End of day Prices (full format), 600 Days for (ARP) ARB CORPORATION LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.59 |
2010-Jul-08 Thu
| 5.89
| ###
| 5.77
| 5.85
|
|
| 26.2
| 26.2
| 0.4 |
2010-Jul-07 Wed
| ###
| ###
| 5.71
| 5.82
| 27,986
| ###
| 25.0
| 25.0
| 0.4 |
2010-Jul-06 Tue
| 5.7
| 5.75
| ###
| 5.75
|
|
| 67.4
| 67.4
| ### |
2010-Jul-05 Mon
| 5.7
| 5.7
| ###
| 5.7
| 142,954
| ###
| 74.6
| 74.6
| 0.4 |
2010-Jul-02 Fri
| ###
| 5.75
| ###
| 5.75
| 48,720
| 140,070
| ###
| ###
| ### |
2010-Jul-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-30 Wed
| 5.7
| 5.78
| ###
| 5.7
| 174,879
| ###
| ###
| ###
| 0.4 |
2010-Jun-29 Tue
| 5.81
| ###
| 5.77
| 5.84
|
|
| 81.8
| 81.8
| 0.4 |
2010-Jun-28 Mon
| ###
| 5.85
| ###
| 5.82
| 111,373
| ###
| 89.9
| 89.9
| 0.4 |
2010-Jun-25 Fri
| 6.24
| 6.24
| 5.72
| 5.82
| 194,747
| 1,164,587
| ###
| ###
| 0.4 |
2010-Jun-24 Thu
| 6.21
| 6.27
| 6.21
| 6.25
|
|
| 80.5
| 80.5
| ### |
2010-Jun-23 Wed
| 6.25
| 6.27
| ###
| ###
| 39,071
| 122,487
| ###
| ###
| 0.0 |
2010-Jun-22 Tue
| 6.27
| 6.28
| 6.26
| 6.27
|
|
| 76.8
| 76.8
| 0.4 |
2010-Jun-21 Mon
| 6.27
| ###
| 6.25
| 6.26
| 287,873
| ###
| 29.8
| 29.8
| 0.4 |
2010-Jun-18 Fri
| 6.29
| 6.29
| 6.22
| 6.23
| 210,220
| 1,314,926
| 22.9
| 22.9
| 0.4 |
2010-Jun-17 Thu
| 6.2
| 6.4
| ###
| ###
| 70,657
| ###
| 83.4
| 83.4
| 0.0 |
2010-Jun-16 Wed
| ###
| ###
| ###
| ###
| 113,674
| 0
| 85.1
| 85.1
| 0.0 |
2010-Jun-15 Tue
| ###
| 6
| 5.82
| 6
|
|
| ###
| ###
| 0.4 |
2010-Jun-11 Fri
| ###
| ###
| 5.79
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-10 Thu
| 5.89
| ###
| 5.79
| ###
| 28,384
| 82,171
| 68.1
| 68.1
| 0.0 |
2010-Jun-09 Wed
| 5.78
| 5.89
| 5.77
| 5.89
|
|
| ###
| ###
| ### |
2010-Jun-08 Tue
| ###
| ###
| 5.7
| 5.8
| 59,672
| ###
| 13.3
| 13.3
| 0.4 |
2010-Jun-07 Mon
| 5.7
| ###
| ###
| ###
| 364,446
| 0
| 91.8
| 91.8
| 0.0 |
2010-Jun-04 Fri
| 5.75
| 5.8
| 5.7
| 5.78
| 97,177
| ###
| 74.1
| 74.1
| 0.4 |
2010-Jun-03 Thu
| 5.55
| 5.8
| 5.55
| 5.76
| 73,375
| ###
| 90.1
| 90.1
| ### |
2010-Jun-02 Wed
| ###
| 5.75
| 5.57
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-01 Tue
| 5.75
| 5.75
| 5.54
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-31 Mon
| 5.8
| 5.8
| 5.75
| 5.75
| 49,381
| 285,175
| 25.2
| 25.2
| ### |
2010-May-28 Fri
| 5.8
| 5.8
| 5.77
| 5.8
|
|
| 61.9
| 61.9
| 0.4 |
2010-May-27 Thu
| 5.75
| 5.79
| 5.73
| 5.74
| 93,141
| ###
| 24.2
| 24.2
| 0.4 |
2010-May-26 Wed
| 5.8
| 5.84
| 5.58
| 5.72
|
|
| 31.6
| 31.6
| 0.4 |
2010-May-25 Tue
| 5.84
| 6
| 5.81
| 5.82
|
|
| 53.6
| 53.6
| 0.4 |
2010-May-24 Mon
| 5.89
| ###
| 5.79
| 5.86
| 56,241
| ###
| ###
| ###
| 0.4 |
2010-May-21 Fri
| 5.52
