End of day Prices (full format), 600 Days for (APA) APA GROUP
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.91 |
2012-Feb-27 Mon
| 4.81
| 4.83
| 4.77
| 4.8
| 2,787,123
| ###
| ###
| ###
| 0.3 |
2012-Feb-24 Fri
| 4.84
| 4.84
| 4.73
| 4.81
| 2,473,981
| ###
| ###
| ###
| ### |
2012-Feb-23 Thu
| 4.86
| 4.87
| 4.7
| 4.8
|
|
| ###
| ###
| 0.3 |
2012-Feb-22 Wed
| 4.85
| 4.89
| 4.81
| 4.82
|
|
| ###
| ###
| 0.3 |
2012-Feb-21 Tue
| 4.81
| 4.89
| 4.76
| 4.87
| 3,405,488
| 16,431,479
| 76.0
| 76.0
| 0.3 |
2012-Feb-20 Mon
| 4.89
| ###
| 4.8
| 4.85
|
|
| ###
| ###
| ### |
2012-Feb-17 Fri
| 4.8
| 4.88
| 4.77
| 4.88
|
|
| ###
| ###
| 0.3 |
2012-Feb-16 Thu
| 4.8
| 4.84
| 4.74
| 4.76
|
|
| 31.9
| 31.9
| ### |
2012-Feb-15 Wed
| 4.71
| 4.79
| ###
| 4.77
| 1,969,551
| 4,717,074
| ###
| ###
| ### |
2012-Feb-14 Tue
| 4.73
| 4.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-13 Mon
| ###
| 4.74
| ###
| 4.72
| 1,715,645
| 4,066,078
| ###
| ###
| 0.3 |
2012-Feb-10 Fri
| 4.72
| 4.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-09 Thu
| ###
| 4.79
| ###
| 4.73
|
|
| ###
| ###
| 0.3 |
2012-Feb-08 Wed
| 4.76
| 4.78
| ###
| 4.71
|
|
| 19.9
| 19.9
| ### |
2012-Feb-07 Tue
| 4.71
| 4.8
| ###
| 4.71
|
|
| ###
| ###
| ### |
2012-Feb-06 Mon
| 4.79
| 4.79
| ###
| 4.7
|
|
| 17.1
| 17.1
| 0.3 |
2012-Feb-03 Fri
| 4.8
| 4.81
| ###
| 4.73
| 3,658,823
| ###
| 17.9
| 17.9
| 0.3 |
2012-Feb-02 Thu
| 4.89
| ###
| 4.79
| 4.8
|
|
| 17.3
| 17.3
| 0.3 |
2012-Feb-01 Wed
| 4.8
| 4.85
| 4.75
| 4.82
|
|
| ###
| ###
| 0.3 |
2012-Jan-31 Tue
| 4.8
| 4.86
| 4.78
| 4.8
|
|
| 71.8
| 71.8
| 0.3 |
2012-Jan-30 Mon
| 4.84
| 4.86
| ###
| 4.84
| 2,944,621
| 7,155,429
| ###
| ###
| 0.3 |
2012-Jan-27 Fri
| ###
| ###
| ###
| 4.88
| 3,658,520
| 0
| ###
| ###
| 0.3 |
2012-Jan-25 Wed
| ###
| ###
| 4.56
| 4.58
|
|
| ###
| ###
| 0.3 |
2012-Jan-24 Tue
| ###
| ###
| 4.58
| ###
| 1,596,081
| 3,655,025
| ###
| ###
| 0.0 |
2012-Jan-23 Mon
| ###
| ###
| 4.55
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-20 Fri
| ###
| ###
| 4.53
| 4.53
| 1,109,124
| ###
| 12.7
| 12.7
| ### |
2012-Jan-19 Thu
| ###
| ###
| 4.57
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2012-Jan-18 Wed
| ###
| ###
| 4.5
| ###
| 892,146
| 2,007,328
| 69.9
| 69.9
| 0.0 |
2012-Jan-17 Tue
| 4.46
| 4.57
| 4.46
| 4.57
|
|
| 80.4
| 80.4
| ### |
2012-Jan-16 Mon
| 4.52
| 4.54
| 4.47
| 4.51
| 1,033,180
| 4,654,475
| 32.3
| 32.3
| 0.3 |
2012-Jan-13 Fri
| 4.58
| 4.59
| 4.5
| 4.53
|
|
| ###
| ###
| ### |
2012-Jan-12 Thu
| ###
| ###
| 4.51
| 4.52
| 742,628
| 1,674,626
| ###
| ###
| 0.3 |
2012-Jan-11 Wed
| 4.59
| ###
| 4.54
| 4.58
|
|
| ###
| ###
| 0.3 |
2012-Jan-10 Tue
| 4.57
| ###
| 4.52
| 4.58
| 1,528,554
| ###
| 67.3
| 67.3
| 0.3 |
2012-Jan-09 Mon
| 4.51
| 4.57
| 4.42
| 4.56
|
|
| 85.4
| 85.4
| 0.3 |
2012-Jan-06 Fri
| 4.47
| 4.5
| 4.4
| 4.47
|
|
| ###
| ###
| ### |
2012-Jan-05 Thu
| 4.57
| 4.57
| 4.45
| 4.48
|
|
| 14.2
| 14.2
| ### |
2012-Jan-04 Wed
| 4.54
| 4.58
| 4.5
| 4.54
| 667,744
| 3,031,557
| ###
| ###
| 0.3 |
2012-Jan-03 Tue
| 4.54
| 4.54
| ###
| 4.46
|
|
| ###
| ###
| 0.3 |
2011-Dec-30 Fri
| 4.51
| 4.55
| 4.48
| 4.49
| 345,370
| 1,559,345
| ###
| ###
| ### |
2011-Dec-29 Thu
| 4.51
| 4.53
| 4.49
| 4.49
| 495,479
| ###
| ###
| ###
| ### |
2011-Dec-28 Wed
| 4.57
| ###
| 4.52
| 4.53
| 491,320
| 1,110,383
| 31.1
| 31.1
| ### |
2011-Dec-23 Fri
| ###
| ###
| 4.51
| 4.56
| 805,279
| ###
| 10.1
| 10.1
| 0.3 |
2011-Dec-22 Thu
| 4.58
| 4.59
| 4.48
| 4.5
| 1,257,675
| 5,703,556
| 20.3
| 20.3
| ### |
2011-Dec-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-20 Tue
| 4.55
| 4.58
| 4.52
| 4.58
| 856,371
| 3,896,488
| ###
| ###
| 0.3 |
2011-Dec-19 Mon
| ###
| ###
| 4.52
| 4.55
| 1,268,256
| 2,866,258
| ###
| ###
| 0.3 |
2011-Dec-16 Fri
| 4.52
| ###
| 4.51
| ###
| 2,682,043
| ###
| ###
| ###
| 0.0 |
2011-Dec-15 Thu
| 4.59
| ###
| 4.48
| 4.52
| 2,946,653
| ###
| ###
| ###
| 0.3 |
2011-Dec-14 Wed
| 4.53
| ###
| 4.43
| 4.57
|
|
| 77.1
| 77.1
| ### |
2011-Dec-13 Tue
| ###
| ###
| 4.55
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2011-Dec-12 Mon
| ###
| ###
| ###
| ###
| 1,278,654
| 0
| 34.1
| 34.1
| 0.0 |
2011-Dec-09 Fri
| ###
| ###
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2011-Dec-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-07 Wed
| ###
| 4.7
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2011-Dec-06 Tue
| ###
| ###
| 4.57
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2011-Dec-05 Mon
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2011-Dec-02 Fri
| ###
| ###
| 4.59
| ###
|
|
| 64.4
| 64.4
| 0.0 |
2011-Dec-01 Thu
| ###
| ###
| 4.56
| ###
| 1,594,585
| 3,635,653
| 80.1
| 80.1
| 0.0 |
2011-Nov-30 Wed
| 4.49
| 4.55
| 4.48
| 4.55
|
|
| 79.6
| 79.6
| 0.3 |
2011-Nov-29 Tue
| 4.47
| 4.5
| 4.44
| 4.5
|
|
| ###
| ###
| ### |
2011-Nov-28 Mon
| 4.41
| 4.46
| ###
| 4.45
|
|
| 73.2
| 73.2
| 0.3 |
2011-Nov-25 Fri
| 4.44
| 4.47
| ###
| 4.4
| 1,016,359
| ###
| 32.1
| 32.1
| 0.3 |
2011-Nov-24 Thu
| 4.44
| 4.5
| 4.44
| 4.45
| 2,815,045
| 12,583,251
| ###
| ###
| 0.3 |
2011-Nov-23 Wed
| 4.52
| 4.53
| 4.43
| 4.47
| 1,542,845
| 6,911,945
| ###
| ###
| ### |
2011-Nov-22 Tue
| 4.47
| 4.54
| 4.44
| 4.54
| 1,972,229
| ###
| ###
| ###
| 0.3 |
2011-Nov-21 Mon
| 4.47
| 4.51
| 4.46
| 4.5
|
|
| 82.3
| 82.3
| ### |
2011-Nov-18 Fri
| 4.43
| 4.49
| 4.41
| 4.47
|
|
| 82.1
| 82.1
| ### |
2011-Nov-17 Thu
| 4.46
| 4.48
| 4.43
| 4.47
|
|
| ###
| ###
| ### |
2011-Nov-16 Wed
| 4.49
| 4.49
| 4.44
| 4.45
|
|
| ###
| ###
| 0.3 |
2011-Nov-15 Tue
| 4.46
| 4.5
| 4.42
| 4.5
| 2,008,825
| 8,959,359
| 78.3
| 78.3
| ### |
2011-Nov-14 Mon
| 4.47
| 4.51
