End of day Prices (full format), 600 Days for (ARG) ARGO INVESTMENTS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.34 |
2009-Nov-10 Tue
| 6.8
| 6.84
| 6.72
| 6.74
|
|
| 32.3
| 32.3
| ### |
2009-Nov-09 Mon
| 6.74
| 6.75
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2009-Nov-06 Fri
| 6.7
| 6.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-05 Thu
| ###
| 6.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-04 Wed
| 6.77
| 6.84
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2009-Nov-03 Tue
| 6.72
| 6.76
| 6.72
| 6.76
|
|
| 76.7
| 76.7
| 0.5 |
2009-Nov-02 Mon
| 6.71
| 6.71
| ###
| ###
| 140,087
| ###
| ###
| ###
| 0.0 |
2009-Oct-30 Fri
| 6.79
| 6.88
| 6.79
| 6.82
|
|
| ###
| ###
| 0.5 |
2009-Oct-29 Thu
| 6.76
| 6.76
| 6.51
| 6.72
|
|
| 52.0
| 52.0
| 0.5 |
2009-Oct-28 Wed
| 6.89
| ###
| 6.81
| 6.81
|
|
| ###
| ###
| ### |
2009-Oct-27 Tue
| 6.87
| ###
| 6.84
| 6.84
|
|
| ###
| ###
| 0.5 |
2009-Oct-26 Mon
| 6.82
| 6.88
| 6.8
| 6.88
|
|
| ###
| ###
| ### |
2009-Oct-23 Fri
| 6.8
| 6.86
| 6.8
| 6.82
| 116,170
| 793,441
| ###
| ###
| 0.5 |
2009-Oct-22 Thu
| ###
| ###
| 6.8
| 6.8
| 225,980
| ###
| 27.4
| 27.4
| 0.5 |
2009-Oct-21 Wed
| 6.88
| ###
| 6.85
| ###
| 153,388
| 525,353
| ###
| ###
| 0.0 |
2009-Oct-20 Tue
| 6.83
| ###
| 6.83
| 6.88
| 158,745
| ###
| ###
| ###
| ### |
2009-Oct-19 Mon
| 6.84
| 6.85
| 6.77
| 6.84
|
|
| 72.5
| 72.5
| 0.5 |
2009-Oct-16 Fri
| 6.84
| 6.87
| 6.81
| 6.86
| 141,427
| ###
| ###
| ###
| 0.5 |
2009-Oct-15 Thu
| 6.8
| 6.84
| 6.77
| 6.82
| 187,689
| 1,277,223
| ###
| ###
| 0.5 |
2009-Oct-14 Wed
| 6.78
| 6.78
| ###
| 6.75
|
|
| 26.3
| 26.3
| 0.5 |
2009-Oct-13 Tue
| 6.79
| 6.82
| 6.73
| 6.78
| 115,829
| 784,741
| ###
| ###
| 0.5 |
2009-Oct-12 Mon
| 6.74
| 6.8
| ###
| 6.8
| 156,274
| ###
| 76.8
| 76.8
| 0.5 |
2009-Oct-09 Fri
| 6.8
| 6.8
| 6.7
| 6.7
|
|
| ###
| ###
| 0.5 |
2009-Oct-08 Thu
| 6.73
| 6.8
| 6.71
| 6.8
| 135,521
| 915,444
| 68.2
| 68.2
| 0.5 |
2009-Oct-07 Wed
| ###
| 6.81
| ###
| 6.71
| 189,840
| ###
| ###
| ###
| ### |
2009-Oct-06 Tue
| ###
| ###
| 6.56
| ###
| 161,979
| ###
| ###
| ###
| 0.0 |
2009-Oct-05 Mon
| ###
| ###
| 6.58
| ###
| 58,878
| ###
| ###
| ###
| 0.0 |
2009-Oct-02 Fri
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2009-Oct-01 Thu
| ###
| ###
| ###
| ###
| 84,124
| 0
| ###
| ###
| 0.0 |
2009-Sep-30 Wed
| ###
| ###
| ###
| ###
| 131,886
| 0
| ###
| ###
| 0.0 |
2009-Sep-29 Tue
| ###
| 6.7
| ###
| ###
| 155,381
| 520,526
| 31.4
| 31.4
| 0.0 |
2009-Sep-28 Mon
| ###
| ###
| ###
| ###
|
|
| 43.3
| 43.3
| 0.0 |
2009-Sep-25 Fri
| ###
| ###
| 6.59
| ###
| 179,879
| ###
| ###
| ###
| 0.0 |
2009-Sep-24 Thu
| ###
| 6.7
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2009-Sep-23 Wed
| 6.56
| ###
| 6.56
| ###
| 126,548
| 415,077
| 71.1
| 71.1
| 0.0 |
2009-Sep-22 Tue
| 6.52
| 6.58
| 6.52
| 6.55
| 92,451
| 605,554
| ###
| ###
| 0.5 |
2009-Sep-21 Mon
| ###
| ###
| 6.51
| 6.51
|
|
| ###
| ###
| ### |
2009-Sep-18 Fri
| ###
| ###
| 6.58
| 6.59
|
|
| 28.5
| 28.5
| ### |
2009-Sep-17 Thu
| ###
| ###
| ###
| ###
| 267,257
| 0
| 63.4
| 63.4
| 0.0 |
2009-Sep-16 Wed
| 6.51
| 6.59
| 6.51
| 6.59
|
|
| ###
| ###
| ### |
2009-Sep-15 Tue
| 6.59
| ###
| 6.5
| 6.51
| 152,952
| ###
| ###
| ###
| ### |
2009-Sep-14 Mon
| 6.56
| ###
| 6.51
| 6.56
| 109,680
| ###
| ###
| ###
| 0.5 |
2009-Sep-11 Fri
| ###
| ###
| 6.56
| 6.56
| 154,785
| ###
| 30.4
| 30.4
| 0.5 |
2009-Sep-10 Thu
| 6.52
| ###
| 6.52
| ###
| 158,620
| ###
| ###
| ###
| 0.0 |
2009-Sep-09 Wed
| 6.5
| ###
| 6.46
| 6.55
|
|
| ###
| ###
| 0.5 |
2009-Sep-08 Tue
| 6.41
| 6.49
| 6.41
| 6.49
| 140,285
| ###
| 71.0
| 71.0
| ### |
2009-Sep-07 Mon
| ###
| 6.4
| ###
| 6.4
| 140,228
| 448,729
| 75.1
| 75.1
| 0.5 |
2009-Sep-04 Fri
| ###
| ###
| ###
| ###
| 112,772
| 0
| 33.6
| 33.6
| 0.0 |
2009-Sep-03 Thu
| ###
| ###
| ###
| ###
|
|
| 62.3
| 62.3
| 0.0 |
2009-Sep-02 Wed
| ###
| ###
| 6.25
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-01 Tue
| 6.43
| 6.43
| ###
| ###
| 144,077
| ###
| ###
| ###
| 0.0 |
2009-Aug-31 Mon
| 6.43
| 6.46
| ###
| 6.42
|
|
| ###
| ###
| 0.5 |
2009-Aug-28 Fri
| 6.42
| 6.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-27 Thu
| ###
| 6.41
| ###
| ###
| 127,147
| ###
| ###
| ###
| 0.0 |
2009-Aug-26 Wed
| ###
| 6.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-25 Tue
| ###
| ###
| 6.22
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2009-Aug-24 Mon
| 6.25
| ###
| 6.25
| 6.25
|
|
| 66.0
| 66.0
| ### |
2009-Aug-21 Fri
| 6.26
| 6.26
| ###
| ###
| 96,184
| 301,055
| ###
| ###
| 0.0 |
2009-Aug-20 Thu
| ###
| 6.4
| ###
| 6.24
| 273,278
| 874,489
| 31.8
| 31.8
| 0.4 |
2009-Aug-19 Wed
| 6.41
| 6.45
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2009-Aug-18 Tue
| 6.45
| 6.5
| ###
| ###
| 243,771
| 792,255
| 25.3
| 25.3
| 0.0 |
2009-Aug-17 Mon
| ###
| 6.7
| 6.53
| 6.58
|
|
| ###
| ###
| 0.5 |
2009-Aug-14 Fri
| 6.58
| 6.78
| 6.51
| ###
| 305,054
| 2,027,083
| 71.8
| 71.8
| 0.0 |
2009-Aug-13 Thu
| 6.54
| 6.57
| ###
| 6.5
|
|
| 24.5
| 24.5
| 0.5 |
2009-Aug-12 Wed
| 6.7
| 6.7
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2009-Aug-11 Tue
| ###
| ###
| ###
| ###
| 157,383
| 0
| 70.5
| 70.5
| 0.0 |
2009-Aug-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-07 Fri
| 6.52
| ###
| 6.52
| 6.59
| 168,428
| 549,075
| 76.4
| 76.4
| ### |
2009-Aug-06 Thu
| 6.7
| 6.74
| 6.51
| 6.51
|
|
| 11.9
| 11.9
| ### |
2009-Aug-05 Wed
| 6.74
| 6.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-04 Tue
| 6.73
| 6.88
| 6.73
| 6.74
| 253,728
| ###
| ###
| ###
| ### |
2009-Aug-03 Mon
| ###
| ###
| ###
| ###
| 175,255
| 0
| ###