| ###
| 5.41
| 5.89
|
|
| ###
| ###
| ### |
2010-May-20 Thu
| 5.75
| 5.78
| 5.41
| ###
| 133,029
| ###
| 41.3
| 41.3
| 0.0 |
2010-May-19 Wed
| ###
| ###
| 5.76
| 5.82
|
|
| 35.8
| 35.8
| 0.4 |
2010-May-18 Tue
| 6
| ###
| 5.8
| ###
| 44,951
| 130,357
| 31.8
| 31.8
| 0.0 |
2010-May-17 Mon
| 6
| ###
| ###
| ###
| 59,227
| 0
| ###
| ###
| 0.0 |
2010-May-14 Fri
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2010-May-13 Thu
| ###
| ###
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2010-May-12 Wed
| ###
| ###
| ###
| ###
| 87,258
| 0
| 29.8
| 29.8
| 0.0 |
2010-May-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-10 Mon
| 5.8
| ###
| 5.8
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2010-May-07 Fri
| 5.77
| 5.85
| ###
| 5.85
| 122,781
| ###
| 60.8
| 60.8
| 0.4 |
2010-May-06 Thu
| ###
| ###
| 5.85
| ###
|
|
| 40.0
| 40.0
| 0.0 |
2010-May-05 Wed
| ###
| ###
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2010-May-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-03 Mon
| ###
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-29 Thu
| ###
| ###
| ###
| ###
| 62,189
| 0
| 85.6
| 85.6
| 0.0 |
2010-Apr-28 Wed
| ###
| ###
| 5.84
| ###
| 81,945
| 239,279
| ###
| ###
| 0.0 |
2010-Apr-27 Tue
| ###
| ###
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2010-Apr-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-21 Wed
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2010-Apr-20 Tue
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2010-Apr-19 Mon
| 5.84
| ###
| 5.79
| ###
| 51,044
| 147,772
| 83.0
| 83.0
| 0.0 |
2010-Apr-16 Fri
| ###
| ###
| 5.85
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2010-Apr-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-14 Wed
| 5.83
| ###
| 5.83
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-13 Tue
| 5.72
| 5.89
| 5.7
| 5.72
|
|
| 78.8
| 78.8
| 0.4 |
2010-Apr-12 Mon
| ###
| 5.72
| ###
| 5.7
|
|
| 74.5
| 74.5
| 0.4 |
2010-Apr-09 Fri
| 5.52
| ###
| 5.47
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-08 Thu
| 5.45
| 5.54
| 5.4
| 5.5
| 88,745
| ###
| 76.4
| 76.4
| 0.4 |
2010-Apr-07 Wed
| 5.56
| ###
| 5.52
| 5.54
|
|
| 30.3
| 30.3
| 0.4 |
2010-Apr-06 Tue
| 5.5
| ###
| 5.47
| 5.55
| 31,627
| ###
| ###
| ###
| ### |
2010-Apr-01 Thu
| ###
| ###
| 5.41
| 5.44
| 67,773
| 183,325
| ###
| ###
| 0.4 |
2010-Mar-31 Wed
| 5.71
| 5.71
| ###
| ###
| 50,821
| ###
| ###
| ###
| 0.0 |
2010-Mar-30 Tue
| ###
| 5.7
| ###
| 5.7
|
|
| 72.7
| 72.7
| 0.4 |
2010-Mar-29 Mon
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2010-Mar-26 Fri
| 5.73
| 5.73
| ###
| ###
| 74,583
| 213,680
| ###
| ###
| 0.0 |
2010-Mar-25 Thu
| 5.72
| 5.74
| 5.71
| 5.72