| 4.46
| 4.46
|
|
| ###
| ###
| 0.3 |
2011-Nov-11 Fri
| ###
| 4.45
| ###
| 4.45
| 739,986
| ###
| ###
| ###
| 0.3 |
2011-Nov-10 Thu
| ###
| 4.4
| ###
| ###
| 1,216,859
| 2,677,089
| ###
| ###
| 0.0 |
2011-Nov-09 Wed
| 4.41
| 4.42
| ###
| ###
| 1,761,353
| ###
| ###
| ###
| 0.0 |
2011-Nov-08 Tue
| ###
| 4.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-07 Mon
| ###
| 4.4
| ###
| ###
| 1,064,175
| 2,341,185
| ###
| ###
| 0.0 |
2011-Nov-04 Fri
| ###
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-03 Thu
| ###
| ###
| 4.29
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-02 Wed
| ###
| ###
| 4.28
| ###
| 1,175,081
| 2,514,673
| 76.9
| 76.9
| 0.0 |
2011-Nov-01 Tue
| ###
| 4.4
| ###
| ###
| 1,122,020
| 2,468,444
| 23.8
| 23.8
| 0.0 |
2011-Oct-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-28 Fri
| 4.4
| 4.45
| 4.27
| 4.29
| 1,202,379
| 5,242,372
| 19.8
| 19.8
| ### |
2011-Oct-27 Thu
| 4.27
| ###
| 4.26
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2011-Oct-26 Wed
| 4.26
| ###
| 4.24
| 4.28
| 728,059
| 1,543,485
| 67.6
| 67.6
| 0.3 |
2011-Oct-25 Tue
| ###
| ###
| 4.26
| 4.26
| 1,035,379
| 2,205,357
| 31.3
| 31.3
| 0.3 |
2011-Oct-24 Mon
| 4.29
| ###
| 4.28
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-21 Fri
| ###
| ###
| 4.22
| 4.23
|
|
| ###
| ###
| 0.3 |
2011-Oct-20 Thu
| 4.28
| 4.29
| 4.23
| 4.26
| 1,731,473
| 7,376,074
| 38.0
| 38.0
| 0.3 |
2011-Oct-19 Wed
| 4.22
| ###
| 4.2
| 4.28
|
|
| ###
| ###
| 0.3 |
2011-Oct-18 Tue
| 4.2
| 4.22
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2011-Oct-17 Mon
| 4.23
| 4.23
| ###
| 4.2
|
|
| 22.7
| 22.7
| ### |
2011-Oct-14 Fri
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2011-Oct-13 Thu
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-12 Wed
| ###
| ###
| ###
| ###
| 404,726
| 0
| ###
| ###
| 0.0 |
2011-Oct-11 Tue
| ###
| 4.2
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2011-Oct-10 Mon
| ###
| 4.2
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2011-Oct-07 Fri
| ###
| ###
| ###
| ###
| 1,161,778
| 0
| 57.6
| 57.6
| 0.0 |
2011-Oct-06 Thu
| ###
| ###
| ###
| 4.085
|
|
| ###
| ###
| ### |
2011-Oct-05 Wed
| 4
| ###
| ###
| ###
| 1,041,277
| 0
| ###
| ###
| 0.0 |
2011-Oct-04 Tue
| ###
| ###
| ###
| ###
| 897,188
| 0
| ###
| ###
| 0.0 |
2011-Oct-03 Mon
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-30 Fri
| ###
| ###
| ###
| ###
| 873,724
| 0
| 28.3
| 28.3
| 0.0 |
2011-Sep-29 Thu
| ###
| ###
| ###
| ###
| 1,018,245
| 0
| ###
| ###
| 0.0 |
2011-Sep-28 Wed
| 4
| ###
| 4
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2011-Sep-27 Tue
| ###
| ###
| ###
| ###
| 1,237,759
| 0
| 19.6
| 19.6
| 0.0 |
2011-Sep-26 Mon
| ###
| ###
| ###
| ###
| 796,181
| 0
| 91.0
| 91.0
| 0.0 |
2011-Sep-23 Fri
| ###
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-22 Thu
| 4
| ###
| ###
| ###
| 822,448
| 0
| 40.4
| 40.4
| 0.0 |
2011-Sep-21 Wed
| ###
| ###
| 4
| 4
| 1,366,785
| 2,733,570
| 26.5
| 26.5
| 0.3 |
2011-Sep-20 Tue
| ###
| ###
| 4
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2011-Sep-19 Mon
| ###
| ###
| ###
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2011-Sep-16 Fri
| ###
| ###
| ###
| ###
| 1,311,276
| 0
| ###
| ###
| 0.0 |
2011-Sep-15 Thu
| ###
| ###
| ###
| ###
| 2,513,652
| 0
| 32.3
| 32.3
| 0.0 |
2011-Sep-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-13 Tue
| ###
| ###
| ###
| ###
| 1,923,276
| 0
| 84.9
| 84.9
| 0.0 |
2011-Sep-12 Mon
| ###
| ###
| 3.87
| 3.87
| 1,364,985
| 2,641,245
| ###
| ###
| ### |
2011-Sep-09 Fri
| 4
| ###
| ###
| 4
| 1,146,944
| 0
| 63.1
| 63.1
| 0.3 |
2011-Sep-08 Thu
| ###
| ###
| ###
| ###
| 3,004,755
| 0
| ###
| ###
| 0.0 |
2011-Sep-07 Wed
| ###
| ###
| 3.84
| ###
| 1,610,948
| 3,093,020
| 19.8
| 19.8
| 0.0 |
2011-Sep-06 Tue
| ###
| ###
| 3.83
| 3.83
| 2,334,024
| 4,469,655
| ###
| ###
| ### |
2011-Sep-05 Mon
| 4
| ###
| ###
| ###
|
|
| 33.9
| 33.9
| 0.0 |
2011-Sep-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-01 Thu
| ###
| ###
| ###
| ###
| 1,493,222
| 0
| 73.5
| 73.5
| 0.0 |
2011-Aug-31 Wed
| 4
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2011-Aug-30 Tue
| 4
| 4
| ###
| ###
| 1,872,687
| 3,745,374
| 32.3
| 32.3
| 0.0 |
2011-Aug-29 Mon
| ###
| ###
| ###
| ###
|
|
| 64.0
| 64.0
| 0.0 |
2011-Aug-26 Fri
| ###
| ###
| ###
| ###
| 1,418,180
| 0
| 28.4
| 28.4
| 0.0 |
2011-Aug-25 Thu
| 4
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2011-Aug-24 Wed
| ###
| ###
| ###
| 4
| 1,289,341
| 0
| ###
| ###
| 0.3 |
2011-Aug-23 Tue
| ###
| ###
| ###
| ###
| 2,513,152
| 0
| 80.0
| 80.0
| 0.0 |
2011-Aug-22 Mon
| ###
| ###
| 3.89
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-18 Thu
| ###
| ###
| 4
| 4
|
|
| 22.9
| 22.9
| 0.3 |
2011-Aug-17 Wed
| ###
| ###
| ###
| ###
| 2,156,952
| 0
| ###
| ###
| 0.0 |
2011-Aug-16 Tue
| ###
| ###
| ###
| ###
| 3,305,729
| 0
| ###
| ###
| 0.0 |
2011-Aug-15 Mon
| 3.83
| ###
| 3.81
| 3.87
| 3,126,447
| 5,955,881
| ###
| ###
| ### |
2011-Aug-12 Fri
| 3.86
| 3.89
| 3.76
| 3.8
|
|
| 23.8
| 23.8
| ### |
2011-Aug-11 Thu
| 3.83
| 3.85
| 3.8
| 3.8
|
|
| 18.0
| 18.0
| ### |
2011-Aug-10 Wed
| 3.86
| ###
| 3.83
| 3.87
| 1,944,671
| 3,724,044
| ###
| ###
| ### |
2011-Aug-09 Tue
| 3.59
| 3.78
| 3.53
| 3.77
|
|
| ###
| ###
| ### |
2011-Aug-08 Mon
| 3.85
| ###
| 3.71
| 3.73
|
|
| ###
| ###
| ### |
2011-Aug-05 Fri
| ###
| ###
| 3.87
| ###
| 2,550,250
| ###
| ###
| ###
| 0.0 |
2011-Aug-04 Thu
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-02 Tue
| ###
| ###
| ###
| ###
| 1,826,482
| 0
| 22.0
| 22.0
| 0.0 |
2011-Aug-01 Mon
| ###
| ###
| ###
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2011-Jul-29 Fri