| ###
| 0.0 |
2009-Jul-31 Fri
| 6.25
| ###
| 6.25
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-30 Thu
| ###
| 6.2
| ###
| 6.2
| 122,577
| 379,988
| ###
| ###
| 0.4 |
2009-Jul-29 Wed
| ###
| ###
| ###
| ###
| 115,748
| 0
| ###
| ###
| 0.0 |
2009-Jul-28 Tue
| ###
| 6.23
| ###
| ###
|
|
| 35.2
| 35.2
| 0.0 |
2009-Jul-27 Mon
| ###
| 6.2
| ###
| ###
| 181,427
| 562,423
| ###
| ###
| 0.0 |
2009-Jul-24 Fri
| ###
| ###
| ###
| ###
| 178,253
| 0
| ###
| ###
| 0.0 |
2009-Jul-23 Thu
| ###
| ###
| ###
| ###
|
|
| 64.2
| 64.2
| 0.0 |
2009-Jul-22 Wed
| 5.86
| 6
| 5.83
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-21 Tue
| 5.85
| 5.88
| 5.82
| 5.83
| 306,471
| 1,792,855
| 33.7
| 33.7
| ### |
2009-Jul-20 Mon
| 5.81
| 5.87
| 5.78
| 5.86
| 207,483
| 1,208,588
| 71.8
| 71.8
| 0.4 |
2009-Jul-17 Fri
| 5.85
| 5.85
| 5.78
| 5.79
|
|
| ###
| ###
| ### |
2009-Jul-16 Thu
| 5.85
| 5.88
| 5.8
| 5.8
|
|
| ###
| ###
| 0.4 |
2009-Jul-15 Wed
| 5.78
| 5.83
| 5.75
| 5.79
|
|
| 62.9
| 62.9
| ### |
2009-Jul-14 Tue
| 5.84
| 5.87
| 5.76
| 5.76
| 158,451
| ###
| ###
| ###
| ### |
2009-Jul-13 Mon
| 5.8
| 5.84
| 5.77
| 5.8
|
|
| 81.4
| 81.4
| 0.4 |
2009-Jul-10 Fri
| 5.86
| ###
| 5.79
| 5.84
|
|
| ###
| ###
| 0.4 |
2009-Jul-09 Thu
| 5.81
| 5.86
| 5.78
| 5.78
|
|
| 26.1
| 26.1
| 0.4 |
2009-Jul-08 Wed
| 5.82
| 5.89
| 5.8
| 5.82
| 184,625
| ###
| ###
| ###
| 0.4 |
2009-Jul-07 Tue
| ###
| ###
| 5.84
| 5.84
|
|
| ###
| ###
| 0.4 |
2009-Jul-06 Mon
| 5.83
| ###
| 5.81
| ###
|
|
| 86.6
| 86.6
| 0.0 |
2009-Jul-03 Fri
| 5.8
| 5.84
| 5.76
| 5.81
|
|
| ###
| ###
| ### |
2009-Jul-02 Thu
| 5.78
| 5.87
| 5.78
| 5.8
| 111,277
| 648,188
| ###
| ###
| 0.4 |
2009-Jul-01 Wed
| 5.75
| 5.85
| 5.72
| 5.73
| 226,027
| ###
| ###
| ###
| ### |
2009-Jun-30 Tue
| 5.73
| 5.84
| 5.72
| 5.76
| 234,086
| ###
| ###
| ###
| ### |
2009-Jun-29 Mon
| 5.8
| 5.83
| 5.75
| 5.76
|
|
| ###
| ###
| ### |
2009-Jun-26 Fri
| 5.88
| ###
| 5.82
| 5.86
|
|
| 32.2
| 32.2
| 0.4 |
2009-Jun-25 Thu
| 5.81
| ###
| 5.8
| 5.8
|
|
| 30.8
| 30.8
| 0.4 |
2009-Jun-24 Wed
| 5.86
| ###
| 5.72
| 5.75
|
|
| ###
| ###
| ### |
2009-Jun-23 Tue
| ###
| ###
| 5.86
| 5.86
|
|
| ###
| ###
| 0.4 |
2009-Jun-22 Mon
| ###
| ###
| ###
| ###
| 130,550
| 0
| 31.4
| 31.4
| 0.0 |
2009-Jun-19 Fri
| ###
| ###
| ###
| ###
| 110,884
| 0
| 75.6
| 75.6
| 0.0 |
2009-Jun-18 Thu
| ###
| ###
| ###
| ###
| 232,283
| 0
| ###
| ###
| 0.0 |
2009-Jun-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-16 Tue
| ###
| ###
| ###
| ###
| 151,022
| 0
| 41.0
| 41.0
| 0.0 |
2009-Jun-15 Mon
| ###
| 6.21
| ###
| ###
| 204,541
| ###
| 40.6
| 40.6
| 0.0 |
2009-Jun-12 Fri
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2009-Jun-11 Thu
| ###
| ###
| ###
| ###
| 124,025
| 0
| ###
| ###
| 0.0 |
2009-Jun-10 Wed
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2009-Jun-09 Tue
| ###
| ###
| ###
| ###
| 211,852
| 0
| ###
| ###
| 0.0 |
2009-Jun-05 Fri
| ###
| ###
| ###
| ###
| 119,387
| 0
| 30.9
| 30.9
| 0.0 |
2009-Jun-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-03 Wed
| ###
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-02 Tue
| ###
| ###
| ###
| ###
| 207,328
| 0
| 28.2
| 28.2
| 0.0 |
2009-Jun-01 Mon
| ###
| ###
| ###
| ###
| 128,226
| 0
| ###
| ###
| 0.0 |
2009-May-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-28 Thu
| ###
| 6
| 5.85
| 5.87
| 95,957
| 568,545
| ###
| ###
| ### |
2009-May-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-26 Tue
| ###
| ###
| 5.81
| 5.86
|
|
| ###
| ###
| 0.4 |
2009-May-25 Mon
| ###
| ###
| 5.82
| ###
| 97,424
| ###
| ###
| ###
| 0.0 |
2009-May-22 Fri
| 5.82
| ###
| 5.82
| ###
| 132,644
| ###
| 78.9
| 78.9
| 0.0 |
2009-May-21 Thu
| ###
| ###
| 5.83
| ###
| 147,640
| 430,370
| 70.4
| 70.4
| 0.0 |
2009-May-20 Wed
| ###
| ###
| 5.85
| 5.85
| 123,387
| ###
| 22.6
| 22.6
| 0.4 |
2009-May-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-18 Mon
| 6
| ###
| ###
| ###
|
|
| 38.6
| 38.6
| 0.0 |
2009-May-15 Fri
| 6
| ###
| 6
| ###
| 137,843
| 413,529
| ###
| ###
| 0.0 |
2009-May-14 Thu
| ###
| ###
| 5.85
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2009-May-13 Wed
| ###
| ###
| ###
| ###
| 86,847
| 0
| ###
| ###
| 0.0 |
2009-May-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-11 Mon
| 6.24
| 6.24
| ###
| ###
| 221,324
| ###
| ###
| ###
| 0.0 |
2009-May-08 Fri
| 6
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-07 Thu
| 5.8
| ###
| 5.8
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2009-May-06 Wed
| 5.76
| 5.79
| 5.71
| 5.77
|
|
| 74.8
| 74.8
| 0.4 |
2009-May-05 Tue
| 5.74
| 5.87
| 5.72
| 5.72
| 218,229
| ###
| 32.2
| 32.2
| 0.4 |
2009-May-04 Mon
| ###
| ###
| 5.53
| ###
| 152,679
| 422,157
| 64.0
| 64.0
| 0.0 |
2009-May-01 Fri
| ###
| ###
| 5.53
| 5.53
| 106,055
| 293,242
| ###
| ###
| ### |
2009-Apr-30 Thu
| ###
| ###
| 5.57
| 5.57
| 102,224
| ###
| ###
| ###
| 0.4 |
2009-Apr-29 Wed
| 5.52
| ###
| 5.5
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2009-Apr-28 Tue
| 5.51
| 5.58
| 5.5
| 5.52
| 112,429
| 622,856
| ###
| ###
| 0.4 |
2009-Apr-27 Mon
| ###
| ###
| 5.51
| 5.51
|
|
| 31.3
| 31.3
| ### |
2009-Apr-24 Fri
| 5.54
| ###
| 5.54
| ###
| 70,720
| ###
| 78.7
| 78.7
| 0.0 |
2009-Apr-23 Thu
| ###
| ###
| 5.5
| 5.53
|
|
| ###
| ###
| ### |
2009-Apr-22 Wed
| 5.7
| 5.8
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2009-Apr-21 Tue
| 5.75
| 5.75
| ###
| ###
| 280,042
| 805,120
| ###
| ###
| 0.0 |
2009-Apr-20 Mon
| 5.8
| 5.82
| 5.76
| 5.76
|
|
| ###
| ###
| ### |
2009-Apr-17 Fri
| 5.84
| ###
| 5.73
| 5.77
| 106,677
| 305,629
| ###
| ###
| 0.4 |
2009-Apr-16 Thu
| ###
| 5.83
| ###