|
|
| 73.2
| 73.2
| 0.4 |
2010-Mar-24 Wed
| 5.7
| 5.78
| ###
| 5.73
| 74,680
| 215,825
| ###
| ###
| ### |
2010-Mar-23 Tue
| 5.55
| 5.7
| 5.54
| 5.7
|
|
| ###
| ###
| 0.4 |
2010-Mar-22 Mon
| 5.55
| 5.55
| 5.53
| 5.54
| 248,482
| ###
| ###
| ###
| 0.4 |
2010-Mar-19 Fri
| 5.55
| 5.55
| 5.51
| 5.55
| 349,921
| ###
| ###
| ###
| ### |
2010-Mar-18 Thu
| ###
| 5.52
| ###
| 5.51
|
|
| ###
| ###
| ### |
2010-Mar-17 Wed
| 5.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-16 Tue
| 5.26
| ###
| 5.24
| 5.26
|
|
| 73.3
| 73.3
| 0.4 |
2010-Mar-15 Mon
| ###
| ###
| 5.25
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-12 Fri
| ###
| ###
| 5.53
| 5.54
|
|
| ###
| ###
| 0.4 |
2010-Mar-11 Thu
| ###
| ###
| 5.56
| ###
| 61,248
| ###
| 74.3
| 74.3
| 0.0 |
2010-Mar-10 Wed
| 5.56
| ###
| 5.53
| 5.53
| 65,474
| ###
| 29.6
| 29.6
| ### |
2010-Mar-09 Tue
| ###
| ###
| 5.52
| 5.56
| 24,171
| ###
| ###
| ###
| 0.4 |
2010-Mar-08 Mon
| 5.59
| ###
| 5.52
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-05 Fri
| 5.51
| 5.56
| 5.5
| 5.53
|
|
| 69.7
| 69.7
| ### |
2010-Mar-04 Thu
| 5.5
| 5.55
| 5.44
| 5.53
|
|
| 76.8
| 76.8
| ### |
2010-Mar-03 Wed
| 5.47
| 5.53
| 5.47
| 5.52
|
|
| ###
| ###
| 0.4 |
2010-Mar-02 Tue
| 5.53
| 5.53
| 5.47
| 5.53
|
|
| 75.1
| 75.1
| ### |
2010-Mar-01 Mon
| 5.58
| 5.58
| 5.41
| 5.53
|
|
| ###
| ###
| ### |
2010-Feb-26 Fri
| ###
| ###
| 5.54
| 5.55
|
|
| ###
| ###
| ### |
2010-Feb-25 Thu
| ###
| ###
| 5.55
| 5.59
| 74,120
| 205,683
| ###
| ###
| ### |
2010-Feb-24 Wed
| ###
| ###
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2010-Feb-23 Tue
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2010-Feb-22 Mon
| 5.7
| 5.7
| ###
| ###
| 145,544
| ###
| ###
| ###
| 0.0 |
2010-Feb-19 Fri
| 5.5
| 5.55
| 5.42
| 5.55
|
|
| 79.9
| 79.9
| ### |
2010-Feb-18 Thu
| 5.44
| 5.46
| 5.41
| 5.42
| 70,640
| 383,928
| ###
| ###
| 0.4 |
2010-Feb-17 Wed
| 5.44
| 5.47
| ###
| 5.4
|
|
| 26.6
| 26.6
| 0.4 |
2010-Feb-16 Tue
| ###
| 5.4
| 5.27
| ###
| 28,655
| 152,874
| ###
| ###
| 0.0 |
2010-Feb-15 Mon
| ###
| 5.4
| 5.29
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2010-Feb-12 Fri
| ###
| ###
| 5.27
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2010-Feb-11 Thu
| ###
| ###
| 5.27
| 5.28
| 9,144
| ###
| 19.4
| 19.4
| 0.4 |
2010-Feb-10 Wed
| 5.23
| ###
| 5.23
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2010-Feb-09 Tue
| 5.2
| 5.23
| ###
| 5.2
|
|
| ###
| ###
| ### |
2010-Feb-08 Mon
| ###
| 5.24
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2010-Feb-05 Fri
| ###
| ###
| ###
| ###
| 38,856
| 0
| 31.3
| 31.3
| 0.0 |
2010-Feb-04 Thu
| ###
| 5.46
| ###
| ###
| 84,356
| ###
| ###
| ###