| ###
| ###
| ###
| ###
| 938,874
| 0
| 77.5
| 77.5
| 0.0 |
2011-Jul-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-27 Wed
| ###
| ###
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2011-Jul-26 Tue
| ###
| ###
| ###
| ###
| 1,497,874
| 0
| ###
| ###
| 0.0 |
2011-Jul-25 Mon
| 4.21
| 4.22
| ###
| ###
| 1,241,847
| ###
| ###
| ###
| 0.0 |
2011-Jul-22 Fri
| 4.25
| 4.26
| 4.21
| 4.23
| 1,203,584
| 5,097,178
| ###
| ###
| 0.3 |
2011-Jul-21 Thu
| 4.21
| 4.21
| ###
| 4.21
| 956,346
| ###
| ###
| ###
| ### |
2011-Jul-20 Wed
| 4.22
| 4.25
| ###
| ###
| 2,148,848
| ###
| ###
| ###
| 0.0 |
2011-Jul-19 Tue
| ###
| 4.2
| ###
| 4.2
|
|
| 76.1
| 76.1
| ### |
2011-Jul-18 Mon
| ###
| ###
| ###
| ###
| 1,138,643
| 0
| 72.1
| 72.1
| 0.0 |
2011-Jul-15 Fri
| ###
| ###
| ###
| ###
| 819,850
| 0
| ###
| ###
| 0.0 |
2011-Jul-14 Thu
| ###
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2011-Jul-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-12 Tue
| ###
| ###
| ###
| ###
| 1,390,223
| 0
| 33.0
| 33.0
| 0.0 |
2011-Jul-11 Mon
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-08 Fri
| ###
| ###
| ###
| ###
|
|
| 63.3
| 63.3
| 0.0 |
2011-Jul-07 Thu
| ###
| ###
| ###
| ###
| 1,458,970
| 0
| 19.8
| 19.8
| 0.0 |
2011-Jul-06 Wed
| ###
| ###
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2011-Jul-05 Tue
| ###
| ###
| ###
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2011-Jul-04 Mon
| ###
| ###
| ###
| ###
| 2,427,359
| 0
| ###
| ###
| 0.0 |
2011-Jul-01 Fri
| ###
| ###
| ###
| ###
| 2,192,155
| 0
| ###
| ###
| 0.0 |
2011-Jun-30 Thu
| ###
| ###
| ###
| ###
| 4,307,321
| 0
| ###
| ###
| 0.0 |
2011-Jun-29 Wed
| ###
| ###
| ###
| ###
| 1,999,046
| 0
| ###
| ###
| 0.0 |
2011-Jun-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-27 Mon
| ###
| ###
| ###
| ###
|
|
| 43.9
| 43.9
| 0.0 |
2011-Jun-24 Fri
| ###
| ###
| ###
| ###
| 5,076,189
| 0
| ###
| ###
| 0.0 |
2011-Jun-23 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Jun-22 Wed
| ###
| ###
| ###
| ###
| 841,284
| 0
| ###
| ###
| 0.0 |
2011-Jun-21 Tue
| ###
| ###
| ###
| ###
| 722,588
| 0
| ###
| ###
| 0.0 |
2011-Jun-20 Mon
| ###
| ###
| ###
| ###
|
|
| 47.4
| 47.4
| 0.0 |
2011-Jun-17 Fri
| ###
| ###
| 4.29
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2011-Jun-16 Thu
| ###
| ###
| ###
| ###
| 1,675,846
| 0
| 44.4
| 44.4
| 0.0 |
2011-Jun-15 Wed
| ###
| ###
| ###
| ###
| 804,874
| 0
| ###
| ###
| 0.0 |
2011-Jun-14 Tue
| 4.29
| ###
| 4.27
| ###
| 673,879
| ###
| ###
| ###
| 0.0 |
2011-Jun-10 Fri
| ###
| ###
| 4.28
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2011-Jun-09 Thu
| 4.23
| 4.29
| 4.23
| 4.28
|
|
| ###
| ###
| 0.3 |
2011-Jun-08 Wed
| ###
| ###
| 4.23
| 4.23
|
|
| ###
| ###
| 0.3 |
2011-Jun-07 Tue
| 4.25
| 4.28
| 4.23
| 4.26
| 712,389
| ###
| 76.8
| 76.8
| 0.3 |
2011-Jun-06 Mon
| 4.23
| 4.27
| 4.22
| 4.26
|
|
| 82.1
| 82.1
| 0.3 |
2011-Jun-03 Fri
| 4.27
| 4.28
| 4.22
| 4.25
| 918,750
| 3,904,687
| 33.4
| 33.4
| ### |
2011-Jun-02 Thu
| ###
| ###
| 4.26
| 4.26
|
|
| 31.2
| 31.2
| 0.3 |
2011-Jun-01 Wed
| ###
| ###
| 4.29
| ###
| 532,077
| ###
| 75.4
| 75.4
| 0.0 |
2011-May-31 Tue
| 4.28
| ###
| 4.27
| ###
| 808,556
| ###
| 64.9
| 64.9
| 0.0 |
2011-May-30 Mon
| ###
| ###
| 4.28
| 4.28
|
|
| ###
| ###
| 0.3 |
2011-May-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-26 Thu
| 4.23
| ###
| 4.23
| ###
| 831,187
| ###
| 79.4
| 79.4
| 0.0 |
2011-May-25 Wed
| 4.25
| 4.28
| 4.2
| 4.21
|
|
| ###
| ###
| ### |
2011-May-24 Tue
| 4.22
| 4.26
| 4.21
| 4.24
|
|
| ###
| ###
| 0.3 |
2011-May-23 Mon
| 4.24
| 4.27
| 4.22
| 4.23
|
|
| ###
| ###
| 0.3 |
2011-May-20 Fri
| 4.25
| 4.26
| 4.22
| 4.23
|
|
| ###
| ###
| 0.3 |
2011-May-19 Thu
| 4.29
| 4.29
| 4.21
| 4.26
| 876,148
| 3,723,629
| ###
| ###
| 0.3 |
2011-May-18 Wed
| 4.2
| 4.27
| 4.2
| 4.23
| 791,587
| 3,352,370
| ###
| ###
| 0.3 |
2011-May-17 Tue
| 4.24
| 4.24
| 4.21
| 4.22
|
|
| ###
| ###
| ### |
2011-May-16 Mon
| 4.2
| 4.23
| ###
| 4.22
|
|
| ###
| ###
| ### |
2011-May-13 Fri
| 4.22
| 4.25
| 4.21
| 4.24
|
|
| ###
| ###
| 0.3 |
2011-May-12 Thu
| 4.24
| 4.27
| 4.2
| 4.21
| 706,040
| 2,990,079
| 32.9
| 32.9
| ### |
2011-May-11 Wed
| 4.22
| 4.24
| 4.21
| 4.23
|
|
| ###
| ###
| 0.3 |
2011-May-10 Tue
| 4.2
| 4.21
| ###
| ###
| 1,656,175
| 3,486,248
| ###
| ###
| 0.0 |
2011-May-09 Mon
| 4.25
| 4.28
| ###
| 4.2
|
|
| ###
| ###
| ### |
2011-May-06 Fri
| 4.28
| ###
| 4.24
| 4.25
|
|
| 23.1
| 23.1
| ### |
2011-May-05 Thu
| 4.22
| 4.27
| 4.21
| 4.27
| 717,773
| 3,043,357
| 72.2
| 72.2
| ### |
2011-May-04 Wed
| 4.26
| ###
| 4.26
| 4.28
| 869,122
| 1,851,229
| ###
| ###
| 0.3 |
2011-May-03 Tue
| 4.2
| 4.26
| ###
| ###
| 887,271
| 1,889,887
| 41.2
| 41.2
| 0.0 |
2011-May-02 Mon
| 4.22
| 4.26
| ###
| 4.22
|
|
| 79.8
| 79.8
| ### |
2011-Apr-29 Fri
| ###
| ###
| 4.22
| 4.25
|
|
| ###
| ###
| ### |
2011-Apr-28 Thu
| ###
| ###
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2011-Apr-27 Wed
| ###
| 4.43
| 4.28
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-21 Thu
| 4.28
| ###
| 4.24
| ###
| 1,425,940
| ###
| 82.7
| 82.7
| 0.0 |
2011-Apr-20 Wed
| 4.22
| 4.26
| 4.2
| 4.24
| 711,486
| 3,009,585
| 65.1
| 65.1
| 0.3 |
2011-Apr-19 Tue
| 4.26
| 4.26
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2011-Apr-18 Mon
| ###
| 4.27
| ###
| 4.22
|
|
| 82.8
| 82.8
| ### |
2011-Apr-15 Fri
| ###
| 4.21
| ###
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2011-Apr-14 Thu
| ###
| 4.2
| ###
| ###
| 831,774
| 1,746,725
| ###
| ###
| 0.0 |
2011-Apr-13 Wed
| ###
| 4.22
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2011-Apr-12 Tue