| 5.8
|
|
| 78.5
| 78.5
| 0.4 |
2009-Apr-15 Wed
| ###
| ###
| 5.57
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-14 Tue
| ###
| ###
| 5.54
| 5.59
|
|
| 25.4
| 25.4
| ### |
2009-Apr-09 Thu
| 5.42
| 5.55
| 5.42
| 5.51
|
|
| ###
| ###
| ### |
2009-Apr-08 Wed
| ###
| ###
| ###
| 5.4
|
|
| 18.1
| 18.1
| 0.4 |
2009-Apr-07 Tue
| 5.74
| 5.75
| ###
| ###
| 180,684
| ###
| ###
| ###
| 0.0 |
2009-Apr-06 Mon
| ###
| 5.8
| ###
| 5.75
|
|
| 71.6
| 71.6
| ### |
2009-Apr-03 Fri
| 5.47
| 5.7
| 5.46
| ###
| 204,882
| 1,143,241
| 83.0
| 83.0
| 0.0 |
2009-Apr-02 Thu
| ###
| 5.45
| ###
| 5.4
| 141,120
| 384,552
| ###
| ###
| 0.4 |
2009-Apr-01 Wed
| ###
| ###
| 5.27
| ###
| 100,820
| ###
| ###
| ###
| 0.0 |
2009-Mar-31 Tue
| 5.21
| ###
| 5.21
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-30 Mon
| 5.29
| ###
| 5.23
| 5.28
|
|
| 35.9
| 35.9
| 0.4 |
2009-Mar-27 Fri
| 5.29
| ###
| 5.24
| 5.29
| 140,583
| 368,327
| ###
| ###
| 0.4 |
2009-Mar-26 Thu
| 5.23
| 5.29
| 5.22
| 5.22
|
|
| 25.9
| 25.9
| 0.4 |
2009-Mar-25 Wed
| ###
| 5.28
| ###
| 5.23
| 158,689
| ###
| 74.7
| 74.7
| ### |
2009-Mar-24 Tue
| ###
| ###
| ###
| ###
| 174,142
| 0
| 72.6
| 72.6
| 0.0 |
2009-Mar-23 Mon
| 5
| ###
| ###
| 5
| 105,143
| 0
| ###
| ###
| 0.4 |
2009-Mar-20 Fri
| ###
| 5
| ###
| 5
| 104,247
| ###
| ###
| ###
| 0.4 |
2009-Mar-19 Thu
| 5
| ###
| ###
| ###
| 160,678
| 0
| 29.1
| 29.1
| 0.0 |
2009-Mar-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-17 Tue
| 4.89
| ###
| 4.89
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-16 Mon
| 4.88
| ###
| 4.88
| ###
| 213,059
| ###
| ###
| ###
| 0.0 |
2009-Mar-13 Fri
| 4.76
| 4.86
| 4.76
| 4.85
| 133,577
| ###
| 69.4
| 69.4
| ### |
2009-Mar-12 Thu
| 4.7
| 4.79
| ###
| 4.72
| 122,324
| ###
| ###
| ###
| 0.3 |
2009-Mar-11 Wed
| ###
| 4.83
| ###
| ###
| 176,557
| 426,385
| 30.5
| 30.5
| 0.0 |
2009-Mar-10 Tue
| 4.75
| 4.75
| ###
| ###
| 153,554
| ###
| 20.8
| 20.8
| 0.0 |
2009-Mar-09 Mon
| ###
| 4.78
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2009-Mar-06 Fri
| 4.58
| 4.7
| 4.52
| ###
| 174,656
| ###
| ###
| ###
| 0.0 |
2009-Mar-05 Thu
| ###
| 4.71
| 4.58
| ###
| 189,125
| 878,485
| 32.3
| 32.3
| 0.0 |
2009-Mar-04 Wed
| ###
| ###
| 4.55
| 4.55
|
|
| 19.4
| 19.4
| 0.3 |
2009-Mar-03 Tue
| 4.79
| 4.79
| ###
| ###
| 371,146
| ###
| 23.5
| 23.5
| 0.0 |
2009-Mar-02 Mon
| ###
| 5
| ###
| ###
| 203,027
| ###
| 31.1
| 31.1
| 0.0 |
2009-Feb-27 Fri
| ###
| ###
| 5
| ###
| 122,929
| 307,322
| ###
| ###
| 0.0 |
2009-Feb-26 Thu
| ###
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-25 Wed
| ###
| ###
| ###
| ###
| 164,758
| 0
| ###
| ###
| 0.0 |
2009-Feb-24 Tue
| ###
| ###
| 5
| ###
| 160,285
| ###
| 26.8
| 26.8
| 0.0 |
2009-Feb-23 Mon
| 5.2
| 5.24
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2009-Feb-20 Fri
| 5.25
| 5.28
| 5.2
| 5.2
|
|
| ###
| ###
| ### |
2009-Feb-19 Thu
| ###
| ###
| 5.22
| 5.22
| 82,258
| ###
| 21.1
| 21.1
| 0.4 |
2009-Feb-18 Wed
| 5.25
| ###
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2009-Feb-17 Tue
| ###
| ###
| 5.25
| 5.25
| 147,727
| 387,783
| 36.6
| 36.6
| 0.4 |
2009-Feb-16 Mon
| 5.27
| ###
| 5.24
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2009-Feb-13 Fri
| 5.23
| 5.28
| ###
| 5.27
|
|
| 65.7
| 65.7
| ### |
2009-Feb-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-11 Wed
| ###
| 5.45
| ###
| 5.45
|
|
| 75.7
| 75.7
| ### |
2009-Feb-10 Tue
| 5.4
| 5.48
| ###
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2009-Feb-09 Mon
| ###
| 5.43
| ###
| 5.4
| 179,847
| 488,284
| ###
| ###
| 0.4 |
2009-Feb-06 Fri
| 5.29
| ###
| 5.26
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2009-Feb-05 Thu
| ###
| ###
| 5.25
| ###
| 126,721
| 332,642
| ###
| ###
| 0.0 |
2009-Feb-04 Wed
| ###
| 5.41
| ###
| ###
|
|
| 42.6
| 42.6
| 0.0 |
2009-Feb-03 Tue
| 5.26
| 5.42
| 5.21
| ###
| 104,559
| ###
| 82.4
| 82.4
| 0.0 |
2009-Feb-02 Mon
| ###
| ###
| ###
| 5.29
| 127,242
| 0
| 86.8
| 86.8
| 0.4 |
2009-Jan-30 Fri
| ###
| ###
| 5
| ###
| 123,170
| 307,925
| 67.2
| 67.2
| 0.0 |
2009-Jan-29 Thu
| ###
| ###
| ###
| ###
| 115,881
| 0
| ###
| ###
| 0.0 |
2009-Jan-28 Wed
| ###
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-27 Tue
| ###
| ###
| 5
| 5
| 164,259
| 410,647
| ###
| ###
| 0.4 |
2009-Jan-23 Fri
| 5.25
| 5.25
| ###
| ###
| 196,775
| ###
| ###
| ###
| 0.0 |
2009-Jan-22 Thu
| ###
| ###
| 5.25
| 5.25
|
|
| 31.5
| 31.5
| 0.4 |
2009-Jan-21 Wed
| ###
| 5.5
| 5.29
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-20 Tue
| 5.5
| 5.53
| 5.27
| ###
| 199,849
| 1,079,184
| ###
| ###
| 0.0 |
2009-Jan-19 Mon
| 5.56
| 5.58
| 5.5
| 5.53
|
|
| ###
| ###
| ### |
2009-Jan-16 Fri
| ###
| ###
| 5.55
| 5.55
|
|
| ###
| ###
| ### |
2009-Jan-15 Thu
| ###
| ###
| ###
| ###
| 155,381
| 0
| 83.6
| 83.6
| 0.0 |
2009-Jan-14 Wed
| ###
| 5.72
| ###
| ###
| 166,979
| 477,559
| ###
| ###
| 0.0 |
2009-Jan-13 Tue
| ###
| ###
| 5.54
| ###
| 122,277
| ###
| 31.9
| 31.9
| 0.0 |
2009-Jan-12 Mon
| 5.56
| 5.7
| 5.54
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2009-Jan-09 Fri
| ###
| ###
| 5.56
| 5.56
|
|
| ###
| ###
| 0.4 |
2009-Jan-08 Thu
| 5.5
| ###
| 5.46
| ###
| 106,471
| ###
| ###
| ###
| 0.0 |
2009-Jan-07 Wed
| 5.4
| 5.5
| ###
| 5.5
| 101,255
| 278,451
| 72.4
| 72.4
| 0.4 |
2009-Jan-06 Tue
| 5.4
| 5.43
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2009-Jan-05 Mon
| ###
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-30 Tue
| ###
| ###
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2008-Dec-29 Mon
| ###
| ###
| ###
| ###
| 29,854
| 0
| 67.6
| 67.6
| 0.0 |
2008-Dec-24 Wed
| ###
| ###
| 5.26
| ###