| 0.0 |
2010-Feb-03 Wed
| 4.88
| ###
| 4.87
| 5
|
|
| 86.2
| 86.2
| 0.4 |
2010-Feb-02 Tue
| 5
| 5
| ###
| 4.87
|
|
| 13.3
| 13.3
| 0.3 |
2010-Feb-01 Mon
| ###
| ###
| 5
| 5
|
|
| ###
| ###
| 0.4 |
2010-Jan-29 Fri
| 5.28
| ###
| ###
| 5.22
|
|
| 42.1
| 42.1
| 0.4 |
2010-Jan-28 Thu
| 5.41
| 5.41
| 5.28
| 5.28
| 290,743
| 1,554,021
| 17.6
| 17.6
| 0.4 |
2010-Jan-27 Wed
| 5.45
| 5.45
| 5.41
| 5.44
|
|
| 50.4
| 50.4
| 0.4 |
2010-Jan-25 Mon
| 5.42
| 5.45
| 5.29
| 5.44
| 94,922
| ###
| 63.7
| 63.7
| 0.4 |
2010-Jan-22 Fri
| 5.4
| 5.42
| ###
| 5.41
|
|
| 64.9
| 64.9
| ### |
2010-Jan-21 Thu
| 5.42
| 5.43
| 5.41
| 5.42
|
|
| ###
| ###
| 0.4 |
2010-Jan-20 Wed
| 5.44
| 5.44
| 5.41
| 5.44
|
|
| ###
| ###
| 0.4 |
2010-Jan-19 Tue
| 5.48
| 5.48
| 5.4
| 5.44
|
|
| ###
| ###
| 0.4 |
2010-Jan-18 Mon
| 5.27
| 5.45
| 5.27
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2010-Jan-15 Fri
| 5.27
| 5.28
| 5.27
| 5.28
| 16,077
| ###
| ###
| ###
| 0.4 |
2010-Jan-14 Thu
| 5.29
| 5.29
| 5.27
| 5.29
|
|
| ###
| ###
| 0.4 |
2010-Jan-13 Wed
| 5.27
| 5.29
| 5.26
| 5.29
| 61,921
| ###
| 72.9
| 72.9
| 0.4 |
2010-Jan-12 Tue
| 5.26
| 5.28
| 5.25
| 5.27
|
|
| 75.2
| 75.2
| ### |
2010-Jan-11 Mon
| 5.27
| 5.28
| 5.21
| 5.26
|
|
| 32.0
| 32.0
| 0.4 |
2010-Jan-08 Fri
| 5.25
| 5.25
| 5.21
| 5.21
|
|
| ###
| ###
| 0.4 |
2010-Jan-07 Thu
| 5.26
| 5.28
| 5.23
| 5.25
|
|
| 33.2
| 33.2
| 0.4 |
2010-Jan-06 Wed
| 5.26
| ###
| 5.25
| 5.26
| 54,785
| ###
| 65.6
| 65.6
| 0.4 |
2010-Jan-05 Tue
| 5.2
| 5.26
| 5.2
| 5.23
|
|
| ###
| ###
| ### |
2010-Jan-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-30 Wed
| ###
| ###
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2009-Dec-29 Tue
| ###
| ###
| ###
| ###
| 47,584
| 0
| ###
| ###
| 0.0 |
2009-Dec-24 Thu
| ###
| ###
| ###
| ###
| 185,050
| 0
| 67.5
| 67.5
| 0.0 |
2009-Dec-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-22 Tue
| ###
| ###
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2009-Dec-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-18 Fri
| ###
| 5
| ###
| ###
| 5,549
| 13,872
| ###
| ###
| 0.0 |
2009-Dec-17 Thu
| ###
| ###
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2009-Dec-16 Wed
| ###
| ###
| ###
| ###
| 39,042
| 0
| ###
| ###
| 0.0 |
2009-Dec-15 Tue
| ###
| ###
| ###
| ###
| 64,629
| 0
| 33.1
| 33.1
| 0.0 |
2009-Dec-14 Mon
| 4.89
| ###
| 4.84
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-11 Fri
| 4.85
| ###
| 4.85
| 4.89
| 63,489
| ###
| ###
| ###
| ### |
2009-Dec-10 Thu
| 4.87
| 4.87
| 4.8
| 4.81
|
|
| 29.5
| 29.5
| ### |
2009-Dec-09 Wed
| ###
| ###
| 4.8
| 4.87
| 85,658
| 205,579
| 26.1
| 26.1
| 0.3 |
2009-Dec-08 Tue
| ###
| ###
| 4.82