| 4.25
| 4.27
| ###
| ###
| 1,221,971
| ###
| 33.4
| 33.4
| 0.0 |
2011-Apr-11 Mon
| 4.29
| 4.29
| 4.21
| 4.25
|
|
| ###
| ###
| ### |
2011-Apr-08 Fri
| 4.26
| 4.29
| 4.24
| 4.28
|
|
| 67.4
| 67.4
| 0.3 |
2011-Apr-07 Thu
| 4.26
| 4.28
| 4.2
| 4.24
| 779,724
| 3,306,029
| ###
| ###
| 0.3 |
2011-Apr-06 Wed
| 4.27
| 4.28
| 4.23
| 4.25
| 834,687
| ###
| ###
| ###
| ### |
2011-Apr-05 Tue
| 4.27
| 4.28
| 4.23
| 4.25
| 622,849
| 2,650,222
| 30.8
| 30.8
| ### |
2011-Apr-04 Mon
| 4.23
| 4.28
| 4.22
| 4.26
|
|
| ###
| ###
| 0.3 |
2011-Apr-01 Fri
| ###
| 4.24
| ###
| 4.23
|
|
| 72.2
| 72.2
| 0.3 |
2011-Mar-31 Thu
| 4.21
| 4.22
| ###
| 4.21
| 853,754
| 1,801,420
| 66.6
| 66.6
| ### |
2011-Mar-30 Wed
| ###
| 4.22
| ###
| 4.2
|
|
| 84.4
| 84.4
| ### |
2011-Mar-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-28 Mon
| ###
| ###
| ###
| ###
| 707,579
| 0
| 74.3
| 74.3
| 0.0 |
2011-Mar-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-24 Thu
| ###
| ###
| ###
| ###
| 640,080
| 0
| ###
| ###
| 0.0 |
2011-Mar-23 Wed
| ###
| ###
| 4
| ###
| 641,775
| 1,283,550
| 70.5
| 70.5
| 0.0 |
2011-Mar-22 Tue
| 4
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-21 Mon
| 4
| ###
| ###
| 4
| 615,327
| 0
| 62.4
| 62.4
| 0.3 |
2011-Mar-18 Fri
| ###
| 4
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2011-Mar-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-16 Wed
| ###
| ###
| 3.86
| ###
| 2,291,821
| ###
| 46.1
| 46.1
| 0.0 |
2011-Mar-15 Tue
| 4
| 4
| 3.87
| ###
|
|
| 50.8
| 50.8
| 0.0 |
2011-Mar-14 Mon
| ###
| ###
| ###
| ###
| 981,822
| 0
| ###
| ###
| 0.0 |
2011-Mar-11 Fri
| ###
| ###
| ###
| 4
|
|
| 37.2
| 37.2
| 0.3 |
2011-Mar-10 Thu
| ###
| ###
| 4
| 4
| 1,386,870
| 2,773,740
| ###
| ###
| 0.3 |
2011-Mar-09 Wed
| ###
| ###
| ###
| ###
| 842,852
| 0
| ###
| ###
| 0.0 |
2011-Mar-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-07 Mon
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2011-Mar-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-03 Thu
| ###
| ###
| ###
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2011-Mar-02 Wed
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-28 Mon
| ###
| ###
| ###
| ###
| 542,024
| 0
| ###
| ###
| 0.0 |
2011-Feb-25 Fri
| ###
| ###
| ###
| ###
| 835,045
| 0
| ###
| ###
| 0.0 |
2011-Feb-24 Thu
| ###
| ###
| ###
| ###
| 1,861,049
| 0
| 70.9
| 70.9
| 0.0 |
2011-Feb-23 Wed
| ###
| ###
| ###
| ###
| 1,396,475
| 0
| 71.0
| 71.0
| 0.0 |
2011-Feb-22 Tue
| ###
| ###
| ###
| ###
| 553,348
| 0
| ###
| ###
| 0.0 |
2011-Feb-21 Mon
| ###
| ###
| ###
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2011-Feb-18 Fri
| ###
| ###
| ###
| ###
| 1,019,642
| 0
| 33.0
| 33.0
| 0.0 |
2011-Feb-17 Thu
| ###
| ###
| ###
| ###
| 824,855
| 0
| ###
| ###
| 0.0 |
2011-Feb-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-11 Fri
| ###
| ###
| ###
| ###
| 889,385
| 0
| ###
| ###
| 0.0 |
2011-Feb-10 Thu
| ###
| ###
| ###
| ###
| 477,850
| 0
| 35.4
| 35.4
| 0.0 |
2011-Feb-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-08 Tue
| ###
| ###
| ###
| ###
| 842,272
| 0
| 71.2
| 71.2
| 0.0 |
2011-Feb-07 Mon
| ###
| ###
| ###
| ###
| 456,541
| 0
| 23.7
| 23.7
| 0.0 |
2011-Feb-04 Fri
| ###
| ###
| ###
| ###
| 807,485
| 0
| 71.5
| 71.5
| 0.0 |
2011-Feb-03 Thu
| ###
| ###
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2011-Feb-02 Wed
| ###
| ###
| ###
| ###
| 743,456
| 0
| 65.9
| 65.9
| 0.0 |
2011-Feb-01 Tue
| 4
| ###
| ###
| ###
| 1,083,481
| 0
| 27.0
| 27.0
| 0.0 |
2011-Jan-31 Mon
| ###
| ###
| ###
| ###
| 989,756
| 0
| ###
| ###
| 0.0 |
2011-Jan-28 Fri
| ###
| ###
| 4
| ###
| 964,354
| ###
| ###
| ###
| 0.0 |
2011-Jan-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-24 Mon
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2011-Jan-21 Fri
| ###
| ###
| ###
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2011-Jan-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-18 Tue
| ###
| ###
| ###
| ###
| 633,551
| 0
| 26.7
| 26.7
| 0.0 |
2011-Jan-17 Mon
| ###
| ###
| ###
| ###
| 431,380
| 0
| ###
| ###
| 0.0 |
2011-Jan-14 Fri
| ###
| ###
| ###
| ###
| 647,370
| 0
| 62.4
| 62.4
| 0.0 |
2011-Jan-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-12 Wed
| ###
| ###
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2011-Jan-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-10 Mon
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2011-Jan-07 Fri
| ###
| ###
| ###
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2011-Jan-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-05 Wed
| ###
| ###
| ###
| ###
| 737,658
| 0
| ###
| ###
| 0.0 |
2011-Jan-04 Tue
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2010-Dec-31 Fri
| ###
| ###
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2010-Dec-30 Thu
| ###
| ###
| ###
| ###
| 297,281
| 0
| 67.7
| 67.7
| 0.0 |
2010-Dec-29 Wed
| ###
| ###
| 4
| ###
| 428,156
| ###
| 67.7
| 67.7
| 0.0 |
2010-Dec-24 Fri
| 4
| ###
| 4
| 4
| 219,187
| 438,374
| ###
| ###
| 0.3 |
2010-Dec-23 Thu
| 4
| ###
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2010-Dec-22 Wed
| ###
| ###
| ###
| ###
| 1,215,575
| 0
| ###
| ###
| 0.0 |
2010-Dec-21 Tue
| ###
| 4.21
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2010-Dec-20 Mon
| ###
| ###
| ###
| ###
| 1,453,126
| 0
| ###
| ###
| 0.0 |
2010-Dec-17 Fri
| ###
| ###
| ###
| ###
| 1,041,072
| 0
| ###
| ###
| 0.0 |
2010-Dec-16 Thu
| ###
| ###
| ###
| ###
| 2,268,043
| 0
| 66.8
| 66.8
| 0.0 |
2010-Dec-15 Wed
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2010-Dec-14 Tue
| ###
| ###
| ###
| ###
| 860,650
| 0
| ###
| ###
| 0.0 |
