
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-19 Thu
| 2.56
| 2.57
| 2.54
| 2.57
| 6,472,042
| ###
| ###
| ###
| ### |
2012-Jul-18 Wed
| 2.54
| 2.54
| 2.52
| 2.54
|
|
| 78.9
| 78.9
| ### |
2012-Jul-17 Tue
| 2.48
| 2.54
| 2.47
| 2.53
| 1,132,386
| 2,836,626
| ###
| ###
| ### |
2012-Jul-16 Mon
| 2.48
| 2.49
| 2.46
| 2.48
| 345,745
| ###
| 77.5
| 77.5
| 0.2 |
2012-Jul-13 Fri
| 2.49
| 2.5
| 2.47
| 2.48
| 299,974
| ###
| 22.6
| 22.6
| 0.2 |
2012-Jul-12 Thu
| 2.52
| 2.53
| 2.5
| 2.5
| 1,054,173
| 2,651,245
| ###
| ###
| 0.2 |
2012-Jul-11 Wed
| 2.51
| 2.52
| 2.48
| 2.51
| 452,244
| ###
| ###
| ###
| ### |
2012-Jul-10 Tue
| 2.47
| 2.51
| 2.46
| 2.51
| 1,242,424
| 3,087,423
| ###
| ###
| ### |
2012-Jul-09 Mon
| 2.45
| 2.47
| 2.44
| 2.46
| 320,022
| 785,654
| 81.3
| 81.3
| 0.2 |
2012-Jul-06 Fri
| 2.46
| 2.48
| 2.44
| 2.46
| 1,270,525
| ###
| ###
| ###
| 0.2 |
2012-Jul-05 Thu
| 2.48
| 2.49
| 2.45
| 2.48
| 896,523
| ###
| ###
| ###
| 0.2 |
2012-Jul-04 Wed
| 2.48
| 2.48
| 2.44
| 2.47
| 395,740
| 973,520
| 17.7
| 17.7
| ### |
2012-Jul-03 Tue
| 2.49
| 2.49
| 2.45
| 2.47
| 216,648
| 535,120
| ###
| ###
| ### |
2012-Jul-02 Mon
| 2.51
| 2.51
| 2.47
| 2.49
|
|
| ###
| ###
| 0.2 |
2012-Jun-29 Fri
| 2.45
| 2.49
| 2.44
| 2.47
| 693,724
| 1,710,029
| ###
| ###
| ### |
2012-Jun-28 Thu
| 2.52
| 2.52
| 2.44
| 2.45
|
|
| 16.9
| 16.9
| 0.2 |
2012-Jun-27 Wed
| 2.47
| 2.51
| 2.46
| 2.51
| 1,177,689
| 2,926,557
| ###
| ###
| ### |
2012-Jun-26 Tue
| 2.47
| 2.5
| 2.45
| 2.46
| 781,087
| ###
| 32.9
| 32.9
| 0.2 |
2012-Jun-25 Mon
| 2.48
| ###
| 2.42
| 2.48
|
|
| 80.8
| 80.8
| 0.2 |
2012-Jun-22 Fri
| 2.55
| 2.55
| 2.51
| 2.54
| 1,848,587
| 4,676,925
| 31.9
| 31.9
| ### |
2012-Jun-21 Thu
| 2.52
| 2.55
| 2.51
| 2.54
| 2,071,679
| 5,241,347
| 84.1
| 84.1
| ### |
2012-Jun-20 Wed
| 2.55
| 2.56
| 2.52
| 2.54
| 1,704,741
| 4,330,042
| 32.5
| 32.5
| ### |
2012-Jun-19 Tue
| 2.53
| 2.55
| 2.52
| 2.54
|
|
| ###
| ###
| ### |
2012-Jun-18 Mon
| 2.53
| 2.56
| 2.51
| 2.54
|
|
| ###
| ###
| ### |
2012-Jun-15 Fri
| 2.52
| 2.53
| 2.5
| 2.51
|
|
| ###
| ###
| ### |
2012-Jun-14 Thu
| 2.51
| ###
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2012-Jun-13 Wed
| 2.56
| 2.56
| 2.51
| 2.52
| 253,023
| ###
| 23.5
| 23.5
| ### |
2012-Jun-12 Tue
| 2.51
| 2.55
| 2.51
| 2.54
| 682,550
| 1,726,851
| 83.4
| 83.4
| ### |
2012-Jun-08 Fri
| ###
| ###
| 2.5
| 2.51
| 885,853
| ###
| ###
| ###
| ### |
2012-Jun-07 Thu
| 2.55
| 2.58
| 2.55
| 2.58
|
|
| 82.8
| 82.8
| 0.2 |
2012-Jun-06 Wed
| 2.46
| 2.51
| 2.42
| 2.51
| 891,277
| ###
| ###
| ###
| ### |
2012-Jun-05 Tue
| 2.53
| 2.53
| ###
| 2.42
| 992,843
| 1,255,946
| 7.2
| 7.2
| 0.2 |
2012-Jun-04 Mon
| 2.55
| 2.57
| 2.475
| 2.48
| 796,058
| 2,008,056
| 21.5
| 21.5
| 0.2 |
2012-Jun-01 Fri
| ###
| ###
| 2.56
| 2.56
|
|
| 14.3
| 14.3
| 0.2 |
2012-May-31 Thu
| 2.57
| ###
| 2.56
| ###
| 1,112,189
| ###
| 82.0
| 82.0
| 0.0 |
2012-May-30 Wed
| ###
| ###
| 2.55
| 2.56
| 313,484
| ###
| ###
| ###
| 0.2 |
2012-May-29 Tue
| 2.55
| ###
| 2.55
| 2.59
|
|
| ###
| ###
| 0.2 |
2012-May-28 Mon
| 2.57
| 2.585
| 2.55
| 2.57
|
|
| ###
| ###
| ### |
2012-May-25 Fri
| 2.57
| 2.59
| 2.54
| 2.59
| 710,753
| 1,823,081
| 78.9
| 78.9
| 0.2 |
2012-May-24 Thu
| 2.57
| ###
| 2.56
| 2.57
|
|
| 76.8
| 76.8
| ### |
2012-May-23 Wed
| 2.57
| ###
| 2.54
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2012-May-22 Tue
| 2.58
| ###
| 2.57
| 2.59
| 535,824
| ###
| 64.9
| 64.9
| 0.2 |
2012-May-21 Mon
| 2.59
| ###
| 2.55
| 2.57
|
|
| 27.1
| 27.1
| ### |
2012-May-18 Fri
| ###
| ###
| 2.59
| 2.59
|
|
| 20.6
| 20.6
| 0.2 |
2012-May-17 Thu
| 2.72
| 2.72
| ###
| ###
| 385,970
| ###
| ###
| ###
| 0.0 |
2012-May-16 Wed
| 2.7
| 2.725
| ###
| ###
|
|
| 37.0
| 37.0
| 0.0 |
2012-May-15 Tue
| 2.74
| 2.74
| 2.7
| 2.71
|
|
| 34.2
| 34.2
| ### |
2012-May-14 Mon
| 2.74
| 2.75
| 2.7
| 2.73
|
|
| ###
| ###
| ### |
2012-May-11 Fri
| 2.73
| 2.77
| ###
| 2.73
| 791,950
| 1,096,850
| 70.9
| 70.9
| ### |
2012-May-10 Thu
| 2.73
| 2.74
| ###
| 2.72
| 731,029
| ###
| ###
| ###
| 0.2 |
2012-May-09 Wed
| 2.71
| 2.74
| ###
| 2.73
|
|
| 87.1
| 87.1
| ### |
2012-May-08 Tue
| 2.74
| 2.78
| 2.73
| 2.76
|
|
| ###
| ###
| 0.2 |
2012-May-07 Mon
| 2.74
| 2.77
| 2.7
| 2.73
|
|
| 46.6
| 46.6
| ### |
2012-May-04 Fri
| 2.8
| 2.8
| 2.73
| 2.79
|
|
| 36.2
| 36.2
| ### |
2012-May-03 Thu
| 2.79
| 2.87
| 2.77
| 2.8
| 963,442
| ###
| 78.6
| 78.6
| 0.2 |
2012-May-02 Wed
| 2.73
| 2.77
| 2.72
| 2.77
|
|
| 82.1
| 82.1
| 0.2 |
2012-May-01 Tue
| ###
| 2.75
| ###
| 2.71
| 808,787
| 1,112,082
| 81.9
| 81.9
| ### |
2012-Apr-30 Mon
| ###
| 2.7
| ###
| 2.7
| 1,088,859
| 1,469,959
| ###
| ###
| 0.2 |
2012-Apr-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-24 Tue
| 2.57
| ###
| 2.57
| ###
| 346,088
| 444,723
| ###
| ###
| 0.0 |
2012-Apr-23 Mon
| ###
| ###
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-19 Thu
| ###
| ###
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-18 Wed
| 2.56
| ###
| 2.55
| ###
| 885,329
| ###
| ###
| ###
| 0.0 |
2012-Apr-17 Tue
| 2.55
| 2.56
| 2.54
| 2.55
|
|
| 76.1
| 76.1
| 0.2 |
2012-Apr-16 Mon
| 2.55
| 2.56
| 2.54
| 2.55
| 186,788
| ###
| ###
| ###
| 0.2 |
2012-Apr-13 Fri
| 2.55
| 2.56
| 2.54
| 2.56
|
|
| 71.2
| 71.2
| 0.2 |
2012-Apr-12 Thu
| 2.55
| 2.55
| 2.53
| 2.55
| 217,028
| 551,251
| 67.6
| 67.6
| 0.2 |
2012-Apr-11 Wed
| 2.53
| 2.56
| 2.53
| 2.53
|
|
| ###
| ###
| ### |
2012-Apr-10 Tue
| 2.54
| 2.57
| 2.52
| 2.52
|
|
| 28.7
| 28.7
| ### |
2012-Apr-05 Thu
| 2.55
| 2.58
| 2.55
| 2.58
|
|
| ###
| ###
| 0.2 |
2012-Apr-04 Wed
| 2.52
| 2.57
| 2.52
| 2.57
|
|
| 86.7
| 86.7
| ### |
2012-Apr-03 Tue
| 2.57
| 2.58
| 2.55
| 2.55
| 354,589
| 909,520
| 24.2
| 24.2
| 0.2 |
2012-Apr-02 Mon
| 2.58
| 2.585
| 2.56
| 2.56
|
|
| 32.3
| 32.3
| 0.2 |
2012-Mar-30 Fri
| 2.59
| 2.59
| 2.56
| 2.56
|
|
| 18.9
| 18.9
| 0.2 |
2012-Mar-29 Thu
| 2.59
| 2.59
| 2.57
| 2.58
| 163,024
| ###
| 31.3
| 31.3
| 0.2 |
2012-Mar-28 Wed
| 2.58
| ###
| 2.57
| 2.59
|
|
| ###
| ###
| 0.2 |
2012-Mar-27 Tue
| ###
| ###
| 2.58
| 2.59
|
|
| 27.6
| 27.6
| 0.2 |
2012-Mar-26 Mon
| ###
| ###
| 2.58
| ###
| 395,379
| ###
| ###
| ###
| 0.0 |
2012-Mar-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-22 Thu
| ###
| ###
| ###
| ###
| 441,688
| 0
| 69.6
| 69.6
| 0.0 |
2012-Mar-21 Wed
| ###
| ###
| 2.57
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2012-Mar-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-16 Fri
| ###
| ###
| 2.56
| 2.57
|
|
| ###
| ###
| ### |
2012-Mar-15 Thu
| ###
| ###
| 2.59
| ###
| 2,436,640
| 3,155,448
| 77.3
| 77.3
| 0.0 |
2012-Mar-14 Wed
| ###
| ###
| 2.59
| ###
| 882,981
| ###
| 67.8
| 67.8
| 0.0 |
2012-Mar-13 Tue
| 2.55
| ###
| 2.55
| ###
| 769,055
| 980,545
| 82.7
| 82.7
| 0.0 |
2012-Mar-12 Mon
| 2.56
| 2.58
| 2.53
| 2.55
|
|
| 30.2
| 30.2
| 0.2 |
2012-Mar-09 Fri
| ###
| ###
| 2.56
| 2.57
|
|
| ###
| ###
| ### |
2012-Mar-08 Thu
| 2.57
| ###
| 2.53
| 2.59
|
|
| ###
| ###
| 0.2 |
2012-Mar-07 Wed
| 2.52
| ###
| 2.52
| 2.57
|
|
| 87.6
| 87.6
| ### |
2012-Mar-06 Tue
| 2.58
| 2.59
| 2.53
| 2.55
| 381,927
| ###
| 32.9
| 32.9
| 0.2 |
2012-Mar-05 Mon
| 2.59
| ###
| 2.57
| 2.57
| 211,248
| 271,453
| 25.6
| 25.6
| ### |
2012-Mar-02 Fri
| ###
| ###
| 2.59
| 2.59
|
|
| 28.1
| 28.1
| 0.2 |
2012-Mar-01 Thu
| ###
| ###
| ###
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2012-Feb-29 Wed
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2012-Feb-28 Tue
| ###
| ###
| ###
| ###
| 357,154
| 0
| 74.2
| 74.2
| 0.0 |
2012-Feb-27 Mon
| ###
| ###
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2012-Feb-24 Fri
| 2.7
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-23 Thu
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2012-Feb-22 Wed
| ###
| ###
| ###
| ###
| 366,972
| 0
| ###
| ###
| 0.0 |
2012-Feb-21 Tue
| ###
| ###
| ###
| ###
|
|
| 64.8
| 64.8
| 0.0 |
2012-Feb-20 Mon
| ###
| ###
| ###
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2012-Feb-17 Fri
| ###
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2012-Feb-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-15 Wed
| ###
| ###
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2012-Feb-14 Tue
| ###
| ###
| ###
| ###
| 470,389
| 0
| 77.2
| 77.2
| 0.0 |
2012-Feb-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-10 Fri
| ###
| ###
| ###
| ###
| 398,042
| 0
| 23.9
| 23.9
| 0.0 |
2012-Feb-09 Thu
| ###
| ###
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2012-Feb-08 Wed
| ###
| ###
| ###
| ###
| 996,048
| 0
| ###
| ###
| 0.0 |
2012-Feb-07 Tue
| ###
| ###
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2012-Feb-06 Mon
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2012-Feb-03 Fri
| 2.55
| ###
| 2.54
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-02 Thu
| 2.59
| ###
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
2012-Feb-01 Wed
| 2.59
| ###
| 2.54
| 2.57
| 751,674
| 954,625
| ###
| ###
| ### |
2012-Jan-31 Tue
| ###
| ###
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-27 Fri
| 2.59
| ###
| 2.59
| ###
| 378,571
| 490,249
| 78.5
| 78.5
| 0.0 |
2012-Jan-25 Wed
| ###
| ###
| 2.57
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-24 Tue
| 2.58
| 2.59
| 2.57
| 2.57
|
|
| ###
| ###
| ### |
2012-Jan-23 Mon
| 2.59
| 2.59
| 2.57
| 2.58
| 312,443
| ###
| ###
| ###
| 0.2 |
2012-Jan-20 Fri
| 2.59
| ###
| 2.57
| 2.59
|
|
| 70.2
| 70.2
| 0.2 |
2012-Jan-19 Thu
| 2.57
| ###
| 2.55
| 2.58
| 465,976
| ###
| ###
| ###
| 0.2 |
2012-Jan-18 Wed
| 2.56
| 2.57
| 2.52
| 2.53
| 239,545
| 609,642
| 20.4
| 20.4
| ### |
2012-Jan-17 Tue
| 2.54
| 2.57
| 2.52
| 2.57
| 227,448
| 578,855
| ###
| ###
| ### |
2012-Jan-16 Mon
| 2.56
| 2.57
| 2.51
| 2.52
|
|
| ###
| ###
| ### |
2012-Jan-13 Fri
| 2.56
| 2.59
| 2.52
| 2.59
| 343,387
| 877,353
| ###
| ###
| 0.2 |
2012-Jan-12 Thu
| 2.52
| 2.56
| 2.51
| 2.54
|
|
| 78.3
| 78.3
| ### |
2012-Jan-11 Wed
| 2.47
| 2.54
| 2.47
| 2.52
|
|
| ###
| ###
| ### |
2012-Jan-10 Tue
| 2.47
| 2.49
| 2.44
| 2.48
|
|
| 69.0
| 69.0
| 0.2 |
2012-Jan-09 Mon
| 2.5
| 2.5
| 2.47
| 2.47
|
|
| 27.8
| 27.8
| ### |
2012-Jan-06 Fri
| 2.46
| 2.5
| 2.45
| 2.49
|
|
| 83.1
| 83.1
| 0.2 |
2012-Jan-05 Thu
| 2.45
| 2.49
| 2.43
| 2.46
| 217,170
| ###
| ###
| ###
| 0.2 |
2012-Jan-04 Wed
| 2.44
| 2.46
| 2.42
| 2.46
| 1,081,978
| 2,640,026
| 69.2
| 69.2
| 0.2 |
2012-Jan-03 Tue
| 2.41
| 2.45
| 2.4
| 2.42
| 416,281
| 1,009,481
| ###
| ###
| 0.2 |
2011-Dec-30 Fri
| 2.46
| 2.48
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2011-Dec-29 Thu
| 2.49
| 2.5
| 2.44
| 2.45
|
|
| 16.8
| 16.8
| 0.2 |
2011-Dec-28 Wed
| ###
| ###
| 2.48
| 2.48
| 302,049
| 374,540
| 5.9
| 5.9
| 0.2 |
2011-Dec-23 Fri
| 2.59
| ###
| 2.56
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2011-Dec-22 Thu
| 2.55
| ###
| 2.46
| 2.59
|
|
| ###
| ###
| 0.2 |
2011-Dec-21 Wed
| ###
| 2.7
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2011-Dec-20 Tue
| ###
| ###
| ###
| ###
|
|
| 87.7
| 87.7
| 0.0 |
2011-Dec-19 Mon
| ###
| ###
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-16 Fri
| ###
| ###
| ###
| ###
| 563,952
| 0
| ###
| ###
| 0.0 |
2011-Dec-15 Thu
| ###
| ###
| 2.58
| 2.58
|
|
| 30.9
| 30.9
| 0.2 |
2011-Dec-14 Wed
| ###
| ###
| ###
| ###
| 265,840
| 0
| ###
| ###
| 0.0 |
2011-Dec-13 Tue
| ###
| ###
| ###
| ###
| 576,288
| 0
| ###
| ###
| 0.0 |
2011-Dec-12 Mon
| ###
| 2.73
| ###
| ###
| 297,746
| 406,423
| ###
| ###
| 0.0 |
2011-Dec-09 Fri
| ###
| 2.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-08 Thu
| 2.77
| 2.77
| ###
| 2.7
|
|
| 14.3
| 14.3
| 0.2 |
2011-Dec-07 Wed
| 2.75
| 2.79
| 2.71
| 2.79
|
|
| ###
| ###
| ### |
2011-Dec-06 Tue
| 2.73
| 2.76
| 2.7
| 2.75
|
|
| ###
| ###
| ### |
2011-Dec-05 Mon
| 2.7
| 2.75
| ###
| 2.74
| 558,029
| 767,289
| 79.5
| 79.5
| 0.2 |
2011-Dec-02 Fri
| ###
| 2.7
| ###
| 2.7
| 357,378
| ###
| 82.2
| 82.2
| 0.2 |
2011-Dec-01 Thu
| ###
| ###
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-30 Wed
| ###
| ###
| 2.59
| ###
| 553,579
| 716,884
| ###
| ###
| 0.0 |
2011-Nov-29 Tue
| 2.56
| ###
| 2.53
| ###
| 410,276
| ###
| 85.6
| 85.6
| 0.0 |
2011-Nov-28 Mon
| ###
| ###
| 2.55
| 2.57
| 206,583
| ###
| 20.3
| 20.3
| ### |
2011-Nov-25 Fri
| ###
| ###
| 2.53
| 2.59
| 372,684
| 471,445
| 36.8
| 36.8
| 0.2 |
2011-Nov-24 Thu
| ###
| ###
| 2.56
| 2.56
|
|
| ###
| ###
| 0.2 |
2011-Nov-23 Wed
| 2.57
| ###
| 2.54
| ###
| 1,015,350
| ###
| ###
| ###
| 0.0 |
2011-Nov-22 Tue
| 2.51
| 2.58
| 2.5
| 2.58
|
|
| ###
| ###
| 0.2 |
2011-Nov-21 Mon
| 2.57
| 2.57
| 2.51
| 2.53
| 818,343
| ###
| 24.0
| 24.0
| ### |
2011-Nov-18 Fri
| ###
| ###
| 2.54
| 2.57
| 231,345
| ###
| ###
| ###
| ### |
2011-Nov-17 Thu
| 2.59
| ###
| 2.55
| ###
| 377,884
| ###
| 69.8
| 69.8
| 0.0 |
2011-Nov-16 Wed
| ###
| ###
| 2.58
| 2.58
|
|
| 35.5
| 35.5
| 0.2 |
2011-Nov-15 Tue
| ###
| ###
| ###
| ###
| 1,336,223
| 0
| ###
| ###
| 0.0 |
2011-Nov-14 Mon
| ###
| ###
| ###
| ###
| 680,880
| 0
| 81.0
| 81.0
| 0.0 |
2011-Nov-11 Fri
| 2.58
| ###
| 2.56
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-10 Thu
| 2.54
| 2.58
| 2.5
| 2.56
| 387,727
| 984,826
| 72.5
| 72.5
| 0.2 |
2011-Nov-09 Wed
| 2.55
| ###
| 2.55
| ###
| 269,981
| 344,225
| 86.5
| 86.5
| 0.0 |
2011-Nov-08 Tue
| 2.49
| 2.55
| 2.49
| 2.52
|
|
| ###
| ###
| ### |
2011-Nov-07 Mon
| 2.56
| 2.56
| 2.49
| 2.5
| 206,957
| ###
| 14.7
| 14.7
| 0.2 |
2011-Nov-04 Fri
| 2.54
| 2.57
| 2.47
| 2.57
|
|
| ###
| ###
| ### |
2011-Nov-03 Thu
| 2.47
| 2.49
| 2.46
| 2.47
| 290,586
| ###
| 80.6
| 80.6
| ### |
2011-Nov-02 Wed
| ###
| 2.53
| ###
| 2.47
|
|
| ###
| ###
| ### |
2011-Nov-01 Tue
| 2.57
| ###
| 2.51
| 2.54
|
|
| ###
| ###
| ### |
2011-Oct-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-28 Fri
| ###
| ###
| 2.59
| ###
| 243,881
| 315,825
| ###
| ###
| 0.0 |
2011-Oct-27 Thu
| 2.55
| 2.58
| 2.5
| 2.57
|
|
| ###
| ###
| ### |
2011-Oct-26 Wed
| 2.55
| 2.56
| 2.43
| 2.55
| 710,171
| 1,771,876
| 65.0
| 65.0
| 0.2 |
2011-Oct-25 Tue
| 2.59
| ###
| 2.5
| 2.57
| 592,470
| 740,587
| ###
| ###
| ### |
2011-Oct-24 Mon
| 2.5
| 2.57
| 2.49
| 2.57
| 545,744
| ###
| 85.6
| 85.6
| ### |
2011-Oct-21 Fri
| 2.43
| 2.5
| 2.4
| 2.48
| 516,080
| ###
| ###
| ###
| 0.2 |
2011-Oct-20 Thu
| ###
| 2.43
| ###
| 2.4
|
|
| ###
| ###
| ### |
2011-Oct-19 Wed
| ###
| ###
| ###
| ###
| 391,353
| 0
| 80.7
| 80.7
| 0.0 |
2011-Oct-18 Tue
| ###
| ###
| ###
| ###
| 325,624
| 0
| ###
| ###
| 0.0 |
2011-Oct-17 Mon
| 2.4
| 2.42
| ###
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2011-Oct-14 Fri
| ###
| ###
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2011-Oct-13 Thu
| 2.44
| 2.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-12 Wed
| ###
| 2.43
| ###
| 2.41
|
|
| 89.7
| 89.7
| 0.2 |
2011-Oct-11 Tue
| ###
| ###
| ###
| ###
| 247,482
| 0
| ###
| ###
| 0.0 |
2011-Oct-10 Mon
| ###
| ###
| ###
| ###
| 384,470
| 0
| ###
| ###
| 0.0 |
2011-Oct-07 Fri
| ###
| ###
| ###
| ###
| 514,720
| 0
| 20.0
| 20.0
| 0.0 |
2011-Oct-06 Thu
| 2.29
| ###
| 2.27
| ###
| 560,358
| ###
| 78.1
| 78.1
| 0.0 |
2011-Oct-05 Wed
| 2.25
| 2.29
| 2.22
| 2.29
|
|
| ###
| ###
| ### |
2011-Oct-04 Tue
| 2.28
| 2.29
| 2.2
| 2.22
| 881,529
| ###
| 15.3
| 15.3
| 0.2 |
2011-Oct-03 Mon
| 2.27
| ###
| 2.27
| 2.28
|
|
| ###
| ###
| 0.2 |
2011-Sep-30 Fri
| ###
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-29 Thu
| 2.26
| 2.29
| 2.26
| 2.28
| 438,078
| 996,627
| ###
| ###
| 0.2 |
2011-Sep-28 Wed
| ###
| ###
| 2.27
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-27 Tue
| 2.28
| ###
| 2.26
| ###
| 363,622
| ###
| ###
| ###
| 0.0 |
2011-Sep-26 Mon
| 2.23
| 2.23
| 2.21
| 2.22
|
|
| 56.2
| 56.2
| 0.2 |
2011-Sep-23 Fri
| 2.22
| 2.25
| 2.21
| 2.22
| 496,485
| ###
| 67.0
| 67.0
| 0.2 |
2011-Sep-22 Thu
| 2.25
| 2.28
| 2.24
| 2.24
|
|
| 45.1
| 45.1
| ### |
2011-Sep-21 Wed
| ###
| ###
| 2.26
| 2.28
| 648,451
| 732,749
| 30.3
| 30.3
| 0.2 |
2011-Sep-20 Tue
| 2.29
| ###
| 2.24
| 2.28
| 361,825
| 405,244
| 38.1
| 38.1
| 0.2 |
2011-Sep-19 Mon
| 2.29
| ###
| 2.28
| ###
| 420,443
| ###
| ###
| ###
| 0.0 |
2011-Sep-16 Fri
| 2.24
| ###
| 2.24
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-15 Thu
| 2.24
| 2.24
| 2.2
| 2.23
| 1,279,329
| ###
| 35.2
| 35.2
| ### |
2011-Sep-14 Wed
| 2.25
| 2.26
| 2.22
| 2.22
| 615,781
| 1,379,349
| ###
| ###
| 0.2 |
2011-Sep-13 Tue
| 2.26
| 2.27
| 2.24
| 2.25
|
|
| 33.5
| 33.5
| ### |
2011-Sep-12 Mon
| ###
| ###
| 2.25
| 2.26
|
|
| ###
| ###
| ### |
2011-Sep-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-08 Thu
| ###
| 2.42
| ###
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2011-Sep-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-06 Tue
| ###
| 2.4
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2011-Sep-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-02 Fri
| 2.4
| 2.43
| ###
| 2.4
| 539,489
| 655,479
| ###
| ###
| ### |
2011-Sep-01 Thu
| 2.49
| 2.5
| 2.47
| 2.47
| 405,041
| 1,006,526
| ###
| ###
| ### |
2011-Aug-31 Wed
| 2.48
| 2.49
| 2.44
| 2.46
|
|
| 21.7
| 21.7
| 0.2 |
2011-Aug-30 Tue
| 2.4
| 2.47
| 2.4
| 2.46
| 447,958
| 1,090,777
| 87.9
| 87.9
| 0.2 |
2011-Aug-29 Mon
| ###
| ###
| ###
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2011-Aug-26 Fri
| 2.27
| ###
| 2.27
| 2.28
| 466,144
| 529,073
| ###
| ###
| 0.2 |
2011-Aug-25 Thu
| 2.27
| 2.28
| 2.24