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-07 Mon
| 4.86
| ###
| 4.86
| 4.89
| 84,045
| 204,229
| 80.9
| 80.9
| ### |
2009-Dec-04 Fri
| 4.85
| 4.87
| 4.81
| 4.85
|
|
| 73.1
| 73.1
| ### |
2009-Dec-03 Thu
| 4.87
| ###
| 4.86
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2009-Dec-02 Wed
| ###
| 5
| 4.87
| ###
| 206,489
| 1,019,023
| ###
| ###
| 0.0 |
2009-Dec-01 Tue
| 5
| ###
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2009-Nov-30 Mon
| ###
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-27 Fri
| ###
| ###
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2009-Nov-26 Thu
| ###
| ###
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2009-Nov-25 Wed
| ###
| ###
| 5
| 5
|
|
| 22.5
| 22.5
| 0.4 |
2009-Nov-24 Tue
| ###
| ###
| ###
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2009-Nov-23 Mon
| 5
| ###
| 5
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2009-Nov-20 Fri
| ###
| ###
| ###
| ###
| 60,672
| 0
| 34.1
| 34.1
| 0.0 |
2009-Nov-19 Thu
| ###
| ###
| ###
| ###
| 35,149
| 0
| 74.0
| 74.0
| 0.0 |
2009-Nov-18 Wed
| ###
| ###
| ###
| ###
| 22,054
| 0
| ###
| ###
| 0.0 |
2009-Nov-17 Tue
| ###
| 5.2
| ###
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2009-Nov-16 Mon
| ###
| ###
| ###
| ###
| 39,585
| 0
| 86.4
| 86.4
| 0.0 |
2009-Nov-13 Fri
| ###
| 5
| ###
| 5
| 29,447
| ###
| ###
| ###
| 0.4 |
2009-Nov-12 Thu
| ###
| ###
| 4.86
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-11 Wed
| 5
| 5
| 4.82
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2009-Nov-10 Tue
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2009-Nov-09 Mon
| 5.2
| 5.2
| ###
| ###
|
|
| 11.0
| 11.0
| 0.0 |
2009-Nov-06 Fri
| ###
| ###
| 5.28
| ###
| 458,244
| ###
| ###
| ###
| 0.0 |
2009-Nov-05 Thu
| 5.25
| 5.28
| ###
| ###
| 60,088
| ###
| 33.8
| 33.8
| 0.0 |
2009-Nov-04 Wed
| 5.21
| 5.25
| 5.2
| 5.25
| 30,970
| ###
| ###
| ###
| 0.4 |
2009-Nov-03 Tue
| 5.25
| 5.25
| ###
| ###
| 67,682
| ###
| 15.9
| 15.9
| 0.0 |
2009-Nov-02 Mon
| ###
| 5.2
| ###
| ###
| 103,282
| ###
| ###
| ###
| 0.0 |
2009-Oct-30 Fri
| 5.27
| ###
| 5.23
| 5.25
| 93,470
| 244,424
| 30.0
| 30.0
| 0.4 |
2009-Oct-29 Thu
| 5.24
| 5.29
| 5.2
| 5.25
| 68,923
| ###
| ###
| ###
| 0.4 |
2009-Oct-28 Wed
| 5.25
| 5.29
| 5.21
| 5.24
|
|
| ###
| ###
| 0.4 |
2009-Oct-27 Tue
| 5.25
| 5.25
| ###
| 5.25
| 88,725
| ###
| 81.6
| 81.6
| 0.4 |
2009-Oct-26 Mon
| ###
| ###
| 5.25
| 5.25
|
|
| 22.6
| 22.6
| 0.4 |
2009-Oct-23 Fri
| ###
| ###
| 5.28
| ###
| 58,685
| 154,928
| ###
| ###
| 0.0 |
2009-Oct-22 Thu
| ###
| ###
| 5.28
| 5.28
|
|
| ###
| ###
| 0.4 |
2009-Oct-21 Wed
| 5.28
| ###
| 5.27
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-20 Tue