2010-Dec-13 Mon
| ###
| ###
| 4
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2010-Dec-10 Fri
| ###
| ###
| ###
| ###
| 1,290,370
| 0
| 36.4
| 36.4
| 0.0 |
2010-Dec-09 Thu
| ###
| ###
| ###
| ###
| 1,136,983
| 0
| 67.5
| 67.5
| 0.0 |
2010-Dec-08 Wed
| 4
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2010-Dec-07 Tue
| ###
| ###
| ###
| ###
| 1,333,957
| 0
| 30.4
| 30.4
| 0.0 |
2010-Dec-06 Mon
| ###
| ###
| ###
| ###
| 1,176,157
| 0
| 22.5
| 22.5
| 0.0 |
2010-Dec-03 Fri
| ###
| ###
| ###
| ###
| 972,444
| 0
| ###
| ###
| 0.0 |
2010-Dec-02 Thu
| ###
| ###
| ###
| ###
| 885,929
| 0
| ###
| ###
| 0.0 |
2010-Dec-01 Wed
| ###
| ###
| ###
| ###
| 934,052
| 0
| ###
| ###
| 0.0 |
2010-Nov-30 Tue
| ###
| ###
| ###
| ###
| 1,225,044
| 0
| ###
| ###
| 0.0 |
2010-Nov-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-26 Fri
| 4
| ###
| ###
| 4
| 1,098,249
| 0
| 69.0
| 69.0
| 0.3 |
2010-Nov-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-24 Wed
| ###
| ###
| ###
| ###
| 841,340
| 0
| 70.4
| 70.4
| 0.0 |
2010-Nov-23 Tue
| ###
| ###
| ###
| ###
| 1,507,083
| 0
| 30.2
| 30.2
| 0.0 |
2010-Nov-22 Mon
| ###
| ###
| 4
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2010-Nov-19 Fri
| ###
| ###
| 4
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2010-Nov-18 Thu
| ###
| ###
| ###
| ###
| 990,856
| 0
| 65.2
| 65.2
| 0.0 |
2010-Nov-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-16 Tue
| ###
| ###
| ###
| ###
| 942,878
| 0
| 74.5
| 74.5
| 0.0 |
2010-Nov-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-11 Thu
| ###
| ###
| ###
| ###
| 968,624
| 0
| 70.0
| 70.0
| 0.0 |
2010-Nov-10 Wed
| ###
| 4.2
| ###
| ###
| 955,525
| ###
| ###
| ###
| 0.0 |
2010-Nov-09 Tue
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2010-Nov-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-05 Fri
| ###
| ###
| ###
| ###
| 1,929,671
| 0
| 70.3
| 70.3
| 0.0 |
2010-Nov-04 Thu
| 4
| ###
| ###
| ###
| 889,379
| 0
| ###
| ###
| 0.0 |
2010-Nov-03 Wed
| ###
| 4
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2010-Nov-02 Tue
| ###
| ###
| ###
| ###
| 645,382
| 0
| ###
| ###
| 0.0 |
2010-Nov-01 Mon
| ###
| ###
| ###
| ###
| 992,147
| 0
| 78.2
| 78.2
| 0.0 |
2010-Oct-29 Fri
| ###
| ###
| 3.87
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-27 Wed
| ###
| ###
| ###
| ###
|
|
| 42.2
| 42.2
| 0.0 |
2010-Oct-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-25 Mon
| ###
| ###
| 3.89
| ###
| 1,170,150
| 2,275,941
| 58.8
| 58.8
| 0.0 |
2010-Oct-22 Fri
| ###
| ###
| 3.87
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2010-Oct-21 Thu
| ###
| ###
| 3.86
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-20 Wed
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-19 Tue
| ###
| ###
| ###
| ###
| 2,501,542
| 0
| 24.8
| 24.8
| 0.0 |
2010-Oct-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-15 Fri
| ###
| ###
| ###
| ###
| 710,385
| 0
| 28.2
| 28.2
| 0.0 |
2010-Oct-14 Thu
| ###
| ###
| ###
| ###
| 1,172,941
| 0
| ###
| ###
| 0.0 |
2010-Oct-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-12 Tue
| ###
| ###
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2010-Oct-11 Mon
| ###
| ###
| ###
| ###
| 389,154
| 0
| 68.4
| 68.4
| 0.0 |
2010-Oct-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-06 Wed
| ###
| ###
| ###
| ###
| 823,981
| 0
| ###
| ###
| 0.0 |
2010-Oct-05 Tue
| ###
| ###
| ###
| ###
| 923,724
| 0
| ###
| ###
| 0.0 |
2010-Oct-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-01 Fri
| ###
| ###
| ###
| ###
| 836,456
| 0
| 20.2
| 20.2
| 0.0 |
2010-Sep-30 Thu
| ###
| ###
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2010-Sep-29 Wed
| ###
| ###
| ###
| ###
| 1,639,681
| 0
| 34.8
| 34.8
| 0.0 |
2010-Sep-28 Tue
| ###
| ###
| ###
| ###
| 1,418,572
| 0
| 22.6
| 22.6
| 0.0 |
2010-Sep-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-24 Fri
| ###
| ###
| 3.88
| 3.89
| 631,180
| 1,224,489
| ###
| ###
| 0.3 |
2010-Sep-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-22 Wed
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2010-Sep-21 Tue
| ###
| ###
| ###
| ###
| 602,479
| 0
| ###
| ###
| 0.0 |
2010-Sep-20 Mon
| ###
| ###
| ###
| ###
| 727,550
| 0
| ###
| ###
| 0.0 |
2010-Sep-17 Fri
| ###
| ###
| 3.87
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-16 Thu
| ###
| ###
| 3.87
| ###
| 1,837,279
| ###
| ###
| ###
| 0.0 |
2010-Sep-15 Wed
| 3.88
| ###
| 3.87
| ###
| 1,366,255
| ###
| 74.9
| 74.9
| 0.0 |
2010-Sep-14 Tue
| ###
| ###
| 3.88
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2010-Sep-13 Mon
| ###
| ###
| 3.89
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2010-Sep-10 Fri
| ###
| ###
| 3.85
| 3.86
| 850,681
| ###
| 24.0
| 24.0
| 0.3 |
2010-Sep-09 Thu
| 3.87
| ###
| 3.85
| ###
| 1,367,554
| 2,632,541
| 71.1
| 71.1
| 0.0 |
2010-Sep-08 Wed
| ###
| ###
| 3.81
| 3.83
| 995,485
| ###
| ###
| ###
| ### |
2010-Sep-07 Tue
| ###
| ###
| 3.88
| ###
| 966,685
| ###
| 75.2
| 75.2
| 0.0 |
2010-Sep-06 Mon
| ###
| ###
| 3.84
| ###
| 1,686,285
| ###
| 27.9
| 27.9
| 0.0 |
2010-Sep-03 Fri
| 3.79
| ###
| 3.78
| 3.89
| 2,766,922
| 5,229,482
| ###
| ###
| 0.3 |
2010-Sep-02 Thu
| 3.78
| 3.79
| 3.74
| 3.76
| 605,624
| 2,280,174
| 32.9
| 32.9
| 0.3 |
2010-Sep-01 Wed
| 3.75
| 3.77
| 3.72
| 3.77
|
|
| 62.5
| 62.5
| ### |
2010-Aug-31 Tue
| 3.75
| 3.78
| 3.71
| 3.74
| 1,963,640
| ###
| ###
| ###
| 0.3 |
2010-Aug-30 Mon
| ###
| 3.76
| ###
| 3.76
| 1,404,743
| ###
| ###
| ###
| 0.3 |
2010-Aug-27 Fri
| ###
| ###
| ###
| ###
| 855,070
| 0
| ###
| ###
| 0.0 |
2010-Aug-26 Thu
| 3.7
| 3.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-25 Wed