| 2.27
|
|
| ###
| ###
| 0.2 |
2011-Aug-24 Wed
| 2.29
| ###
| 2.23
| 2.23
| 566,855
| 632,043
| ###
| ###
| ### |
2011-Aug-23 Tue
| 2.29
| 2.29
| 2.23
| 2.25
| 903,945
| ###
| 14.9
| 14.9
| ### |
2011-Aug-22 Mon
| 2.29
| ###
| 2.23
| 2.25
|
|
| 24.1
| 24.1
| ### |
2011-Aug-19 Fri
| ###
| ###
| 2.28
| 2.28
|
|
| 13.9
| 13.9
| 0.2 |
2011-Aug-18 Thu
| 2.46
| 2.5
| ###
| ###
|
|
| 16.3
| 16.3
| 0.0 |
2011-Aug-17 Wed
| 2.44
| 2.46
| 2.41
| 2.45
|
|
| ###
| ###
| 0.2 |
2011-Aug-16 Tue
| 2.45
| 2.5
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2011-Aug-15 Mon
| ###
| 2.44
| ###
| 2.44
| 513,559
| 626,541
| ###
| ###
| 0.2 |
2011-Aug-12 Fri
| 2.25
| ###
| 2.21
| 2.28
| 571,742
| 631,774
| ###
| ###
| 0.2 |
2011-Aug-11 Thu
| 2.23
| 2.27
| ###
| 2.25
| 1,982,548
| ###
| 58.8
| 58.8
| ### |
2011-Aug-10 Wed
| ###
| ###
| 2.25
| 2.27
|
|
| ###
| ###
| 0.2 |
2011-Aug-09 Tue
| 2.25
| 2.29
| ###
| 2.25
| 1,088,273
| 1,246,072
| ###
| ###
| ### |
2011-Aug-08 Mon
| 2.28
| ###
| 2.26
| ###
| 1,721,180
| ###
| 80.5
| 80.5
| 0.0 |
2011-Aug-05 Fri
| 2.25
| 2.4
| 2.2
| ###
| 1,007,086
| ###
| ###
| ###
| 0.0 |
2011-Aug-04 Thu
| 2.41
| 2.42
| ###
| ###
| 621,021
| ###
| ###
| ###
| 0.0 |
2011-Aug-03 Wed
| 2.4
| 2.45
| ###
| 2.41
| 1,173,523
| ###
| 79.3
| 79.3
| 0.2 |
2011-Aug-02 Tue
| 2.5
| 2.53
| 2.44
| 2.45
|
|
| 19.6
| 19.6
| 0.2 |
2011-Aug-01 Mon
| 2.5
| 2.53
| 2.45
| 2.48
| 608,627
| 1,515,481
| 17.1
| 17.1
| 0.2 |
2011-Jul-29 Fri
| ###
| ###
| 2.5
| 2.51
|
|
| ###
| ###
| ### |
2011-Jul-28 Thu
| ###
| ###
| 2.56
| 2.56
|
|
| 23.4
| 23.4
| 0.2 |
2011-Jul-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-26 Tue
| ###
| ###
| ###
| ###
| 468,525
| 0
| ###
| ###
| 0.0 |
2011-Jul-25 Mon
| ###
| ###
| ###
| ###
| 418,625
| 0
| ###
| ###
| 0.0 |
2011-Jul-22 Fri
| ###
| ###
| ###
| ###
|
|
| 59.6
| 59.6
| 0.0 |
2011-Jul-21 Thu
| ###
| ###
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2011-Jul-20 Wed
| ###
| ###
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2011-Jul-19 Tue
| ###
| 2.7
| ###
| ###
|
|
| 18.0
| 18.0
| 0.0 |
2011-Jul-18 Mon
| 2.76
| 2.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-15 Fri
| ###
| 2.83
| ###
| 2.81
| 607,174
| 859,151
| ###
| ###
| ### |
2011-Jul-14 Thu
| ###
| ###
| ###
| ###
| 193,054
| 0
| ###
| ###
| 0.0 |
2011-Jul-13 Wed
| 2.72
| 2.73
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2011-Jul-12 Tue
| 2.7
| 2.74
| 2.59
| 2.71
| 606,529
| ###
| 86.1
| 86.1
| ### |
2011-Jul-11 Mon
| 2.79
| 2.82
| 2.74
| 2.74
|
|
| ###
| ###
| 0.2 |
2011-Jul-08 Fri
| 2.81
| 2.83
| 2.78
| 2.83
| 229,548
| 643,882
| ###
| ###
| 0.2 |
2011-Jul-07 Thu
| 2.77
| 2.81
| 2.77
| 2.8
| 161,046
| ###
| 73.3
| 73.3
| 0.2 |
2011-Jul-06 Wed
| 2.86
| 2.86
| 2.77
| 2.78
|
|
| 8.9
| 8.9
| 0.2 |
2011-Jul-05 Tue
| 2.87
| 2.89
| 2.85
| 2.87
| 488,243
| 1,401,257
| 74.8
| 74.8
| ### |
2011-Jul-04 Mon
| 2.84
| 2.86
| 2.83
| 2.86
| 405,959
| 1,154,953
| ###
| ###
| 0.2 |
2011-Jul-01 Fri
| 2.86
| 2.87
| 2.82
| 2.83
| 178,652
| ###
| ###
| ###
| 0.2 |
2011-Jun-30 Thu
| 2.87
| 2.87
| 2.85
| 2.86
| 334,650
| ###
| ###
| ###
| 0.2 |
2011-Jun-29 Wed
| 2.83
| 2.87
| 2.82
| 2.87
|
|
| ###
| ###
| ### |
2011-Jun-28 Tue
| 2.85
| 2.89
| 2.76
| 2.8
|
|
| ###
| ###
| 0.2 |
2011-Jun-27 Mon
| 2.8
| 2.85
| 2.8
| 2.83
| 369,054
| 1,042,577
| ###
| ###
| 0.2 |
2011-Jun-24 Fri
| ###
| ###
| 2.77
| 2.84
| 666,643
| ###
| 9.1
| 9.1
| 0.2 |
2011-Jun-23 Thu
| ###
| ###
| ###
| ###
| 427,844
| 0
| ###
| ###
| 0.0 |
2011-Jun-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-21 Tue
| 2.87
| ###
| 2.87
| ###
| 430,285
| 617,458
| ###
| ###
| 0.0 |
2011-Jun-20 Mon
| ###
| ###
| 2.85
| 2.87
| 795,427
| 1,133,483
| ###
| ###
| ### |
2011-Jun-17 Fri
| ###
| ###
| 2.86
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2011-Jun-16 Thu
| ###
| ###
| 2.89
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2011-Jun-15 Wed
| 2.88
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-14 Tue
| ###
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-10 Fri
| 2.84
| ###
| 2.84
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-09 Thu
| 2.85
| 2.85
| 2.83
| 2.85
|
|
| ###
| ###
| ### |
2011-Jun-08 Wed
| 2.85
| 2.86
| 2.83
| 2.85
| 848,856
| ###
| ###
| ###
| ### |
2011-Jun-07 Tue
| 2.84
| 2.86
| 2.81
| 2.83
|
|
| ###
| ###
| 0.2 |
2011-Jun-06 Mon
| 2.85
| 2.86
| 2.83
| 2.84
|
|
| 36.9
| 36.9
| 0.2 |
2011-Jun-03 Fri
| 2.84
| ###
| 2.84
| 2.87
| 437,587
| 621,373
| 80.7
| 80.7
| ### |
2011-Jun-02 Thu
| 2.86
| ###
| 2.84
| 2.88
|
|
| ###
| ###
| 0.2 |
2011-Jun-01 Wed
| 2.84
| ###
| 2.84
| ###
| 481,945
| ###
| ###
| ###
| 0.0 |
2011-May-31 Tue
| 2.85
| ###
| 2.84
| ###
| 494,081
| ###
| 76.5
| 76.5
| 0.0 |
2011-May-30 Mon
| 2.84
| 2.86
| 2.82
| 2.83
|
|
| ###
| ###
| 0.2 |
2011-May-27 Fri
| 2.82
| 2.88
| 2.82
| 2.86
|
|
| 76.0
| 76.0
| 0.2 |
2011-May-26 Thu
| 2.83
| 2.84
| 2.81
| 2.83
|
|
| ###
| ###
| 0.2 |
2011-May-25 Wed
| 2.84
| 2.87
| 2.81
| 2.82
|
|
| ###
| ###
| ### |
2011-May-24 Tue
| 2.83
| 2.87
| 2.83
| 2.86
|
|
| ###
| ###
| 0.2 |
2011-May-23 Mon
| 2.89
| 2.89
| 2.85
| 2.87
| 455,655
| 1,307,729
| ###
| ###
| ### |
2011-May-20 Fri
| 2.88
| ###
| 2.88
| ###
| 315,276
| ###
| 84.4
| 84.4
| 0.0 |
2011-May-19 Thu
| 2.88
| ###
| 2.83
| 2.89
|
|
| ###
| ###
| ### |
2011-May-18 Wed
| 2.87
| ###
| 2.86
| 2.88
| 239,771
| 342,872
| ###
| ###
| 0.2 |
2011-May-17 Tue
| ###
| ###
| 2.84
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-16 Mon
| 2.87
| ###
| 2.87
| ###
| 433,679
| 622,329
| 85.7
| 85.7
| 0.0 |
2011-May-13 Fri
| 2.86
| ###
| 2.82
| ###
| 1,431,156
| 2,017,929
| 83.1
| 83.1
| 0.0 |
2011-May-12 Thu
| ###
| ###
| 2.86
| 2.86
| 708,525
| ###
| ###
| ###
| 0.2 |
2011-May-11 Wed
| ###
| ###
| ###
| ###
| 780,172
| 0
| 14.3
| 14.3
| 0.0 |
2011-May-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-09 Mon
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-06 Fri
| ###
| ###
| ###
| ###
| 508,279
| 0
| ###
| ###
| 0.0 |
2011-May-05 Thu
| ###
| ###
| ###
| ###
| 1,066,248
| 0
| ###
| ###
| 0.0 |
2011-May-04 Wed
| ###
| ###
| 3
| ###
| 1,373,159
| ###
| 79.9
| 79.9
| 0.0 |
2011-May-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-02 Mon
| ###
| ###
| 2.89
| ###
| 587,076
| 848,324
| 79.8
| 79.8
| 0.0 |
2011-Apr-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-28 Thu
| ###
| ###
| 3
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2011-Apr-27 Wed
| ###
| 3.2
| ###
| ###
| 1,075,572
| ###
| ###
| ###
| 0.0 |
2011-Apr-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-20 Wed
| ###
| ###
| ###
| ###
| 502,229
| 0
| 67.5
| 67.5
| 0.0 |
2011-Apr-19 Tue
| 3
| ###
| 3
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2011-Apr-18 Mon
| ###
| ###
| ###
| ###
| 757,729
| 0
| 75.3
| 75.3
| 0.0 |
2011-Apr-15 Fri
| ###
| ###
| ###
| ###
| 415,789
| 0
| ###
| ###
| 0.0 |
2011-Apr-14 Thu
| ###
| ###
| ###
| ###
| 402,229
| 0
| ###
| ###
| 0.0 |
2011-Apr-13 Wed
| ###
| ###
| ###
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2011-Apr-12 Tue
| 3
| ###
| ###
| ###
| 1,221,255
| 0
| 49.7
| 49.7
| 0.0 |
2011-Apr-11 Mon
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-08 Fri
| ###
| ###
| 3
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2011-Apr-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-05 Tue
| ###
| ###
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2011-Apr-04 Mon
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2011-Apr-01 Fri
| ###
| ###
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2011-Mar-31 Thu
| ###
| ###
| ###
| ###
| 1,028,789
| 0
| ###
| ###
| 0.0 |
2011-Mar-30 Wed
| ###
| ###
| ###
| ###
| 932,325
| 0
| ###
| ###
| 0.0 |
2011-Mar-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-28 Mon
| 3
| ###
| 3
| ###
|
|
| 86.7
| 86.7
| 0.0 |
2011-Mar-25 Fri
| 3
| ###
| ###
| ###
| 1,222,879
| 0
| 73.8
| 73.8
| 0.0 |
2011-Mar-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-23 Wed
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2011-Mar-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-21 Mon
| ###
| ###
| ###
| ###
| 1,015,549
| 0
| 79.7
| 79.7
| 0.0 |
2011-Mar-18 Fri
| 3
| 3
| 2.86
| ###
|
|
| 11.6
| 11.6
| 0.0 |
2011-Mar-17 Thu
| 2.89
| ###
| 2.85
| ###
| 2,103,183
| ###
| 65.2
| 65.2
| 0.0 |
2011-Mar-16 Wed
| 2.87
| ###
| 2.82
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-15 Tue
| ###
| ###
| 2.87
| ###
|
|
| 51.9
| 51.9
| 0.0 |
2011-Mar-14 Mon
| ###
| ###
| ###
| ###
| 821,622
| 0
| ###
| ###
| 0.0 |
2011-Mar-11 Fri
| ###
| ###
| ###
| ###
| 1,947,628
| 0
| 73.4
| 73.4
| 0.0 |
2011-Mar-10 Thu
| ###
| ###
| ###
| ###
| 542,524
| 0
| ###
| ###
| 0.0 |
2011-Mar-09 Wed
| ###
| ###
| ###
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2011-Mar-08 Tue
| ###
| ###
| ###
| ###
| 1,111,070
| 0
| ###
| ###
| 0.0 |
2011-Mar-07 Mon
| ###
| ###
| ###
| ###
| 864,548
| 0
| ###
| ###
| 0.0 |
2011-Mar-04 Fri
| ###
| ###
| ###
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2011-Mar-03 Thu
| ###
| ###
| ###
| ###
| 540,274
| 0
| ###
| ###
| 0.0 |
2011-Mar-02 Wed
| ###
| ###
| ###
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2011-Mar-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-28 Mon
| ###
| ###
| ###
| ###
| 708,629
| 0
| ###
| ###
| 0.0 |
2011-Feb-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-23 Wed
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-22 Tue
| ###
| ###
| ###
| ###
|
|
| 40.9
| 40.9
| 0.0 |
2011-Feb-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-18 Fri
| ###
| ###
| ###
| ###
| 841,071
| 0
| ###
| ###
| 0.0 |
2011-Feb-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-15 Tue
| ###
| 3
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2011-Feb-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-10 Thu
| ###
| ###
| ###
| ###
| 1,179,144
| 0
| 70.5
| 70.5
| 0.0 |
2011-Feb-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-08 Tue
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2011-Feb-07 Mon
| ###
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-04 Fri
| ###
| ###
| ###
| ###
| 886,588
| 0
| ###
| ###
| 0.0 |
2011-Feb-03 Thu
| 2.88
| ###
| 2.88
| ###
| 251,384
| ###
| 83.5
| 83.5
| 0.0 |
2011-Feb-02 Wed
| ###
| ###
| 2.85
| ###
| 512,084
| ###
| 78.9
| 78.9
| 0.0 |
2011-Feb-01 Tue
| ###
| ###
| 2.85
| 2.87
|
|
| 24.5
| 24.5
| ### |
2011-Jan-31 Mon
| ###
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-28 Fri
| ###
| ###
| ###
| ###
| 444,059
| 0
| 80.6
| 80.6
| 0.0 |
2011-Jan-27 Thu
| ###
| ###
| ###
| ###
| 492,381
| 0
| ###
| ###
| 0.0 |
2011-Jan-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-24 Mon
| ###
| ###
| ###
| ###
| 737,889
| 0
| 31.8
| 31.8
| 0.0 |
2011-Jan-21 Fri
| ###
| ###
| 2.89
| ###
|
|
| 39.3
| 39.3
| 0.0 |
2011-Jan-20 Thu
| ###
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2011-Jan-19 Wed
| ###
| ###
| ###
| ###
| 609,629
| 0
| ###
| ###
| 0.0 |
2011-Jan-18 Tue
| 2.89
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-17 Mon
| ###
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-14 Fri
| ###
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-13 Thu
| 2.89
| ###
| 2.87
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2011-Jan-12 Wed
| 2.8
| ###
| 2.8
| 2.88
| 592,281
| ###
| ###
| ###
| 0.2 |
2011-Jan-11 Tue
| 2.8
| 2.83
| 2.8
| 2.82
| 4,219,227
| 11,877,124
| ###
| ###
| ### |
2011-Jan-10 Mon
| 2.81
| 2.83
| 2.8
| 2.82
| 638,022
| ###
| ###
| ###
| ### |
2011-Jan-07 Fri
| 2.84
| 2.85
| 2.82
| 2.82
|
|
| ###
| ###
| ### |
2011-Jan-06 Thu
| 2.87
| ###
| 2.83
| 2.86
| 490,823
| ###
| ###
| ###
| 0.2 |
2011-Jan-05 Wed
| 2.85
| 2.87
| 2.8
| 2.86
|
|
| ###
| ###
| 0.2 |
2011-Jan-04 Tue
| ###
| ###
| 2.84
| 2.89
|
|
| 31.6
| 31.6
| ### |
2010-Dec-31 Fri
| ###
| ###
| ###
| ###
| 177,120
| 0
| ###
| ###
| 0.0 |
2010-Dec-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-29 Wed
| ###
| ###
| ###
| ###
| 455,247
| 0
| 71.7
| 71.7
| 0.0 |
2010-Dec-24 Fri
| ###
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-23 Thu
| ###
| ###
| 2.89
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2010-Dec-22 Wed
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-21 Tue
| ###
| ###
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2010-Dec-20 Mon
| ###
| ###
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2010-Dec-17 Fri
| ###
| ###
| ###
| ###
| 14,073,478
| 0
| ###
| ###
| 0.0 |
2010-Dec-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-15 Wed
| ###
| 3
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2010-Dec-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-13 Mon
| ###
| ###
| ###
| ###
| 967,470
| 0
| ###
| ###
| 0.0 |
2010-Dec-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-09 Thu
| ###
| ###
| ###
| ###
| 1,928,870
| 0
| ###
| ###
| 0.0 |
2010-Dec-08 Wed
| ###
| ###
| ###
| ###
| 1,707,753
| 0
| ###
| ###
| 0.0 |
2010-Dec-07 Tue
| 2.89
| ###
| 2.87
| ###
| 963,229
| ###
| ###
| ###
| 0.0 |
2010-Dec-06 Mon
| ###
| ###
| 2.88
| ###
| 370,846
| ###
| ###
| ###
| 0.0 |
2010-Dec-03 Fri
| ###
| ###
| 2.86
| 2.88
| 535,142
| 765,253
| ###
| ###
| 0.2 |
2010-Dec-02 Thu
| 2.88
| ###
| 2.85
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2010-Dec-01 Wed
| 2.77
| 2.88
| 2.77
| 2.88
| 1,969,452
| ###
| 91.8
| 91.8
| 0.2 |
2010-Nov-30 Tue
| 2.71
| 2.8
| ###
| 2.77
|
|
| ###
| ###
| 0.2 |
2010-Nov-29 Mon
| 2.75
| 2.75
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2010-Nov-26 Fri
| 2.75
| 2.77
| 2.72
| 2.76
| 713,641
| 1,958,944
| ###
| ###
| 0.2 |
2010-Nov-25 Thu
| 2.72
| 2.74
| 2.72
| 2.74
| 553,057
| 1,509,845
| ###
| ###
| 0.2 |
2010-Nov-24 Wed
| 2.7
| 2.74
| ###
| 2.72
|
|
| ###
| ###
| 0.2 |
2010-Nov-23 Tue
| 2.73
| 2.74
| ###
| 2.72
|
|
| 44.0
| 44.0
| 0.2 |
2010-Nov-22 Mon
| 2.75
| 2.76
| 2.73
| 2.74
|
|
| ###
| ###
| 0.2 |
2010-Nov-19 Fri
| 2.74
| 2.77
| 2.73
| 2.75
|
|
| ###
| ###
| ### |
2010-Nov-18 Thu
| 2.8
| 2.8
| 2.72
| 2.73
|
|
| ###
| ###
| ### |
2010-Nov-17 Wed
| 2.8
| 2.81
| 2.77
| 2.8
| 406,679
| ###
| ###
| ###
| 0.2 |
2010-Nov-16 Tue
| 2.82
| 2.83
| 2.77
| 2.81
| 425,986
| ###
| ###
| ###
| ### |
2010-Nov-15 Mon
| 2.83
| ###
| 2.81
| 2.83
| 276,420
| 388,370
| ###
| ###
| 0.2 |
2010-Nov-12 Fri
| 2.87
| 2.87
| 2.8
| 2.81
|
|
| ###
| ###
| ### |
2010-Nov-11 Thu
| ###
| ###
| 2.85
| 2.87
|
|
| ###
| ###
| ### |
2010-Nov-10 Wed
| ###
| ###
| ###
| ###
| 483,151
| 0
| ###
| ###
| 0.0 |
2010-Nov-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-08 Mon
| ###
| ###
| ###
| ###
| 313,584
| 0
| 37.2
| 37.2
| 0.0 |
2010-Nov-05 Fri
| ###
| ###
| ###
| ###
| 449,274
| 0
| 31.2
| 31.2
| 0.0 |
2010-Nov-04 Thu
| ###
| ###
| ###
| ###
| 1,453,870
| 0
| 82.9
| 82.9
| 0.0 |
2010-Nov-03 Wed
| 2.85
| ###
| 2.81
| ###
| 378,253
| 531,445
| ###
| ###
| 0.0 |
2010-Nov-02 Tue
| 2.8
| 2.87
| 2.8
| 2.82
|
|
| 75.8
| 75.8
| ### |
2010-Nov-01 Mon
| 2.78
| 2.84
| 2.77
| 2.82
|
|
| ###
| ###
| ### |
2010-Oct-29 Fri
| 2.8
| 2.81
| 2.78
| 2.78
| 456,972
| ###
| ###
| ###
| 0.2 |
2010-Oct-28 Thu
| 2.82
| 2.84
| 2.8
| 2.81
|
|
| 28.8
| 28.8
| ### |
2010-Oct-27 Wed
| ###
| ###
| 2.8
| 2.81
| 431,456
| ###
| 14.9
| 14.9
| ### |
2010-Oct-26 Tue
| ###
| ###
| ###
| ###
| 300,880
| 0
| 73.8
| 73.8
| 0.0 |
2010-Oct-25 Mon
| 2.88
| ###
| 2.84
| ###
| 330,171
| 468,842
| 63.1
| 63.1
| 0.0 |
2010-Oct-22 Fri
| 2.88
| 2.89
| 2.84
| 2.88
| 306,628
| 878,489
| ###
| ###
| 0.2 |
2010-Oct-21 Thu
| 2.88
| ###
| 2.84
| 2.89
|
|
| 71.2
| 71.2
| ### |
2010-Oct-20 Wed
| 2.85
| 2.86
| 2.82
| 2.84
| 243,151
| 690,548
| 29.2
| 29.2
| 0.2 |
2010-Oct-19 Tue
| 2.88
| ###
| 2.86
| 2.89
| 726,477
| ###
| ###
| ###
| ### |
2010-Oct-18 Mon
| 2.84
| 2.87
| 2.83
| 2.86
|
|
| 79.6
| 79.6
| 0.2 |
2010-Oct-15 Fri
| 2.82
| 2.86
| 2.82
| 2.86
|
|
| 76.7
| 76.7
| 0.2 |
2010-Oct-14 Thu
| 2.8
| 2.85
| 2.79
| 2.85
|
|
| ###
| ###
| ### |
2010-Oct-13 Wed
| 2.8
| 2.8
| 2.79
| 2.79
|
|
| ###
| ###
| ### |
2010-Oct-12 Tue
| 2.79
| 2.81
| 2.78
| 2.78
|
|
| ###
| ###
| 0.2 |
2010-Oct-11 Mon
| 2.81
| 2.81
| 2.78
| 2.79
| 511,382
| ###
| ###
| ###
| ### |
2010-Oct-08 Fri
| 2.8
| 2.82
| 2.8
| 2.8
| 236,071
| 663,359
| 63.0
| 63.0
| 0.2 |
2010-Oct-07 Thu
| 2.75
| 2.81
| 2.75
| 2.8
| 432,386
| ###
| ###
| ###
| 0.2 |
2010-Oct-06 Wed
| 2.73
| 2.75
| 2.73
| 2.75
| 368,777
| 1,010,448
| ###
| ###
| ### |
2010-Oct-05 Tue
| ###
| 2.73
| ###
| 2.73
|
|
| 82.8
| 82.8
| ### |
2010-Oct-04 Mon
| 2.73
| 2.73
| ###
| 2.71
| 168,081
| ###
| ###
| ###
| ### |
2010-Oct-01 Fri
| 2.71
| 2.75
| ###
| ###
| 959,981
| 1,319,973
| 26.4
| 26.4
| 0.0 |
2010-Sep-30 Thu
| 2.76
| 2.78
| 2.71
| 2.71
|
|
| ###
| ###
| ### |
2010-Sep-29 Wed
| 2.78
| 2.79
| 2.76
| 2.77
|
|
| ###
| ###
| 0.2 |
2010-Sep-28 Tue
| 2.75
| 2.78
| 2.74
| 2.76
| 275,857
| ###
| ###
| ###
| 0.2 |
2010-Sep-27 Mon
| 2.76
| 2.77
| 2.73
| 2.75
|
|
| 30.4
| 30.4
| ### |
2010-Sep-24 Fri
| 2.81
| 2.82
| 2.72
| 2.72
| 725,870
| 2,010,659
| ###
| ###
| 0.2 |
2010-Sep-23 Thu
| 2.81
| 2.84
| 2.81
| 2.82
|
|
| 70.6
| 70.6
| ### |
2010-Sep-22 Wed
| 2.83
| 2.84
| 2.81
| 2.82
|
|
| ###
| ###
| ### |
2010-Sep-21 Tue
| 2.85
| 2.85
| 2.81
| 2.81
| 492,880
| 1,394,850
| ###
| ###
| ### |
2010-Sep-20 Mon
| 2.85
| 2.86