| 5.29
| 5.29
| 5.2
| 5.25
|
|
| 29.6
| 29.6
| 0.4 |
2009-Oct-19 Mon
| 5.26
| 5.26
| ###
| ###
| 294,642
| ###
| ###
| ###
| 0.0 |
2009-Oct-16 Fri
| 5.26
| ###
| 5.24
| 5.24
| 842,073
| ###
| 36.5
| 36.5
| 0.4 |
2009-Oct-15 Thu
| 5.29
| 5.29
| 5.24
| 5.27
|
|
| ###
| ###
| ### |
2009-Oct-14 Wed
| ###
| 5.4
| 5.24
| 5.29
| 108,679
| 578,172
| ###
| ###
| 0.4 |
2009-Oct-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-12 Mon
| ###
| ###
| 4.87
| 4.87
| 299,974
| ###
| ###
| ###
| 0.3 |
2009-Oct-09 Fri
| ###
| ###
| 4.86
| 4.87
| 85,228
| ###
| ###
| ###
| 0.3 |
2009-Oct-08 Thu
| ###
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-07 Wed
| ###
| ###
| 4.54
| ###
| 5,845
| ###
| 22.3
| 22.3
| 0.0 |
2009-Oct-06 Tue
| 4.58
| 4.58
| 4.5
| 4.5
| 29,587
| 134,324
| ###
| ###
| ### |
2009-Oct-05 Mon
| ###
| ###
| 4.5
| 4.52
|
|
| ###
| ###
| 0.3 |
2009-Oct-02 Fri
| ###
| ###
| 4.42
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-01 Thu
| ###
| 5
| 4.89
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-30 Wed
| 5
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-29 Tue
| ###
| 5
| ###
| 5
| 22,075
| 55,187
| 80.5
| 80.5
| 0.4 |
2009-Sep-28 Mon
| ###
| 5
| ###
| ###
| 33,180
| 82,950
| 42.2
| 42.2
| 0.0 |
2009-Sep-25 Fri
| ###
| 5
| 4.88
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-24 Thu
| ###
| ###
| 4.85
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-23 Wed
| 4.89
| ###
| 4.81
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2009-Sep-22 Tue
| 4.75
| 4.8
| ###
| 4.77
| 25,346
| ###
| 75.1
| 75.1
| ### |
2009-Sep-21 Mon
| ###
| 4.7
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2009-Sep-18 Fri
| ###
| ###
| 4.58
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-17 Thu
| 4.59
| ###
| 4.57
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-16 Wed
| ###
| ###
| 4.59
| 4.59
|
|
| ###
| ###
| 0.3 |
2009-Sep-15 Tue
| ###
| ###
| 4.55
| 4.55
|
|
| 27.5
| 27.5
| 0.3 |
2009-Sep-14 Mon
| ###
| ###
| 4.57
| ###
| 19,649
| ###
| 39.2
| 39.2
| 0.0 |
2009-Sep-11 Fri
| 4.58
| ###
| 4.58
| ###
| 20,123
| 46,081
| ###
| ###
| 0.0 |
2009-Sep-10 Thu
| 4.59
| ###
| 4.56
| ###
|
|
| 63.6
| 63.6
| 0.0 |
2009-Sep-09 Wed
| 4.49
| 4.55
| 4.47
| 4.52
| 48,454
| 218,527
| 73.9
| 73.9
| 0.3 |
2009-Sep-08 Tue
| 4.46
| 4.59
| 4.45
| 4.48
|
|
| ###
| ###
| ### |
2009-Sep-07 Mon
| ###
| 4.45
| ###
| ###
| 16,921
| 37,649
| 70.8
| 70.8
| 0.0 |
2009-Sep-04 Fri
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2009-Sep-03 Thu
| 4.26
| ###
| 4.25
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2009-Sep-02 Wed
| 4.22
| ###
| 4.22
| ###
| 220,576
| ###
| 80.4
| 80.4
| 0.0 |