| ###
| 3.74
| ###
| 3.7
| 1,864,875
| ###
| ###
| ###
| 0.3 |
2010-Aug-24 Tue
| 3.71
| 3.72
| ###
| 3.7
| 710,328
| ###
| ###
| ###
| 0.3 |
2010-Aug-23 Mon
| 3.71
| 3.75
| ###
| 3.73
| 673,253
| 1,262,349
| 76.7
| 76.7
| ### |
2010-Aug-20 Fri
| 3.7
| 3.72
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2010-Aug-19 Thu
| 3.71
| 3.72
| 3.7
| 3.7
| 1,184,952
| 4,396,171
| ###
| ###
| 0.3 |
2010-Aug-18 Wed
| 3.71
| 3.72
| ###
| 3.71
|
|
| ###
| ###
| ### |
2010-Aug-17 Tue
| 3.7
| 3.72
| ###
| 3.71
|
|
| ###
| ###
| ### |
2010-Aug-16 Mon
| ###
| 3.71
| ###
| 3.7
| 790,180
| 1,465,783
| 67.7
| 67.7
| 0.3 |
2010-Aug-13 Fri
| 3.7
| 3.72
| ###
| 3.71
| 1,271,872
| 2,365,681
| 57.5
| 57.5
| ### |
2010-Aug-12 Thu
| ###
| 3.77
| ###
| 3.71
| 1,266,548
| 2,387,442
| ###
| ###
| ### |
2010-Aug-11 Wed
| 3.72
| 3.74
| 3.7
| 3.7
|
|
| 44.1
| 44.1
| 0.3 |
2010-Aug-10 Tue
| 3.73
| 3.75
| 3.7
| 3.71
| 648,474
| ###
| ###
| ###
| ### |
2010-Aug-09 Mon
| 3.71
| 3.74
| 3.7
| 3.72
|
|
| 62.7
| 62.7
| 0.3 |
2010-Aug-06 Fri
| 3.74
| 3.74
| 3.71
| 3.72
|
|
| ###
| ###
| 0.3 |
2010-Aug-05 Thu
| 3.75
| 3.76
| 3.71
| 3.75
| 567,970
| ###
| 65.2
| 65.2
| 0.3 |
2010-Aug-04 Wed
| 3.76
| 3.78
| 3.73
| 3.73
| 888,359
| 3,335,788
| ###
| ###
| ### |
2010-Aug-03 Tue
| 3.77
| 3.79
| 3.74
| 3.78
|
|
| ###
| ###
| 0.3 |
2010-Aug-02 Mon
| 3.72
| 3.76
| 3.72
| 3.75
| 544,828
| 2,037,656
| ###
| ###
| 0.3 |
2010-Jul-30 Fri
| ###
| 3.71
| ###
| 3.71
| 895,354
| 1,660,881
| 76.3
| 76.3
| ### |
2010-Jul-29 Thu
| 3.75
| 3.76
| ###
| ###
|
|
| 17.6
| 17.6
| 0.0 |
2010-Jul-28 Wed
| 3.76
| 3.79
| 3.72
| 3.75
|
|
| ###
| ###
| 0.3 |
2010-Jul-27 Tue
| 3.76
| 3.79
| 3.72
| 3.75
|
|
| 34.2
| 34.2
| 0.3 |
2010-Jul-26 Mon
| 3.75
| 3.77
| 3.71
| 3.71
|
|
| ###
| ###
| ### |
2010-Jul-23 Fri
| ###
| 3.73
| ###
| 3.71
| 860,025
| 1,603,946
| 70.1
| 70.1
| ### |
2010-Jul-22 Thu
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2010-Jul-21 Wed
| 3.7
| 3.7
| ###
| ###
| 687,024
| ###
| ###
| ###
| 0.0 |
2010-Jul-20 Tue
| 3.71
| 3.73
| ###
| 3.71
|
|
| ###
| ###
| ### |
2010-Jul-19 Mon
| ###
| 3.74
| ###
| ###
| 716,642
| 1,340,120
| ###
| ###
| 0.0 |
2010-Jul-16 Fri
| 3.77
| 3.8
| 3.7
| 3.74
|
|
| 27.3
| 27.3
| 0.3 |
2010-Jul-15 Thu
| 3.71
| 3.79
| 3.71
| 3.77
| 861,255
| ###
| 83.8
| 83.8
| ### |
2010-Jul-14 Wed
| 3.72
| 3.72
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2010-Jul-13 Tue
| ###
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-09 Fri
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2010-Jul-08 Thu
| ###
| ###
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2010-Jul-07 Wed
| ###
| ###
| 3.54
| 3.55
| 1,283,043
| 2,270,986
| ###
| ###
| ### |
2010-Jul-06 Tue
| 3.54
| ###
| 3.54
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2010-Jul-05 Mon
| 3.58
| 3.58
| 3.55
| 3.55
| 867,176
| 3,091,482
| ###
| ###
| ### |
2010-Jul-02 Fri
| 3.58
| ###
| 3.56
| 3.58
| 616,820
| ###
| 70.8
| 70.8
| 0.3 |
2010-Jul-01 Thu
| 3.58
| ###
| 3.53
| 3.56
|
|
| 27.7
| 27.7
| 0.3 |
2010-Jun-30 Wed
| 3.52
| ###
| 3.51
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2010-Jun-29 Tue
| 3.57
| ###
| 3.56
| 3.56
| 689,052
| ###
| ###
| ###
| 0.3 |
2010-Jun-28 Mon
| ###
| ###
| 3.57
| ###
|
|
| 42.3
| 42.3
| 0.0 |
2010-Jun-25 Fri
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2010-Jun-24 Thu
| ###
| 3.72
| 3.56
| 3.72
| 3,309,346
| ###
| ###
| ###
| 0.3 |
2010-Jun-23 Wed
| 3.77
| 3.83
| ###
| 3.8
| 2,683,353
| 5,138,620
| ###
| ###
| ### |
2010-Jun-22 Tue
| 3.7
| 3.79
| ###
| 3.78
|
|
| ###
| ###
| 0.3 |
2010-Jun-21 Mon
| 3.73
| 3.74
| 3.7
| 3.72
| 803,527
| 2,989,120
| ###
| ###
| 0.3 |
2010-Jun-18 Fri
| 3.7
| 3.72
| ###
| 3.71
| 2,761,846
| ###
| ###
| ###
| ### |
2010-Jun-17 Thu
| 3.72
| 3.77
| 3.7
| 3.74
| 1,799,442
| ###
| 76.4
| 76.4
| 0.3 |
2010-Jun-16 Wed
| ###
| 3.74
| ###
| 3.7
| 2,152,386
| ###
| 74.3
| 74.3
| 0.3 |
2010-Jun-15 Tue
| ###
| ###
| ###
| ###
| 1,486,928
| 0
| ###
| ###
| 0.0 |
2010-Jun-11 Fri
| ###
| ###
| 3.57
| ###
| 1,088,926
| ###
| 71.0
| 71.0
| 0.0 |
2010-Jun-10 Thu
| 3.56
| ###
| 3.53
| 3.57
|
|
| 67.4
| 67.4
| 0.3 |
2010-Jun-09 Wed
| ###
| ###
| 3.54
| 3.56
|
|
| 30.4
| 30.4
| 0.3 |
2010-Jun-08 Tue
| 3.47
| ###
| 3.47
| ###
|
|
| 93.9
| 93.9
| 0.0 |
2010-Jun-07 Mon
| 3.52
| 3.56
| 3.47
| 3.47
| 856,743
| 3,011,451
| ###
| ###
| 0.2 |
2010-Jun-04 Fri
| ###
| ###
| 3.57
| 3.59
|
|
| 30.6
| 30.6
| ### |
2010-Jun-03 Thu
| 3.59
| ###
| 3.53
| 3.56
|
|
| 23.9
| 23.9
| 0.3 |
2010-Jun-02 Wed
| 3.58
| ###
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2010-Jun-01 Tue
| 3.51
| ###
| 3.49
| ###
| 1,203,346
| ###
| ###
| ###
| 0.0 |
2010-May-31 Mon
| 3.46
| 3.5
| 3.45
| 3.48
| 679,486
| ###
| ###
| ###
| 0.2 |
2010-May-28 Fri
| 3.5
| 3.56
| 3.47
| 3.51
|
|
| 63.3
| 63.3
| ### |
2010-May-27 Thu
| 3.49
| 3.5
| 3.42
| 3.44
| 1,202,284
| ###
| 16.9
| 16.9
| 0.2 |
2010-May-26 Wed
| 3.5
| 3.52
| 3.44
| 3.48
|
|
| ###
| ###
| 0.2 |
2010-May-25 Tue
| 3.46
| 3.49
| 3.43
| 3.43
|
|
| 50.4
| 50.4
| 0.2 |
2010-May-24 Mon
| 3.46
| 3.48
| 3.4
| 3.47
|
|
| ###
| ###
| 0.2 |
2010-May-21 Fri
| 3.48
| 3.48
| ###
| 3.46
|
|
| ###
| ###
| 0.2 |
2010-May-20 Thu
| 3.52
| ###
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2010-May-19 Wed
| 3.53
| 3.59
| 3.53
| 3.54
| 540,352
| 1,923,653
| 82.4
| 82.4
| 0.3 |
2010-May-18 Tue
| 3.56
| 3.58
| 3.52
| 3.56
|
|
| ###
| ###
| 0.3 |
2010-May-17 Mon
| ###
| ###
| 3.5
| 3.5
| 944,371
| 1,652,649
| 23.9
| 23.9
| 0.3 |
2010-May-14 Fri
| ###
| ###
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2010-May-13 Thu
| ###
| ###
| 3.58