| 2.82
| 2.85
| 200,423
| ###
| ###
| ###
| ### |
2010-Sep-17 Fri
| 2.87
| 2.87
| 2.84
| 2.86
| 1,134,329
| ###
| ###
| ###
| 0.2 |
2010-Sep-16 Thu
| 2.86
| 2.87
| 2.83
| 2.86
|
|
| 77.7
| 77.7
| 0.2 |
2010-Sep-15 Wed
| 2.85
| 2.86
| 2.82
| 2.86
|
|
| ###
| ###
| 0.2 |
2010-Sep-14 Tue
| 2.84
| 2.84
| 2.82
| 2.84
| 363,871
| 1,029,754
| 67.8
| 67.8
| 0.2 |
2010-Sep-13 Mon
| 2.87
| 2.88
| 2.84
| 2.85
|
|
| ###
| ###
| ### |
2010-Sep-10 Fri
| 2.84
| 2.85
| 2.82
| 2.82
| 559,625
| ###
| 27.2
| 27.2
| ### |
2010-Sep-09 Thu
| 2.82
| 2.87
| 2.8
| 2.81
|
|
| 24.0
| 24.0
| ### |
2010-Sep-08 Wed
| 2.89
| ###
| 2.8
| 2.81
| 374,421
| 524,189
| ###
| ###
| ### |
2010-Sep-07 Tue
| ###
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-06 Mon
| 2.88
| ###
| 2.87
| 2.89
| 591,727
| 849,128
| ###
| ###
| ### |
2010-Sep-03 Fri
| 2.89
| ###
| 2.86
| 2.86
|
|
| ###
| ###
| 0.2 |
2010-Sep-02 Thu
| 2.85
| ###
| 2.85
| ###
| 889,687
| ###
| ###
| ###
| 0.0 |
2010-Sep-01 Wed
| 2.77
| 2.84
| 2.76
| 2.84
| 1,216,759
| 3,406,925
| ###
| ###
| 0.2 |
2010-Aug-31 Tue
| 2.75
| 2.8
| 2.71
| 2.77
| 782,950
| 2,157,027
| ###
| ###
| 0.2 |
2010-Aug-30 Mon
| 2.73
| 2.8
| 2.73
| 2.8
|
|
| ###
| ###
| 0.2 |
2010-Aug-27 Fri
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-26 Thu
| ###
| ###
| ###
| ###
| 996,943
| 0
| 67.5
| 67.5
| 0.0 |
2010-Aug-25 Wed
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-23 Mon
| 2.7
| 2.71
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2010-Aug-20 Fri
| 2.71
| 2.73
| ###
| 2.7
| 410,047
| ###
| ###
| ###
| 0.2 |
2010-Aug-19 Thu
| 2.78
| 2.78
| 2.73
| 2.78
| 545,682
| 1,503,353
| ###
| ###
| 0.2 |
2010-Aug-18 Wed
| 2.77
| 2.77
| 2.75
| 2.77
|
|
| ###
| ###
| 0.2 |
2010-Aug-17 Tue
| ###
| 2.78
| ###
| 2.77
| 499,225
| 693,922
| ###
| ###
| 0.2 |
2010-Aug-16 Mon
| ###
| 2.7
| ###
| ###
| 295,687
| 399,177
| ###
| ###
| 0.0 |
2010-Aug-13 Fri
| ###
| 2.72
| ###
| 2.72
| 1,429,457
| ###
| 73.8
| 73.8
| 0.2 |
2010-Aug-12 Thu
| 2.7
| 2.72
| ###
| 2.7
| 1,602,188
| 2,178,975
| 70.9
| 70.9
| 0.2 |
2010-Aug-11 Wed
| 2.78
| 2.8
| 2.73
| 2.75
|
|
| ###
| ###
| ### |
2010-Aug-10 Tue
| 2.77
| 2.81
| 2.75
| 2.8
| 1,224,442
| 3,403,948
| 83.6
| 83.6
| 0.2 |
2010-Aug-09 Mon
| 2.76
| 2.8
| 2.75
| 2.8
|
|
| ###
| ###
| 0.2 |
2010-Aug-06 Fri
| 2.77
| 2.8
| 2.75
| 2.8
|
|
| ###
| ###
| 0.2 |
2010-Aug-05 Thu
| 2.72
| 2.8
| 2.7
| 2.8
| 719,974
| 1,979,928
| 85.1
| 85.1
| 0.2 |
2010-Aug-04 Wed
| ###
| 2.74
| ###
| 2.72
| 1,124,674
| ###
| ###
| ###
| 0.2 |
2010-Aug-03 Tue
| 2.7
| 2.73
| ###
| 2.71
|
|
| 72.0
| 72.0
| ### |
2010-Aug-02 Mon
| ###
| 2.75
| ###
| 2.7
| 1,187,379
| 1,632,646
| 81.3
| 81.3
| 0.2 |
2010-Jul-30 Fri
| ###
| ###
| ###
| ###
| 1,232,740
| 0
| ###
| ###
| 0.0 |
2010-Jul-29 Thu
| ###
| ###
| ###
| ###
| 1,170,283
| 0
| 23.9
| 23.9
| 0.0 |
2010-Jul-28 Wed
| ###
| 2.7
| ###
| 2.7
| 1,387,921
| ###
| ###
| ###
| 0.2 |
2010-Jul-27 Tue
| 2.58
| ###
| 2.57
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-26 Mon
| 2.59
| 2.59
| 2.55
| 2.58
|
|
| ###
| ###
| 0.2 |
2010-Jul-23 Fri
| 2.55
| 2.59
| 2.54
| 2.59
| 341,422
| 875,747
| 78.1
| 78.1
| 0.2 |
2010-Jul-22 Thu
| 2.5
| 2.54
| 2.5
| 2.52
|
|
| ###
| ###
| ### |
2010-Jul-21 Wed
| 2.52
| 2.53
| 2.5
| 2.53
| 127,820
| ###
| 74.7
| 74.7
| ### |
2010-Jul-20 Tue
| 2.47
| 2.53
| 2.46
| 2.53
| 293,970
| 733,455
| 84.0
| 84.0
| ### |
2010-Jul-19 Mon
| 2.47
| 2.49
| 2.47
| 2.48
|
|
| 77.2
| 77.2
| 0.2 |
2010-Jul-16 Fri
| 2.51
| 2.52
| 2.49
| 2.5
| 203,878
| ###
| 30.9
| 30.9
| 0.2 |
2010-Jul-15 Thu
| 2.54
| ###
| 2.49
| 2.49
| 798,826
| ###
| 15.9
| 15.9
| 0.2 |
2010-Jul-14 Wed
| 2.55
| 2.59
| 2.54
| 2.59
|
|
| 78.6
| 78.6
| 0.2 |
2010-Jul-13 Tue
| 2.55
| 2.56
| 2.52
| 2.54
|
|
| 33.5
| 33.5
| ### |
2010-Jul-12 Mon
| 2.49
| 2.55
| 2.49
| 2.52
| 313,558
| ###
| 76.7
| 76.7
| ### |
2010-Jul-09 Fri
| 2.5
| 2.52
| 2.49
| 2.52
|
|
| ###
| ###
| ### |
2010-Jul-08 Thu
| 2.48
| 2.5
| 2.42
| 2.5
| 465,870
| 1,146,040
| ###
| ###
| 0.2 |
2010-Jul-07 Wed
| 2.41
| 2.45
| 2.41
| 2.41
| 388,455
| 943,945
| 78.5
| 78.5
| 0.2 |
2010-Jul-06 Tue
| 2.44
| 2.45
| 2.41
| 2.44
| 296,888
| ###
| ###
| ###
| 0.2 |
2010-Jul-05 Mon
| 2.4
| 2.46
| 2.4
| 2.44
| 398,288
| ###
| ###
| ###
| 0.2 |
2010-Jul-02 Fri
| 2.4
| 2.42
| ###
| 2.42
| 305,084
| 369,151
| ###
| ###
| 0.2 |
2010-Jul-01 Thu
| 2.41
| 2.44
| ###
| 2.4
|
|
| ###
| ###
| ### |
2010-Jun-30 Wed
| ###
| 2.42
| 2.29
| 2.42
| 649,428
| ###
| ###
| ###
| 0.2 |
2010-Jun-29 Tue
| 2.4
| 2.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-28 Mon
| 2.43
| 2.47
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2010-Jun-25 Fri
| 2.47
| 2.51
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
2010-Jun-24 Thu
| 2.4
| 2.53
| 2.4
| 2.52
| 400,126
| ###
| ###
| ###
| ### |
2010-Jun-23 Wed
| ###
| ###
| ###
| ###
|
|
| 36.1
| 36.1
| 0.0 |
2010-Jun-22 Tue
| 2.59
| ###
| 2.59
| ###
| 565,559
| ###
| ###
| ###
| 0.0 |
2010-Jun-21 Mon
| ###
| ###
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2010-Jun-18 Fri
| 2.59
| ###
| 2.59
| ###
| 1,042,459
| 1,349,984
| ###
| ###
| 0.0 |
2010-Jun-17 Thu
| 2.59
| ###
| 2.55
| 2.56
| 887,273
| 1,131,273
| ###
| ###
| 0.2 |
2010-Jun-16 Wed
| 2.57
| ###
| 2.54
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2010-Jun-15 Tue
| 2.46
| 2.58
| 2.44
| 2.57
| 924,521
| 2,320,547
| ###
| ###
| ### |
2010-Jun-11 Fri
| 2.44
| 2.45
| 2.42
| 2.44
| 505,976
| 1,232,051
| 71.0
| 71.0
| 0.2 |
2010-Jun-10 Thu
| 2.4
| 2.41
| ###
| 2.4
| 975,650
| 1,175,658
| ###
| ###
| ### |
2010-Jun-09 Wed
| 2.4
| 2.42
| ###
| ###
| 586,724
| ###
| 28.7
| 28.7
| 0.0 |
2010-Jun-08 Tue
| ###
| 2.44
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2010-Jun-07 Mon
| 2.4
| 2.42
| ###
| ###
|
|
| 38.1
| 38.1
| 0.0 |
2010-Jun-04 Fri
| 2.47
| 2.47
| 2.44
| 2.46
|
|
| 29.5
| 29.5
| 0.2 |
2010-Jun-03 Thu
| 2.45
| 2.46
| 2.41
| 2.46
| 332,729
| ###
| ###
| ###
| 0.2 |
2010-Jun-02 Wed
| 2.44
| 2.47
| 2.41
| 2.41
|
|
| 31.6
| 31.6
| 0.2 |
2010-Jun-01 Tue
| 2.45
| 2.46
| 2.44
| 2.45
| 1,393,155
| 3,413,229
| ###
| ###
| 0.2 |
2010-May-31 Mon
| 2.45
| 2.45
| 2.43
| 2.45
|
|
| 69.5
| 69.5
| 0.2 |
2010-May-28 Fri
| 2.45
| 2.48
| 2.43
| 2.45
| 634,774
| 1,558,370
| 61.9
| 61.9
| 0.2 |
2010-May-27 Thu
| 2.45
| 2.46
| 2.43
| 2.45
|
|
| 62.0
| 62.0
| 0.2 |
2010-May-26 Wed
| 2.45
| 2.46
| 2.41
| 2.41
|
|
| ###
| ###
| 0.2 |
2010-May-25 Tue
| 2.45
| 2.5
| 2.43
| 2.44
|
|
| ###
| ###
| 0.2 |
2010-May-24 Mon
| 2.44
| 2.47
| ###
| 2.45
| 578,854
| 714,884
| 63.2
| 63.2
| 0.2 |
2010-May-21 Fri
| ###
| 2.53
| 2.25
| 2.47
| 1,406,971
| ###
| 74.7
| 74.7
| ### |
2010-May-20 Thu
| ###
| 2.49
| ###
| 2.45
| 1,558,422
| ###
| ###
| ###
| 0.2 |
2010-May-19 Wed
| 2.45
| 2.48
| ###
| ###
| 876,626
| ###
| ###
| ###
| 0.0 |
2010-May-18 Tue
| 2.49
| 2.53
| 2.45
| 2.46
| 530,346
| ###
| ###
| ###
| 0.2 |
2010-May-17 Mon
| 2.55
| 2.55
| 2.48
| 2.5
| 519,179
| ###
| 34.3
| 34.3
| 0.2 |
2010-May-14 Fri
| ###
| ###
| 2.56
| 2.57
| 505,676
| ###
| 21.8
| 21.8
| ### |
2010-May-13 Thu
| ###
| ###
| 2.59
| ###
| 568,673
| ###
| ###
| ###
| 0.0 |
2010-May-12 Wed
| ###
| ###
| 2.59
| ###
| 370,559
| 479,873
| ###
| ###
| 0.0 |
2010-May-11 Tue
| ###
| 2.7
| 2.59
| ###
| 1,415,758
| 3,744,679
| ###
| ###
| 0.0 |
2010-May-10 Mon
| ###
| ###
| 2.57
| ###
| 786,549
| ###
| 48.9
| 48.9
| 0.0 |
2010-May-07 Fri
| ###
| ###
| 2.59
| 2.59
| 827,680
| 1,071,845
| ###
| ###
| 0.2 |
2010-May-06 Thu
| 2.8
| 2.82
| 2.71
| 2.74
| 670,148
| 1,852,959
| ###
| ###
| 0.2 |
2010-May-05 Wed
| 2.84
| ###
| 2.81
| 2.85
|
|
| ###
| ###
| ### |
2010-May-04 Tue
| 2.89
| ###
| 2.82
| ###
| 912,322
| 1,286,374
| 84.9
| 84.9
| 0.0 |
2010-Apr-16 Fri
| 0.57
| 0.575
| ###
| 0.54
|
|
| 6.1
| 6.1
| 0.0 |
2010-Apr-15 Thu
| 0.575
| 0.58
| 0.555
| 0.57
|
|
| ###
| ###
| ### |
2010-Apr-14 Wed
| 0.56
| 0.575
| 0.555
| 0.57
|
|
| ###
| ###
| ### |
2010-Apr-13 Tue
| ###
| ###
| 0.55
| 0.56
| 4,080,856
| ###
| ###
| ###
| ### |
2010-Apr-12 Mon
| ###
| ###
| 0.555
| ###
| 6,290,077
| ###
| 67.6
| 67.6
| 0.0 |
2010-Apr-09 Fri
| 0.555
| ###
| 0.55
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-08 Thu
| ###
| 0.56
| ###
| 0.555
| 6,772,349
| 1,896,257
| ###
| ###
| ### |
2010-Apr-07 Wed
| 0.525
| 0.545
| 0.52
| 0.54
| 7,240,258
| ###
| 85.5
| 85.5
| 0.0 |
2010-Apr-06 Tue
| 0.525
| 0.525
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
2010-Apr-01 Thu
| ###
| 0.52
| ###
| ###
| 1,933,749
| 502,774
| 63.3
| 63.3
| 0.0 |
2010-Mar-31 Wed
| ###
| ###
| ###
| 0.51
|
|
| ###
| ###
| ### |
2010-Mar-30 Tue
| ###
| 0.52
| 0.51
| 0.51
|
|
| ###
| ###
| ### |
2010-Mar-29 Mon
| 0.52
| 0.52
| 0.51
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2010-Mar-26 Fri
| ###
| 0.52
| 0.51
| 0.52
|
|
| 76.1
| 76.1
| 0.0 |
2010-Mar-25 Thu
| 0.52
| 0.52
| 0.51
| 0.52
|
|
| 73.2
| 73.2
| 0.0 |
2010-Mar-24 Wed
| 0.525
| 0.53
| ###
| 0.52
| 4,300,957
| 1,139,753
| ###
| ###
| 0.0 |
2010-Mar-23 Tue
| 0.52
| 0.525
| ###
| 0.52
| 2,430,059
| ###
| 70.1
| 70.1
| 0.0 |
2010-Mar-22 Mon
| ###
| 0.525
| ###
| ###
| 1,952,326
| 512,485
| 74.6
| 74.6
| 0.0 |
2010-Mar-19 Fri
| ###
| 0.53
| 0.51
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-18 Thu
| 0.53
| 0.53
| 0.51
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-17 Wed
| ###
| 0.53
| ###
| 0.52
|
|
| 74.8
| 74.8
| 0.0 |
2010-Mar-16 Tue
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2010-Mar-15 Mon
| ###
| 0.525
| 0.51
| 0.52
| 6,762,055
| ###
| 82.3
| 82.3
| 0.0 |
2010-Mar-12 Fri
| ###
| ###
| 0.5
| 0.51
| 2,508,123
| ###
| ###
| ###
| ### |
2010-Mar-11 Thu
| ###
| 0.52
| ###
| 0.51
|
|
| 27.3
| 27.3
| ### |
2010-Mar-10 Wed
| 0.5
| 0.52
| ###
| 0.51
|
|
| ###
| ###
| ### |
2010-Mar-09 Tue
| ###
| 0.5
| 0.49
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-08 Mon
| 0.49
| ###
| 0.49
| 0.49
| 1,210,288
| 296,520
| 71.3
| 71.3
| ### |
2010-Mar-05 Fri
| 0.5
| 0.5
| 0.49
| 0.49
|
|
| ###
| ###
| ### |
2010-Mar-04 Thu
| ###
| 0.5
| 0.49
| 0.5
|
|
| ###
| ###
| 0.0 |
2010-Mar-03 Wed
| 0.49
| ###
| 0.49
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2010-Mar-02 Tue
| ###
| 0.5
| 0.49
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2010-Mar-01 Mon
| 0.49
| ###
| 0.485
| 0.49
|
|
| ###
| ###
| ### |
2010-Feb-26 Fri
| ###
| 0.5
| 0.485
| 0.485
| 3,145,981
| ###
| 21.9
| 21.9
| 0.0 |
2010-Feb-25 Thu
| 0.49
| 0.5
| 0.485
| 0.49
|
|
| ###
| ###
| ### |
2010-Feb-24 Wed
| 0.49
| ###
| 0.485
| 0.49
| 2,947,878
| ###
| 71.8
| 71.8
| ### |
2010-Feb-23 Tue
| ###
| ###
| 0.485
| 0.49
| 2,320,825
| ###
| 28.2
| 28.2
| ### |
2010-Feb-22 Mon
| 0.49
| ###
| 0.485
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-19 Fri
| 0.49
| 0.49
| 0.48
| 0.485
| 5,335,971
| 2,587,945
| ###
| ###
| 0.0 |
2010-Feb-18 Thu
| 0.49
| 0.49
| 0.48
| 0.485
|
|
| 30.5
| 30.5
| 0.0 |
2010-Feb-17 Wed
| 0.485
| ###
| 0.485
| 0.49
|
|
| 73.4
| 73.4
| ### |
2010-Feb-16 Tue
| 0.48
| ###
| 0.475
| 0.48
| 4,362,553
| ###
| ###
| ###
| 0.0 |
2010-Feb-15 Mon
| 0.475
| 0.48
| 0.47
| 0.47
|
|
| 30.6
| 30.6
| ### |
2010-Feb-12 Fri
| 0.48
| 0.485
| 0.47
| 0.47
|
|
| ###
| ###
| ### |
2010-Feb-11 Thu
| 0.47
| 0.485
| 0.47
| 0.48
| 6,457,552
| 3,083,481
| ###
| ###
| 0.0 |
2010-Feb-10 Wed
| ###
| 0.475
| ###
| 0.47
|
|
| 80.4
| 80.4
| ### |
2010-Feb-09 Tue
| 0.445
| ###
| 0.445
| 0.455
| 3,769,841
| 838,789
| ###
| ###
| 0.0 |
2010-Feb-08 Mon
| 0.45
| 0.46
| 0.445
| 0.445
| 4,273,858
| 1,933,920
| 27.9
| 27.9
| ### |
2010-Feb-05 Fri
| 0.46
| 0.46
| 0.44
| 0.45
| 3,789,323
| ###
| 24.6
| 24.6
| 0.0 |
2010-Feb-04 Thu
| 0.455
| 0.47
| 0.455
| 0.46
| 3,438,587
| 1,590,346
| ###
| ###
| 0.0 |
2010-Feb-03 Wed
| 0.46
| ###
| 0.45
| 0.455
| 5,078,959
| ###
| 28.2
| 28.2
| 0.0 |
2010-Feb-02 Tue
| 0.455
| ###
| 0.455
| 0.46
| 7,034,056
| 1,600,247
| ###
| ###
| 0.0 |
2010-Feb-01 Mon
| 0.455
| 0.46
| 0.45
| 0.46
| 3,650,222
| 1,660,851
| ###
| ###
| 0.0 |
2010-Jan-29 Fri
| 0.46
| ###
| 0.44
| 0.45
|
|
| 32.5
| 32.5
| 0.0 |
2010-Jan-28 Thu
| ###
| 0.475
| 0.455
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-27 Wed
| 0.48
| 0.48
| ###
| ###
| 3,770,122
| 904,829
| 23.4
| 23.4
| 0.0 |
2010-Jan-25 Mon
| 0.475
| 0.48
| 0.475
| 0.475
| 3,770,977
| 1,800,641
| 61.7
| 61.7
| ### |
2010-Jan-22 Fri
| 0.475
| 0.48
| 0.47
| 0.475
| 2,634,683
| 1,251,474
| 64.4
| 64.4
| ### |
2010-Jan-21 Thu
| 0.475
| 0.485
| 0.47
| 0.48
| 6,456,049
| ###
| ###
| ###
| 0.0 |
2010-Jan-20 Wed
| ###
| ###
| 0.48
| 0.48
|
|
| 15.9
| 15.9
| 0.0 |
2010-Jan-19 Tue
| ###
| 0.51
| 0.49
| 0.49
|
|
| ###
| ###
| ### |
2010-Jan-18 Mon
| 0.51
| 0.51
| ###
| ###
| 2,427,781
| 619,084
| 25.1
| 25.1
| 0.0 |
2010-Jan-15 Fri
| 0.51
| 0.52
| ###
| 0.51
|
|
| ###
| ###
| ### |
2010-Jan-14 Thu
| 0.52
| 0.525
| ###
| 0.51
|
|
| ###
| ###
| ### |
2010-Jan-13 Wed
| ###
| 0.525
| 0.51
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-12 Tue
| 0.525
| 0.525
| ###
| ###
| 1,499,429
| ###
| ###
| ###
| 0.0 |
2010-Jan-11 Mon
| 0.52
| 0.53
| 0.52
| 0.53
|
|
| 79.0
| 79.0
| 0.0 |
2010-Jan-08 Fri
| 0.53
| ###
| 0.52
| 0.525
|
|
| ###
| ###
| 0.0 |
2010-Jan-07 Thu
| 0.53
| ###
| 0.525
| 0.53
|
|
| ###
| ###
| 0.0 |
2010-Jan-06 Wed
| 0.52
| 0.53
| 0.52
| 0.53
|
|
| ###
| ###
| 0.0 |
2010-Jan-05 Tue
| ###
| 0.525
| ###
| 0.52
|
|
| ###
| ###
| 0.0 |
2010-Jan-04 Mon
| ###
| 0.52
| ###
| 0.52
|
|
| ###
| ###
| 0.0 |
2009-Dec-31 Thu
| ###
| 0.52
| ###
| ###
|
|
| 64.1
| 64.1
| 0.0 |
2009-Dec-30 Wed
| 0.525
| 0.53
| ###
| ###
|
|
| 15.3
| 15.3
| 0.0 |
2009-Dec-29 Tue
| 0.52
| 0.52
| 0.51
| 0.52
|
|
| ###
| ###
| 0.0 |
2009-Dec-24 Thu
| ###
| ###
| ###
| ###
| 859,022
| 0
| ###
| ###
| 0.0 |
2009-Dec-23 Wed
| 0.49
| 0.51
| 0.49
| ###
| 1,664,480
| 832,240
| 86.9
| 86.9
| 0.0 |
2009-Dec-22 Tue
| ###
| ###
| ###
| 0.51
| 3,985,557
| 0
| 24.2
| 24.2
| ### |
2009-Dec-21 Mon
| 0.51
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-18 Fri
| ###
| 0.51
| ###
| ###
| 4,315,380
| 1,100,421
| 81.1
| 81.1
| 0.0 |
2009-Dec-17 Thu
| 0.49
| 0.5
| 0.49
| 0.5
|
|
| 84.8
| 84.8
| 0.0 |
2009-Dec-16 Wed
| ###
| 0.5
| 0.485
| 0.49
|
|
| 29.8
| 29.8
| ### |
2009-Dec-15 Tue
| 0.5
| 0.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-14 Mon
| ###
| 0.5
| 0.49
| 0.5
|
|
| 78.5
| 78.5
| 0.0 |
2009-Dec-11 Fri
| ###
| 0.5
| 0.485
| ###
| 2,855,621
| ###
| ###
| ###
| 0.0 |
2009-Dec-10 Thu
| 0.5
| 0.5
| 0.49
| 0.49
|
|
| 22.2
| 22.2
| ### |
2009-Dec-09 Wed
| ###
| ###
| ###
| 0.5
| 6,093,550
| 0
| ###
| ###
| 0.0 |
2009-Dec-08 Tue
| ###
| ###
| 0.5
| 0.51
|
|
| 80.9
| 80.9
| ### |
2009-Dec-07 Mon
| ###
| 0.51
| 0.5
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2009-Dec-04 Fri
| 0.5
| 0.51
| ###
| 0.5
|
|
| 73.1
| 73.1
| 0.0 |
2009-Dec-03 Thu
| ###
| ###
| ###
| ###
| 5,562,181
| 0
| ###
| ###
| 0.0 |
2009-Dec-02 Wed
| 0.51
| ###
| 0.5
| ###
| 6,468,842
| ###
| ###
| ###
| 0.0 |
2009-Dec-01 Tue
| ###
| 0.51
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2009-Nov-30 Mon
| 0.5
| 0.51
| 0.5
| 0.51
| 5,113,253
| ###
| ###
| ###
| ### |
2009-Nov-27 Fri
| ###
| 0.52
| 0.5
| 0.51
|
|
| 42.2
| 42.2
| ### |
2009-Nov-26 Thu
| 0.54
| 0.545
| 0.525
| 0.53
|
|
| ###
| ###
| 0.0 |
2009-Nov-25 Wed
| ###
| ###
| 0.53
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-24 Tue
| ###
| 0.54
| 0.53
| ###
| 2,138,470
| 1,144,081
| 78.5
| 78.5
| 0.0 |
2009-Nov-23 Mon
| 0.54
| 0.545
| 0.53
| ###
| 1,487,355
| 799,453
| 25.1
| 25.1
| 0.0 |
2009-Nov-20 Fri
| 0.54
| 0.545
| 0.53
| ###
| 7,190,779
| 3,865,043
| 28.6
| 28.6
| 0.0 |
2009-Nov-19 Thu
| 0.545
| 0.55
| ###
| 0.54
|
|
| ###
| ###
| 0.0 |
2009-Nov-18 Wed
| 0.55
| 0.555
| 0.54
| 0.55
| 2,854,483
| 1,562,829
| ###
| ###
| ### |
2009-Nov-17 Tue
| 0.56
| ###
| 0.54
| 0.545
|
|
| ###
| ###
| 0.0 |
2009-Nov-16 Mon
| 0.555
| ###
| 0.555
| 0.56
|
|
| 72.7
| 72.7
| ### |
2009-Nov-13 Fri
| 0.54
| 0.555
| 0.54
| 0.55
| 5,461,382
| ###
| ###
| ###
| ### |
2009-Nov-12 Thu
| 0.545
| 0.55
| ###
| ###
| 2,989,126
| ###
| 24.0
| 24.0
| 0.0 |
2009-Nov-11 Wed
| 0.53
| 0.545
| 0.53
| 0.54
| 5,093,443
| 2,737,725
| 80.8
| 80.8
| 0.0 |
2009-Nov-10 Tue
| 0.525
| 0.53
| 0.52
| 0.525
|
|
| 70.3
| 70.3
| 0.0 |
2009-Nov-09 Mon
| 0.53
| 0.53
| ###
| 0.52
| 8,671,372
| ###
| 16.4
| 16.4
| 0.0 |
2009-Nov-06 Fri
| 0.52
| 0.54
| 0.52
| 0.53
|
|
| ###
| ###
| 0.0 |
2009-Nov-05 Thu
| 0.5
| ###
| 0.5
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-04 Wed
| 0.51
| 0.51
| ###
| 0.5
| 4,024,871
| 1,026,342
| ###
| ###
| 0.0 |
2009-Nov-03 Tue
| 0.51
| 0.52
| 0.51
| 0.51
|
|
| ###
| ###
| ### |
2009-Nov-02 Mon
| 0.51
| 0.51
| 0.485
| 0.5
| 5,749,083
| ###
| ###
| ###
| 0.0 |
2009-Oct-30 Fri
| 0.54
| 0.545
| 0.52
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2009-Oct-29 Thu
| 0.545
| 0.545
| 0.525
| 0.525
| 4,211,056
| ###
| 22.3
| 22.3
| 0.0 |
2009-Oct-28 Wed
| 0.56
| 0.57
| 0.545
| 0.55
| 3,761,378
| ###
| ###
| ###
| ### |
2009-Oct-27 Tue
| 0.57
| 0.57
| 0.555
| 0.56
| 4,512,053
| 2,538,029
| ###
| ###
| ### |
2009-Oct-26 Mon
| 0.545
| 0.58
| 0.545
| 0.575
|
|
| 92.9
| 92.9
| ### |
2009-Oct-23 Fri
| 0.55
| 0.555
| 0.545
| 0.55
|
|
| 70.6
| 70.6
| ### |
2009-Oct-22 Thu
| 0.545
| 0.555
| 0.54
| 0.55
| 3,211,844
| 1,758,484
| 75.6
| 75.6
| ### |