|
|
| 63.7
| 63.7
| 0.0 |
2008-Dec-23 Tue
| ###
| ###
| 5.29
| ###
| 75,674
| 200,157
| ###
| ###
| 0.0 |
2008-Dec-22 Mon
| 5.26
| 5.5
| 5.25
| ###
| 136,775
| ###
| 81.0
| 81.0
| 0.0 |
2008-Dec-19 Fri
| ###
| ###
| ###
| 5.21
|
|
| 75.0
| 75.0
| 0.4 |
2008-Dec-18 Thu
| 5.24
| 5.25
| ###
| ###
| 168,854
| 443,241
| ###
| ###
| 0.0 |
2008-Dec-17 Wed
| ###
| 5.4
| 5.27
| 5.27
|
|
| 28.6
| 28.6
| ### |
2008-Dec-16 Tue
| ###
| ###
| 5.23
| 5.25
| 112,479
| ###
| 30.0
| 30.0
| 0.4 |
2008-Dec-15 Mon
| 5.4
| 5.44
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2008-Dec-12 Fri
| 5.49
| 5.49
| ###
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2008-Dec-11 Thu
| 5.5
| 5.53
| 5.41
| 5.5
| 124,786
| 682,579
| ###
| ###
| 0.4 |
2008-Dec-10 Wed
| 5.55
| ###
| 5.41
| 5.41
|
|
| ###
| ###
| ### |
2008-Dec-09 Tue
| 5.45
| 5.51
| 5.43
| 5.5
| 117,254
| 641,379
| 79.0
| 79.0
| 0.4 |
2008-Dec-08 Mon
| 5.4
| 5.46
| ###
| 5.42
| 131,078
| 357,842
| 70.4
| 70.4
| 0.4 |
2008-Dec-05 Fri
| ###
| 5.4
| 5.29
| 5.4
|
|
| ###
| ###
| 0.4 |
2008-Dec-04 Thu
| 5.28
| 5.4
| 5.28
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2008-Dec-03 Wed
| 5.43
| 5.43
| 5.21
| 5.28
|
|
| ###
| ###
| 0.4 |
2008-Dec-02 Tue
| 5.4
| 5.54
| ###
| ###
| 115,741
| ###
| ###
| ###
| 0.0 |
2008-Dec-01 Mon
| 5.45
| ###
| 5.44
| 5.55
|
|
| ###
| ###
| ### |
2008-Nov-28 Fri
| 5.45
| 5.57
| 5.4
| 5.4
|
|
| 26.2
| 26.2
| 0.4 |
2008-Nov-27 Thu
| 5.5
| ###
| ###
| ###
| 147,855
| 0
| 17.4
| 17.4
| 0.0 |
2008-Nov-26 Wed
| 5.47
| 5.49
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2008-Nov-25 Tue
| ###
| 5.5
| ###
| 5.49
|
|
| ###
| ###
| 0.4 |
2008-Nov-24 Mon
| ###
| 5.25
| 4.81
| 5
| 259,286
| ###
| 32.5
| 32.5
| 0.4 |
2008-Nov-21 Fri
| 5
| ###
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2008-Nov-20 Thu
| 5.27
| 5.27
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-19 Wed
| ###
| 5.7
| ###
| ###
| 195,979
| 558,540
| ###
| ###
| 0.0 |
2008-Nov-18 Tue
| 5.7
| 5.8
| 5.55
| 5.55
|
|
| ###
| ###
| ### |
2008-Nov-17 Mon
| 5.85
| 5.88
| 5.7
| 5.7
|
|
| ###
| ###
| 0.4 |
2008-Nov-14 Fri
| ###
| ###
| 5.84
| 5.88
|
|
| 22.0
| 22.0
| 0.4 |
2008-Nov-13 Thu
| ###
| ###
| ###
| ###
| 245,784
| 0
| ###
| ###
| 0.0 |
2008-Nov-12 Wed
| ###
| ###
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2008-Nov-11 Tue
| 6.25
| 6.25
| ###
| ###
| 140,124
| 437,887
| 37.2
| 37.2
| 0.0 |
2008-Nov-10 Mon
| ###
| ###
| 6.22
| 6.22
|
|
| 26.9
| 26.9
| 0.4 |
2008-Nov-07 Fri
| 6.28
| ###
| 6.2
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2008-Nov-06 Thu
| ###
| ###
| 6.25
| ###
| 97,780
| ###
| 81.6
| 81.6
| 0.0 |
2008-Nov-05 Wed
| 6.4
| 6.5
| ###
| 6.43
| 129,182
| 419,841
| 67.8
| 67.8
| ### |
2008-Nov-04 Tue
| ###
| ###
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2008-Nov-03 Mon
| ###
| 6.28
| ###
| ###
| 184,375
| ###
| ###
| ###
| 0.0 |
2008-Oct-31 Fri
| ###
| ###
| ###
| ###
| 81,356
| 0
| ###
| ###
| 0.0 |
2008-Oct-30 Thu
| ###
| ###
| ###
| ###
| 125,723
| 0
| ###
| ###
| 0.0 |
2008-Oct-29 Wed
| 6
| ###
| ###
| ###
|
|
| 39.5
| 39.5
| 0.0 |
2008-Oct-28 Tue
| ###
| ###
| 5.78
| 5.81
|
|
| ###
| ###
| ### |
2008-Oct-27 Mon
| ###
| ###
| ###
| ###
| 278,548
| 0
| ###
| ###
| 0.0 |
2008-Oct-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-23 Thu
| 6.25
| ###
| ###
| ###
| 189,189
| 0
| ###
| ###
| 0.0 |
2008-Oct-22 Wed
| 6.42
| 6.45
| ###
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2008-Oct-21 Tue
| 6.27
| 6.49
| 6.2
| 6.49
| 208,079
| ###
| 82.1
| 82.1
| ### |
2008-Oct-20 Mon
| ###
| 6.28
| ###
| ###
| 221,946
| ###
| ###
| ###
| 0.0 |
2008-Oct-17 Fri
| ###
| 6.49
| ###
| 6.2
| 229,974
| ###
| ###
| ###
| 0.4 |
2008-Oct-16 Thu
| ###
| ###
| 6.2
| 6.25
|
|
| ###
| ###
| ### |
2008-Oct-15 Wed
| ###
| ###
| 6.4
| 6.48
|
|
| ###
| ###
| 0.5 |
2008-Oct-14 Tue
| 6.27
| ###
| 6.27
| 6.58
|
|
| 82.5
| 82.5
| 0.5 |
2008-Oct-13 Mon
| 6
| ###
| ###
| ###
| 479,326
| 0
| 26.6
| 26.6
| 0.0 |
2008-Oct-10 Fri
| ###
| ###
| 5.8
| ###
| 610,842
| 1,771,441
| 29.1
| 29.1
| 0.0 |
2008-Oct-09 Thu
| 6.49
| 6.49
| 6.4
| 6.4
| 302,140
| ###
| ###
| ###
| 0.5 |
2008-Oct-08 Wed
| ###
| ###
| 6.5
| 6.5
|
|
| 44.5
| 44.5
| 0.5 |
2008-Oct-07 Tue
| 6.58
| 6.7
| 6.52
| 6.7
| 216,672
| ###
| ###
| ###
| 0.5 |
2008-Oct-06 Mon
| ###
| ###
| 6.8
| 6.81
|
|
| 46.2
| 46.2
| ### |
2008-Oct-03 Fri
| 6.88
| ###
| 6.8
| 7
| 114,344
| ###
| 79.4
| 79.4
| 0.5 |
2008-Oct-02 Thu
| ###
| ###
| ###
| ###
|
|
| 39.8
| 39.8
| 0.0 |
2008-Oct-01 Wed
| 6.85
| 7
| 6.84
| ###
| 186,273
| ###
| ###
| ###
| 0.0 |
2008-Sep-30 Tue
| ###
| 6.83
| 6.5
| 6.8
| 286,950
| 1,912,521
| ###
| ###
| 0.5 |
2008-Sep-29 Mon
| 7
| 7
| 6.73
| 6.74
|
|
| ###
| ###
| ### |
2008-Sep-26 Fri
| ###
| ###
| 6.8
| ###
| 86,576
| 294,358
| 79.4
| 79.4
| 0.0 |
2008-Sep-25 Thu
| 6.8
| ###
| 6.79
| ###
| 70,687
| 239,982
| 78.8
| 78.8
| 0.0 |
2008-Sep-24 Wed
| 6.85
| ###
| 6.81
| 6.86
| 90,323
| 307,549
| 66.2
| 66.2
| 0.5 |
2008-Sep-23 Tue
| 6.79
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-22 Mon
| ###
| ###
| ###
| ###
|
|
| 37.6
| 37.6
| 0.0 |
2008-Sep-19 Fri
| ###
| ###
| ###
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2008-Sep-18 Thu
| ###
| 6.75
| 6.42
| 6.5
| 426,176
| ###
| ###
| ###
| 0.5 |
2008-Sep-17 Wed
| ###
| ###
| 6.7
| 6.75
| 172,971
| 579,452
| 23.1
| 23.1
| 0.5 |
2008-Sep-16 Tue
| ###
| ###
| 6.8
| ###
| 192,126
| 653,228
| 69.9
| 69.9
| 0.0 |
2008-Sep-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-12 Fri
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2008-Sep-11 Thu
| ###
| ###
| ###
| ###