2009-Sep-01 Tue
| 4.22
| ###
| 4.22
| 4.26
|
|
| ###
| ###
| 0.3 |
2009-Aug-31 Mon
| 4.22
| ###
| ###
| 4.26
|
|
| ###
| ###
| 0.3 |
2009-Aug-28 Fri
| 4.27
| 4.28
| 4.22
| 4.25
|
|
| 27.1
| 27.1
| ### |
2009-Aug-27 Thu
| ###
| ###
| 4.26
| 4.28
|
|
| ###
| ###
| 0.3 |
2009-Aug-26 Wed
| ###
| ###
| ###
| ###
| 36,049
| 0
| 24.1
| 24.1
| 0.0 |
2009-Aug-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-24 Mon
| 4.28
| ###
| 4.28
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-21 Fri
| ###
| ###
| 4.23
| 4.28
| 31,726
| ###
| 45.9
| 45.9
| 0.3 |
2009-Aug-20 Thu
| ###
| ###
| ###
| ###
| 24,689
| 0
| ###
| ###
| 0.0 |
2009-Aug-19 Wed
| ###
| ###
| ###
| ###
| 16,746
| 0
| 90.0
| 90.0
| 0.0 |
2009-Aug-18 Tue
| ###
| ###
| ###
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2009-Aug-17 Mon
| 4.22
| 4.26
| ###
| ###
| 30,626
| ###
| ###
| ###
| 0.0 |
2009-Aug-14 Fri
| ###
| 4.2
| ###
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2009-Aug-13 Thu
| ###
| ###
| ###
| ###
| 1,246
| 0
| ###
| ###
| 0.0 |
2009-Aug-12 Wed
| 4.2
| 4.2
| ###
| 4
|
|
| 7.4
| 7.4
| 0.3 |
2009-Aug-11 Tue
| ###
| ###
| ###
| 4.2
|
|
| 70.0
| 70.0
| ### |
2009-Aug-10 Mon
| ###
| ###
| ###
| ###
| 4,443
| 0
| 91.4
| 91.4
| 0.0 |
2009-Aug-07 Fri
| 4
| 4
| ###
| ###
| 131,852
| ###
| 32.5
| 32.5
| 0.0 |
2009-Aug-06 Thu
| ###
| ###
| ###
| ###
| 23,650
| 0
| 19.5
| 19.5
| 0.0 |
2009-Aug-05 Wed
| ###
| ###
| 4
| 4
|
|
| ###
| ###
| 0.3 |
2009-Aug-04 Tue
| 4
| ###
| 4
| ###
| 23,525
| 47,050
| ###
| ###
| 0.0 |
2009-Aug-03 Mon
| ###
| ###
| ###
| 4
| 17,740
| 0
| ###
| ###
| 0.3 |
2009-Jul-31 Fri
| 4
| ###
| 4
| ###
| 78,580
| ###
| ###
| ###
| 0.0 |
2009-Jul-30 Thu
| 4
| 4
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2009-Jul-29 Wed
| 3.8
| ###
| 3.78
| 4
| 201,151
| 380,175
| ###
| ###
| 0.3 |
2009-Jul-28 Tue
| 3.73
| 3.75
| 3.73
| 3.73
|
|
| ###
| ###
| ### |
2009-Jul-27 Mon
| 3.73
| 3.75
| 3.71
| 3.72
| 79,383
| ###
| ###
| ###
| 0.3 |
2009-Jul-24 Fri
| 3.73
| 3.75
| 3.72
| 3.72
|
|
| 36.3
| 36.3
| 0.3 |
2009-Jul-23 Thu
| 3.72
| 3.73
| 3.72
| 3.73
|
|
| 63.7
| 63.7
| ### |
2009-Jul-22 Wed
| 3.71
| 3.75
| 3.71
| 3.73
|
|
| ###
| ###
| ### |
2009-Jul-21 Tue
| 3.7
| 3.75
| 3.7
| 3.7
|
|
| 71.6
| 71.6
| 0.3 |
2009-Jul-20 Mon
| ###
| 3.7
| ###
| 3.7
|
|
| 73.9
| 73.9
| 0.3 |
2009-Jul-17 Fri
| 3.7
| 3.7
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2009-Jul-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-15 Wed
| 3.7
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-14 Tue
| 3.7
| 3.7
| ###
| 3.7
|
|
| 64.7
| 64.7
| 0.3 |
2009-Jul-13 Mon
| 3.7
| 3.71
| 3.7
| 3.7
|
|
| 81.4
| 81.4
| 0.3 |
2009-Jul-10 Fri