2009-Oct-21 Wed
| 0.545
| 0.55
| 0.54
| 0.55
| 3,326,780
| ###
| ###
| ###
| ### |
2009-Oct-20 Tue
| ###
| 0.55
| 0.53
| 0.55
| 9,895,273
| 5,343,447
| ###
| ###
| ### |
2009-Oct-19 Mon
| ###
| 0.54
| 0.53
| 0.53
|
|
| ###
| ###
| 0.0 |
2009-Oct-16 Fri
| 0.55
| 0.55
| ###
| 0.54
|
|
| 24.0
| 24.0
| 0.0 |
2009-Oct-15 Thu
| 0.545
| 0.555
| 0.54
| 0.545
| 4,026,652
| ###
| ###
| ###
| 0.0 |
2009-Oct-14 Wed
| 0.555
| 0.555
| 0.54
| 0.54
| 4,576,577
| 2,505,675
| 13.5
| 13.5
| 0.0 |
2009-Oct-13 Tue
| 0.57
| 0.57
| 0.545
| 0.555
|
|
| 16.4
| 16.4
| ### |
2009-Oct-12 Mon
| 0.57
| 0.575
| ###
| ###
| 3,230,373
| ###
| ###
| ###
| 0.0 |
2009-Oct-09 Fri
| ###
| 0.585
| 0.56
| 0.56
| 5,807,026
| 3,324,522
| ###
| ###
| ### |
2009-Oct-08 Thu
| 0.545
| ###
| ###
| 0.555
|
|
| 75.6
| 75.6
| ### |
2009-Oct-07 Wed
| 0.54
| 0.545
| ###
| 0.545
|
|
| 70.2
| 70.2
| 0.0 |
2009-Oct-06 Tue
| 0.54
| 0.545
| ###
| ###
| 3,773,689
| ###
| 36.0
| 36.0
| 0.0 |
2009-Oct-05 Mon
| 0.53
| 0.545
| 0.53
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-02 Fri
| 0.53
| 0.53
| 0.52
| 0.53
| 2,129,754
| 1,118,120
| ###
| ###
| 0.0 |
2009-Oct-01 Thu
| ###
| 0.545
| 0.53
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2009-Sep-30 Wed
| 0.53
| 0.54
| 0.53
| 0.53
| 2,951,359
| 1,578,977
| 68.2
| 68.2
| 0.0 |
2009-Sep-29 Tue
| ###
| 0.54
| 0.525
| 0.53
|
|
| 31.1
| 31.1
| 0.0 |
2009-Sep-28 Mon
| ###
| 0.545
| 0.525
| 0.53
|
|
| ###
| ###
| 0.0 |
2009-Sep-25 Fri
| 0.545
| 0.55
| 0.53
| 0.54
| 3,688,783
| 1,991,942
| 29.8
| 29.8
| 0.0 |
2009-Sep-24 Thu
| 0.555
| 0.555
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2009-Sep-23 Wed
| 0.55
| 0.56
| 0.545
| 0.555
| 3,377,479
| 1,866,057
| 70.2
| 70.2
| ### |
2009-Sep-22 Tue
| 0.545
| 0.555
| 0.54
| 0.54
| 1,878,741
| ###
| ###
| ###
| 0.0 |
2009-Sep-21 Mon
| 0.545
| 0.56
| 0.54
| 0.545
|
|
| 71.9
| 71.9
| 0.0 |
2009-Sep-18 Fri
| ###
| 0.55
| 0.525
| 0.55
|
|
| 80.4
| 80.4
| ### |
2009-Sep-17 Thu
| 0.53
| 0.545
| 0.53
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2009-Sep-16 Wed
| 0.525
| ###
| 0.525
| 0.53
|
|
| ###
| ###
| 0.0 |
2009-Sep-15 Tue
| 0.54
| 0.54
| 0.52
| 0.52
| 5,563,659
| ###
| 13.1
| 13.1
| 0.0 |
2009-Sep-14 Mon
| 0.55
| 0.55
| 0.52
| 0.525
| 5,638,752
| ###
| ###
| ###
| 0.0 |
2009-Sep-11 Fri
| 0.55
| 0.555
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2009-Sep-10 Thu
| 0.54
| 0.55
| ###
| 0.545
|
|
| 68.4
| 68.4
| 0.0 |
2009-Sep-09 Wed
| 0.53
| 0.545
| 0.525
| 0.54
| 6,632,020
| ###
| ###
| ###
| 0.0 |
2009-Sep-08 Tue
| ###
| 0.53
| 0.5
| 0.53
| 8,770,543
| 4,516,829
| 89.1
| 89.1
| 0.0 |
2009-Sep-07 Mon
| ###
| ###
| 0.49
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2009-Sep-04 Fri
| 0.5
| 0.5
| 0.485
| 0.485
|
|
| ###
| ###
| 0.0 |
2009-Sep-03 Thu
| 0.5
| 0.5
| 0.485
| ###
| 5,236,555
| ###
| ###
| ###
| 0.0 |
2009-Sep-02 Wed
| 0.49
| ###
| 0.475
| ###
| 12,063,578
| ###
| 85.5
| 85.5
| 0.0 |
2009-Sep-01 Tue
| 0.525
| 0.53
| 0.5
| 0.51
| 9,493,628
| ###
| 16.4
| 16.4
| ### |
2009-Aug-31 Mon
| 0.54
| 0.55
| 0.52
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-28 Fri
| 0.49
| 0.53
| 0.49
| 0.53
| 10,618,121
| 5,415,241
| ###
| ###
| 0.0 |
2009-Aug-27 Thu
| 0.485
| ###
| 0.48
| 0.485
|
|
| 70.1
| 70.1
| 0.0 |
2009-Aug-26 Wed
| 0.5
| 0.5
| 0.475
| 0.485
|
|
| ###
| ###
| 0.0 |
2009-Aug-25 Tue
| 0.48
| 0.51
| 0.475
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-24 Mon
| ###
| 0.48
| 0.46
| 0.48
| 20,818,151
| ###
| 85.1
| 85.1
| 0.0 |
2009-Aug-21 Fri
| 0.46
| 0.47
| 0.45
| 0.45
| 4,570,956
| ###
| ###
| ###
| 0.0 |
2009-Aug-20 Thu
| 0.46
| ###
| 0.455
| 0.46
| 6,376,554
| ###
| 73.6
| 73.6
| 0.0 |
2009-Aug-19 Wed
| 0.45
| 0.46
| 0.45
| 0.455
| 6,439,645
| ###
| ###
| ###
| 0.0 |
2009-Aug-18 Tue
| 0.445
| 0.455
| 0.44
| 0.455
| 9,377,951
| ###
| 82.5
| 82.5
| 0.0 |
2009-Aug-17 Mon
| 0.455
| ###
| 0.45
| 0.455
|
|
| ###
| ###
| 0.0 |
2009-Aug-14 Fri
| 0.455
| 0.47
| 0.455
| 0.46
| 13,540,983
| ###
| 73.0
| 73.0
| 0.0 |
2009-Aug-13 Thu
| 0.445
| 0.455
| 0.445
| 0.455
|
|
| 74.3
| 74.3
| 0.0 |
2009-Aug-12 Wed
| 0.425
| 0.455
| 0.425
| 0.445
|
|
| ###
| ###
| ### |
2009-Aug-11 Tue
| 0.44
| 0.445
| 0.425
| 0.425
|
|
| ###
| ###
| ### |
2009-Aug-10 Mon
| 0.455
| 0.46
| 0.44
| 0.445
| 15,472,154
| ###
| 20.9
| 20.9
| ### |
2009-Aug-07 Fri
| 0.46
| ###
| 0.45
| 0.45
| 7,536,589
| ###
| ###
| ###
| 0.0 |
2009-Aug-06 Thu
| ###
| 0.47
| 0.46
| 0.46
|
|
| ###
| ###
| 0.0 |
2009-Aug-05 Wed
| 0.47
| 0.475
| ###
| 0.47
| 9,782,674
| 2,323,385
| 78.4
| 78.4
| ### |
2009-Aug-04 Tue
| 0.47
| 0.47
| ###
| 0.47
|
|
| ###
| ###
| ### |
2009-Aug-03 Mon
| 0.48
| 0.48
| 0.46
| ###
| 4,016,243
| ###
| 13.3
| 13.3
| 0.0 |
2009-Jul-31 Fri
| 0.47
| 0.485
| ###
| 0.475
|
|
| 70.8
| 70.8
| ### |
2009-Jul-30 Thu
| 0.455
| 0.48
| 0.455
| 0.47
| 49,790,244
| ###
| 85.9
| 85.9
| ### |
2009-Jul-29 Wed
| 0.47
| 0.485
| 0.45
| 0.455
| 29,925,877
| 13,990,347
| ###
| ###
| 0.0 |
2009-Jul-28 Tue
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2009-Jul-27 Mon
| 0.5
| 0.5
| 0.5
| 0.5
| 11,480
| 5,740
| ###
| ###
| 0.0 |
2009-Jul-24 Fri
| ###
| 0.51
| 0.5
| 0.5
| 2,515,728
| 1,270,442
| 31.4
| 31.4
| 0.0 |
2009-Jul-23 Thu
| 0.51
| ###
| ###
| 0.5
|
|
| ###
| ###
| 0.0 |
2009-Jul-22 Wed
| ###
| 0.52
| ###
| 0.51
|
|
| ###
| ###
| ### |
2009-Jul-21 Tue
| 0.51
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-20 Mon
| 0.5
| ###
| ###
| ###
| 1,486,573
| 0
| ###
| ###
| 0.0 |
2009-Jul-17 Fri
| ###
| ###
| ###
| ###
| 1,366,286
| 0
| 9.5
| 9.5
| 0.0 |
2009-Jul-16 Thu
| 0.53
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-15 Wed
| 0.48
| 0.5
| 0.48
| 0.5
| 3,137,442
| 1,537,346
| ###
| ###
| 0.0 |
2009-Jul-14 Tue
| 0.445
| 0.48
| 0.445
| 0.475
| 1,393,682
| 644,577
| 95.4
| 95.4
| ### |
2009-Jul-13 Mon
| 0.48
| 0.48
| 0.445
| 0.45
| 1,311,441
| 606,541
| 6.3
| 6.3
| 0.0 |
2009-Jul-10 Fri
| 0.48
| 0.485
| 0.475
| 0.475
|
|
| ###
| ###
| ### |
2009-Jul-09 Thu
| 0.48
| ###
| 0.475
| 0.485
|
|
| 73.8
| 73.8
| 0.0 |
2009-Jul-08 Wed
| ###
| ###
| ###
| 0.47
|
|
| ###
| ###
| ### |
2009-Jul-07 Tue
| 0.46
| ###
| 0.46
| 0.5
|
|
| 97.2
| 97.2
| 0.0 |
2009-Jul-06 Mon
| 0.445
| 0.48
| ###
| 0.47
| 2,123,024
| 509,525
| ###
| ###
| ### |
2009-Jul-03 Fri
| ###
| 0.47
| 0.425
| 0.46
|
|
| 91.1
| 91.1
| 0.0 |
2009-Jul-02 Thu
| ###
| 0.44
| 0.4
| 0.44
|
|
| ###
| ###
| ### |
2009-Jul-01 Wed
| 0.46
| ###
| 0.43
| 0.44
| 7,138,453
| ###
| 7.6
| 7.6
| ### |
2009-Jun-30 Tue
| 0.48
| 0.49
| ###
| 0.48
|
|
| 70.2
| 70.2
| 0.0 |
2009-Jun-29 Mon
| ###
| 0.475
| 0.455
| 0.47
|
|
| 83.5
| 83.5
| ### |
2009-Jun-26 Fri
| 0.48
| 0.48
| 0.46
| 0.47
|
|
| 22.0
| 22.0
| ### |
2009-Jun-25 Thu
| ###
| 0.475
| 0.455
| ###
| 1,610,257
| ###
| 67.5
| 67.5
| 0.0 |
2009-Jun-24 Wed
| 0.46
| 0.48
| ###
| 0.47
| 3,036,786
| 728,828
| 82.2
| 82.2
| ### |
2009-Jun-23 Tue
| ###
| 0.51
| 0.47
| 0.48
| 2,796,742
| ###
| 14.7
| 14.7
| 0.0 |
2009-Jun-22 Mon
| 0.555
| 0.555
| 0.5
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-19 Fri
| 0.49
| 0.57
| 0.48
| 0.56
| 15,791,340
| 8,290,453
| ###
| ###
| ### |
2009-Jun-18 Thu
| ###
| 0.485
| 0.455
| 0.48
| 4,884,226
| 2,295,586
| 86.8
| 86.8
| 0.0 |
2009-Jun-17 Wed
| 0.455
| 0.455
| 0.45
| 0.455
|
|
| 76.4
| 76.4
| 0.0 |
2009-Jun-16 Tue
| 0.45
| 0.46
| 0.45
| 0.455
| 1,846,589
| ###
| 81.7
| 81.7
| 0.0 |
2009-Jun-15 Mon
| 0.44
| 0.455
| 0.44
| 0.45
| 4,890,073
| ###
| ###
| ###
| 0.0 |
2009-Jun-12 Fri
| 0.44
| 0.45
| ###
| 0.44
| 2,441,776
| ###
| ###
| ###
| ### |
2009-Jun-11 Thu
| 0.455
| ###
| 0.44
| 0.44
|
|
| 13.6
| 13.6
| ### |
2009-Jun-10 Wed
| 0.45
| 0.46
| 0.44
| 0.45
| 5,974,847
| 2,688,681
| ###
| ###
| 0.0 |
2009-Jun-09 Tue
| ###
| 0.47
| 0.45
| 0.455
|
|
| 26.9
| 26.9
| 0.0 |
2009-Jun-05 Fri
| 0.46
| 0.47
| 0.455
| ###
| 4,934,572
| ###
| ###
| ###
| 0.0 |
2009-Jun-04 Thu
| 0.45
| 0.455
| 0.44
| 0.45
| 3,600,843
| 1,611,377
| ###
| ###
| 0.0 |
2009-Jun-03 Wed
| 0.44
| 0.46
| ###
| 0.44
|
|
| 61.7
| 61.7
| ### |
2009-Jun-02 Tue
| ###
| ###
| 0.42
| 0.43
| 3,378,322
| 709,447
| 26.8
| 26.8
| ### |
2009-Jun-01 Mon
| ###
| ###
| 0.41
| 0.42
| 4,292,059
| 879,872
| ###
| ###
| ### |
2009-May-29 Fri
| 0.41
| 0.42
| ###
| ###
| 3,327,853
| 698,849
| ###
| ###
| 0.0 |
2009-May-28 Thu
| ###
| 0.41
| 0.385
| 0.41
| 3,442,080
| 1,368,226
| 78.5
| 78.5
| ### |
2009-May-27 Wed
| 0.4
| 0.42
| ###
| 0.41
| 1,244,283
| ###
| ###
| ###
| ### |
2009-May-26 Tue
| 0.385
| ###
| 0.385
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2009-May-25 Mon
| 0.385
| ###
| ###
| 0.385
| 3,095,225
| 0
| 73.7
| 73.7
| 0.0 |
2009-May-22 Fri
| ###
| ###
| 0.385
| 0.385
|
|
| ###
| ###
| 0.0 |
2009-May-21 Thu
| ###
| 0.41
| ###
| 0.4
| 2,412,449
| 494,552
| ###
| ###
| 0.0 |
2009-May-20 Wed
| ###
| ###
| ###
| ###
| 768,121
| 0
| 18.5
| 18.5
| 0.0 |
2009-May-19 Tue
| 0.4
| 0.425
| ###
| 0.4
| 1,512,346
| 321,373
| ###
| ###
| 0.0 |
2009-May-18 Mon
| 0.385
| 0.385
| ###
| ###
| 1,721,541
| ###
| 19.6
| 19.6
| 0.0 |
2009-May-15 Fri
| 0.42
| ###
| ###
| ###
| 2,471,556
| 0
| ###
| ###
| 0.0 |
2009-May-14 Thu
| 0.45
| 0.455
| ###
| 0.42
| 2,490,329
| 566,549
| 11.5
| 11.5
| ### |
2009-May-13 Wed
| 0.475
| 0.485
| ###
| 0.47
|
|
| ###
| ###
| ### |
2009-May-12 Tue
| 0.47
| 0.475
| 0.45
| 0.475
| 2,482,584
| ###
| ###
| ###
| ### |
2009-May-11 Mon
| 0.5
| 0.5
| 0.47
| 0.47
| 3,435,928
| 1,666,425
| 9.3
| 9.3
| ### |
2009-May-08 Fri
| 0.48
| 0.49
| 0.455
| 0.48
| 3,952,786
| ###
| ###
| ###
| 0.0 |
2009-May-07 Thu
| ###
| 0.51
| 0.48
| 0.48
| 4,355,145
| ###
| ###
| ###
| 0.0 |
2009-May-06 Wed
| 0.5
| 0.51
| 0.49
| 0.49
| 2,047,523
| ###
| ###
| ###
| ### |
2009-May-05 Tue
| 0.5
| ###
| 0.485
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-04 Mon
| 0.47
| 0.5
| 0.47
| 0.49
| 3,658,785
| ###
| ###
| ###
| ### |
2009-May-01 Fri
| 0.44
| 0.49
| 0.44
| 0.46
| 3,013,572
| ###
| ###
| ###
| 0.0 |
2009-Apr-30 Thu
| 0.43
| 0.44
| 0.425
| 0.44
| 4,626,375
| ###
| ###
| ###
| ### |
2009-Apr-29 Wed
| 0.41
| 0.42
| ###
| ###
| 3,722,554
| ###
| ###
| ###
| 0.0 |
2009-Apr-28 Tue
| 0.41
| ###
| 0.4
| ###
| 2,232,849
| ###
| ###
| ###
| 0.0 |
2009-Apr-27 Mon
| 0.445
| 0.455
| 0.4
| 0.425
|
|
| 15.0
| 15.0
| ### |
2009-Apr-24 Fri
| ###
| 0.445
| 0.43
| 0.445
|
|
| ###
| ###
| ### |
2009-Apr-23 Thu
| 0.42
| 0.44
| ###
| 0.44
|
|
| ###
| ###
| ### |
2009-Apr-22 Wed
| 0.43
| 0.43
| 0.41
| 0.43
|
|
| 72.6
| 72.6
| ### |
2009-Apr-21 Tue
| 0.4
| 0.43
| 0.4
| 0.43
| 6,732,545
| ###
| 95.4
| 95.4
| ### |
2009-Apr-20 Mon
| ###
| 0.44
| 0.4
| 0.425
|
|
| ###
| ###
| ### |
2009-Apr-17 Fri
| ###
| 0.47
| ###
| 0.425
|
|
| ###
| ###
| ### |
2009-Apr-16 Thu
| ###
| ###
| ###
| 0.355
| 20,320,478
| 0
| 86.1
| 86.1
| 0.0 |
2009-Apr-15 Wed
| ###
| 0.345
| 0.325
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-14 Tue
| 0.325
| ###
| 0.325
| ###
| 1,445,788
| 234,940
| ###
| ###
| 0.0 |
2009-Apr-09 Thu
| ###
| 0.325
| ###
| 0.325
| 1,271,151
| ###
| 80.5
| 80.5
| ### |
2009-Apr-08 Wed
| 0.325
| 0.325
| ###
| ###
|
|
| 14.1
| 14.1
| 0.0 |
2009-Apr-07 Tue
| 0.325
| ###
| ###
| ###
| 3,367,055
| 0
| ###
| ###
| 0.0 |
2009-Apr-06 Mon
| ###
| 0.345
| 0.325
| 0.325
|
|
| ###
| ###
| ### |
2009-Apr-03 Fri
| ###
| ###
| ###
| ###
| 7,436,687
| 0
| ###
| ###
| 0.0 |
2009-Apr-02 Thu
| 0.28
| ###
| 0.275
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-01 Wed
| 0.28
| 0.285
| ###
| ###
|
|
| 9.2
| 9.2
| 0.0 |
2009-Mar-31 Tue
| 0.285
| 0.29
| 0.275
| 0.275
|
|
| ###
| ###
| ### |
2009-Mar-30 Mon
| 0.29
| ###
| 0.285
| 0.29
| 2,404,581
| 342,652
| ###
| ###
| ### |
2009-Mar-27 Fri
| 0.28
| 0.29
| 0.28
| 0.29
|
|
| ###
| ###
| ### |
2009-Mar-26 Thu
| ###
| 0.285
| ###
| 0.275
| 2,658,684
| ###
| 82.2
| 82.2
| ### |
2009-Mar-25 Wed
| 0.27
| 0.275
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-24 Tue
| 0.255
| 0.27
| 0.255
| 0.26
| 2,248,655
| 590,271
| 80.1
| 80.1
| 0.0 |
2009-Mar-23 Mon
| 0.24
| 0.25
| ###
| 0.25
| 1,420,777
| ###
| 84.9
| 84.9
| 0.0 |
2009-Mar-20 Fri
| 0.255
| 0.26
| ###
| ###
| 2,319,229
| ###
| 8.3
| 8.3
| 0.0 |
2009-Mar-19 Thu
| 0.255
| ###
| 0.25
| 0.26
|
|
| ###
| ###
| 0.0 |
2009-Mar-18 Wed
| ###
| ###
| 0.25
| 0.255
|
|
| 2.2
| 2.2
| 0.0 |
2009-Mar-17 Tue
| 0.25
| 0.275
| 0.245
| 0.27
|
|
| 91.5
| 91.5
| ### |
2009-Mar-16 Mon
| 0.22
| 0.255
| ###
| 0.24
|
|
| ###
| ###
| 0.0 |
2009-Mar-13 Fri
| ###
| ###
| 0.2
| ###
| 3,609,054
| ###
| ###
| ###
| 0.0 |
2009-Mar-12 Thu
| 0.2
| ###
| 0.2
| 0.2
| 797,329
| ###
| ###
| ###
| 0.0 |
2009-Mar-11 Wed
| ###
| ###
| ###
| 0.2
| 1,126,385
| 0
| ###
| ###
| 0.0 |
2009-Mar-10 Tue
| ###
| 0.2
| ###
| ###
| 915,045
| ###
| 20.8
| 20.8
| 0.0 |
2009-Mar-09 Mon
| 0.2
| ###
| ###
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2009-Mar-06 Fri
| ###
| ###
| ###
| 0.2
| 1,656,248
| 0
| 83.5
| 83.5
| 0.0 |
2009-Mar-05 Thu
| ###
| ###
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
2009-Mar-04 Wed
| ###
| 0.2
| ###
| ###
| 708,170
| ###
| ###
| ###
| 0.0 |
2009-Mar-03 Tue
| 0.2
| ###
| ###
| ###
| 2,046,142
| 0
| 22.3
| 22.3
| 0.0 |
2009-Mar-02 Mon
| ###
| 0.21
| ###
| ###
| 1,540,247
| 161,725
| ###
| ###
| 0.0 |
2009-Feb-27 Fri
| 0.22
| 0.22
| ###
| ###
| 1,725,340
| 189,787
| ###
| ###
| 0.0 |
2009-Feb-26 Thu
| ###
| 0.225
| 0.21
| 0.22
| 1,600,156
| ###
| ###
| ###
| 0.0 |
2009-Feb-25 Wed
| 0.22
| 0.22
| 0.21
| 0.21
| 2,471,523
| 531,377
| ###
| ###
| ### |
2009-Feb-24 Tue
| 0.22
| 0.225
| 0.21
| 0.22
| 1,474,073
| ###
| ###
| ###
| 0.0 |
2009-Feb-23 Mon
| 0.23
| ###
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2009-Feb-20 Fri
| 0.24
| 0.25
| 0.23
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-19 Thu
| ###
| 0.24
| ###
| 0.24
|
|
| ###
| ###
| 0.0 |
2009-Feb-18 Wed
| 0.24
| 0.24
| 0.23
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2009-Feb-17 Tue
| 0.25
| 0.255
| 0.245
| 0.245
| 903,671
| ###
| 29.1
| 29.1
| 0.0 |
2009-Feb-16 Mon
| 0.255
| 0.26
| 0.25
| 0.25
|
|
| 22.9
| 22.9
| 0.0 |
2009-Feb-13 Fri
| 0.24
| 0.26
| ###
| 0.255
| 635,175
| 82,572
| ###
| ###
| 0.0 |
2009-Feb-12 Thu
| 0.25
| ###
| 0.24
| 0.24
|
|
| 10.7
| 10.7
| 0.0 |
2009-Feb-11 Wed
| 0.23
| 0.255
| 0.225
| 0.25
| 3,146,479
| 755,154
| ###
| ###
| 0.0 |
2009-Feb-10 Tue
| 0.23
| ###
| 0.225
| 0.23
| 4,131,049
| 464,743
| 75.8
| 75.8
| ### |
2009-Feb-09 Mon
| 0.225
| ###
| 0.22
| 0.23
|
|
| 80.3
| 80.3
| ### |
2009-Feb-06 Fri
| ###
| 0.23
| ###
| 0.22
| 1,422,088
| 163,540
| ###
| ###
| 0.0 |
2009-Feb-05 Thu
| 0.225
| 0.23
| 0.21
| ###
| 2,746,521
| ###
| ###
| ###
| 0.0 |
2009-Feb-04 Wed
| 0.24
| 0.245
| 0.22
| 0.225
|
|
| 11.4
| 11.4
| ### |
2009-Feb-03 Tue
| 0.245
| 0.25
| ###
| ###
|
|
| 14.9
| 14.9
| 0.0 |
2009-Feb-02 Mon
| 0.25
| 0.255
| 0.245
| 0.245
| 450,289
| 112,572
| 24.1
| 24.1
| 0.0 |
2009-Jan-30 Fri
| 0.25
| 0.255
| 0.245
| 0.255
| 1,485,320
| ###
| 77.0
| 77.0
| 0.0 |
2009-Jan-29 Thu
| 0.25
| 0.255
| 0.245
| 0.25
|
|
| ###
| ###
| 0.0 |
2009-Jan-28 Wed
| 0.245
| 0.25
| 0.245
| 0.25
|
|
| ###
| ###
| 0.0 |
2009-Jan-27 Tue
| 0.25
| 0.255
| 0.245
| 0.245
|
|
| ###
| ###
| 0.0 |
2009-Jan-23 Fri
| 0.25
| 0.255
| 0.245
| 0.245
|
|
| ###
| ###
| 0.0 |
2009-Jan-22 Thu
| 0.25
| 0.26
| 0.25
| 0.26
| 522,788
| ###
| 92.7
| 92.7
| 0.0 |
2009-Jan-21 Wed
| 0.255
| 0.255
| 0.245
| 0.245
|
|
| 15.2
| 15.2
| 0.0 |
2009-Jan-20 Tue
| 0.255
| 0.26
| 0.245
| 0.255
|
|
| 83.8
| 83.8
| 0.0 |
2009-Jan-19 Mon
| 0.25
| ###
| 0.245
| ###
|
|
| 94.3
| 94.3
| 0.0 |
2009-Jan-16 Fri
| 0.245
| 0.245
| 0.24
| 0.245
|
|
| 72.2
| 72.2
| 0.0 |
2009-Jan-15 Thu
| 0.245
| 0.25
| 0.24
| 0.245
|
|
| 81.0
| 81.0
| 0.0 |
2009-Jan-14 Wed
| 0.25
| 0.26
| 0.245
| 0.255
|
|
| ###
| ###
| 0.0 |
2009-Jan-13 Tue
| 0.26
| 0.26
| 0.25
| 0.255
| 484,182
| ###
| ###
| ###
| 0.0 |
2009-Jan-12 Mon
| 0.27
| 0.27
| 0.255
| 0.255
| 1,467,241
| 385,150
| 8.4
| 8.4
| 0.0 |
2009-Jan-09 Fri
| 0.27
| 0.275
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-08 Thu
| 0.27
| 0.28
| ###
| 0.27
| 2,063,627
| ###
| ###
| ###
| ### |
2009-Jan-07 Wed
| 0.275
| 0.28
| ###
| 0.275
|
|
| 64.8
| 64.8
| ### |
2009-Jan-06 Tue
| 0.275
| 0.28
| 0.27
| 0.275
|
|
| 64.9
| 64.9
| ### |
2009-Jan-05 Mon
| 0.28
| 0.28
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2009-Jan-02 Fri
| 0.26
| 0.275
| 0.26
| 0.27
| 693,541
| 185,522
| 80.1
| 80.1
| ### |
2008-Dec-31 Wed
| 0.25
| ###
| 0.25
| 0.255
| 801,283
| ###
| ###
| ###
| 0.0 |
2008-Dec-30 Tue
| 0.255
| 0.255
| 0.245
| 0.245
| 799,851
| ###
| ###
| ###
| 0.0 |
2008-Dec-29 Mon
| 0.25
| 0.26
| 0.24
| 0.255
| 1,179,148
| 294,787
| 77.4
| 77.4
| 0.0 |
2008-Dec-24 Wed
| 0.24
| 0.255
| 0.24
| 0.25
| 1,165,820
| 288,540
| ###
| ###
| 0.0 |
2008-Dec-23 Tue
| ###
| 0.24
| 0.225
| 0.24
| 890,872
| 207,127
| 82.2
| 82.2
| 0.0 |
2008-Dec-22 Mon
| 0.23
| ###
| ###
| 0.25
| 5,063,323
| 0
| 95.1
| 95.1
| 0.0 |
2008-Dec-19 Fri
| 0.255
| 0.26
| ###
| 0.22
|
|
| ###
| ###
| 0.0 |
2008-Dec-18 Thu
| 0.25
| 0.26
| 0.245
| 0.25
|
|
| ###
| ###
| 0.0 |
2008-Dec-17 Wed
| 0.29
| ###
| 0.26
| 0.26
| 3,109,381
| ###
| 4.9
| 4.9
| 0.0 |
2008-Dec-16 Tue
| ###
| ###
| 0.27
| 0.27
|
|
| 5.1
| 5.1
| ### |
2008-Dec-15 Mon
| 0.28
| ###
| 0.28
| ###
|
|
| 87.9
| 87.9
| 0.0 |
2008-Dec-12 Fri