| 59,449
| 0
| ###
| ###
| 0.0 |
2008-Sep-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-09 Tue
| ###
| ###
| ###
| ###
| 96,857
| 0
| 34.5
| 34.5
| 0.0 |
2008-Sep-08 Mon
| ###
| 7.22
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2008-Sep-05 Fri
| ###
| 7.24
| ###
| ###
| 133,940
| ###
| ###
| ###
| 0.0 |
2008-Sep-04 Thu
| ###
| 7.25
| ###
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2008-Sep-03 Wed
| ###
| ###
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2008-Sep-02 Tue
| ###
| 7.23
| ###
| 7.2
| 92,976
| ###
| 74.0
| 74.0
| 0.5 |
2008-Sep-01 Mon
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2008-Aug-29 Fri
| ###
| ###
| ###
| ###
| 105,220
| 0
| ###
| ###
| 0.0 |
2008-Aug-28 Thu
| ###
| ###
| 6.85
| 6.85
| 66,681
| 228,382
| 17.9
| 17.9
| ### |
2008-Aug-27 Wed
| ###
| ###
| 6.85
| 6.85
| 82,977
| ###
| ###
| ###
| ### |
2008-Aug-26 Tue
| 6.8
| ###
| 6.8
| ###
| 74,326
| ###
| 79.4
| 79.4
| 0.0 |
2008-Aug-25 Mon
| 6.77
| ###
| 6.77
| 6.81
| 129,641
| ###
| ###
| ###
| ### |
2008-Aug-22 Fri
| ###
| 6.87
| ###
| 6.74
|
|
| ###
| ###
| ### |
2008-Aug-21 Thu
| 6.72
| 6.86
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-20 Wed
| 6.81
| 6.85
| 6.71
| 6.71
|
|
| 21.6
| 21.6
| ### |
2008-Aug-19 Tue
| 6.85
| ###
| 6.75
| 6.84
|
|
| ###
| ###
| 0.5 |
2008-Aug-18 Mon
| ###
| ###
| 6.8
| 6.8
| 157,980
| ###
| ###
| ###
| 0.5 |
2008-Aug-15 Fri
| ###
| ###
| ###
| ###
| 176,823
| 0
| 26.6
| 26.6
| 0.0 |
2008-Aug-14 Thu
| 7
| 7
| 6.51
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-13 Wed
| 7.25
| 7.28
| ###
| 7.28
|
|
| ###
| ###
| 0.5 |
2008-Aug-12 Tue
| 7.25
| ###
| 7.22
| 7.29
| 159,340
| ###
| ###
| ###
| ### |
2008-Aug-11 Mon
| ###
| 7.21
| ###
| 7.21
| 159,528
| ###
| 85.5
| 85.5
| ### |
2008-Aug-08 Fri
| 6.85
| 7
| 6.82
| 7
|
|
| ###
| ###
| 0.5 |
2008-Aug-07 Thu
| 6.78
| 6.88
| 6.78
| 6.88
|
|
| 79.5
| 79.5
| ### |
2008-Aug-06 Wed
| 6.73
| 6.79
| 6.71
| 6.78
|
|
| 71.3
| 71.3
| 0.5 |
2008-Aug-05 Tue
| ###
| ###
| 6.57
| ###
| 128,659
| 422,644
| ###
| ###
| 0.0 |
2008-Aug-04 Mon
| ###
| ###
| 6.57
| 6.59
|
|
| 39.3
| 39.3
| ### |
2008-Aug-01 Fri
| 6.71
| 6.71
| 6.55
| 6.56
| 171,283
| ###
| ###
| ###
| 0.5 |
2008-Jul-31 Thu
| 6.72
| 6.81
| ###
| 6.72
| 248,542
| 846,285
| ###
| ###
| 0.5 |
2008-Jul-30 Wed
| ###
| 6.72
| ###
| ###
| 205,782
| 691,427
| ###
| ###
| 0.0 |
2008-Jul-29 Tue
| 6.7
| 6.72
| ###
| ###
| 176,326
| 592,455
| 33.6
| 33.6
| 0.0 |
2008-Jul-28 Mon
| 6.84
| 6.84
| 6.75
| 6.76
|
|
| ###
| ###
| 0.5 |
2008-Jul-25 Fri
| 6.85
| 6.85
| 6.8
| 6.84
|
|
| 40.6
| 40.6
| 0.5 |
2008-Jul-24 Thu
| 6.87
| ###
| 6.82
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-23 Wed
| 6.78
| ###
| 6.78
| 6.86
|
|
| ###
| ###
| 0.5 |
2008-Jul-22 Tue
| 6.74
| 6.75
| 6.71
| 6.75
| 108,088
| ###
| ###
| ###
| 0.5 |
2008-Jul-21 Mon
| ###
| 6.75
| ###
| 6.75
| 208,945
| 705,189
| ###
| ###
| 0.5 |
2008-Jul-18 Fri
| ###
| ###
| 6.52
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-17 Thu
| 6.55
| ###
| 6.49
| 6.54
|
|
| ###
| ###
| 0.5 |
2008-Jul-16 Wed
| 6.47
| 6.54
| 6.47
| 6.5
| 164,055
| 1,067,177
| ###
| ###
| 0.5 |
2008-Jul-15 Tue
| 6.58
| 6.58
| 6.45
| 6.57
| 185,479
| ###
| ###
| ###
| ### |
2008-Jul-14 Mon
| 6.55
| 6.58
| 6.45
| 6.5
|
|
| ###
| ###
| 0.5 |
2008-Jul-11 Fri
| ###
| 6.7
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2008-Jul-10 Thu
| ###
| 6.7
| ###
| 6.7
| 119,142
| 399,125
| 76.9
| 76.9
| 0.5 |
2008-Jul-09 Wed
| ###
| 6.77
| ###
| ###
|
|
| 40.4
| 40.4
| 0.0 |
2008-Jul-08 Tue
| 6.72
| 6.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-07 Mon
| 6.7
| 6.71
| ###
| 6.71
|
|
| 75.6
| 75.6
| ### |
2008-Jul-04 Fri
| 6.75
| 6.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-03 Thu
| 6.76
| 6.76
| 6.55
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-02 Wed
| 6.84
| 6.89
| 6.75
| 6.78
| 160,943
| ###
| 35.0
| 35.0
| 0.5 |
2008-Jul-01 Tue
| ###
| ###
| 6.85
| 6.86
| 204,179
| ###
| ###
| ###
| 0.5 |
2008-Jun-30 Mon
| ###
| ###
| ###
| ###
| 185,246
| 0
| ###
| ###
| 0.0 |
2008-Jun-27 Fri
| ###
| ###
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2008-Jun-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-25 Wed
| 7
| ###
| 7
| ###
| 221,122
| 773,927
| ###
| ###
| 0.0 |
2008-Jun-24 Tue
| ###
| ###
| 7
| 7
| 140,257
| ###
| 39.6
| 39.6
| 0.5 |
2008-Jun-23 Mon
| ###
| ###
| 7
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-20 Fri
| 7.2
| 7.2
| ###
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2008-Jun-19 Thu
| 7.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-18 Wed
| 7.22
| ###
| 7.21
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-17 Tue
| ###
| ###
| ###
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2008-Jun-16 Mon
| 7.2
| ###
| ###
| ###
|
|
| 40.4
| 40.4
| 0.0 |
2008-Jun-13 Fri
| ###
| ###
| ###
| ###
| 169,378
| 0
| ###
| ###
| 0.0 |
2008-Jun-12 Thu
| 7.21
| 7.28
| ###
| ###
| 100,220
| ###
| ###
| ###
| 0.0 |
2008-Jun-11 Wed
| 7.28
| ###
| 7.22
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2008-Jun-10 Tue
| ###
| ###
| 7.21
| 7.25
| 134,243
| 483,946
| 40.2
| 40.2
| 0.5 |
2008-Jun-06 Fri
| ###
| 7.41
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2008-Jun-05 Thu
| ###
| ###
| ###
| ###
|
|
| 44.7
| 44.7
| 0.0 |
2008-Jun-04 Wed
| 7.42
| 7.48
| ###
| ###
| 91,444
| ###
| ###
| ###
| 0.0 |
2008-Jun-03 Tue
| 7.41
| 7.49
| ###
| 7.4
|
|
| 45.5
| 45.5
| 0.5 |
2008-Jun-02 Mon
| 7.5
| 7.52
| 7.42
| 7.5
|
|
| 73.2
| 73.2
| 0.5 |
2008-May-30 Fri
| 7.46
| 7.58
| 7.43
| 7.58
| 96,055
| ###
| ###
| ###
| ### |
2008-May-29 Thu