| ###
| 507,552
| ###
| 69.7
| 69.7
| 0.0 |
2010-May-12 Wed
| 3.57
| 3.58
| 3.53
| 3.55
| 521,348
| ###
| 29.1
| 29.1
| ### |
2010-May-11 Tue
| 3.52
| 3.58
| 3.51
| 3.51
|
|
| ###
| ###
| ### |
2010-May-10 Mon
| 3.51
| 3.57
| 3.5
| 3.52
| 1,317,647
| 4,657,882
| 49.4
| 49.4
| ### |
2010-May-07 Fri
| 3.51
| 3.59
| 3.51
| 3.54
| 1,896,645
| 6,733,089
| 56.0
| 56.0
| 0.3 |
2010-May-06 Thu
| 3.55
| ###
| 3.55
| 3.59
|
|
| ###
| ###
| ### |
2010-May-05 Wed
| 3.55
| ###
| 3.54
| 3.58
| 1,232,050
| 2,180,728
| ###
| ###
| 0.3 |
2010-May-04 Tue
| ###
| 3.73
| ###
| ###
| 721,847
| 1,346,244
| ###
| ###
| 0.0 |
2010-May-03 Mon
| ###
| ###
| ###
| ###
|
|
| 37.2
| 37.2
| 0.0 |
2010-Apr-30 Fri
| ###
| ###
| ###
| ###
| 1,214,173
| 0
| ###
| ###
| 0.0 |
2010-Apr-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-28 Wed
| ###
| 3.7
| ###
| ###
| 1,595,641
| ###
| 22.6
| 22.6
| 0.0 |
2010-Apr-27 Tue
| 3.77
| 3.78
| 3.71
| 3.71
|
|
| ###
| ###
| ### |
2010-Apr-23 Fri
| 3.71
| 3.76
| 3.71
| 3.75
|
|
| 78.8
| 78.8
| 0.3 |
2010-Apr-22 Thu
| 3.78
| 3.78
| 3.71
| 3.73
| 1,001,959
| ###
| 25.6
| 25.6
| ### |
2010-Apr-21 Wed
| 3.76
| 3.79
| 3.74
| 3.78
| 919,423
| 3,461,627
| ###
| ###
| 0.3 |
2010-Apr-20 Tue
| ###
| 3.74
| ###
| 3.72
| 719,571
| ###
| 76.1
| 76.1
| 0.3 |
2010-Apr-19 Mon
| ###
| 3.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-16 Fri
| 3.7
| 3.75
| ###
| 3.7
| 1,176,025
| 2,205,046
| ###
| ###
| 0.3 |
2010-Apr-15 Thu
| 3.74
| 3.76
| 3.7
| 3.7
|
|
| 29.4
| 29.4
| 0.3 |
2010-Apr-14 Wed
| 3.7
| 3.78
| 3.7
| 3.73
|
|
| ###
| ###
| ### |
2010-Apr-13 Tue
| ###
| 3.73
| ###
| 3.7
| 1,324,722
| ###
| ###
| ###
| 0.3 |
2010-Apr-12 Mon
| ###
| ###
| 3.59
| ###
| 875,275
| ###
| ###
| ###
| 0.0 |
2010-Apr-09 Fri
| 3.55
| ###
| 3.54
| 3.59
| 900,889
| 1,594,573
| 75.5
| 75.5
| ### |
2010-Apr-08 Thu
| 3.59
| 3.59
| 3.54
| 3.55
|
|
| ###
| ###
| ### |
2010-Apr-07 Wed
| 3.54
| 3.59
| 3.53
| 3.58
|
|
| ###
| ###
| 0.3 |
2010-Apr-06 Tue
| 3.54
| 3.55
| 3.51
| 3.53
|
|
| ###
| ###
| 0.3 |
2010-Apr-01 Thu
| 3.56
| 3.57
| 3.5
| 3.53
|
|
| 22.9
| 22.9
| 0.3 |
2010-Mar-31 Wed
| 3.55
| ###
| 3.55
| 3.56
| 1,332,548
| 2,365,272
| 73.5
| 73.5
| 0.3 |
2010-Mar-30 Tue
| 3.5
| ###
| 3.5
| 3.56
| 1,672,953
| ###
| ###
| ###
| 0.3 |
2010-Mar-29 Mon
| 3.48
| 3.5
| 3.43
| 3.49
|
|
| ###
| ###
| ### |
2010-Mar-26 Fri
| 3.48
| 3.48
| 3.42
| 3.46
| 860,852
| ###
| 29.5
| 29.5
| 0.2 |
2010-Mar-25 Thu
| 3.44
| 3.48
| 3.4
| 3.48
|
|
| ###
| ###
| 0.2 |
2010-Mar-24 Wed
| 3.45
| 3.45
| ###
| 3.42
|
|
| 30.5
| 30.5
| 0.2 |
2010-Mar-23 Tue
| 3.4
| 3.48
| 3.4
| 3.45
| 1,805,426
| ###
| 81.2
| 81.2
| ### |
2010-Mar-22 Mon
| ###
| 3.45
| ###
| ###
| 1,008,280
| 1,739,283
| ###
| ###
| 0.0 |
2010-Mar-19 Fri
| 3.44
| 3.49
| ###
| ###
| 2,644,359
| ###
| ###
| ###
| 0.0 |
2010-Mar-18 Thu
| 3.4
| 3.48
| ###
| 3.45
| 2,621,478
| 4,561,371
| ###
| ###
| ### |
2010-Mar-17 Wed
| 3.42
| 3.42
| ###
| ###
| 1,879,524
| 3,213,986
| ###
| ###
| 0.0 |
2010-Mar-16 Tue
| ###
| 3.41
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2010-Mar-15 Mon
| 3.43
| 3.45
| 3.4
| 3.41
|
|
| ###
| ###
| ### |
2010-Mar-12 Fri
| 3.5
| 3.53
| 3.44
| 3.45
| 577,051
| 2,011,022
| ###
| ###
| ### |
2010-Mar-11 Thu
| 3.49
| 3.52
| 3.47
| 3.5
| 808,253
| 2,824,844
| ###
| ###
| 0.3 |
2010-Mar-10 Wed
| 3.49
| 3.5
| 3.45
| 3.48
| 868,623
| ###
| 31.8
| 31.8
| 0.2 |
2010-Mar-09 Tue
| 3.49
| 3.53
| 3.44
| 3.48
| 1,213,676
| ###
| 30.6
| 30.6
| 0.2 |
2010-Mar-08 Mon
| 3.45
| 3.49
| 3.43
| 3.48
|
|
| 76.9
| 76.9
| 0.2 |
2010-Mar-05 Fri
| 3.47
| 3.47
| 3.42
| 3.43
|
|
| 20.7
| 20.7
| 0.2 |
2010-Mar-04 Thu
| 3.46
| 3.48
| 3.42
| 3.43
|
|
| 27.7
| 27.7
| 0.2 |
2010-Mar-03 Wed
| 3.44
| 3.48
| 3.42
| 3.46
|
|
| ###
| ###
| 0.2 |
2010-Mar-02 Tue
| 3.52
| 3.52
| ###
| 3.47
| 1,086,543
| ###
| 24.4
| 24.4
| 0.2 |
2010-Mar-01 Mon
| 3.44
| 3.53
| 3.42
| 3.48
|
|
| ###
| ###
| 0.2 |
2010-Feb-26 Fri
| 3.47
| 3.49
| 3.41
| 3.46
| 1,058,777
| 3,652,780
| ###
| ###
| 0.2 |
2010-Feb-25 Thu
| 3.41
| 3.46
| ###
| 3.41
|
|
| ###
| ###
| ### |
2010-Feb-24 Wed
| ###
| 3.5
| 3.27
| 3.42
|
|
| ###
| ###
| 0.2 |
2010-Feb-23 Tue
| 3.27
| ###
| 3.22
| 3.27
| 597,126
| 961,372
| 70.6
| 70.6
| ### |
2010-Feb-22 Mon
| ###
| ###
| ###
| 3.27
|
|
| 85.6
| 85.6
| ### |
2010-Feb-19 Fri
| 3.26
| 3.26
| ###
| ###
| 1,049,823
| ###
| 18.4
| 18.4
| 0.0 |
2010-Feb-18 Thu
| 3.22
| 3.27
| 3.22
| 3.24
| 786,827
| 2,553,253
| ###
| ###
| ### |
2010-Feb-17 Wed
| 3.2
| 3.24
| ###
| 3.21
|
|
| 66.9
| 66.9
| ### |
2010-Feb-16 Tue
| 3.2
| 3.23
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2010-Feb-15 Mon
| 3.25
| 3.25
| ###
| 3.22
|
|
| ###
| ###
| 0.2 |
2010-Feb-12 Fri
| 3.26
| 3.26
| 3.21
| 3.24
| 571,579
| 1,849,058
| 28.8
| 28.8
| ### |
2010-Feb-11 Thu
| 3.27
| 3.29
| 3.24
| 3.25
| 428,157
| ###
| ###
| ###
| 0.2 |
2010-Feb-10 Wed
| 3.22
| ###
| 3.22
| 3.27
| 979,646
| ###
| ###
| ###
| ### |
2010-Feb-09 Tue
| 3.22
| 3.23
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2010-Feb-08 Mon
| 3.2
| 3.24
| ###
| 3.2
|
|
| 71.1
| 71.1
| 0.2 |
2010-Feb-05 Fri
| 3.2
| 3.23
| ###
| 3.21
| 845,456
| ###
| ###
| ###
| ### |
2010-Feb-04 Thu
| 3.23
| 3.29
| 3.22
| 3.25
|
|
| 78.7
| 78.7
| 0.2 |
2010-Feb-03 Wed
| 3.21
| 3.25
| 3.21
| 3.23
| 892,341
| ###
| 74.4
| 74.4
| ### |
2010-Feb-02 Tue
| ###
| 3.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-01 Mon
| ###
| ###
| ###
| ###
| 1,236,871
| 0
| ###
| ###
| 0.0 |
2010-Jan-29 Fri
| ###
| 3.21
| ###
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2010-Jan-28 Thu
| 3.2
| 3.23
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2010-Jan-27 Wed