| 0.275
| 0.29
| 0.275
| 0.28
| 2,846,572
| 804,156
| ###
| ###
| ### |
2008-Dec-11 Thu
| 0.29
| 0.29
| 0.27
| 0.275
|
|
| 14.4
| 14.4
| ### |
2008-Dec-10 Wed
| ###
| 0.29
| 0.26
| 0.29
|
|
| ###
| ###
| ### |
2008-Dec-09 Tue
| 0.26
| 0.27
| 0.26
| ###
| 1,947,189
| ###
| ###
| ###
| 0.0 |
2008-Dec-08 Mon
| 0.255
| 0.28
| 0.255
| ###
| 1,900,048
| ###
| ###
| ###
| 0.0 |
2008-Dec-05 Fri
| 0.275
| 0.29
| 0.255
| 0.255
| 2,933,342
| ###
| 9.9
| 9.9
| 0.0 |
2008-Dec-04 Thu
| 0.29
| ###
| 0.27
| 0.275
| 3,701,380
| 499,686
| ###
| ###
| ### |
2008-Dec-03 Wed
| ###
| ###
| 0.29
| 0.29
| 2,309,683
| ###
| 11.8
| 11.8
| ### |
2008-Dec-02 Tue
| 0.28
| ###
| 0.275
| ###
|
|
| 93.7
| 93.7
| 0.0 |
2008-Dec-01 Mon
| 0.29
| ###
| 0.275
| 0.28
| 3,486,341
| 479,371
| 19.3
| 19.3
| ### |
2008-Nov-28 Fri
| 0.29
| 0.29
| 0.275
| 0.29
|
|
| 66.2
| 66.2
| ### |
2008-Nov-27 Thu
| ###
| ###
| 0.285
| 0.285
|
|
| 12.3
| 12.3
| ### |
2008-Nov-26 Wed
| ###
| ###
| ###
| ###
|
|
| 14.9
| 14.9
| 0.0 |
2008-Nov-25 Tue
| ###
| ###
| ###
| ###
| 1,873,240
| 0
| ###
| ###
| 0.0 |
2008-Nov-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-21 Fri
| ###
| ###
| ###
| 0.325
|
|
| 70.6
| 70.6
| ### |
2008-Nov-20 Thu
| ###
| ###
| ###
| ###
|
|
| 97.8
| 97.8
| 0.0 |
2008-Nov-19 Wed
| ###
| ###
| ###
| 0.325
|
|
| ###
| ###
| ### |
2008-Nov-18 Tue
| ###
| ###
| ###
| ###
| 824,375
| 0
| ###
| ###
| 0.0 |
2008-Nov-17 Mon
| 0.325
| ###
| ###
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2008-Nov-14 Fri
| ###
| ###
| ###
| 0.325
|
|
| ###
| ###
| ### |
2008-Nov-13 Thu
| ###
| ###
| ###
| ###
| 5,761,282
| 0
| ###
| ###
| 0.0 |
2008-Nov-12 Wed
| ###
| ###
| 0.29
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-11 Tue
| ###
| ###
| ###
| ###
| 4,302,171
| 0
| 22.0
| 22.0
| 0.0 |
2008-Nov-10 Mon
| 0.355
| ###
| ###
| ###
| 2,739,728
| 0
| ###
| ###
| 0.0 |
2008-Nov-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-06 Thu
| ###
| 0.375
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2008-Nov-05 Wed
| ###
| ###
| ###
| 0.355
| 3,559,859
| 0
| ###
| ###
| 0.0 |
2008-Nov-04 Tue
| ###
| 0.355
| 0.325
| ###
| 1,562,326
| ###
| 67.2
| 67.2
| 0.0 |
2008-Nov-03 Mon
| ###
| ###
| ###
| ###
| 3,216,289
| 0
| 92.2
| 92.2
| 0.0 |
2008-Oct-31 Fri
| 0.275
| ###
| 0.27
| ###
| 3,340,845
| ###
| ###
| ###
| 0.0 |
2008-Oct-30 Thu
| 0.27
| 0.29
| ###
| 0.275
|
|
| ###
| ###
| ### |
2008-Oct-29 Wed
| ###
| ###
| 0.27
| 0.27
| 3,791,775
| 511,889
| ###
| ###
| ### |
2008-Oct-28 Tue
| ###
| ###
| 0.275
| 0.275
|
|
| ###
| ###
| ### |
2008-Oct-27 Mon
| ###
| ###
| ###
| ###
|
|
| 14.4
| 14.4
| 0.0 |
2008-Oct-24 Fri
| ###
| ###
| ###
| ###
| 2,399,927
| 0
| 5.7
| 5.7
| 0.0 |
2008-Oct-23 Thu
| ###
| ###
| ###
| ###
| 1,871,829
| 0
| 32.1
| 32.1
| 0.0 |
2008-Oct-22 Wed
| ###
| ###
| 0.385
| 0.385
|
|
| 17.6
| 17.6
| 0.0 |
2008-Oct-21 Tue
| 0.425
| ###
| 0.42
| 0.425
| 1,543,484
| ###
| ###
| ###
| ### |
2008-Oct-20 Mon
| ###
| 0.41
| 0.375
| 0.41
| 1,652,380
| 648,559
| 90.2
| 90.2
| ### |
2008-Oct-17 Fri
| 0.4
| 0.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-16 Thu
| 0.425
| ###
| 0.385
| 0.385
|
|
| 11.6
| 11.6
| 0.0 |
2008-Oct-15 Wed
| 0.46
| ###
| 0.445
| 0.46
| 2,382,454
| ###
| ###
| ###
| 0.0 |
2008-Oct-14 Tue
| 0.49
| 0.49
| 0.445
| ###
| 1,767,182
| 826,157
| 15.3
| 15.3
| 0.0 |
2008-Oct-13 Mon
| 0.48
| 0.5
| 0.445
| 0.445
|
|
| 10.7
| 10.7
| ### |
2008-Oct-10 Fri
| ###
| ###
| 0.45
| 0.455
| 3,123,284
| ###
| ###
| ###
| 0.0 |
2008-Oct-09 Thu
| 0.53
| 0.545
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
2008-Oct-08 Wed
| 0.54
| 0.575
| 0.53
| 0.55
| 2,197,485
| ###
| ###
| ###
| ### |
2008-Oct-07 Tue
| 0.55
| ###
| 0.53
| ###
| 1,704,149
| ###
| ###
| ###
| 0.0 |
2008-Oct-06 Mon
| 0.59
| ###
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2008-Oct-03 Fri
| 0.58
| ###
| 0.575
| ###
| 1,063,743
| 305,826
| 86.1
| 86.1
| 0.0 |
2008-Oct-02 Thu
| ###
| ###
| 0.585
| ###
| 1,296,158
| 379,126
| 37.7
| 37.7
| 0.0 |
2008-Oct-01 Wed
| 0.575
| ###
| 0.575
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-30 Tue
| 0.545
| 0.57
| 0.53
| 0.555
|
|
| 65.8
| 65.8
| ### |
2008-Sep-29 Mon
| ###
| ###
| 0.57
| 0.57
| 2,253,554
| ###
| ###
| ###
| ### |
2008-Sep-26 Fri
| ###
| ###
| 0.575
| 0.585
| 1,367,972
| ###
| 27.6
| 27.6
| ### |
2008-Sep-25 Thu
| ###
| ###
| 0.555
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-24 Wed
| 0.555
| 0.56
| 0.545
| 0.56
| 4,937,052
| 2,727,721
| 69.7
| 69.7
| ### |
2008-Sep-23 Tue
| ###
| 0.555
| 0.525
| 0.55
| 1,078,389
| ###
| 85.8
| 85.8
| ### |
2008-Sep-22 Mon
| ###
| 0.575
| ###
| 0.54
|
|
| 17.6
| 17.6
| 0.0 |
2008-Sep-19 Fri
| 0.57
| 0.585
| 0.545
| 0.545
|
|
| ###
| ###
| 0.0 |
2008-Sep-18 Thu
| 0.56
| 0.56
| 0.525
| 0.545
| 7,085,320
| 3,843,786
| ###
| ###
| 0.0 |
2008-Sep-17 Wed
| ###
| ###
| 0.585
| ###
| 5,118,881
| 1,497,272
| ###
| ###
| 0.0 |
2008-Sep-16 Tue
| 0.56
| ###
| 0.555
| ###
|
|
| 95.5
| 95.5
| 0.0 |
2008-Sep-15 Mon
| ###
| ###
| 0.55
| 0.59
|
|
| ###
| ###
| 0.0 |
2008-Sep-12 Fri
| ###
| ###
| ###
| ###
| 2,731,070
| 0
| ###
| ###
| 0.0 |
2008-Sep-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-09 Tue
| ###
| ###
| ###
| ###
| 2,061,978
| 0
| ###
| ###
| 0.0 |
2008-Sep-08 Mon
| 0.57
| ###
| 0.57
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-05 Fri
| ###
| ###
| ###
| 0.585
|
|
| 17.6
| 17.6
| ### |
2008-Sep-04 Thu
| ###
| ###
| ###
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2008-Sep-03 Wed
| ###
| 0.645
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2008-Sep-02 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Sep-01 Mon
| ###
| 0.645
| ###
| ###
| 1,917,486
| 618,389
| 8.0
| 8.0
| 0.0 |
2008-Aug-29 Fri
| ###
| 0.655
| ###
| ###
| 3,135,442
| 1,026,857
| ###
| ###
| 0.0 |
2008-Aug-28 Thu
| 0.645
| 0.645
| ###
| ###
| 2,376,249
| 766,340
| 16.5
| 16.5
| 0.0 |
2008-Aug-27 Wed
| ###
| 0.685
| ###
| ###
| 3,069,327
| 1,051,244
| 71.1
| 71.1
| 0.0 |
2008-Aug-26 Tue
| ###
| ###
| ###
| ###
|
|
| 19.4
| 19.4
| 0.0 |
2008-Aug-25 Mon
| ###
| 0.7
| 0.655
| ###
| 2,550,680
| 1,728,085
| ###
| ###
| 0.0 |
2008-Aug-22 Fri
| ###
| ###
| ###
| 0.645
|
|
| 93.5
| 93.5
| ### |
2008-Aug-21 Thu
| 0.625
| 0.625
| ###
| ###
| 4,392,949
| ###
| ###
| ###
| 0.0 |
2008-Aug-20 Wed
| ###
| ###
| ###
| ###
| 3,394,670
| 0
| 88.0
| 88.0
| 0.0 |
2008-Aug-19 Tue
| ###
| ###
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2008-Aug-18 Mon
| ###
| 0.645
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-15 Fri
| ###
| ###
| ###
| 0.645
|
|
| ###
| ###
| ### |
2008-Aug-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-13 Wed
| ###
| ###
| ###
| ###
| 3,132,875
| 0
| 27.0
| 27.0
| 0.0 |
2008-Aug-12 Tue
| ###
| ###
| ###
| ###
| 2,424,281
| 0
| ###
| ###
| 0.0 |
2008-Aug-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-07 Thu
| ###
| ###
| ###
| ###
| 3,493,822
| 0
| 29.4
| 29.4
| 0.0 |
2008-Aug-06 Wed
| ###
| 0.625
| 0.59
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-05 Tue
| 0.58
| ###
| 0.58
| ###
| 4,511,648
| 1,308,377
| ###
| ###
| 0.0 |
2008-Aug-04 Mon
| ###
| ###
| 0.58
| 0.58
|
|
| 19.6
| 19.6
| ### |
2008-Aug-01 Fri
| ###
| 0.7
| 0.585
| 0.59
|
|
| 2.0
| 2.0
| 0.0 |
2008-Jul-31 Thu
| 0.8
| 0.8
| 0.655
| ###
|
|
| 0.4
| 0.4
| 0.0 |
2008-Jul-30 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jul-29 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jul-28 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jul-25 Fri
| ###
| 1.055
| ###
| 0.975
| 1,207,255
| 636,827
| 7.8
| 7.8
| ### |
2008-Jul-24 Thu
| ###
| ###
| 1.045
| 1.045
|
|
| ###
| ###
| 0.1 |
2008-Jul-23 Wed
| 0.985
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-22 Tue
| ###
| ###
| ###
| ###
| 1,417,759
| 0
| 17.0
| 17.0
| 0.0 |
2008-Jul-21 Mon
| ###
| ###
| 0.945
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-18 Fri
| 0.89
| ###
| 0.88
| ###
|
|
| 95.7
| 95.7
| 0.0 |
2008-Jul-17 Thu
| ###
| 0.955
| 0.89
| 0.89
| 1,184,684
| 1,092,870
| 10.4
| 10.4
| ### |
2008-Jul-16 Wed
| ###
| ###
| ###
| ###
|
|
| 12.1
| 12.1
| 0.0 |
2008-Jul-15 Tue
| ###
| ###
| ###
| 0.975
|
|
| 46.6
| 46.6
| ### |
2008-Jul-14 Mon
| ###
| ###
| ###
| ###
|
|
| 10.1
| 10.1
| 0.0 |
2008-Jul-11 Fri
| ###
| ###
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2008-Jul-10 Thu
| ###
| ###
| 1.055
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2008-Jul-09 Wed
| ###
| 1.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-08 Tue
| 1.155
| ###
| 1.075
| 1.075
|
|
| ###
| ###
| ### |
2008-Jul-07 Mon
| ###
| ###
| 1.155
| ###
| 708,041
| ###
| 75.4
| 75.4
| 0.0 |
2008-Jul-04 Fri
| 1.21
| 1.24
| 1.185
| 1.21
|
|
| 66.6
| 66.6
| ### |
2008-Jul-03 Thu
| 1.085
| 1.245
| 1.075
| 1.23
| 2,323,354
| ###
| 99.2
| 99.2
| 0.1 |
2008-Jul-02 Wed
| ###
| ###
| ###
| ###
|
|
| 9.1
| 9.1
| 0.0 |
2008-Jul-01 Tue
| ###
| 1.225
| ###
| ###
| 1,162,773
| ###
| ###
| ###
| 0.0 |
2008-Jun-30 Mon
| 1.26
| 1.26
| 1.175
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-27 Fri
| 1.185
| 1.275
| 1.145
| 1.24
|
|
| ###
| ###
| 0.1 |
2008-Jun-26 Thu
| ###
| 1.285
| 1.22
| 1.22
| 1,648,442
| 2,064,673
| 13.5
| 13.5
| 0.1 |
2008-Jun-25 Wed
| 1.325
| 1.325
| 1.24
| 1.27
|
|
| ###
| ###
| ### |
2008-Jun-24 Tue
| 1.345
| ###
| 1.275
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-23 Mon
| ###
| ###
| ###
| ###
| 1,474,955
| 0
| 85.7
| 85.7
| 0.0 |
2008-Jun-20 Fri
| ###
| ###
| ###
| ###
| 2,252,086
| 0
| 77.0
| 77.0
| 0.0 |
2008-Jun-19 Thu
| ###
| 1.375
| 1.345
| 1.375
| 2,057,043
| 2,797,578
| ###
| ###
| 0.1 |
2008-Jun-18 Wed
| ###
| 1.375
| 1.345
| ###
| 1,980,871
| 2,693,984
| 74.7
| 74.7
| 0.0 |
2008-Jun-17 Tue
| ###
| ###
| ###
| ###
| 1,062,772
| 0
| 70.5
| 70.5
| 0.0 |
2008-Jun-16 Mon
| 1.375
| ###
| 1.285
| ###
| 1,037,729
| 666,740
| 85.6
| 85.6
| 0.0 |
2008-Jun-13 Fri
| 1.385
| 1.41
| ###
| ###
| 780,287
| ###
| 73.3
| 73.3
| 0.0 |
2008-Jun-12 Thu
| ###
| ###
| ###
| 1.385
| 751,383
| 0
| ###
| ###
| 0.1 |
2008-Jun-11 Wed
| 1.42
| 1.425
| ###
| ###
| 2,112,484
| 1,505,144
| 22.6
| 22.6
| 0.0 |
2008-Jun-10 Tue
| 1.475
| 1.475
| ###
| 1.4
|
|
| ###
| ###
| ### |
2008-Jun-06 Fri
| 1.5
| 1.52
| 1.475
| 1.48
| 2,156,776
| 3,229,772
| ###
| ###
| 0.1 |
2008-Jun-05 Thu
| 1.48
| ###
| 1.46
| 1.49
|
|
| ###
| ###
| ### |
2008-Jun-04 Wed
| 1.51
| 1.525
| 1.455
| 1.455
|
|
| 17.0
| 17.0
| ### |
2008-Jun-03 Tue
| 1.55
| ###
| 1.52
| 1.53
| 757,853
| ###
| ###
| ###
| ### |
2008-Jun-02 Mon
| 1.59
| ###
| ###
| 1.555
| 1,228,571
| 0
| 25.2
| 25.2
| ### |
2008-May-30 Fri
| ###
| ###
| 1.57
| ###
| 542,921
| ###
| ###
| ###
| 0.0 |
2008-May-29 Thu
| 1.585
| ###
| 1.575
| ###
| 852,522
| ###
| ###
| ###
| 0.0 |
2008-May-28 Wed
| 1.56
| 1.58
| 1.56
| 1.58
| 473,878
| 743,988
| 81.7
| 81.7
| 0.1 |
2008-May-27 Tue
| 1.555
| ###
| 1.555
| ###
| 629,984
| ###
| 73.4
| 73.4
| 0.0 |
2008-May-26 Mon
| 1.555
| ###
| ###
| 1.545
| 358,050
| 0
| ###
| ###
| ### |
2008-May-23 Fri
| ###
| ###
| 1.54
| 1.555
| 1,405,652
| 1,082,352
| ###
| ###
| ### |
2008-May-22 Thu
| 1.575
| ###
| 1.555
| ###
| 811,155
| 630,673
| ###
| ###
| 0.0 |
2008-May-21 Wed
| 1.56
| ###
| 1.56
| 1.58
|
|
| 75.5
| 75.5
| 0.1 |
2008-May-20 Tue
| ###
| ###
| 1.49
| 1.575
|
|
| ###
| ###
| 0.1 |
2008-May-19 Mon
| ###
| 1.675
| ###
| ###
| 701,542
| 587,541
| ###
| ###
| 0.0 |
2008-May-16 Fri
| ###
| 1.685
| ###
| 1.675
| 1,351,972
| ###
| ###
| ###
| ### |
2008-May-15 Thu
| 1.685
| 1.685
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-13 Tue
| 1.685
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-12 Mon
| ###
| 1.7
| ###
| 1.675
|
|
| 29.7
| 29.7
| ### |
2008-May-09 Fri
| ###
| ###
| 1.655
| 1.685
|
|
| 74.3
| 74.3
| ### |
2008-May-08 Thu
| ###
| 1.685
| ###
| ###
| 718,853
| ###
| 73.6
| 73.6
| 0.0 |
2008-May-07 Wed
| ###
| 1.675
| 1.645
| ###
| 3,302,687
| ###
| ###
| ###
| 0.0 |
2008-May-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-05 Mon
| ###
| ###
| ###
| ###
| 603,789
| 0
| ###
| ###
| 0.0 |
2008-May-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-01 Thu
| ###
| ###
| ###
| 1.625
|
|
| ###
| ###
| ### |
2008-Apr-30 Wed
| ###
| ###
| ###
| ###
| 2,119,552
| 0
| 20.0
| 20.0
| 0.0 |
2008-Apr-29 Tue
| ###
| 1.7
| 1.655
| ###
| 1,834,686
| 3,077,685
| 25.8
| 25.8
| 0.0 |
2008-Apr-28 Mon
| ###
| 1.7
| ###
| 1.7
|
|
| ###
| ###
| ### |
2008-Apr-24 Thu
| 1.71
| 1.71
| ###
| 1.675
| 1,459,842
| ###
| 19.1
| 19.1
| ### |
2008-Apr-23 Wed
| 1.675
| 1.7
| 1.675
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2008-Apr-22 Tue
| ###
| 1.685
| 1.655
| ###
| 881,782
| 1,472,575
| ###
| ###
| 0.0 |
2008-Apr-21 Mon
| ###
| ###
| ###
| 1.645
|
|
| 32.6
| 32.6
| 0.1 |
2008-Apr-18 Fri
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2008-Apr-17 Thu
| ###
| 1.7
| ###
| 1.645
|
|
| 72.7
| 72.7
| 0.1 |
2008-Apr-16 Wed
| ###
| ###
| 1.59
| ###
|
|
| 16.2
| 16.2
| 0.0 |
2008-Apr-15 Tue
| ###
| ###
| 1.585
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2008-Apr-14 Mon
| ###
| ###
| 1.585
| ###
| 1,369,123
| 1,085,029
| ###
| ###
| 0.0 |
2008-Apr-11 Fri
| 1.625
| 1.655
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-10 Thu
| ###
| 1.73
| 1.625
| 1.625
|
|
| 8.5
| 8.5
| ### |
2008-Apr-09 Wed
| 1.87
| 1.87
| 1.685
| 1.745
| 2,989,176
| ###
| 4.9
| 4.9
| 0.1 |
2008-Apr-08 Tue
| 1.86
| 1.89
| 1.84
| 1.855
| 1,230,070
| 2,294,080
| ###
| ###
| 0.1 |
2008-Apr-07 Mon
| 1.86
| ###
| 1.86
| 1.87
| 872,284
| 811,224
| 70.1
| 70.1
| ### |
2008-Apr-04 Fri
| 1.89
| ###
| ###
| 1.88
|
|
| ###
| ###
| 0.1 |
2008-Apr-03 Thu
| ###
| ###
| 1.86
| 1.88
| 967,181
| 899,478
| 26.2
| 26.2
| 0.1 |
2008-Apr-02 Wed
| 1.88
| ###
| 1.845
| 1.88
|
|
| ###
| ###
| 0.1 |
2008-Apr-01 Tue
| 1.83
| ###
| 1.79
| 1.81
| 890,884
| 797,341
| 30.7
| 30.7
| ### |
2008-Mar-31 Mon
| 1.8
| ###
| 1.77
| 1.81
| 1,520,886
| 1,345,984
| 71.3
| 71.3
| ### |
2008-Mar-28 Fri
| 1.81
| 1.83
| 1.79
| 1.81
|
|
| ###
| ###
| ### |
2008-Mar-27 Thu
| 1.78
| 1.84
| 1.72
| 1.82
| 761,376
| 1,355,249
| 77.1
| 77.1
| ### |
2008-Mar-26 Wed
| 1.82
| 1.84
| ###
| 1.84
| 758,027
| 697,384
| ###
| ###
| ### |
2008-Mar-25 Tue
| 1.8
| 1.88
| 1.73
| 1.745
|
|
| 17.3
| 17.3
| 0.1 |
2008-Mar-20 Thu
| 1.7
| 1.78
| ###
| 1.78
|
|
| ###
| ###
| 0.1 |
2008-Mar-19 Wed
| ###
| 1.745
| ###
| 1.745
| 772,343
| ###
| ###
| ###
| 0.1 |
2008-Mar-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-17 Mon
| ###
| ###
| ###
| ###
| 1,035,053
| 0
| ###
| ###
| 0.0 |
2008-Mar-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-13 Thu
| 1.645
| ###
| ###
| ###
| 528,385
| 0
| ###
| ###
| 0.0 |
2008-Mar-12 Wed
| 1.7
| 1.72
| ###
| 1.655
|
|
| 22.5
| 22.5
| 0.1 |
2008-Mar-11 Tue
| ###
| ###
| 1.58
| 1.625
| 1,140,846
| ###
| 45.5
| 45.5
| ### |
2008-Mar-10 Mon
| 1.7
| 1.725
| ###
| 1.685
|
|
| ###
| ###
| ### |
2008-Mar-07 Fri
| 1.78
| 1.78
| 1.725
| 1.725
| 1,406,126
| ###
| 23.4
| 23.4
| ### |
2008-Mar-06 Thu
| 1.825
| 1.83
| 1.785
| 1.79
|
|
| ###
| ###
| 0.1 |
2008-Mar-05 Wed
| 1.875
| 1.885
| 1.82
| ###
| 1,474,549
| ###
| 27.8
| 27.8
| 0.0 |
2008-Mar-04 Tue
| ###
| ###
| ###
| 1.825
|
|
| ###
| ###
| ### |
2008-Mar-03 Mon
| ###
| ###
| 1.88
| 1.88
| 1,627,580
| 1,529,925
| ###
| ###
| 0.1 |
2008-Feb-29 Fri
| ###
| ###
| ###
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2008-Feb-28 Thu
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2008-Feb-27 Wed
| ###
| ###
| ###
| ###
| 1,011,749
| 0
| ###
| ###
| 0.0 |
2008-Feb-26 Tue
| ###
| ###
| ###
| ###
| 888,320
| 0
| 84.9
| 84.9
| 0.0 |
2008-Feb-25 Mon
| 1.85
| ###
| 1.84
| 1.87
| 916,628
| ###
| ###
| ###
| ### |
2008-Feb-22 Fri
| 1.83
| 1.845
| 1.8
| 1.84
| 830,476
| 1,513,542
| ###
| ###
| ### |
2008-Feb-21 Thu
| ###
| 1.85
| 1.79
| 1.85
|
|
| ###
| ###
| 0.1 |
2008-Feb-20 Wed
| 1.84
| 1.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-19 Tue
| 1.83
| 1.84
| 1.79
| 1.84
|
|
| 72.9
| 72.9
| ### |
2008-Feb-18 Mon
| 1.79
| 1.845
| 1.785
| 1.8
| 776,628
| 1,409,579
| 76.8
| 76.8
| 0.1 |
2008-Feb-15 Fri
| 1.86
| 1.86
| 1.785
| 1.82
| 838,075
| ###
| ###
| ###
| ### |
2008-Feb-14 Thu
| 1.83
| ###
| 1.8
| 1.875
|
|
| ###
| ###
| ### |
2008-Feb-13 Wed
| 1.825
| 1.85
| 1.78
| 1.78
| 1,232,777
| ###
| 24.4
| 24.4
| 0.1 |
2008-Feb-12 Tue
| 1.84
| 1.87
| 1.775
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2008-Feb-11 Mon
| 1.85
| 1.88
| 1.8
| 1.825
| 556,227
| 1,023,457
| 40.4
| 40.4
| ### |
2008-Feb-08 Fri
| 1.83
| 1.87
| 1.78
| 1.81
|
|
| ###
| ###
| ### |
2008-Feb-07 Thu
| 1.76
| ###
| 1.725
| 1.8
| 1,039,545
| ###
| 83.0
| 83.0
| 0.1 |
2008-Feb-06 Wed
| 1.86
| 1.89
| 1.755
| 1.77
| 1,967,453
| 3,585,683
| ###
| ###
| ### |
2008-Feb-05 Tue
| ###
| 1.975
| 1.86
| 1.86
|
|
| 10.3
| 10.3
| 0.1 |
2008-Feb-04 Mon
| ###
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2008-Feb-01 Fri
| 1.945
| ###
| 1.885
| ###
|
|
| 17.7
| 17.7
| 0.0 |
2008-Jan-31 Thu
| ###
| 1.985
| 1.885
| 1.885
|
|
| 20.5
| 20.5
| 0.1 |
2008-Jan-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-25 Fri
| ###
| ###
| 1.955
| ###
| 1,327,549
| 1,297,679
| ###
| ###
| 0.0 |
2008-Jan-24 Thu
| ###
| ###
| 1.875
| ###
| 1,390,228
| ###
| ###