| 7.53
| 7.55
| 7.46
| 7.46
|
|
| ###
| ###
| 0.5 |
2008-May-28 Wed
| 7.58
| ###
| 7.46
| 7.52
| 61,171
| ###
| 39.4
| 39.4
| 0.5 |
2008-May-27 Tue
| ###
| ###
| 7.46
| 7.58
| 62,174
| ###
| 34.4
| 34.4
| ### |
2008-May-26 Mon
| 7.57
| ###
| 7.45
| ###
| 137,379
| ###
| 75.7
| 75.7
| 0.0 |
2008-May-23 Fri
| 7.55
| ###
| 7.52
| 7.57
| 74,676
| 280,781
| ###
| ###
| ### |
2008-May-22 Thu
| 7.5
| 7.58
| 7.5
| 7.58
|
|
| 72.6
| 72.6
| ### |
2008-May-21 Wed
| ###
| ###
| 7.5
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2008-May-20 Tue
| 7.78
| 7.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-19 Mon
| 7.85
| ###
| 7.78
| 7.78
|
|
| 30.0
| 30.0
| 0.6 |
2008-May-16 Fri
| 7.8
| ###
| 7.77
| 7.85
| 125,784
| 488,670
| ###
| ###
| ### |
2008-May-15 Thu
| 7.89
| 7.89
| 7.77
| 7.8
|
|
| ###
| ###
| 0.6 |
2008-May-14 Wed
| ###
| 7.74
| 7.53
| 7.74
|
|
| ###
| ###
| 0.6 |
2008-May-13 Tue
| 7.46
| ###
| 7.45
| ###
| 171,877
| 640,241
| ###
| ###
| 0.0 |
2008-May-12 Mon
| ###
| 7.44
| ###
| 7.4
| 96,455
| ###
| 72.6
| 72.6
| 0.5 |
2008-May-09 Fri
| ###
| 7.4
| ###
| 7.4
|
|
| ###
| ###
| 0.5 |
2008-May-08 Thu
| ###
| 7.4
| 7.26
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2008-May-07 Wed
| 7.42
| 7.42
| ###
| ###
| 85,254
| ###
| ###
| ###
| 0.0 |
2008-May-06 Tue
| 7.42
| 7.42
| ###
| 7.41
|
|
| ###
| ###
| ### |
2008-May-05 Mon
| 7.4
| 7.47
| 7.4
| 7.4
| 89,841
| ###
| ###
| ###
| 0.5 |
2008-May-02 Fri
| ###
| 7.4
| ###
| ###
| 136,028
| ###
| ###
| ###
| 0.0 |
2008-May-01 Thu
| ###
| ###
| ###
| ###
| 99,658
| 0
| ###
| ###
| 0.0 |
2008-Apr-30 Wed
| ###
| ###
| ###
| ###
| 109,726
| 0
| 30.4
| 30.4
| 0.0 |
2008-Apr-29 Tue
| ###
| 7.4
| ###
| 7.4
| 85,380
| ###
| 74.2
| 74.2
| 0.5 |
2008-Apr-28 Mon
| ###
| 7.4
| ###
| 7.4
|
|
| ###
| ###
| 0.5 |
2008-Apr-24 Thu
| 7.29
| ###
| 7.24
| 7.28
| 78,422
| 283,887
| ###
| ###
| 0.5 |
2008-Apr-23 Wed
| ###
| ###
| 7.22
| ###
| 184,847
| ###
| 66.4
| 66.4
| 0.0 |
2008-Apr-22 Tue
| ###
| ###
| 7.26
| 7.26
| 100,820
| 365,976
| ###
| ###
| 0.5 |
2008-Apr-21 Mon
| ###
| ###
| ###
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2008-Apr-18 Fri
| ###
| ###
| 7.22
| 7.23
|
|
| 28.8
| 28.8
| ### |
2008-Apr-17 Thu
| ###
| ###
| 7.22
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2008-Apr-16 Wed
| 7.25
| ###
| 7.2
| 7.29
| 87,143
| ###
| 70.2
| 70.2
| ### |
2008-Apr-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-14 Mon
| ###
| 7.24
| ###
| ###
| 66,457
| 240,574
| 38.6
| 38.6
| 0.0 |
2008-Apr-11 Fri
| ###
| ###
| ###
| ###
| 132,459
| 0
| ###
| ###
| 0.0 |
2008-Apr-10 Thu
| 7.4
| 7.4
| ###
| ###
| 88,385
| 327,024
| 36.3
| 36.3
| 0.0 |
2008-Apr-09 Wed
| 7.4
| 7.45
| ###
| ###
|
|
| 36.9
| 36.9
| 0.0 |
2008-Apr-08 Tue
| 7.5
| 7.5
| ###
| 7.45
| 96,477
| 361,788
| ###
| ###
| 0.5 |
2008-Apr-07 Mon
| ###
| ###
| 7.42
| 7.49
| 121,585
| 451,080
| 15.9
| 15.9
| ### |
2008-Apr-04 Fri
| 7.7
| 7.78
| 7.5
| 7.5
|
|
| 14.2
| 14.2
| 0.5 |
2008-Apr-03 Thu
| 7.51
| 7.7
| 7.42
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-02 Wed
| 7.42
| 7.59
| ###
| 7.51
|
|
| ###
| ###
| ### |
2008-Apr-01 Tue
| 7.25
| ###
| ###
| ###
| 117,529
| 0
| 79.0
| 79.0
| 0.0 |
2008-Mar-31 Mon
| ###
| 7.24
| ###
| 7.22
|
|
| 79.2
| 79.2
| 0.5 |
2008-Mar-28 Fri
| ###
| ###
| ###
| ###
| 59,821
| 0
| 66.5
| 66.5
| 0.0 |
2008-Mar-27 Thu
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2008-Mar-26 Wed
| ###
| ###
| ###
| ###
|
|
| 61.5
| 61.5
| 0.0 |
2008-Mar-25 Tue
| ###
| ###
| ###
| ###
| 213,726
| 0
| ###
| ###
| 0.0 |
2008-Mar-20 Thu
| ###
| ###
| 6.87
| ###
| 127,084
| ###
| 75.1
| 75.1
| 0.0 |
2008-Mar-19 Wed
| ###
| ###
| 6.78
| ###
| 239,257
| 811,081
| ###
| ###
| 0.0 |
2008-Mar-18 Tue
| 6.87
| ###
| 6.76
| 6.76
|
|
| ###
| ###
| 0.5 |
2008-Mar-17 Mon
| ###
| ###
| 6.74
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2008-Mar-14 Fri
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2008-Mar-13 Thu
| 6.85
| ###
| 6.78
| 6.86
|
|
| ###
| ###
| 0.5 |
2008-Mar-12 Wed
| 6.76
| 6.89
| 6.76
| 6.84
| 339,144
| 2,314,657
| ###
| ###
| 0.5 |
2008-Mar-11 Tue
| 6.75
| 6.8
| 6.5
| 6.52
|
|
| ###
| ###
| 0.5 |
2008-Mar-10 Mon
| ###
| ###
| 6.8
| 6.85
| 243,150
| ###
| ###
| ###
| ### |
2008-Mar-07 Fri
| 7.2
| 7.24
| ###
| ###
| 137,326
| 497,120
| 42.5
| 42.5
| 0.0 |
2008-Mar-06 Thu
| 7.21
| 7.28
| ###
| 7.28
| 220,186
| 801,477
| 74.1
| 74.1
| 0.5 |
2008-Mar-05 Wed
| 7.26
| ###
| 7.21
| 7.21
| 95,659
| 344,850
| 39.5
| 39.5
| ### |
2008-Mar-04 Tue
| ###
| ###
| 7.21
| ###
| 120,140
| ###
| 41.4
| 41.4
| 0.0 |
2008-Mar-03 Mon
| 7.4
| 7.4
| 7.25
| ###
|
|
| 44.1
| 44.1
| 0.0 |
2008-Feb-29 Fri
| 7.5
| 7.5
| ###
| 7.5
|
|
| ###
| ###
| 0.5 |
2008-Feb-28 Thu
| 7.48
| 7.56
| 7.41
| 7.5
|
|
| ###
| ###
| 0.5 |
2008-Feb-27 Wed
| ###
| 7.54
| ###
| 7.52
| 182,956
| 689,744
| 78.5
| 78.5
| 0.5 |
2008-Feb-26 Tue
| ###
| 7.44
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2008-Feb-25 Mon
| ###
| ###
| 7.29
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-22 Fri
| 7.26
| ###
| 7.23
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-21 Thu
| 7.49
| 7.49
| 7.25
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2008-Feb-20 Wed
| 7.51
| 7.58
| ###
| ###
| 140,970
| 534,276
| 21.8
| 21.8
| 0.0 |
2008-Feb-19 Tue
| 7.55
| ###
| 7.5
| 7.51
| 120,289
| 451,083
| 32.7
| 32.7
| ### |
2008-Feb-18 Mon
| ###
| ###
| 7.55
| 7.55
|
|
| 33.3
| 33.3
| ### |
2008-Feb-15 Fri
| 7.45
| ###
| 7.43
| ###
| 87,788
| ###
| 83.1
| 83.1
| 0.0 |
2008-Feb-14 Thu
| ###
| ###
| 7.4
| 7.45
| 136,870
| ###
| 16.5
| 16.5
| 0.5 |