| 3.23
| 3.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-25 Mon
| 3.2
| 3.26
| 3.2
| 3.24
|
|
| 71.3
| 71.3
| ### |
2010-Jan-22 Fri
| 3.24
| 3.29
| 3.21
| 3.24
|
|
| 64.4
| 64.4
| ### |
2010-Jan-21 Thu
| ###
| ###
| 3.27
| 3.27
| 651,848
| 1,065,771
| ###
| ###
| ### |
2010-Jan-20 Wed
| ###
| ###
| ###
| ###
| 1,052,185
| 0
| ###
| ###
| 0.0 |
2010-Jan-19 Tue
| ###
| ###
| 3.26
| 3.27
| 971,749
| 1,583,950
| 14.2
| 14.2
| ### |
2010-Jan-18 Mon
| 3.42
| 3.42
| ###
| ###
| 724,859
| ###
| ###
| ###
| 0.0 |
2010-Jan-15 Fri
| 3.45
| 3.47
| 3.41
| 3.42
| 862,586
| ###
| 29.5
| 29.5
| 0.2 |
2010-Jan-14 Thu
| 3.47
| 3.49
| 3.41
| 3.42
| 872,957
| ###
| ###
| ###
| 0.2 |
2010-Jan-13 Wed
| 3.5
| 3.5
| 3.4
| 3.41
| 806,149
| ###
| ###
| ###
| ### |
2010-Jan-12 Tue
| 3.48
| 3.54
| 3.48
| 3.49
| 616,821
| 2,165,041
| ###
| ###
| ### |
2010-Jan-11 Mon
| ###
| ###
| 3.46
| 3.5
|
|
| ###
| ###
| 0.3 |
2010-Jan-08 Fri
| 3.59
| ###
| 3.53
| 3.54
|
|
| 23.9
| 23.9
| 0.3 |
2010-Jan-07 Thu
| ###
| ###
| 3.56
| ###
| 635,759
| 1,131,651
| 31.0
| 31.0
| 0.0 |
2010-Jan-06 Wed
| 3.51
| ###
| 3.51
| 3.59
| 689,855
| ###
| 81.8
| 81.8
| ### |
2010-Jan-05 Tue
| 3.46
| 3.5
| 3.46
| 3.48
| 883,189
| ###
| ###
| ###
| 0.2 |
2010-Jan-04 Mon
| 3.5
| 3.5
| 3.43
| 3.45
|
|
| 19.6
| 19.6
| ### |
2009-Dec-31 Thu
| 3.44
| 3.55
| 3.44
| 3.5
|
|
| ###
| ###
| 0.3 |
2009-Dec-30 Wed
| 3.55
| 3.56
| 3.43
| 3.43
| 396,380
| 1,385,348
| ###
| ###
| 0.2 |
2009-Dec-29 Tue
| 3.5
| 3.59
| 3.49
| 3.53
|
|
| 67.1
| 67.1
| 0.3 |
2009-Dec-24 Thu
| 3.41
| 3.5
| 3.41
| 3.49
|
|
| 84.7
| 84.7
| ### |
2009-Dec-23 Wed
| ###
| 3.47
| ###
| 3.4
| 337,627
| 585,782
| 63.8
| 63.8
| 0.2 |
2009-Dec-22 Tue
| 3.41
| 3.45
| 3.4
| 3.44
|
|
| ###
| ###
| 0.2 |
2009-Dec-21 Mon
| 3.42
| 3.45
| ###
| ###
| 740,844
| 1,277,955
| ###
| ###
| 0.0 |
2009-Dec-18 Fri
| ###
| 3.41
| ###
| 3.41
|
|
| 73.8
| 73.8
| ### |
2009-Dec-17 Thu
| 3.27
| 3.4
| 3.23
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-16 Wed
| 3.25
| ###
| 3.22
| 3.22
|
|
| ###
| ###
| 0.2 |
2009-Dec-15 Tue
| 3.29
| ###
| 3.23
| 3.23
|
|
| ###
| ###
| ### |
2009-Dec-14 Mon
| 3.23
| ###
| 3.22
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-11 Fri
| 3.22
| 3.27
| 3.21
| 3.25
|
|
| 74.7
| 74.7
| 0.2 |
2009-Dec-10 Thu
| 3.26
| 3.26
| 3.21
| 3.22
|
|
| 29.7
| 29.7
| 0.2 |
2009-Dec-09 Wed
| 3.29
| 3.29
| 3.23
| 3.24
| 632,785
| 2,062,879
| 25.1
| 25.1
| ### |
2009-Dec-08 Tue
| 3.23
| ###
| 3.23
| 3.27
| 613,253
| ###
| 82.5
| 82.5
| ### |
2009-Dec-07 Mon
| 3.29
| ###
| 3.21
| 3.25
| 674,558
| ###
| ###
| ###
| 0.2 |
2009-Dec-04 Fri
| ###
| ###
| 3.24
| 3.25
| 483,552
| 783,354
| 19.7
| 19.7
| 0.2 |
2009-Dec-03 Thu
| ###
| ###
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2009-Dec-02 Wed
| 3.28
| ###
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-01 Tue
| 3.25
| 3.27
| 3.22
| 3.26
| 683,525
| ###
| ###
| ###
| 0.2 |
2009-Nov-30 Mon
| 3.25
| 3.26
| ###
| 3.23
|
|
| ###
| ###
| ### |
2009-Nov-27 Fri
| ###
| 3.2
| ###
| ###
| 620,020
| ###
| 79.7
| 79.7
| 0.0 |
2009-Nov-26 Thu
| 3.23
| 3.26
| ###
| ###
| 457,725
| ###
| ###
| ###
| 0.0 |
2009-Nov-25 Wed
| 3.28
| 3.28
| ###
| 3.21
|
|
| ###
| ###
| ### |
2009-Nov-24 Tue
| 3.26
| 3.29
| 3.24
| 3.28
| 557,084
| 1,818,879
| ###
| ###
| 0.2 |
2009-Nov-23 Mon
| 3.25
| 3.26
| 3.2
| 3.21
|
|
| ###
| ###
| ### |
2009-Nov-20 Fri
| ###
| 3.24
| ###
| ###
| 668,325
| 1,082,686
| 71.2
| 71.2
| 0.0 |
2009-Nov-19 Thu
| 3.26
| 3.29
| ###
| 3.22
| 647,672
| 1,065,420
| ###
| ###
| 0.2 |
2009-Nov-18 Wed
| 3.25
| 3.29
| 3.22
| 3.25
| 865,978
| 2,818,758
| ###
| ###
| 0.2 |
2009-Nov-17 Tue
| 3.25
| 3.26
| 3.22
| 3.25
|
|
| 79.8
| 79.8
| 0.2 |
2009-Nov-16 Mon
| ###
| 3.23
| ###
| 3.22
|
|
| 73.0
| 73.0
| 0.2 |
2009-Nov-13 Fri
| ###
| ###
| ###
| ###
| 1,137,275
| 0
| ###
| ###
| 0.0 |
2009-Nov-12 Thu
| ###
| 3.2
| ###
| ###
| 948,471
| 1,517,553
| ###
| ###
| 0.0 |
2009-Nov-11 Wed
| ###
| 3.23
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2009-Nov-10 Tue
| ###
| 3.2
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2009-Nov-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-06 Fri
| ###
| ###
| ###
| ###
|
|
| 13.1
| 13.1
| 0.0 |
2009-Nov-05 Thu
| ###
| 3.2
| ###
| ###
| 1,558,947
| ###
| ###
| ###
| 0.0 |
2009-Nov-04 Wed
| ###
| ###
| ###
| ###
| 463,626
| 0
| ###
| ###
| 0.0 |
2009-Nov-03 Tue
| 3.25
| 3.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-02 Mon
| ###
| 3.24
| ###
| 3.2
| 803,377
| 1,301,470
| 79.8
| 79.8
| 0.2 |
2009-Oct-30 Fri
| 3.21
| 3.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-29 Thu
| ###
| ###
| ###
| ###
| 971,224
| 0
| 84.9
| 84.9
| 0.0 |
2009-Oct-28 Wed
| 3.2
| 3.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-27 Tue
| 3.21
| 3.23
| ###
| ###
| 770,573
| 1,244,475
| 43.4
| 43.4
| 0.0 |
2009-Oct-26 Mon
| 3.23
| 3.24
| 3.22
| 3.22
| 382,988
| 1,237,051
| ###
| ###
| 0.2 |
2009-Oct-23 Fri
| 3.24
| 3.28
| 3.22
| 3.24
| 882,045
| 2,866,646
| 70.6
| 70.6
| ### |
2009-Oct-22 Thu
| 3.23
| 3.25
| 3.22
| 3.24
|
|
| ###
| ###
| ### |
2009-Oct-21 Wed
| 3.26
| 3.26
| 3.22
| 3.22
| 810,949
| 2,627,474
| 29.3
| 29.3
| 0.2 |
2009-Oct-20 Tue
| 3.24
| 3.26
| 3.22
| 3.24
|
|
| ###
| ###
| ### |
2009-Oct-19 Mon
| 3.2
| 3.24
| ###
| 3.22
| 584,326
| ###
| ###
| ###
| 0.2 |
2009-Oct-16 Fri
| ###
| 3.24
| ###
| 3.23
| 862,045
| ###
| 78.6
| 78.6
| ### |
2009-Oct-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-14 Wed
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2009-Oct-13 Tue
| ###
| ###
| ###
| ###
| 1,016,478
| 0
| 31.8
| 31.8
| 0.0 |
|