| ###
| 0.0 |
2008-Jan-23 Wed
| ###
| ###
| ###
| 1.89
| 1,845,470
| 0
| ###
| ###
| ### |
2008-Jan-22 Tue
| ###
| ###
| 1.85
| 1.89
| 2,213,852
| ###
| 60.7
| 60.7
| ### |
2008-Jan-21 Mon
| 2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-17 Thu
| ###
| ###
| ###
| 1.985
| 2,457,672
| 0
| ###
| ###
| ### |
2008-Jan-16 Wed
| ###
| ###
| 1.88
| ###
| 2,283,589
| 2,146,573
| 81.3
| 81.3
| 0.0 |
2008-Jan-15 Tue
| ###
| 2
| ###
| 1.955
| 1,104,985
| 1,104,985
| 29.5
| 29.5
| ### |
2008-Jan-14 Mon
| 2
| ###
| 1.945
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-11 Fri
| ###
| ###
| ###
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2008-Jan-10 Thu
| ###
| 2.2
| ###
| ###
| 1,281,446
| ###
| 27.1
| 27.1
| 0.0 |
2008-Jan-09 Wed
| ###
| ###
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2008-Jan-08 Tue
| 2.26
| 2.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-07 Mon
| 2.25
| 2.25
| 2.21
| 2.22
|
|
| ###
| ###
| 0.2 |
2008-Jan-04 Fri
| ###
| ###
| 2.25
| 2.28
| 351,180
| 395,077
| 21.5
| 21.5
| 0.2 |
2008-Jan-03 Thu
| ###
| ###
| 2.29
| ###
| 331,043
| 379,044
| 80.9
| 80.9
| 0.0 |
2008-Jan-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-31 Mon
| ###
| ###
| 2.27
| ###
|
|
| 14.1
| 14.1
| 0.0 |
2007-Dec-28 Fri
| ###
| 2.42
| ###
| 2.42
| 699,521
| 846,420
| ###
| ###
| 0.2 |
2007-Dec-27 Thu
| ###
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-24 Mon
| 2.28
| ###
| 2.21
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-21 Fri
| 2.25
| ###
| 2.25
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-20 Thu
| ###
| ###
| 2.26
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2007-Dec-19 Wed
| ###
| ###
| 2.26
| 2.27
|
|
| 26.1
| 26.1
| 0.2 |
2007-Dec-18 Tue
| 2.4
| 2.45
| ###
| ###
| 1,317,848
| ###
| 31.4
| 31.4
| 0.0 |
2007-Dec-17 Mon
| 2.52
| 2.55
| 2.41
| 2.43
|
|
| 31.9
| 31.9
| ### |
2007-Dec-14 Fri
| 2.56
| 2.59
| 2.54
| 2.54
|
|
| ###
| ###
| ### |
2007-Dec-13 Thu
| 2.57
| ###
| 2.55
| 2.58
|
|
| ###
| ###
| 0.2 |
2007-Dec-12 Wed
| 2.57
| ###
| 2.54
| 2.56
|
|
| 31.0
| 31.0
| 0.2 |
2007-Dec-11 Tue
| 2.58
| ###
| 2.56
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-10 Mon
| ###
| ###
| 2.5
| ###
| 832,828
| ###
| ###
| ###
| 0.0 |
2007-Dec-07 Fri
| 2.51
| ###
| 2.5
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-06 Thu
| 2.45
| 2.51
| 2.44
| 2.48
| 860,283
| ###
| 72.0
| 72.0
| 0.2 |
2007-Dec-05 Wed
| 2.41
| 2.47
| 2.41
| 2.45
| 1,080,879
| 2,637,344
| ###
| ###
| 0.2 |
2007-Dec-04 Tue
| 2.42
| 2.45
| ###
| 2.41
|
|
| 34.5
| 34.5
| 0.2 |
2007-Dec-03 Mon
| 2.41
| 2.45
| ###
| 2.4
| 887,720
| 1,087,457
| ###
| ###
| ### |
2007-Nov-30 Fri
| 2.42
| 2.42
| ###
| ###
| 837,687
| ###
| 21.6
| 21.6
| 0.0 |
2007-Nov-29 Thu
| 2.45
| 2.45
| ###
| 2.42
| 1,339,642
| ###
| 28.9
| 28.9
| 0.2 |
2007-Nov-28 Wed
| 2.46
| 2.46
| ###
| ###
| 2,729,259
| 3,356,988
| 18.1
| 18.1
| 0.0 |
2007-Nov-27 Tue
| 2.48
| 2.5
| 2.45
| 2.5
| 434,643
| 1,075,741
| ###
| ###
| 0.2 |
2007-Nov-26 Mon
| 2.45
| 2.5
| 2.44
| 2.5
| 671,353
| 1,658,241
| 80.1
| 80.1
| 0.2 |
2007-Nov-23 Fri
| 2.46
| 2.48
| 2.43
| 2.48
|
|
| ###
| ###
| 0.2 |
2007-Nov-22 Thu
| 2.47
| 2.47
| 2.44
| 2.44
|
|
| ###
| ###
| 0.2 |
2007-Nov-21 Wed
| 2.46
| 2.47
| 2.43
| 2.44
| 930,848
| 2,280,577
| ###
| ###
| 0.2 |
2007-Nov-20 Tue
| 2.44
| 2.48
| 2.4
| 2.44
| 1,588,353
| 3,875,581
| ###
| ###
| 0.2 |
2007-Nov-19 Mon
| 2.44
| 2.54
| 2.43
| 2.54
|
|
| 91.3
| 91.3
| ### |
2007-Nov-16 Fri
| 2.4
| 2.43
| ###
| 2.43
|
|
| 77.9
| 77.9
| ### |
2007-Nov-15 Thu
| 2.44
| 2.44
| ###
| ###
| 1,522,873
| ###
| ###
| ###
| 0.0 |
2007-Nov-14 Wed
| ###
| 2.44
| ###
| 2.4
|
|
| ###
| ###
| ### |
2007-Nov-13 Tue
| ###
| ###
| ###
| ###
| 811,852
| 0
| 22.9
| 22.9
| 0.0 |
2007-Nov-12 Mon
| 2.4
| 2.42
| ###
| ###
| 2,402,180
| ###
| ###
| ###
| 0.0 |
2007-Nov-09 Fri
| 2.41
| 2.44
| ###
| 2.42
|
|
| 69.2
| 69.2
| 0.2 |
2007-Nov-08 Thu
| 2.42
| 2.47
| ###
| 2.41
| 1,188,641
| 1,467,971
| 39.9
| 39.9
| 0.2 |
2007-Nov-07 Wed
| 2.42
| 2.49
| ###
| 2.49
| 1,295,041
| 1,612,326
| ###
| ###
| 0.2 |
2007-Nov-06 Tue
| ###
| 2.44
| ###
| 2.44
| 415,374
| 506,756
| 91.2
| 91.2
| 0.2 |
2007-Nov-05 Mon
| 2.4
| 2.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-02 Fri
| 2.4
| 2.46
| 2.4
| 2.4
|
|
| 61.3
| 61.3
| ### |
2007-Nov-01 Thu
| ###
| 2.45
| ###
| 2.45
| 628,825
| ###
| 79.9
| 79.9
| 0.2 |
2007-Oct-31 Wed
| 2.41
| 2.44
| ###
| ###
| 743,583
| 907,171
| 20.7
| 20.7
| 0.0 |
2007-Oct-30 Tue
| ###
| 2.43
| ###
| 2.43
| 363,784
| ###
| 81.1
| 81.1
| ### |
2007-Oct-29 Mon
| 2.43
| 2.43
| ###
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2007-Oct-26 Fri
| 2.45
| 2.47
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2007-Oct-25 Thu
| ###
| 2.47
| ###
| 2.47
|
|
| 90.3
| 90.3
| ### |
2007-Oct-24 Wed
| ###
| 2.41
| ###
| ###
| 184,640
| ###
| ###
| ###
| 0.0 |
2007-Oct-23 Tue
| ###
| ###
| ###
| ###
| 622,953
| 0
| ###
| ###
| 0.0 |
2007-Oct-22 Mon
| ###
| ###
| ###
| ###
| 555,582
| 0
| ###
| ###
| 0.0 |
2007-Oct-19 Fri
| ###
| ###
| ###
| ###
| 811,624
| 0
| 30.7
| 30.7
| 0.0 |
2007-Oct-18 Thu
| 2.42
| 2.43
| ###
| ###
| 517,270
| 628,483
| 19.3
| 19.3
| 0.0 |
2007-Oct-17 Wed
| 2.42
| 2.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-16 Tue
| 2.44
| 2.44
| 2.4
| 2.4
|
|
| 20.6
| 20.6
| ### |
2007-Oct-15 Mon
| 2.43
| 2.46
| 2.4
| 2.41
|
|
| ###
| ###
| 0.2 |
2007-Oct-12 Fri
| 2.4
| 2.45
| 2.4
| 2.45
| 572,041
| ###
| 83.9
| 83.9
| 0.2 |
2007-Oct-11 Thu
| 2.42
| 2.45
| ###
| 2.4
|
|
| 24.9
| 24.9
| ### |
2007-Oct-10 Wed
| 2.42
| 2.45
| 2.4
| 2.45
| 934,850
| ###
| 76.9
| 76.9
| 0.2 |
2007-Oct-09 Tue
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-08 Mon
| ###
| ###
| ###
| ###
| 842,751
| 0
| 67.7
| 67.7
| 0.0 |
2007-Oct-05 Fri
| ###
| ###
| ###
| ###
| 842,075
| 0
| 66.4
| 66.4
| 0.0 |
2007-Oct-04 Thu
| ###
| ###
| ###
| ###
|
|
| 15.7
| 15.7
| 0.0 |
2007-Oct-03 Wed
| ###
| 2.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-02 Tue
| ###
| 2.44
| ###
| ###
| 1,867,852
| 2,278,779
| ###
| ###
| 0.0 |
2007-Oct-01 Mon
| ###
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-28 Fri
| ###
| ###
| ###
| ###
|
|
| 59.6
| 59.6
| 0.0 |
2007-Sep-27 Thu
| ###
| ###
| ###
| ###
|
|
| 15.3
| 15.3
| 0.0 |
2007-Sep-26 Wed
| ###
| ###
| ###
| ###
| 260,359
| 0
| ###
| ###
| 0.0 |
2007-Sep-25 Tue
| ###
| ###
| ###
| ###
| 574,357
| 0
| 78.3
| 78.3
| 0.0 |
2007-Sep-24 Mon
| ###
| ###
| ###
| ###
| 858,127
| 0
| 73.8
| 73.8
| 0.0 |
2007-Sep-21 Fri
| ###
| ###
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2007-Sep-20 Thu
| 2.43
| 2.44
| ###
| ###
| 3,595,657
| ###
| 16.2
| 16.2
| 0.0 |
2007-Sep-19 Wed
| 2.41
| 2.41
| ###
| 2.41
|
|
| 68.0
| 68.0
| 0.2 |
2007-Sep-18 Tue
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-17 Mon
| 2.4
| 2.44
| ###
| ###
| 1,847,057
| ###
| 21.8
| 21.8
| 0.0 |
2007-Sep-14 Fri
| 2.43
| 2.49
| 2.41
| 2.45
|
|
| 70.0
| 70.0
| 0.2 |
2007-Sep-13 Thu
| 2.41
| 2.44
| ###
| 2.4
| 926,254
| 1,130,029
| ###
| ###
| ### |
2007-Sep-12 Wed
| 2.47
| 2.47
| 2.42
| 2.42
| 794,159
| ###
| 23.3
| 23.3
| 0.2 |
2007-Sep-11 Tue
| 2.45
| 2.49
| 2.43
| 2.43
| 641,045
| 1,576,970
| ###
| ###
| ### |
2007-Sep-10 Mon
| 2.42
| 2.46
| 2.4
| 2.46
|
|
| ###
| ###
| 0.2 |
2007-Sep-07 Fri
| 2.48
| 2.48
| 2.44
| 2.47
| 119,426
| 293,787
| 29.2
| 29.2
| ### |
2007-Sep-06 Thu
| 2.46
| 2.5
| 2.45
| 2.45
|
|
| 32.4
| 32.4
| 0.2 |
2007-Sep-05 Wed
| 2.5
| 2.53
| 2.48
| 2.5
| 3,730,355
| ###
| 72.1
| 72.1
| 0.2 |
2007-Sep-04 Tue
| 2.42
| 2.51
| 2.42
| 2.5
| 1,097,358
| 2,704,987
| ###
| ###
| 0.2 |
2007-Sep-03 Mon
| 2.4
| 2.45
| ###
| 2.42
|
|
| 73.0
| 73.0
| 0.2 |
2007-Aug-31 Fri
| ###
| 2.44
| ###
| ###
| 1,165,778
| 1,422,249
| 54.5
| 54.5
| 0.0 |
2007-Aug-30 Thu
| ###
| ###
| ###
| ###
| 815,186
| 0
| ###
| ###
| 0.0 |
2007-Aug-29 Wed
| ###
| ###
| ###
| ###
|
|
| 60.0
| 60.0
| 0.0 |
2007-Aug-28 Tue
| 2.44
| 2.48
| 2.42
| 2.42
| 1,070,352
| ###
| ###
| ###
| 0.2 |
2007-Aug-27 Mon
| 2.48
| 2.54
| 2.45
| 2.48
| 722,942
| 1,803,740
| ###
| ###
| 0.2 |
2007-Aug-24 Fri
| 2.46
| 2.5
| 2.46
| 2.47
| 1,641,049
| ###
| ###
| ###
| ### |
2007-Aug-23 Thu
| 2.49
| 2.55
| 2.45
| 2.5
| 2,670,525
| ###
| ###
| ###
| 0.2 |
2007-Aug-22 Wed
| ###
| 2.48
| ###
| 2.48
|
|
| ###
| ###
| 0.2 |
2007-Aug-21 Tue
| ###
| ###
| ###
| ###
| 580,150
| 0
| 62.6
| 62.6
| 0.0 |
2007-Aug-20 Mon
| ###
| ###
| 2.29
| ###
|
|
| 62.4
| 62.4
| 0.0 |
2007-Aug-17 Fri
| ###
| ###
| 2.23
| 2.29
|
|
| ###
| ###
| ### |
2007-Aug-16 Thu
| ###
| 2.4
| 2.21
| ###
| 2,532,387
| 5,837,152
| 80.8
| 80.8
| 0.0 |
2007-Aug-15 Wed
| ###
| 2.4
| ###
| ###
| 1,045,086
| ###
| ###
| ###
| 0.0 |
2007-Aug-14 Tue
| 2.49
| 2.54
| 2.41
| 2.47
| 3,608,884
| 8,931,987
| ###
| ###
| ### |
2007-Aug-13 Mon
| 2.45
| 2.5
| 2.42
| 2.5
| 937,384
| ###
| 84.7
| 84.7
| 0.2 |
2007-Aug-10 Fri
| 2.42
| 2.51
| 2.42
| 2.45
|
|
| 77.9
| 77.9
| 0.2 |
2007-Aug-09 Thu
| 2.49
| 2.5
| 2.44
| 2.5
| 2,202,453
| 5,440,058
| ###
| ###
| 0.2 |
2007-Aug-08 Wed
| ###
| 2.48
| ###
| 2.48
|
|
| 88.0
| 88.0
| 0.2 |
2007-Aug-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-03 Fri
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2007-Aug-02 Thu
| ###
| ###
| ###
| ###
| 1,361,980
| 0
| ###
| ###
| 0.0 |
2007-Aug-01 Wed
| ###
| ###
| ###
| ###
|
|
| 90.9
| 90.9
| 0.0 |
2007-Jul-31 Tue
| 2.29
| 2.4
| 2.27
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2007-Jul-30 Mon
| ###
| ###
| 2.25
| 2.28
|
|
| 24.9
| 24.9
| 0.2 |
2007-Jul-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-25 Wed
| ###
| ###
| ###
| ###
| 873,528
| 0
| 78.9
| 78.9
| 0.0 |
2007-Jul-24 Tue
| 2.27
| ###
| 2.24
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2007-Jul-23 Mon
| 2.26
| 2.27
| 2.22
| 2.27
|
|
| 70.5
| 70.5
| 0.2 |
2007-Jul-20 Fri
| 2.2
| 2.26
| 2.2
| 2.26
|
|
| ###
| ###
| ### |
2007-Jul-19 Thu
| 2.2
| 2.2
| ###
| 2.2
|
|
| 63.5
| 63.5
| 0.2 |
2007-Jul-18 Wed
| 2.24
| 2.24
| 2.21
| 2.21
| 398,070
| ###
| 26.9
| 26.9
| 0.2 |
2007-Jul-17 Tue
| 2.22
| 2.24
| 2.21
| 2.24
| 284,583
| ###
| 76.0
| 76.0
| ### |
2007-Jul-16 Mon
| 2.23
| 2.26
| 2.2
| 2.22
|
|
| ###
| ###
| 0.2 |
2007-Jul-13 Fri
| 2.25
| 2.26
| 2.22
| 2.26
|
|
| ###
| ###
| ### |
2007-Jul-12 Thu
| 2.22
| 2.25
| 2.2
| 2.24
|
|
| 70.9
| 70.9
| ### |
2007-Jul-11 Wed
| 2.22
| 2.24
| ###
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2007-Jul-10 Tue
| 2.28
| 2.28
| 2.22
| 2.22
|
|
| ###
| ###
| 0.2 |
2007-Jul-09 Mon
| 2.27
| 2.27
| 2.22
| 2.27
|
|
| ###
| ###
| 0.2 |
2007-Jul-06 Fri
| 2.28
| 2.29
| 2.23
| 2.24
| 884,123
| ###
| ###
| ###
| ### |
2007-Jul-05 Thu
| 2.23
| 2.29
| 2.23
| 2.29
|
|
| ###
| ###
| ### |
2007-Jul-04 Wed
| 2.25
| 2.26
| 2.23
| 2.25
|
|
| ###
| ###
| ### |
2007-Jul-03 Tue
| ###
| 2.29
| ###
| 2.25
| 3,166,853
| 3,626,046
| 88.3
| 88.3
| ### |
2007-Jul-02 Mon
| ###
| ###
| ###
| ###
| 1,125,346
| 0
| 84.8
| 84.8
| 0.0 |
2007-Jun-29 Fri
| ###
| ###
| ###
| ###
| 1,433,343
| 0
| ###
| ###
| 0.0 |
2007-Jun-28 Thu
| ###
| ###
| ###
| ###
| 2,937,284
| 0
| 77.4
| 77.4
| 0.0 |
2007-Jun-27 Wed
| ###
| ###
| ###
| ###
|
|
| 39.2
| 39.2
| 0.0 |
2007-Jun-26 Tue
| ###
| ###
| ###
| ###
|
|
| 43.6
| 43.6
| 0.0 |
2007-Jun-25 Mon
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2007-Jun-22 Fri
| 2.21
| 2.24
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2007-Jun-21 Thu
| 2.23
| 2.23
| ###
| 2.21
|
|
| 28.1
| 28.1
| 0.2 |
2007-Jun-20 Wed
| 2.23
| 2.27
| 2.22
| 2.27
| 1,063,359
| 2,387,240
| 76.0
| 76.0
| 0.2 |
2007-Jun-19 Tue
| 2.24
| 2.26
| 2.22
| 2.23
|
|
| ###
| ###
| ### |
2007-Jun-18 Mon
| 2.29
| 2.29
| 2.23
| 2.23
| 756,347
| 1,709,344
| 18.0
| 18.0
| ### |
2007-Jun-15 Fri
| 2.22
| 2.28
| 2.22
| 2.28
|
|
| ###
| ###
| 0.2 |
2007-Jun-14 Thu
| 2.28
| 2.28
| 2.2
| 2.24
|
|
| ###
| ###
| ### |
2007-Jun-13 Wed
| ###
| ###
| 2.25
| 2.25
|
|
| 20.4
| 20.4
| ### |
2007-Jun-12 Tue
| 2.27
| ###
| 2.27
| ###
| 728,646
| ###
| ###
| ###
| 0.0 |
2007-Jun-08 Fri
| 2.28
| ###
| 2.22
| ###
| 1,110,085
| ###
| 72.1
| 72.1
| 0.0 |
2007-Jun-07 Thu
| ###
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-05 Tue
| ###
| ###
| ###
| ###
| 377,844
| 0
| 68.9
| 68.9
| 0.0 |
2007-Jun-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-01 Fri
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2007-May-31 Thu
| ###
| ###
| ###
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2007-May-30 Wed
| ###
| ###
| 2.26
| 2.26
|
|
| ###
| ###
| ### |
2007-May-29 Tue
| 2.28
| ###
| 2.25
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-28 Mon
| ###
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-25 Fri
| ###
| ###
| ###
| ###
| 1,338,586
| 0
| ###
| ###
| 0.0 |
2007-May-24 Thu
| ###
| ###
| 2.26
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-22 Tue
| ###
| ###
| ###
| ###
|
|
| 37.6
| 37.6
| 0.0 |
2007-May-21 Mon
| ###
| ###
| ###
| ###
| 476,978
| 0
| 33.8
| 33.8
| 0.0 |
2007-May-18 Fri
| ###
| ###
| ###
| ###
|
|
| 36.9
| 36.9
| 0.0 |
2007-May-17 Thu
| ###
| ###
| ###
| ###
| 1,116,577
| 0
| 30.9
| 30.9
| 0.0 |
2007-May-16 Wed
| ###
| ###
| ###
| ###
| 2,035,270
| 0
| 19.2
| 19.2
| 0.0 |
2007-May-15 Tue
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2007-May-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-11 Fri
| ###
| ###
| ###
| ###
| 2,233,452
| 0
| ###
| ###
| 0.0 |
2007-May-10 Thu
| ###
| 2.4
| ###
| ###
| 1,753,921
| ###
| ###
| ###
| 0.0 |
2007-May-09 Wed
| ###
| 2.4
| ###
| ###
| 1,207,787
| 1,449,344
| 69.7
| 69.7
| 0.0 |
2007-May-08 Tue
| ###
| 2.4
| ###
| ###
| 796,546
| 955,855
| ###
| ###
| 0.0 |
2007-May-07 Mon
| 2.43
| 2.44
| ###
| 2.4
| 1,847,170
| 2,253,547
| 26.3
| 26.3
| ### |
2007-May-04 Fri
| ###
| 2.43
| ###
| 2.43
| 3,111,342
| 3,780,280
| ###
| ###
| ### |
2007-May-03 Thu
| ###
| 2.4
| ###
| ###
| 2,534,658
| 3,041,589
| 76.3
| 76.3
| 0.0 |
2007-May-02 Wed
| 2.29
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-01 Tue
| 2.27
| 2.29
| 2.25
| 2.29
| 1,750,120
| 3,972,772
| ###
| ###
| ### |
2007-Apr-30 Mon
| ###
| ###
| 2.24
| ###
| 929,423
| 1,040,953
| ###
| ###
| 0.0 |
2007-Apr-27 Fri
| ###
| ###
| 2.28
| ###
| 1,698,420
| ###
| ###
| ###
| 0.0 |
2007-Apr-26 Thu
| 2.25
| ###
| 2.23
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2007-Apr-24 Tue
| 2.27
| 2.28
| 2.22
| 2.25
|
|
| ###
| ###
| ### |
2007-Apr-23 Mon
| 2.27
| 2.29
| 2.25
| 2.26
|
|
| 37.9
| 37.9
| ### |
2007-Apr-20 Fri
| 2.28
| 2.28
| 2.25
| 2.28
| 1,307,340
| 2,961,125
| ###
| ###
| 0.2 |
2007-Apr-19 Thu
| 2.29
| ###
| 2.24
| 2.28
|
|
| 45.3
| 45.3
| 0.2 |
2007-Apr-18 Wed
| 2.21
| ###
| 2.2
| 2.26
| 2,766,358
| ###
| ###
| ###
| ### |
2007-Apr-17 Tue
| ###
| 2.21
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2007-Apr-16 Mon
| ###
| ###
| ###
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2007-Apr-13 Fri
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2007-Apr-12 Thu
| ###
| ###
| ###
| ###
| 777,224
| 0
| ###
| ###
| 0.0 |
2007-Apr-11 Wed
| ###
| 2.23
| ###
| ###
| 2,381,847
| 2,655,759
| ###
| ###
| 0.0 |
2007-Apr-10 Tue
| ###
| ###
| ###
| ###
|
|
| 63.6
| 63.6
| 0.0 |
2007-Apr-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-04 Wed
| ###
| ###
| ###
| ###
| 676,845
| 0
| ###
| ###
| 0.0 |
2007-Apr-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-02 Mon
| ###
| ###
| ###
| ###
| 746,689
| 0
| 29.1
| 29.1
| 0.0 |
2007-Mar-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-29 Thu
| ###
| ###
| ###
| ###
| 750,285
| 0
| ###
| ###
| 0.0 |
2007-Mar-28 Wed
| ###
| ###
| ###
| ###
| 1,064,750
| 0
| 30.6
| 30.6
| 0.0 |
2007-Mar-27 Tue
| ###
| ###
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2007-Mar-26 Mon
| ###
| 2.2
| ###
| 2.2
| 754,052
| 829,457
| 78.0
| 78.0
| 0.2 |
2007-Mar-23 Fri
| 2.2
| 2.21
| ###
| ###
| 1,203,923
| ###
| ###
| ###
| 0.0 |
2007-Mar-22 Thu
| 2.2
| 2.22
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2007-Mar-21 Wed
| 2.22
| 2.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-20 Tue
| 2.21
| 2.22
| ###
| 2.21
| 1,023,985
| 1,136,623
| ###
| ###
| 0.2 |
2007-Mar-19 Mon
| ###
| 2.22
| ###
| 2.21
| 1,171,426
| 1,300,282
| 82.9
| 82.9
| 0.2 |
2007-Mar-16 Fri
| 2.23
| 2.23
| ###
| ###
| 872,988
| 973,381
| 13.8
| 13.8
| 0.0 |
2007-Mar-15 Thu
| 2.22
| 2.23
| 2.2
| 2.23
| 2,489,587
| ###
| 67.4
| 67.4
| ### |
2007-Mar-14 Wed
| 2.22
| 2.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-13 Tue
| 2.25
| 2.27
| 2.22
| 2.24
|
|
| ###
| ###
| ### |
2007-Mar-12 Mon
| 2.24
| 2.28
| 2.22
| 2.24
| 1,018,874
| ###
| ###
| ###
| ### |
2007-Mar-09 Fri
| 2.25
| 2.28
| 2.22
| 2.26
|
|
| 69.3
| 69.3
| ### |
2007-Mar-08 Thu
| 2.29
| ###
| 2.26
| 2.26
|
|
| ###
| ###
| ### |
2007-Mar-07 Wed
| 2.28
| 2.28
| 2.22
| 2.26
| 1,013,941
| ###
| ###
| ###
| ### |
2007-Mar-06 Tue
| ###
| 2.25
| ###
| 2.25
|
|
| ###
| ###
| ### |
2007-Mar-05 Mon
| 2.27
| 2.27
| ###
| ###
|
|
| 16.1
| 16.1
| 0.0 |
2007-Mar-02 Fri
| 2.22
| 2.28
| 2.2
| 2.24
|
|
| ###
| ###
| ### |
2007-Mar-01 Thu
| ###
| 2.23
| ###
| 2.23
| 980,354
| ###
| 83.9
| 83.9
| ### |
2007-Feb-28 Wed
| ###
| 2.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-27 Tue
| 2.25
| 2.25
| 2.21
| 2.21
| 1,557,747
| 3,473,775
| 23.8