2008-Feb-13 Wed
| 7.75
| 7.8
| 7.5
| 7.5
| 115,284
| 881,922
| 19.8
| 19.8
| 0.5 |
2008-Feb-12 Tue
| ###
| ###
| ###
| 7.7
| 108,329
| 0
| 23.0
| 23.0
| 0.6 |
2008-Feb-11 Mon
| 7.88
| ###
| 7.8
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-08 Fri
| ###
| ###
| 7.81
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-07 Thu
| ###
| ###
| 7.8
| ###
| 104,349
| ###
| 73.4
| 73.4
| 0.0 |
2008-Feb-06 Wed
| 7.75
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-05 Tue
| ###
| ###
| ###
| ###
|
|
| 37.1
| 37.1
| 0.0 |
2008-Feb-04 Mon
| 7.85
| ###
| 7.85
| ###
| 122,326
| 480,129
| ###
| ###
| 0.0 |
2008-Feb-01 Fri
| 7.75
| 7.84
| 7.7
| 7.82
|
|
| 64.8
| 64.8
| 0.6 |
2008-Jan-31 Thu
| 7.74
| 7.85
| ###
| 7.7
| 92,553
| 363,270
| 34.6
| 34.6
| 0.6 |
2008-Jan-30 Wed
| 7.71
| 7.85
| ###
| 7.75
| 73,347
| 287,886
| 81.7
| 81.7
| ### |
2008-Jan-29 Tue
| 7.8
| 7.87
| ###
| 7.79
| 120,071
| 472,479
| ###
| ###
| ### |
2008-Jan-25 Fri
| 7.73
| ###
| 7.72
| 7.76
|
|
| 48.2
| 48.2
| 0.6 |
2008-Jan-24 Thu
| 7.53
| 7.72
| 7.45
| ###
| 156,940
| 1,190,389
| 71.7
| 71.7
| 0.0 |
2008-Jan-23 Wed
| ###
| ###
| ###
| 7.4
|
|
| 62.4
| 62.4
| 0.5 |
2008-Jan-22 Tue
| ###
| 7.42
| 7
| 7
| 367,523
| 2,649,840
| 53.1
| 53.1
| 0.5 |
2008-Jan-21 Mon
| ###
| 7.74
| 7.53
| 7.74
| 161,052
| ###
| 88.1
| 88.1
| 0.6 |
2008-Jan-18 Fri
| 7.55
| ###
| 7.43
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-17 Thu
| ###
| 7.7
| ###
| ###
| 149,348
| 574,989
| ###
| ###
| 0.0 |
2008-Jan-16 Wed
| ###
| 7.7
| ###
| ###
|
|
| 45.5
| 45.5
| 0.0 |
2008-Jan-15 Tue
| 7.7
| 7.84
| 7.7
| 7.75
|
|
| ###
| ###
| ### |
2008-Jan-14 Mon
| 7.75
| 7.77
| ###
| 7.7
| 173,849
| ###
| 40.1
| 40.1
| 0.6 |
2008-Jan-11 Fri
| ###
| 8
| 7.8
| 7.81
| 172,250
| 1,360,775
| 37.2
| 37.2
| 0.6 |
2008-Jan-10 Thu
| ###
| ###
| ###
| ###
| 88,475
| 0
| ###
| ###
| 0.0 |
2008-Jan-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-08 Tue
| ###
| ###
| ###
| ###
| 174,753
| 0
| ###
| ###
| 0.0 |
2008-Jan-07 Mon
| ###
| ###
| ###
| ###
|
|
| 39.1
| 39.1
| 0.0 |
2008-Jan-04 Fri
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2008-Jan-03 Thu
| ###
| 8.2
| ###
| ###
| 57,526
| 235,856
| ###
| ###
| 0.0 |
2008-Jan-02 Wed
| ###
| ###
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2007-Dec-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-24 Mon
| 8.25
| 8.29
| ###
| ###
| 64,877
| ###
| 17.1
| 17.1
| 0.0 |
2007-Dec-21 Fri
| ###
| 8.25
| ###
| 8.25
| 125,829
| 519,044
| 73.8
| 73.8
| ### |
2007-Dec-20 Thu
| ###
| ###
| ###
| ###
| 113,345
| 0
| ###
| ###
| 0.0 |
2007-Dec-19 Wed
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2007-Dec-18 Tue
| ###
| ###
| 8
| ###
| 156,526
| ###
| 72.4
| 72.4
| 0.0 |
2007-Dec-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-14 Fri
| ###
| 8.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-13 Thu
| ###
| 8.22
| ###
| 8.21
|
|
| ###
| ###
| ### |
2007-Dec-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-11 Tue
| ###
| 8.21
| ###
| ###
|
|
| 36.3
| 36.3
| 0.0 |
2007-Dec-10 Mon
| ###
| 8.21
| ###
| ###
| 152,583
| 626,353
| 39.2
| 39.2
| 0.0 |
2007-Dec-07 Fri
| ###
| ###
| ###
| ###
| 108,656
| 0
| ###
| ###
| 0.0 |
2007-Dec-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-04 Tue
| 8.2
| 8.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-03 Mon
| 8.21
| 8.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-30 Fri
| 8.2
| 8.22
| ###
| ###
| 108,459
| ###
| ###
| ###
| 0.0 |
2007-Nov-29 Thu
| 8.22
| 8.23
| ###
| ###
| 110,381
| ###
| ###
| ###
| 0.0 |
2007-Nov-28 Wed
| 8.2
| 8.2
| ###
| ###
| 171,657
| ###
| 42.3
| 42.3
| 0.0 |
2007-Nov-27 Tue
| ###
| 8.2
| ###
| ###
| 101,741
| ###
| 34.1
| 34.1
| 0.0 |
2007-Nov-26 Mon
| ###
| ###
| ###
| ###
| 134,873
| 0
| ###
| ###
| 0.0 |
2007-Nov-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-22 Thu
| ###
| ###
| ###
| ###
| 206,154
| 0
| ###
| ###
| 0.0 |
2007-Nov-21 Wed
| ###
| ###
| ###
| ###
| 95,520
| 0
| 42.6
| 42.6
| 0.0 |
2007-Nov-20 Tue
| ###
| ###
| ###
| ###
|
|
| 38.6
| 38.6
| 0.0 |
2007-Nov-19 Mon
| ###
| ###
| ###
| ###
| 123,077
| 0
| 35.3
| 35.3
| 0.0 |
2007-Nov-16 Fri
| 8.23
| 8.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-15 Thu
| 8.26
| 8.29
| ###
| 8.25
| 122,658
| ###
| 38.6
| 38.6
| ### |
2007-Nov-14 Wed
| 8.21
| 8.28
| 8.21
| 8.26
| 99,358
| ###
| ###
| ###
| 0.6 |
2007-Nov-13 Tue
| ###
| 8.24
| ###
| 8.23
| 134,040
| 552,244
| 73.0
| 73.0
| 0.6 |
2007-Nov-12 Mon
| 8.22
| 8.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-09 Fri
| 8.22
| 8.26
| ###
| 8.2
|
|
| ###
| ###
| 0.6 |
2007-Nov-08 Thu
| 8.2
| 8.21
| ###
| ###
| 118,443
| ###
| ###
| ###
| 0.0 |
2007-Nov-07 Wed
| 8.25
| 8.27
| 8.2
| 8.21
|
|
| ###
| ###
| ### |
2007-Nov-06 Tue
| 8.2
| 8.27
| 8.2
| 8.26
|
|
| ###
| ###
| 0.6 |
2007-Nov-05 Mon
| 8.27
| 8.27
| 8.2
| 8.21
|
|
| 49.4
| 49.4
| ### |
2007-Nov-02 Fri
| ###
| ###
| 8.25
| 8.27
|
|
| 24.3
| 24.3
| ### |
2007-Nov-01 Thu
| ###
| ###
| ###
| ###
| 123,675
| 0
| 58.9
| 58.9
| 0.0 |
2007-Oct-31 Wed
| ###
| ###
| 8.27
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-30 Tue
| 8.26
| ###
| 8.26
| ###
| 134,742
| 556,484
| 76.7
| 76.7
| 0.0 |
2007-Oct-29 Mon
| 8.29
| ###
| 8.26
| 8.26
| 101,822
| 420,524
| ###
| ###
| 0.6 |
2007-Oct-26 Fri
| ###
| ###
| 8.27
| 8.29
|
|
| 31.3
| 31.3
| 0.6 |
2007-Oct-25 Thu
| 8.27
| ###
| 8.23
| 8.29
| 132,247
| ###
| 70.9
| 70.9
| 0.6 |
2007-Oct-24 Wed
| 8.28
| ###
| 8.27
| ###
| 153,320
| 633,978
| ###
| ###
| 0.0 |
2007-Oct-23 Tue
| 8.28
| ###
| 8.22
| 8.28
| 163,079
| 670,254
| 60.6
| 60.6
| ### |
2007-Oct-22 Mon