| 23.8
| 0.2 |
2007-Feb-26 Mon
| 2.25
| 2.26
| 2.22
| 2.26
|
|
| ###
| ###
| ### |
2007-Feb-23 Fri
| 2.28
| 2.29
| 2.24
| 2.26
| 3,497,952
| ###
| 28.9
| 28.9
| ### |
2007-Feb-22 Thu
| 2.29
| ###
| 2.25
| 2.29
| 1,974,982
| 2,221,854
| 66.1
| 66.1
| ### |
2007-Feb-21 Wed
| 2.28
| ###
| 2.27
| 2.27
| 1,000,542
| ###
| 40.1
| 40.1
| 0.2 |
2007-Feb-20 Tue
| ###
| ###
| 2.26
| 2.28
| 566,022
| ###
| ###
| ###
| 0.2 |
2007-Feb-19 Mon
| 2.26
| ###
| 2.26
| 2.29
|
|
| ###
| ###
| ### |
2007-Feb-16 Fri
| 2.25
| 2.28
| 2.21
| 2.26
|
|
| 73.1
| 73.1
| ### |
2007-Feb-15 Thu
| 2.28
| 2.28
| 2.24
| 2.25
| 930,287
| 2,102,448
| 24.5
| 24.5
| ### |
2007-Feb-14 Wed
| 2.24
| 2.29
| 2.23
| 2.26
| 1,801,174
| 4,070,653
| 74.4
| 74.4
| ### |
2007-Feb-13 Tue
| ###
| 2.23
| ###
| 2.21
|
|
| 83.5
| 83.5
| 0.2 |
2007-Feb-12 Mon
| ###
| ###
| ###
| ###
| 1,583,828
| 0
| ###
| ###
| 0.0 |
2007-Feb-09 Fri
| ###
| ###
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2007-Feb-08 Thu
| ###
| ###
| ###
| ###
|
|
| 87.0
| 87.0
| 0.0 |
2007-Feb-07 Wed
| ###
| ###
| ###
| ###
| 1,067,388
| 0
| 30.7
| 30.7
| 0.0 |
2007-Feb-06 Tue
| ###
| ###
| ###
| ###
| 1,477,644
| 0
| ###
| ###
| 0.0 |
2007-Feb-05 Mon
| ###
| ###
| ###
| ###
| 2,772,920
| 0
| ###
| ###
| 0.0 |
2007-Feb-02 Fri
| ###
| ###
| ###
| ###
|
|
| 14.4
| 14.4
| 0.0 |
2007-Feb-01 Thu
| ###
| ###
| 2
| ###
| 2,034,345
| 2,034,345
| ###
| ###
| 0.0 |
2007-Jan-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-30 Tue
| ###
| ###
| ###
| ###
| 740,780
| 0
| 65.1
| 65.1
| 0.0 |
2007-Jan-29 Mon
| ###
| ###
| ###
| ###
| 1,200,949
| 0
| 71.3
| 71.3
| 0.0 |
2007-Jan-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-24 Wed
| ###
| ###
| ###
| ###
| 601,148
| 0
| ###
| ###
| 0.0 |
2007-Jan-23 Tue
| ###
| ###
| ###
| ###
| 308,052
| 0
| 75.2
| 75.2
| 0.0 |
2007-Jan-22 Mon
| ###
| ###
| ###
| ###
| 838,750
| 0
| ###
| ###
| 0.0 |
2007-Jan-19 Fri
| ###
| ###
| ###
| ###
| 1,288,177
| 0
| 63.9
| 63.9
| 0.0 |
2007-Jan-18 Thu
| ###
| ###
| ###
| ###
| 1,625,177
| 0
| 68.4
| 68.4
| 0.0 |
2007-Jan-17 Wed
| ###
| ###
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2007-Jan-16 Tue
| ###
| ###
| ###
| ###
| 860,182
| 0
| ###
| ###
| 0.0 |
2007-Jan-15 Mon
| ###
| ###
| ###
| ###
| 1,109,375
| 0
| ###
| ###
| 0.0 |
2007-Jan-12 Fri
| ###
| ###
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2007-Jan-11 Thu
| ###
| ###
| ###
| ###
| 557,085
| 0
| 72.9
| 72.9
| 0.0 |
2007-Jan-10 Wed
| ###
| ###
| ###
| ###
| 774,579
| 0
| 77.0
| 77.0
| 0.0 |
2007-Jan-09 Tue
| 2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-08 Mon
| 2
| 2
| 1.985
| ###
| 843,981
| ###
| 40.9
| 40.9
| 0.0 |
2007-Jan-05 Fri
| ###
| ###
| 1.985
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2007-Jan-04 Thu
| ###
| 2
| ###
| ###
| 728,629
| 728,629
| ###
| ###
| 0.0 |
2007-Jan-03 Wed
| 2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-02 Tue
| ###
| ###
| ###
| 2
|
|
| 29.7
| 29.7
| 0.1 |
2006-Dec-29 Fri
| ###
| ###
| ###
| ###
| 376,221
| 0
| 12.3
| 12.3
| 0.0 |
2006-Dec-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-27 Wed
| 2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-22 Fri
| ###
| ###
| ###
| ###
| 742,083
| 0
| 26.7
| 26.7
| 0.0 |
2006-Dec-21 Thu
| ###
| ###
| ###
| ###
|
|
| 11.3
| 11.3
| 0.0 |
2006-Dec-20 Wed
| ###
| ###
| ###
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2006-Dec-19 Tue
| 2
| ###
| 2
| ###
| 1,583,426
| 1,583,426
| ###
| ###
| 0.0 |
2006-Dec-18 Mon
| ###
| ###
| 2
| 2
| 334,653
| 334,653
| ###
| ###
| 0.1 |
2006-Dec-15 Fri
| ###
| ###
| 2
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2006-Dec-14 Thu
| ###
| ###
| ###
| ###
| 642,287
| 0
| 78.5
| 78.5
| 0.0 |
2006-Dec-13 Wed
| ###
| ###
| ###
| ###
| 1,166,471
| 0
| 77.3
| 77.3
| 0.0 |
2006-Dec-12 Tue
| 1.975
| 1.985
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-11 Mon
| ###
| ###
| ###
| ###
| 784,041
| 0
| ###
| ###
| 0.0 |
2006-Dec-08 Fri
| 1.975
| 1.975
| ###
| ###
| 769,871
| 760,247
| ###
| ###
| 0.0 |
2006-Dec-07 Thu
| ###
| ###
| 1.945
| ###
| 888,081
| 863,658
| 82.4
| 82.4
| 0.0 |
2006-Dec-06 Wed
| ###
| 1.985
| ###
| 1.945
| 2,192,970
| 2,176,522
| ###
| ###
| 0.1 |
2006-Dec-05 Tue
| ###
| 1.985
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2006-Dec-04 Mon
| ###
| 1.955
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2006-Dec-01 Fri
| ###
| ###
| ###
| ###
| 1,211,476
| 0
| 72.1
| 72.1
| 0.0 |
2006-Nov-30 Thu
| ###
| ###
| ###
| ###
| 781,257
| 0
| ###
| ###
| 0.0 |
2006-Nov-29 Wed
| ###
| ###
| ###
| ###
|
|
| 64.4
| 64.4
| 0.0 |
2006-Nov-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-24 Fri
| ###
| ###
| ###
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2006-Nov-23 Thu
| ###
| 1.975
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-22 Wed
| ###
| ###
| ###
| ###
| 1,220,673
| 0
| 79.3
| 79.3
| 0.0 |
2006-Nov-21 Tue
| ###
| ###
| 1.89
| ###
|
|
| 64.5
| 64.5
| 0.0 |
2006-Nov-20 Mon
| ###
| ###
| 1.875
| 1.89
|
|
| 37.8
| 37.8
| ### |
2006-Nov-17 Fri
| ###
| ###
| 1.89
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2006-Nov-16 Thu
| 1.87
| ###
| 1.87
| 1.89
|
|
| 83.4
| 83.4
| ### |
2006-Nov-15 Wed
| 1.875
| 1.875
| ###
| 1.87
|
|
| ###
| ###
| ### |
2006-Nov-14 Tue
| 1.875
| 1.875
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2006-Nov-13 Mon
| 1.855
| 1.88
| 1.85
| 1.86
| 1,145,147
| ###
| ###
| ###
| 0.1 |
2006-Nov-10 Fri
| 1.84
| 1.875
| 1.84
| 1.85
|
|
| ###
| ###
| 0.1 |
2006-Nov-09 Thu
| ###
| 1.84
| 1.83
| 1.83
|
|
| 38.6
| 38.6
| ### |
2006-Nov-08 Wed
| 1.86
| 1.86
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2006-Nov-07 Tue
| ###
| 1.87
| ###
| 1.86
| 874,120
| ###
| ###
| ###
| 0.1 |
2006-Nov-06 Mon
| ###
| 1.87
| 1.85
| ###
|
|
| 63.9
| 63.9
| 0.0 |
2006-Nov-03 Fri
| 1.89
| ###
| 1.85
| 1.855
|
|
| ###
| ###
| 0.1 |
2006-Nov-02 Thu
| 1.86
| 1.89
| 1.85
| 1.89
|
|
| 79.6
| 79.6
| ### |
2006-Nov-01 Wed
| 1.85
| ###
| 1.84
| ###
| 3,131,852
| ###
| 72.2
| 72.2
| 0.0 |
2006-Oct-31 Tue
| 1.855
| 1.855
| 1.83
| ###
| 1,521,071
| 2,802,573
| 26.7
| 26.7
| 0.0 |
2006-Oct-30 Mon
| 1.88
| 1.885
| 1.86
| 1.86
| 1,423,641
| ###
| ###
| ###
| 0.1 |
2006-Oct-27 Fri
| ###
| ###
| 1.88
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2006-Oct-26 Thu
| ###
| ###
| 1.885
| ###
| 853,586
| ###
| 31.7
| 31.7
| 0.0 |
2006-Oct-25 Wed
| ###
| ###
| 1.885
| ###
| 3,660,858
| 3,450,358
| 32.8
| 32.8
| 0.0 |
2006-Oct-24 Tue
| ###
| ###
| 1.885
| 1.885
| 1,877,688
| 1,769,720
| ###
| ###
| 0.1 |
2006-Oct-23 Mon
| ###
| 1.925
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-20 Fri
| ###
| ###
| 1.89
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2006-Oct-19 Thu
| 1.89
| ###
| 1.885
| 1.885
|
|
| 35.7
| 35.7
| 0.1 |
2006-Oct-18 Wed
| ###
| ###
| 1.89
| ###
| 1,044,524
| 987,075
| ###
| ###
| 0.0 |
2006-Oct-17 Tue
| ###
| ###
| 1.885
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-16 Mon
| ###
| ###
| 1.885
| 1.885
| 1,301,589
| 1,226,747
| 12.1
| 12.1
| 0.1 |
2006-Oct-13 Fri
| ###
| 1.945
| ###
| ###
| 1,183,578
| 1,151,029
| 83.0
| 83.0
| 0.0 |
2006-Oct-12 Thu
| 1.89
| ###
| 1.88
| 1.89
| 1,284,383
| 1,207,320
| ###
| ###
| ### |
2006-Oct-11 Wed
| 1.845
| ###
| 1.84
| ###
| 1,781,285
| 1,638,782
| ###
| ###
| 0.0 |
2006-Oct-10 Tue
| 1.845
| 1.85
| 1.83
| 1.845
| 2,170,946
| 3,994,540
| 61.6
| 61.6
| ### |
2006-Oct-09 Mon
| 1.83
| 1.845
| 1.83
| 1.84
|
|
| ###
| ###
| ### |
2006-Oct-06 Fri
| 1.84
| 1.85
| 1.825
| 1.825
| 1,288,149
| 2,366,973
| 23.0
| 23.0
| ### |
2006-Oct-05 Thu
| 1.84
| 1.85
| 1.82
| 1.84
| 4,739,288
| ###
| 63.5
| 63.5
| ### |
2006-Oct-04 Wed
| 1.82
| ###
| 1.81
| 1.825
|
|
| 71.2
| 71.2
| ### |
2006-Oct-03 Tue
| 1.825
| 1.84
| ###
| ###
| 2,396,773
| ###
| ###
| ###
| 0.0 |
2006-Oct-02 Mon
| 1.82
| 1.84
| 1.82
| 1.825
|
|
| ###
| ###
| ### |
2006-Sep-29 Fri
| 1.83
| ###
| ###
| 1.82
|
|
| ###
| ###
| ### |
2006-Sep-28 Thu
| 1.84
| 1.84
| ###
| ###
|
|
| 16.1
| 16.1
| 0.0 |
2006-Sep-27 Wed
| 1.79
| 1.84
| 1.79
| 1.84
| 3,142,645
| ###
| ###
| ###
| ### |
2006-Sep-26 Tue
| ###
| 1.82
| 1.79
| 1.79
| 1,426,658
| ###
| ###
| ###
| 0.1 |
2006-Sep-25 Mon
| 1.8
| ###
| 1.78
| ###
| 1,229,772
| ###
| 76.2
| 76.2
| 0.0 |
2006-Sep-22 Fri
| 1.83
| 1.84
| ###
| 1.82
| 8,229,188
| 7,570,852
| 25.9
| 25.9
| ### |
2006-Sep-21 Thu
| 1.85
| 1.87
| 1.82
| 1.84
| 3,091,727
| ###
| 33.1
| 33.1
| ### |
2006-Sep-20 Wed
| 1.885
| 1.89
| 1.875
| 1.875
|
|
| ###
| ###
| ### |
2006-Sep-19 Tue
| 1.88
| ###
| 1.875
| ###
| 1,925,047
| ###
| 79.2
| 79.2
| 0.0 |
2006-Sep-18 Mon
| 1.855
| 1.885
| 1.855
| 1.88
| 914,849
| ###
| 80.9
| 80.9
| 0.1 |
2006-Sep-15 Fri
| 1.845
| 1.87
| 1.84
| 1.86
| 480,322
| ###
| 73.7
| 73.7
| 0.1 |
2006-Sep-14 Thu
| 1.845
| 1.855
| 1.84
| 1.85
|
|
| ###
| ###
| 0.1 |
2006-Sep-13 Wed
| 1.83
| 1.855
| 1.82
| 1.85
| 1,111,349
| ###
| 75.5
| 75.5
| 0.1 |
2006-Sep-12 Tue
| ###
| ###
| ###
| 1.82
|
|
| ###
| ###
| ### |
2006-Sep-11 Mon
| 1.82
| ###
| 1.82
| 1.825
|
|
| 81.2
| 81.2
| ### |
2006-Sep-08 Fri
| ###
| 1.83
| 1.8
| 1.82
|
|
| ###
| ###
| ### |
2006-Sep-07 Thu
| ###
| ###
| 1.79
| 1.81
| 1,269,452
| 1,136,159
| ###
| ###
| ### |
2006-Sep-06 Wed
| ###
| ###
| 1.8
| 1.81
| 3,534,643
| 3,181,178
| ###
| ###
| ### |
2006-Sep-05 Tue
| 1.79
| ###
| 1.78
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-04 Mon
| 1.78
| 1.79
| 1.77
| 1.775
|
|
| ###
| ###
| ### |
2006-Sep-01 Fri
| 1.775
| 1.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-31 Thu
| ###
| 1.78
| 1.755
| 1.77
| 2,664,026
| ###
| ###
| ###
| ### |
2006-Aug-30 Wed
| 1.755
| ###
| 1.745
| 1.75
| 681,553
| 594,654
| 30.8
| 30.8
| 0.1 |
2006-Aug-29 Tue
| 1.76
| 1.785
| 1.74
| 1.755
|
|
| ###
| ###
| 0.1 |
2006-Aug-28 Mon
| 1.8
| 1.8
| ###
| ###
|
|
| 18.8
| 18.8
| 0.0 |
2006-Aug-25 Fri
| 1.75
| 1.79
| 1.75
| 1.79
|
|
| ###
| ###
| 0.1 |
2006-Aug-24 Thu
| ###
| ###
| 1.74
| 1.74
|
|
| 11.9
| 11.9
| 0.1 |
2006-Aug-23 Wed
| 1.83
| 1.83
| 1.77
| ###
| 1,427,021
| ###
| ###
| ###
| 0.0 |
2006-Aug-22 Tue
| 1.86
| ###
| 1.82
| 1.82
|
|
| ###
| ###
| ### |
2006-Aug-21 Mon
| 1.83
| 1.87
| ###
| 1.86
| 2,260,729
| 2,113,781
| ###
| ###
| 0.1 |
2006-Aug-18 Fri
| ###
| 1.84
| 1.81
| 1.825
| 2,142,581
| ###
| 70.6
| 70.6
| ### |
2006-Aug-17 Thu
| 1.84
| 1.84
| 1.81
| ###
| 698,850
| ###
| 16.3
| 16.3
| 0.0 |
2006-Aug-16 Wed
| 1.855
| 1.855
| 1.81
| 1.81
| 634,322
| ###
| 16.4
| 16.4
| ### |
2006-Aug-15 Tue
| 1.84
| 1.86
| 1.81
| 1.81
| 2,117,048
| 3,884,783
| ###
| ###
| ### |
2006-Aug-14 Mon
| 1.81
| 1.845
| 1.8
| ###
| 1,321,550
| 2,408,524
| ###
| ###
| 0.0 |
2006-Aug-11 Fri
| ###
| ###
| 1.785
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2006-Aug-10 Thu
| 1.77
| 1.8
| 1.76
| 1.78
|
|
| ###
| ###
| 0.1 |
2006-Aug-09 Wed
| 1.75
| 1.8
| 1.74
| 1.75
| 2,689,729
| 4,760,820
| ###
| ###
| 0.1 |
2006-Aug-08 Tue
| 1.745
| 1.755
| ###
| 1.75
| 2,182,453
| ###
| ###
| ###
| 0.1 |
2006-Aug-07 Mon
| 1.75
| 1.77
| ###
| 1.745
|
|
| 32.9
| 32.9
| 0.1 |
2006-Aug-04 Fri
| 1.76
| 1.76
| 1.725
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-03 Thu
| 1.77
| ###
| 1.755
| 1.76
| 1,328,653
| ###
| 27.8
| 27.8
| 0.1 |
2006-Aug-02 Wed
| 1.8
| 1.8
| 1.77
| 1.77
|
|
| ###
| ###
| ### |
2006-Aug-01 Tue
| 1.8
| ###
| ###
| 1.8
|
|
| ###
| ###
| 0.1 |
2006-Jul-31 Mon
| 1.81
| 1.83
| 1.79
| 1.8
|
|
| ###
| ###
| 0.1 |
2006-Jul-28 Fri
| ###
| ###
| 1.77
| 1.8
|
|
| ###
| ###
| 0.1 |
2006-Jul-27 Thu
| 1.955
| ###
| ###
| ###
| 1,637,246
| 0
| 59.1
| 59.1
| 0.0 |
2006-Jul-26 Wed
| ###
| ###
| ###
| 1.955
| 1,117,772
| 0
| 32.6
| 32.6
| ### |
2006-Jul-25 Tue
| 1.985
| ###
| 1.975
| 1.985
| 420,154
| ###
| 70.2
| 70.2
| ### |
2006-Jul-24 Mon
| ###
| ###
| ###
| 1.985
|
|
| 40.6
| 40.6
| ### |
2006-Jul-21 Fri
| ###
| ###
| ###
| 1.985
| 364,121
| 0
| 78.7
| 78.7
| ### |
2006-Jul-20 Thu
| ###
| ###
| ###
| ###
| 617,582
| 0
| 31.8
| 31.8
| 0.0 |
2006-Jul-19 Wed
| ###
| ###
| 1.975
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-18 Tue
| ###
| ###
| 2
| 2
|
|
| 20.0
| 20.0
| 0.1 |
2006-Jul-17 Mon
| ###
| ###
| ###
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2006-Jul-14 Fri
| ###
| ###
| ###
| ###
| 543,658
| 0
| ###
| ###
| 0.0 |
2006-Jul-13 Thu
| ###
| ###
| ###
| ###
| 398,253
| 0
| 36.1
| 36.1
| 0.0 |
2006-Jul-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-06 Thu
| ###
| ###
| ###
| ###
| 873,787
| 0
| ###
| ###
| 0.0 |
2006-Jul-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-03 Mon
| ###
| ###
| ###
| ###
| 1,660,522
| 0
| 68.5
| 68.5
| 0.0 |
2006-Jun-30 Fri
| ###
| ###
| ###
| ###
| 1,663,281
| 0
| 62.0
| 62.0
| 0.0 |
2006-Jun-29 Thu
| ###
| ###
| ###
| ###
|
|
| 59.2
| 59.2
| 0.0 |
2006-Jun-28 Wed
| ###
| ###
| ###
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2006-Jun-27 Tue
| ###
| ###
| ###
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2006-Jun-26 Mon
| ###
| ###
| ###
| ###
| 749,253
| 0
| ###
| ###
| 0.0 |
2006-Jun-23 Fri
| ###
| ###
| ###
| ###
| 1,294,851
| 0
| ###
| ###
| 0.0 |
2006-Jun-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-21 Wed
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2006-Jun-20 Tue
| ###
| ###
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2006-Jun-19 Mon
| ###
| ###
| ###
| ###
| 588,056
| 0
| ###
| ###
| 0.0 |
2006-Jun-16 Fri
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-15 Thu
| ###
| ###
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2006-Jun-14 Wed
| 2.2
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-13 Tue
| ###
| 2.22
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2006-Jun-09 Fri
| ###
| 2.2
| ###
| ###
| 1,361,350
| 1,497,485
| ###
| ###
| 0.0 |
2006-Jun-08 Thu
| ###
| ###
| ###
| ###
| 1,442,824
| 0
| 86.1
| 86.1
| 0.0 |
2006-Jun-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-06 Tue
| ###
| ###
| 2
| ###
| 1,574,553
| 1,574,553
| 21.4
| 21.4
| 0.0 |
2006-Jun-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-02 Fri
| ###
| ###
| ###
| ###
| 644,755
| 0
| ###
| ###
| 0.0 |
2006-Jun-01 Thu
| ###
| ###
| 1.975
| ###
|
|
| 91.5
| 91.5
| 0.0 |
2006-May-31 Wed
| ###
| ###
| ###
| ###
| 1,554,051
| 0
| ###
| ###
| 0.0 |
2006-May-30 Tue
| 2
| 2
| ###
| 1.975
|
|
| 23.0
| 23.0
| ### |
2006-May-29 Mon
| 2
| 2
| 1.975
| ###
| 1,159,174
| 2,303,858
| ###
| ###
| 0.0 |
2006-May-26 Fri
| 2
| ###
| ###
| ###
| 2,607,628
| 0
| 27.8
| 27.8
| 0.0 |
2006-May-25 Thu
| ###
| ###
| 2
| 2
| 886,145
| 886,145
| 22.5
| 22.5
| 0.1 |
2006-May-24 Wed
| ###
| ###
| ###
| ###
| 1,159,050
| 0
| ###
| ###
| 0.0 |
2006-May-23 Tue
| ###
| ###
| ###
| ###
| 669,089
| 0
| ###
| ###
| 0.0 |
2006-May-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-18 Thu
| ###
| ###
| ###
| ###
| 1,247,725
| 0
| ###
| ###
| 0.0 |
2006-May-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-16 Tue
| ###
| ###
| ###
| ###
| 434,721
| 0
| ###
| ###
| 0.0 |
2006-May-15 Mon
| ###
| ###
| ###
| ###
| 248,075
| 0
| ###
| ###
| 0.0 |
2006-May-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-11 Thu
| ###
| ###
| ###
| ###
| 540,221
| 0
| ###
| ###
| 0.0 |
2006-May-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-04 Thu
| ###
| ###
| 2
| ###
| 1,812,256
| 1,812,256
| ###
| ###
| 0.0 |
2006-May-03 Wed
| ###
| ###
| 2
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2006-May-02 Tue
| ###
| ###
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2006-May-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-28 Fri
| ###
| ###
| ###
| ###
| 581,072
| 0
| 37.0
| 37.0
| 0.0 |
2006-Apr-27 Thu
| ###
| ###
| ###
| ###
|
|
| 18.5
| 18.5
| 0.0 |
2006-Apr-26 Wed
| ###
| ###
| ###
| ###
| 848,521
| 0
| ###
| ###
| 0.0 |
2006-Apr-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-21 Fri
| ###
| ###
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2006-Apr-20 Thu
| ###
| ###
| ###
| ###
| 849,645
| 0
| ###
| ###
| 0.0 |
2006-Apr-19 Wed
| ###
| ###
| ###
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2006-Apr-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-07 Fri
| ###
| ###
| ###
| ###
| 890,246
| 0
| ###
| ###
| 0.0 |
2006-Apr-06 Thu
| ###
| ###
| ###
| ###
| 514,659
| 0
| 63.4
| 63.4
| 0.0 |
2006-Apr-05 Wed
| ###
| ###
| ###
| ###
| 433,989
| 0
| 73.9
| 73.9
| 0.0 |
2006-Apr-04 Tue
| ###
| ###
| ###
| ###
| 850,173
| 0
| 16.2
| 16.2
| 0.0 |
2006-Apr-03 Mon
| ###
| ###
| ###
| ###
| 1,173,583
| 0
| 79.3
| 79.3
| 0.0 |
2006-Mar-31 Fri
| ###
| ###
| ###
| ###
| 1,060,671
| 0
| 23.2
| 23.2
| 0.0 |
2006-Mar-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-29 Wed
| ###
| ###
| ###
| ###
| 669,580
| 0
| ###
| ###
| 0.0 |
2006-Mar-28 Tue
| ###
| ###
| ###
| ###
| 959,579
| 0
| ###
| ###
| 0.0 |
2006-Mar-27 Mon
| ###
| ###
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2006-Mar-24 Fri
| ###
| ###
| ###
| ###
| 2,575,382
| 0
| 70.3
| 70.3
| 0.0 |
2006-Mar-23 Thu
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2006-Mar-22 Wed
| ###
| ###
| ###
| ###
| 2,393,743
| 0
| ###
| ###
| 0.0 |
2006-Mar-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-20 Mon
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2006-Mar-17 Fri
| ###
| ###
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2006-Mar-16 Thu
| ###
| ###
| ###
| ###
| 1,156,273
| 0
| ###
| ###
| 0.0 |
2006-Mar-15 Wed
| ###
| ###
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2006-Mar-14 Tue
| ###
| ###
| ###
| ###
| 1,027,554
| 0
| ###
| ###
| 0.0 |
2006-Mar-13 Mon
| ###
| ###
| ###
| ###
| 368,872
| 0
| ###
| ###
| 0.0 |
2006-Mar-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-09 Thu
| ###
| ###
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2006-Mar-08 Wed
| ###
| ###
| ###
| ###
| 2,485,087
| 0
| 22.9
| 22.9
| 0.0 |
2006-Mar-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-06 Mon
| ###
| ###
| ###
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2006-Mar-03 Fri
| ###
| ###
| ###
| ###
| 661,459
| 0
| ###
| ###
| 0.0 |
2006-Mar-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-01 Wed
| ###
| ###
| ###
| ###
| 877,886
| 0
| ###
| ###
| 0.0 |
2006-Feb-28 Tue
| ###
| ###
| ###
| ###
| 1,189,225
| 0
| ###
| ###
| 0.0 |
2006-Feb-27 Mon
| ###
| ###
| ###
| ###
|
|
| 65.1
| 65.1
| 0.0 |
2006-Feb-24 Fri
| ###
| ###
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2006-Feb-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-22 Wed
| ###
| ###
| ###
| ###
|
|
| 16.5
| 16.5
| 0.0 |
2006-Feb-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-20 Mon
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-17 Fri
| ###
| ###
| ###
| ###
| 1,029,325
| 0
| ###
| ###
| 0.0 |
2006-Feb-16 Thu
| ###
| ###
| ###
| ###
| 708,540
| 0
| 36.3
| 36.3
| 0.0 |
2006-Feb-15 Wed
| ###
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2006-Feb-14 Tue
| ###
| ###
| ###
| ###
| 3,652,874
| 0
| ###
| ###
| 0.0 |
2006-Feb-13 Mon
| 2
| ###
| ###
| ###
| 1,053,820
| 0
| ###
| ###
| 0.0 |
2006-Feb-10 Fri
| ###
| ###
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2006-Feb-09 Thu
| ###
| ###
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2006-Feb-08 Wed
| 2
| ###
| 2
| 2
| 1,159,543
| 1,159,543
| ###
| ###
| 0.1 |
2006-Feb-07 Tue
| ###
| ###
| 1.985
| ###
| 2,536,451
| 2,517,427
| 78.0
| 78.0
| 0.0 |
2006-Feb-06 Mon
| 1.975
| ###
| 1.975
| 2
| 1,172,044
| ###
| 74.5
| 74.5
| 0.1 |
2006-Feb-03 Fri
| 2
| 2
| 1.975
| 1.975
| 476,550
| 947,143
| ###
| ###
| ### |
2006-Feb-02 Thu
| ###
| 2
| ###
| ###
| 401,040
| 401,040
| ###
| ###
| 0.0 |
2006-Feb-01 Wed
| 2
| 2
| ###
| ###
|
|
| 35.2
| 35.2
| 0.0 |
2006-Jan-31 Tue
| ###
| 2
| ###
| ###
| 711,657
| 711,657
| ###
| ###
| 0.0 |
2006-Jan-30 Mon
| ###
| ###
| 2
| 2
| 2,589,674
| 2,589,674
| 28.6
| 28.6
| 0.1 |
2006-Jan-27 Fri
| ###
| ###
| 2
| ###
| 2,311,089
| 2,311,089
| 69.3
| 69.3
| 0.0 |
2006-Jan-25 Wed
| ###
| ###
| ###
| ###
| 1,124,626
| 0
| ###
| ###
| 0.0 |
2006-Jan-24 Tue
| ###
| ###
| 1.975
| ###
| 1,352,448
| 1,335,542
| 68.8
| 68.8
| 0.0 |
2006-Jan-23 Mon
| ###
| ###
| ###
| ###
| 317,323
| 0
| 30.8
| 30.8
| 0.0 |
2006-Jan-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-18 Wed
| ###
| ###
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2006-Jan-17 Tue
| ###
| ###
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2006-Jan-16 Mon
| ###
| ###
| ###
| ###
| 300,341
| 0
| 32.4
| 32.4
| 0.0 |
2006-Jan-13 Fri
| ###
| ###
| ###
| ###
|
|
| 64.7
| 64.7
| 0.0 |
2006-Jan-12 Thu
| ###
| ###
| ###
| ###
| 594,352
| 0
| 72.4
| 72.4
| 0.0 |
2006-Jan-11 Wed
| ###
| ###
| ###
| ###
| 409,425
| 0
| ###
| ###
| 0.0 |
2006-Jan-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-09 Mon
| ###
| ###
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2006-Jan-06 Fri
| ###
| ###
| ###
| ###
| 1,425,877
| 0
| 78.6
| 78.6
| 0.0 |
2006-Jan-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-30 Fri
| ###
| ###
| ###
| ###
| 397,840
| 0
| ###
| ###
| 0.0 |
2005-Dec-29 Thu
| ###
| ###
| ###
| ###
|
|
| 88.4
| 88.4
| 0.0 |
2005-Dec-28 Wed
| ###
| ###
| ###
| ###
|
|
| 16.9
| 16.9
| 0.0 |
2005-Dec-27 Tue
| ###
| ###
| ###
| ###
|
|
| 13.4
| 13.4
| 0.0 |
2005-Dec-23 Fri
| ###
| ###
| ###
| ###
|
|
| 13.4
| 13.4
| 0.0 |
2005-Dec-22 Thu
| ###
| ###
| ###
| ###
|
|
| 90.4
| 90.4
| 0.0 |
2005-Dec-21 Wed
| ###
| ###
| ###
| ###
| 1,467,040
| 0
| ###
| ###
| 0.0 |
2005-Dec-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-19 Mon
| ###
| ###
| ###
| ###
| 957,850
| 0
| ###
| ###
| 0.0 |
2005-Dec-16 Fri
| ###
| ###
| ###
| ###
| 924,658
| 0
| 80.4
| 80.4
| 0.0 |
2005-Dec-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-14 Wed
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-13 Tue
| ###
| ###
| 2
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2005-Dec-12 Mon
| 2
| ###
| 1.985
| ###
| 318,972
| 316,579
| 83.1
| 83.1
| 0.0 |
2005-Dec-09 Fri
| ###
| 2
| ###
| ###
| 638,174
| 638,174
| ###
| ###
| 0.0 |
2005-Dec-08 Thu
| ###
| ###
| ###
| ###
| 1,163,721
| 0
| ###
| ###
| 0.0 |
2005-Dec-07 Wed
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2005-Dec-06 Tue
| ###
| ###
| ###
| ###
| 530,553
| 0
| ###
| ###
| 0.0 |
2005-Dec-05 Mon
| ###
| ###
| 2
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2005-Dec-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-30 Wed
| ###
| ###
| ###
| ###
| 1,126,685
| 0
| 21.9
| 21.9
| 0.0 |
2005-Nov-29 Tue
| ###
| ###
| ###
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2005-Nov-28 Mon
| ###
| ###
| ###
| ###
| 1,004,243
| 0
| ###
| ###
| 0.0 |
2005-Nov-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-24 Thu
| ###
| ###
| ###
| ###
| 1,183,484
| 0
| ###
| ###
| 0.0 |
2005-Nov-23 Wed
| ###
| ###
| 1.985
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2005-Nov-22 Tue
| ###
| ###
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2005-Nov-21 Mon
| ###
| ###
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2005-Nov-18 Fri
| ###
| ###
| ###
| ###
| 2,273,227
| 0
| 73.9
| 73.9
| 0.0 |
2005-Nov-17 Thu
| 2
| ###
| 1.975
| ###
| 3,205,948
| 3,165,873
| ###
| ###
| 0.0 |
2005-Nov-16 Wed
| ###
| 2
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2005-Nov-15 Tue
| ###
| ###
| ###
| ###
| 1,127,256
| 0
| ###
| ###
| 0.0 |
2005-Nov-14 Mon
| 1.89
| ###
| 1.89
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2005-Nov-11 Fri
| 1.89
| ###
| 1.87
| 1.88
| 784,253
| 733,276
| 32.4
| 32.4
| 0.1 |
2005-Nov-10 Thu
| ###
| ###
| 1.87
| 1.89
| 712,320
| ###
| 28.9
| 28.9
| ### |
2005-Nov-09 Wed
| ###
| ###
| 1.875
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2005-Nov-08 Tue
| ###
| ###
| 1.88
| 1.89
| 3,417,945
| ###
| ###
| ###
| ### |
2005-Nov-07 Mon
| 1.82
| 1.89
| 1.82
| 1.87
|
|
| 90.1
| 90.1
| ### |
2005-Nov-04 Fri
| 1.82
| 1.85
| 1.81
| ###
| 975,989
| 1,786,059
| 77.6
| 77.6
| 0.0 |
2005-Nov-03 Thu
| 1.78
| 1.8
| 1.78
| 1.8
| 1,224,077
| ###
| ###
| ###
| 0.1 |
2005-Nov-02 Wed
| 1.78
| 1.785
| 1.77
| 1.785
|
|
| 75.3
| 75.3
| 0.1 |
2005-Nov-01 Tue
| 1.785
| 1.8
| 1.78
| ###
| 558,185
| 999,151
| 77.0
| 77.0
| 0.0 |
2005-Oct-31 Mon
| 1.79
| 1.8
| 1.78
| 1.79
|
|
| 63.8
| 63.8
| 0.1 |
2005-Oct-28 Fri
| 1.79
| 1.79
| 1.76
| 1.76
|
|
| ###
| ###
| 0.1 |
2005-Oct-27 Thu
| 1.83
| 1.83
| 1.79
| 1.79
| 1,304,053
| ###
| ###
| ###
| 0.1 |
2005-Oct-26 Wed
| 1.83
| ###
| 1.825
| ###
| 1,462,682
| ###
| ###
| ###
| 0.0 |
2005-Oct-25 Tue
| 1.8
| 1.85
| 1.8
| 1.83
|
|
| 83.5
| 83.5
| ### |
2005-Oct-24 Mon
| 1.77
| 1.8
| 1.76
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-21 Fri
| 1.78
| 1.78
| 1.75
| 1.76
|
|
| 24.3
| 24.3
| 0.1 |
2005-Oct-20 Thu
| 1.87
| 1.875
| 1.81
| 1.82
|
|
| 20.0
| 20.0
| ### |
2005-Oct-19 Wed
| ###
| ###
| 1.87
| 1.87
| 885,570
| ###
| ###
| ###
| ### |
2005-Oct-05 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-04 Tue
| 1.87
| ###
| 1.85
| ###
|
|
| 90.2
| 90.2
| 0.0 |
2005-Oct-03 Mon
| 1.87
| ###
| 1.825
| 1.885
|
|
| 77.3
| 77.3
| 0.1 |
2005-Sep-30 Fri
| ###
| ###
| 1.855
| 1.875
|
|
| ###
| ###
| ### |
2005-Sep-29 Thu
| ###
| ###
| 1.8
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-28 Wed
| ###
| ###
| ###
| 1.955
|
|
| ###
| ###
| ### |
2005-Sep-27 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Sep-26 Mon
| 1.945
| ###
| 1.925
| ###
| 1,045,877
| 1,006,656
| ###
| ###
| 0.0 |
2005-Sep-23 Fri
| 1.945
| ###
| 1.945
| ###
| 386,224
| ###
| 67.2
| 67.2
| 0.0 |
2005-Sep-22 Thu
| ###
| 1.975
| ###
| ###
| 1,949,682
| ###
| 30.0
| 30.0
| 0.0 |
2005-Sep-21 Wed
| ###
| 1.975
| ###
| ###
| 923,774
| 912,226
| ###
| ###
| 0.0 |
2005-Sep-20 Tue
| ###
| ###
| 1.955
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2005-Sep-19 Mon
| ###
| ###
| ###
| ###
| 1,096,152
| 0
| 80.3
| 80.3
| 0.0 |
2005-Sep-16 Fri
| ###
| ###
| ###
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2005-Sep-15 Thu
| ###
| ###
| 1.89
| ###
| 1,848,829
| 1,747,143
| ###
| ###
| 0.0 |
2005-Sep-14 Wed
| ###
| 1.89
| 1.855
| 1.88
| 1,100,577
| ###
| 74.3
| 74.3
| 0.1 |
2005-Sep-13 Tue
| 1.855
| 1.875
| 1.85
| 1.87
| 1,630,580
| 3,036,955
| 74.1
| 74.1
| ### |
2005-Sep-12 Mon
| ###
| 1.88
| 1.85
| 1.86
| 680,151
| 1,268,481
| ###
| ###
| 0.1 |
2005-Sep-09 Fri
| 1.88
| 1.88
| 1.86
| 1.87
|
|
| ###
| ###
| ### |
2005-Sep-08 Thu
| 1.86
| 1.89
| 1.855
| 1.89
|
|
| ###
| ###
| ### |
2005-Sep-07 Wed
| 1.87
| 1.875
| ###
| 1.86
| 1,434,950
| ###
| 26.1
| 26.1
| 0.1 |
2005-Sep-06 Tue
| 1.81
| 1.87
| 1.81
| 1.87
| 1,501,158
| ###
| ###
| ###
| ### |
2005-Sep-05 Mon
| 1.86
| 1.86
| 1.8
| ###
|
|
| 11.1
| 11.1
| 0.0 |
2005-Sep-02 Fri
| 1.87
| 1.87
| 1.845
| 1.855
|
|
| ###
| ###
| 0.1 |
2005-Sep-01 Thu
| 1.845
| 1.87
| 1.845
| 1.87
| 2,002,486
| ###
| ###
| ###
| ### |
2005-Aug-31 Wed
| 1.8
| 1.84
| 1.78
| 1.84
| 1,600,154
| 2,896,278
| ###
| ###
| ### |
2005-Aug-30 Tue
| 1.755
| 1.8
| 1.75
| 1.8
|
|
| ###
| ###
| 0.1 |
2005-Aug-29 Mon
| 1.73
| ###
| 1.73
| 1.755
|
|
| 88.2
| 88.2
| 0.1 |
2005-Aug-26 Fri
| 1.75
| 1.76
| ###
| 1.76
|
|
| ###
| ###
| 0.1 |
2005-Aug-25 Thu
| 1.75
| 1.76
| 1.74
| 1.76
| 1,583,442
| 2,771,023
| 76.1
| 76.1
| 0.1 |
2005-Aug-24 Wed
| 1.74
| 1.77
| 1.74
| 1.745
|
|
| 73.8
| 73.8
| 0.1 |
2005-Aug-23 Tue
| 1.71
| 1.74
| 1.71
| 1.74
|
|
| 84.3
| 84.3
| 0.1 |
2005-Aug-22 Mon
| 1.7
| 1.72
| ###
| 1.71
|
|
| 69.0
| 69.0
| 0.1 |
2005-Aug-19 Fri
| 1.7
| 1.71
| ###
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2005-Aug-18 Thu
| 1.71
| 1.72
| 1.7
| 1.71
| 1,550,584
| ###
| 76.2
| 76.2
| 0.1 |
2005-Aug-17 Wed
| 1.72
| 1.72
| ###
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2005-Aug-16 Tue
| ###
| 1.72
| ###
| 1.72
| 1,954,246
| 1,680,651
| ###
| ###
| 0.1 |
2005-Aug-15 Mon
| ###
| ###
| 1.685
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2005-Aug-12 Fri
| ###
| ###
| ###
| 1.7
| 1,284,085
| 0
| ###
| ###
| ### |
2005-Aug-11 Thu
| 1.7
| 1.7
| ###
| 1.685
| 2,656,559
| 2,258,075
| 23.1
| 23.1
| ### |
2005-Aug-10 Wed
| ###
| ###
| ###
| ###
| 3,029,056
| 0
| 22.2
| 22.2
| 0.0 |
2005-Aug-09 Tue
| 1.7
| 1.7
| ###
| ###
| 2,985,648
| ###
| 21.7
| 21.7
| 0.0 |
2005-Aug-08 Mon
| ###
| ###
| ###
| 1.7
| 2,149,484
| 0
| 84.1
| 84.1
| ### |
2005-Aug-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-04 Thu
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2005-Aug-03 Wed
| ###
| ###
| ###
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2005-Aug-02 Tue
| ###
| 1.685
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2005-Aug-01 Mon
| ###
| 1.645
| 1.625
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2005-Jul-29 Fri
| ###
| 1.645
| ###
| ###
| 2,919,442
| 2,401,241
| 29.8
| 29.8
| 0.0 |
2005-Jul-28 Thu
| ###
| ###
| ###
| ###
| 9,616,585
| 0
| 81.9
| 81.9
| 0.0 |
2005-Jul-27 Wed
| 1.58
| ###
| 1.56
| ###
| 10,277,050
| ###
| 81.6
| 81.6
| 0.0 |
2005-Jul-26 Tue
| ###
| 1.545
| 1.485
| 1.54
| 2,853,354
| ###
| 89.1
| 89.1
| ### |
2005-Jul-25 Mon
| 1.475
| ###
| 1.47
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2005-Jul-22 Fri
| 1.44
| 1.475
| 1.44
| 1.475
| 1,799,850
| 2,623,281
| ###
| ###
| 0.1 |
2005-Jul-21 Thu
| 1.46
| 1.475
| 1.43
| ###
|
|
| 16.9
| 16.9
| 0.0 |
2005-Jul-20 Wed
| 1.485
| 1.485
| 1.455
| ###
| 1,588,371
| ###
| ###
| ###
| 0.0 |
2005-Jul-19 Tue
| 1.42
| 1.48
| 1.42
| 1.475
|
|
| ###
| ###
| 0.1 |
2005-Jul-18 Mon
| 1.41
| 1.43
| 1.41
| 1.425
|
|
| ###
| ###
| ### |
2005-Jul-15 Fri
| ###
| 1.41
| ###
| ###
| 9,686,252
| ###
| 79.9
| 79.9
| 0.0 |
2005-Jul-14 Thu
| ###
| ###
| ###
| ###
| 8,405,828
| 0
| 24.2
| 24.2
| 0.0 |
2005-Jul-13 Wed
| ###
| ###
| 1.385
| ###
| 2,515,755
| ###
| ###
| ###
| 0.0 |
2005-Jul-12 Tue
| ###
| ###
| ###
| ###
|
|
| 18.8
| 18.8
| 0.0 |
2005-Jul-11 Mon
| 1.42
| 1.43
| ###
| 1.4
| 2,232,543
| ###
| 17.9
| 17.9
| ### |
2005-Jul-08 Fri
| ###
| 1.425
| ###
| 1.42
| 774,078
| ###
| 84.1
| 84.1
| ### |
2005-Jul-07 Thu
| ###
| ###
| ###
| ###
| 1,408,443
| 0
| 10.3
| 10.3
| 0.0 |
2005-Jul-06 Wed
| 1.42
| 1.44
| ###
| ###
| 2,312,256
| 1,664,824
| ###
| ###
| 0.0 |
2005-Jul-05 Tue
| ###
| 1.42
| ###
| ###
| 2,606,974
| 1,850,951
| ###
| ###
| 0.0 |
2005-Jul-04 Mon
| 1.375
| 1.385
| ###
| 1.385
|
|
| 75.7
| 75.7
| 0.1 |
2005-Jul-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-30 Thu
| 1.375
| ###
| 1.375
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-29 Wed
| ###
| ###
| 1.355
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2005-Jun-28 Tue
| ###
| 1.4
| ###
| ###
|
|
| 13.7
| 13.7
| 0.0 |
2005-Jun-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-24 Fri
| ###
| 1.42
| 1.385
| 1.42
| 2,162,285
| ###
| 83.0
| 83.0
| ### |
2005-Jun-23 Thu
| 1.45
| 1.46
| 1.44
| 1.445
|
|
| 37.2
| 37.2
| ### |
2005-Jun-22 Wed
| 1.445
| 1.455
| ###
| 1.445
|
|
| ###
| ###
| ### |
2005-Jun-21 Tue
| 1.445
| 1.45
| 1.425
| 1.44
|
|
| ###
| ###
| 0.1 |
2005-Jun-20 Mon
| 1.44
| 1.46
| 1.44
| 1.44
| 1,683,723
| ###
| 73.1
| 73.1
| 0.1 |
2005-Jun-17 Fri
| 1.46
| 1.46
| 1.425
| ###
| 2,036,149
| 2,937,144
| 14.3
| 14.3
| 0.0 |
2005-Jun-16 Thu
| 1.46
| 1.47
| 1.45
| 1.46
|
|
| 69.6
| 69.6
| 0.1 |
2005-Jun-15 Wed
| 1.5
| 1.5
| 1.45
| 1.45
|
|
| 10.4
| 10.4
| ### |
2005-Jun-14 Tue
| 1.485
| ###
| 1.485
| 1.5
| 1,857,325
| ###
| 78.5
| 78.5
| 0.1 |
2005-Jun-10 Fri
| 1.485
| 1.49
| 1.475
| 1.485
| 1,330,581
| 1,972,586
| ###
| ###
| ### |
2005-Jun-09 Thu
| 1.49
| 1.49
| 1.47
| 1.47
| 1,822,773
| ###
| ###
| ###
| ### |
2005-Jun-08 Wed
| 1.455
| ###
| 1.45
| ###
| 2,667,446
| ###
| ###
| ###
| 0.0 |
2005-Jun-07 Tue
| 1.41
| 1.445
| 1.41
| 1.445
|
|
| ###
| ###
| ### |
2005-Jun-06 Mon
| ###
| 1.4
| ###
| 1.4
| 1,418,584
| ###
| ###
| ###
| ### |
2005-Jun-03 Fri
| 1.4
| 1.41
| ###
| ###
| 3,014,626
| ###
| 28.9
| 28.9
| 0.0 |
2005-Jun-02 Thu
| ###
| 1.41
| 1.385
| 1.385
| 3,177,943
| 4,441,175
| 19.5
| 19.5
| 0.1 |
2005-Jun-01 Wed
| 1.41
| 1.41
| 1.4
| ###
| 1,657,826
| 2,329,245
| ###
| ###
| 0.0 |
2005-May-31 Tue
| ###
| 1.43
| 1.4
| 1.41
| 2,518,072
| 3,563,071
| ###
| ###
| ### |
2005-May-30 Mon
| 1.455
| 1.455
| ###
| ###
| 3,609,685
| 2,626,045
| ###
| ###
| 0.0 |
2005-May-27 Fri
| 1.47
| 1.47
| 1.44
| 1.44
|
|
| ###
| ###
| 0.1 |
2005-May-26 Thu
| 1.48
| 1.485
| 1.47
| 1.475
|
|
| 28.5
| 28.5
| 0.1 |
2005-May-25 Wed
| 1.48
| 1.49
| 1.47
| 1.48
|
|
| 70.5
| 70.5
| 0.1 |
2005-May-24 Tue
| 1.485
| 1.485
| ###
| 1.47
|
|
| ###
| ###
| ### |
2005-May-23 Mon
| 1.45
| 1.485
| 1.445
| 1.48
| 1,608,472
| ###
| ###
| ###
| 0.1 |
2005-May-20 Fri
| 1.44
| 1.46
| ###
| 1.445
|
|
| ###
| ###
| ### |
2005-May-19 Thu
| 1.47
| 1.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-18 Wed
| ###
| 1.46
| 1.385
| 1.45
| 1,791,778
| ###
| ###
| ###
| ### |
2005-May-17 Tue
| ###
| ###
| ###
| 1.385
| 1,881,223
| 0
| ###
| ###
| 0.1 |
2005-May-16 Mon
| 1.41
| ###
| ###
| 1.385
| 2,170,884
| 0
| 22.1
| 22.1
| 0.1 |
2005-May-13 Fri
| ###
| 1.42
| 1.4
| 1.41
| 2,814,346
| 3,968,227
| ###
| ###
| ### |
2005-May-12 Thu
| 1.425
| 1.425
| ###
| 1.42
|
|
| ###
| ###
| ### |
2005-May-11 Wed
| ###
| 1.44
| 1.41
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-10 Tue
| 1.45
| 1.45
| 1.43
| 1.43
| 3,657,927
| ###
| ###
| ###
| 0.1 |
2005-May-09 Mon
| ###
| ###
| 1.445
| 1.445
|
|
| 25.5
| 25.5
| ### |
2005-May-06 Fri
| ###
| 1.48
| 1.455
| 1.46
| 3,545,322
| ###
| 25.6
| 25.6
| 0.1 |
2005-May-05 Thu
| 1.5
| 1.51
| 1.46
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-04 Wed
| 1.54
| 1.55
| 1.485
| 1.5
|
|
| ###
| ###
| 0.1 |
2005-May-03 Tue
| ###
| ###
| 1.53
| 1.55
|
|
| 12.7
| 12.7
| ### |
2005-May-02 Mon
| ###
| ###
| ###
| ###
| 610,424
| 0
| ###
| ###
| 0.0 |
2005-Apr-29 Fri
| ###
| ###
| 1.59
| 1.59
| 1,250,423
| 994,086
| ###
| ###
| ### |
2005-Apr-28 Thu
| ###
| ###
| 1.59
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2005-Apr-27 Wed
| 1.585
| ###
| 1.585
| ###
| 1,650,552
| ###
| 77.7
| 77.7
| 0.0 |
2005-Apr-26 Tue
| ###
| ###
| 1.58
| 1.58
| 1,380,143
| ###
| 27.8
| 27.8
| 0.1 |
2005-Apr-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-21 Thu
| ###
| ###
| ###
| ###
|
|
| 17.5
| 17.5
| 0.0 |
2005-Apr-20 Wed
| ###
| 1.655
| ###
| ###
| 1,684,628
| 1,394,029
| 72.6
| 72.6
| 0.0 |
2005-Apr-19 Tue
| ###
| ###
| ###
| ###
| 2,518,874
| 0
| ###
| ###
| 0.0 |
2005-Apr-18 Mon
| ###
| ###
| ###
| ###
| 2,287,980
| 0
| 44.6
| 44.6
| 0.0 |
2005-Apr-15 Fri
| ###
| ###
| ###
| ###
| 738,342
| 0
| 40.1
| 40.1
| 0.0 |
2005-Apr-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|