| ###
| 8.29
| ###
| 8.29
| 233,051
| ###
| 77.9
| 77.9
| 0.6 |
2007-Oct-19 Fri
| ###
| ###
| 8.26
| 8.26
|
|
| ###
| ###
| 0.6 |
2007-Oct-18 Thu
| ###
| ###
| 8.28
| ###
| 121,320
| ###
| ###
| ###
| 0.0 |
2007-Oct-17 Wed
| ###
| ###
| ###
| ###
| 126,720
| 0
| ###
| ###
| 0.0 |
2007-Oct-16 Tue
| ###
| ###
| ###
| ###
| 79,453
| 0
| 35.0
| 35.0
| 0.0 |
2007-Oct-15 Mon
| ###
| 8.4
| ###
| 8.4
| 133,882
| ###
| 79.5
| 79.5
| ### |
2007-Oct-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-10 Wed
| ###
| ###
| 8.28
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-09 Tue
| 8.24
| ###
| 8.2
| 8.29
| 182,556
| 748,479
| 71.7
| 71.7
| 0.6 |
2007-Oct-08 Mon
| 8.22
| 8.25
| ###
| 8.22
|
|
| 67.7
| 67.7
| 0.6 |
2007-Oct-05 Fri
| 8.2
| 8.25
| ###
| 8.22
| 151,485
| 624,875
| ###
| ###
| 0.6 |
2007-Oct-04 Thu
| ###
| 8.22
| ###
| 8.21
|
|
| ###
| ###
| ### |
2007-Oct-03 Wed
| ###
| 8.25
| ###
| 8.2
|
|
| 74.4
| 74.4
| 0.6 |
2007-Oct-02 Tue
| ###
| ###
| ###
| ###
| 349,144
| 0
| 77.3
| 77.3
| 0.0 |
2007-Oct-01 Mon
| ###
| ###
| ###
| ###
| 71,659
| 0
| 33.4
| 33.4
| 0.0 |
2007-Sep-28 Fri
| ###
| ###
| ###
| ###
| 203,380
| 0
| 61.6
| 61.6
| 0.0 |
2007-Sep-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-26 Wed
| ###
| ###
| ###
| ###
|
|
| 63.6
| 63.6
| 0.0 |
2007-Sep-25 Tue
| ###
| 8
| ###
| 8
|
|
| ###
| ###
| ### |
2007-Sep-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-21 Fri
| ###
| ###
| 7.86
| ###
| 125,253
| 492,244
| ###
| ###
| 0.0 |
2007-Sep-20 Thu
| ###
| 8
| 7.86
| ###
| 390,644
| ###
| ###
| ###
| 0.0 |
2007-Sep-19 Wed
| ###
| ###
| 7.86
| 7.88
| 238,952
| 939,081
| 32.8
| 32.8
| 0.6 |
2007-Sep-18 Tue
| ###
| ###
| 7.81
| 7.81
| 231,374
| ###
| 25.7
| 25.7
| 0.6 |
2007-Sep-17 Mon
| ###
| ###
| ###
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2007-Sep-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-13 Thu
| 8
| ###
| ###
| 8
| 119,228
| 0
| 72.5
| 72.5
| ### |
2007-Sep-12 Wed
| 8
| ###
| ###
| 8
|
|
| 75.5
| 75.5
| ### |
2007-Sep-11 Tue
| ###
| ###
| ###
| ###
| 99,077
| 0
| 68.4
| 68.4
| 0.0 |
2007-Sep-10 Mon
| 8
| 8
| ###
| ###
| 145,444
| 581,776
| 33.7
| 33.7
| 0.0 |
2007-Sep-07 Fri
| ###
| ###
| ###
| ###
| 135,022
| 0
| 26.1
| 26.1
| 0.0 |
2007-Sep-06 Thu
| ###
| ###
| 8
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-05 Wed
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2007-Sep-04 Tue
| ###
| ###
| 8
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2007-Sep-03 Mon
| ###
| ###
| ###
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2007-Aug-31 Fri
| ###
| ###
| ###
| ###
| 117,323
| 0
| 60.1
| 60.1
| 0.0 |
2007-Aug-30 Thu
| 8
| 8
| ###
| ###
| 151,171
| 604,684
| ###
| ###
| 0.0 |
2007-Aug-29 Wed
| ###
| ###
| ###
| ###
| 193,888
| 0
| ###
| ###
| 0.0 |
2007-Aug-28 Tue
| 8
| ###
| 8
| 8
|
|
| ###
| ###
| ### |
2007-Aug-27 Mon
| ###
| ###
| ###
| ###
| 152,483
| 0
| 66.8
| 66.8
| 0.0 |
2007-Aug-24 Fri
| 8
| ###
| ###
| 8
| 141,286
| 0
| 70.0
| 70.0
| ### |
2007-Aug-23 Thu
| ###
| ###
| ###
| 8
| 275,554
| 0
| ###
| ###
| ### |
2007-Aug-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-21 Tue
| ###
| ###
| 7.89
| ###
|
|
| 64.7
| 64.7
| 0.0 |
2007-Aug-20 Mon
| ###
| 8
| 7.8
| 7.89
|
|
| ###
| ###
| ### |
2007-Aug-17 Fri
| 7.71
| 7.8
| ###
| 7.77
|
|
| 70.4
| 70.4
| 0.6 |
2007-Aug-16 Thu
| ###
| ###
| 7.4
| 7.71
|
|
| ###
| ###
| ### |
2007-Aug-15 Wed
| ###
| ###
| ###
| ###
| 232,944
| 0
| 61.2
| 61.2
| 0.0 |
2007-Aug-14 Tue
| ###
| ###
| ###
| ###
| 189,022
| 0
| ###
| ###
| 0.0 |
2007-Aug-13 Mon
| 8.25
| ###
| 8.2
| 8.25
|
|
| ###
| ###
| ### |
2007-Aug-10 Fri
| ###
| 8.42
| 8.22
| 8.28
|
|
| ###
| ###
| ### |
2007-Aug-09 Thu
| ###
| 8.49
| ###
| 8.48
| 247,145
| ###
| ###
| ###
| 0.6 |
2007-Aug-08 Wed
| 8.22
| ###
| 8.2
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-07 Tue
| ###
| 8.25
| ###
| 8.2
|
|
| 76.2
| 76.2
| 0.6 |
2007-Aug-06 Mon
| ###
| ###
| 8
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-01 Wed
| 8.22
| 8.22
| ###
| ###
| 261,889
| ###
| ###
| ###
| 0.0 |
2007-Jul-31 Tue
| ###
| 8.25
| ###
| 8.22
| 172,223
| ###
| 66.9
| 66.9
| 0.6 |
2007-Jul-30 Mon
| ###
| ###
| ###
| ###
| 235,774
| 0
| ###
| ###
| 0.0 |
2007-Jul-27 Fri
| 8.2
| 8.25
| ###
| 8.2
|
|
| ###
| ###
| 0.6 |
2007-Jul-26 Thu
| 8.29
| ###
| 8.25
| ###
| 143,251
| ###
| 75.6
| 75.6
| 0.0 |
2007-Jul-25 Wed
| 8.27
| ###
| 8.24
| 8.28
|
|
| ###
| ###
| ### |
2007-Jul-24 Tue
| 8.27
| ###
| 8.25
| ###
|
|
| 65.9
| 65.9
| 0.0 |
2007-Jul-23 Mon
| 8.25
| ###
| 8.21
| 8.25
| 133,287
| 547,143
| ###
| ###
| ### |
2007-Jul-20 Fri
| 8.21
| 8.27
| 8.21
| 8.25
|
|
| 65.1
| 65.1
| ### |
2007-Jul-19 Thu
| ###
| 8.27
| ###
| 8.2
| 110,743
| 457,922
| ###
| ###
| 0.6 |
2007-Jul-18 Wed
| ###
| 8.2
| ###
| ###
| 137,977
| ###
| ###
| ###
| 0.0 |
2007-Jul-17 Tue
| ###
| 8.22
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2007-Jul-16 Mon
| ###
| ###
| ###
| ###
| 106,586
| 0
| 77.7
| 77.7
| 0.0 |
2007-Jul-13 Fri
| ###
| ###
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2007-Jul-12 Thu
| ###
| 8.2
| ###
| ###
| 226,720
| 929,551
| 31.2
| 31.2
| 0.0 |
2007-Jul-11 Wed
| ###
| ###
| ###
| ###
| 167,828
| 0
| ###
| ###
| 0.0 |
2007-Jul-10 Tue
| ###
| ###
| ###
| ###
| 154,858
| 0
| ###
| ###
| 0.0 |
2007-Jul-09 Mon
| ###
| ###
| ###
| ###
| 153,588
| 0
| 72.9
| 72.9
| 0.0 |
2007-Jul-06 Fri
| ###
| ###
| 8
| ###
| 181,977
| ###
| ###
| ###
| 0.0 |
2007-Jul-05 Thu
| ###
| ###
| ###
| ###
| 142,327
| 0
| ###
| ###
| 0.0 |
2007-Jul-04 Wed
| ###
| ###
| ###
| ###
| 161,983
| 0
| 70.8
| 70.8
| 0.0 |
|