| ###
| 3.75
| ###
| 3.75
| 4,827
| 9,050
| 91.0
| 91.0
| 0.3 |
2009-Jul-09 Thu
| 3.8
| 3.8
| 3.71
| 3.74
| 55,478
| ###
| ###
| ###
| 0.3 |
2009-Jul-08 Wed
| 3.75
| 3.8
| 3.75
| 3.75
| 4,057
| ###
| ###
| ###
| 0.3 |
2009-Jul-07 Tue
| 3.78
| 3.8
| ###
| 3.76
|
|
| ###
| ###
| 0.3 |
2009-Jul-06 Mon
| ###
| 3.78
| 3.5
| 3.78
|
|
| 93.9
| 93.9
| 0.3 |
2009-Jul-03 Fri
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2009-Jul-02 Thu
| 3.56
| ###
| 3.53
| ###
| 42,871
| ###
| 78.8
| 78.8
| 0.0 |
2009-Jul-01 Wed
| 3.56
| 3.56
| 3.55
| 3.56
| 1,726
| ###
| 71.7
| 71.7
| 0.3 |
2009-Jun-30 Tue
| 3.52
| 3.56
| 3.5
| 3.55
| 80,244
| ###
| ###
| ###
| ### |
2009-Jun-29 Mon
| 3.55
| 3.55
| 3.49
| 3.52
|
|
| 38.4
| 38.4
| ### |
2009-Jun-26 Fri
| 3.54
| 3.57
| 3.46
| 3.55
| 37,578
| 132,086
| 69.8
| 69.8
| ### |
2009-Jun-25 Thu
| 3.49
| 3.55
| 3.49
| 3.54
| 22,351
| 78,675
| 75.9
| 75.9
| 0.3 |
2009-Jun-24 Wed
| 3.46
| 3.52
| 3.46
| 3.5
|
|
| 75.1
| 75.1
| 0.3 |
2009-Jun-23 Tue
| 3.45
| 3.5
| 3.42
| 3.44
| 27,074
| 93,676
| 45.3
| 45.3
| 0.2 |
2009-Jun-22 Mon
| 3.5
| 3.52
| 3.48
| 3.48
|
|
| 39.3
| 39.3
| 0.2 |
2009-Jun-19 Fri
| 3.5
| 3.55
| 3.5
| 3.5
|
|
| 75.6
| 75.6
| 0.3 |
2009-Jun-18 Thu
| 3.5
| 3.54
| 3.49
| 3.5
| 284,477
| ###
| 75.4
| 75.4
| 0.3 |
2009-Jun-17 Wed
| 3.51
| 3.56
| 3.5
| 3.5
| 21,055
| 74,324
| 41.2
| 41.2
| 0.3 |
2009-Jun-16 Tue
| 3.52
| ###
| 3.51
| 3.51
|
|
| ###
| ###
| ### |
2009-Jun-15 Mon
| 3.52
| ###
| 3.51
| 3.51
|
|
| 40.1
| 40.1
| ### |
2009-Jun-12 Fri
| 3.51
| ###
| 3.49
| 3.5
| 26,475
| ###
| ###
| ###
| 0.3 |
2009-Jun-11 Thu
| 3.55
| 3.55
| 3.5
| 3.5
| 22,080
| ###
| 22.6
| 22.6
| 0.3 |
2009-Jun-10 Wed
| ###
| ###
| 3.53
| 3.53
| 21,456
| ###
| 19.2
| 19.2
| 0.3 |
2009-Jun-09 Tue
| ###
| ###
| 3.54
| 3.56
| 35,652
| ###
| 29.7
| 29.7
| 0.3 |
2009-Jun-05 Fri
| ###
| ###
| 3.53
| 3.54
| 17,686
| ###
| 25.7
| 25.7
| 0.3 |
2009-Jun-04 Thu
| 3.52
| ###
| 3.5
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-03 Wed
| ###
| ###
| 3.5
| 3.5
| 54,327
| 95,072
| ###
| ###
| 0.3 |
2009-Jun-02 Tue
| ###
| 3.7
| ###
| ###
| 3,552
| 6,571
| ###
| ###
| 0.0 |
2009-Jun-01 Mon
| ###
| ###
| 3.56
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2009-May-29 Fri
| ###
| ###
| 3.52
| 3.55
|
|
| 22.6
| 22.6
| ### |
2009-May-28 Thu
| ###
| ###
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2009-May-27 Wed
| ###
| 3.75
| 3.47
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-26 Tue
| 3.47
| 3.55
| 3.43
| 3.55
| 80,277
| ###
| ###
| ###
| ### |
2009-May-25 Mon
| ###
| ###
| 3.42
| 3.42
| 9,955
| 17,023
| ###
| ###
| 0.2 |
2009-May-22 Fri
| 3.57
| ###
| 3.54
| 3.54
|
|
| 32.5
| 32.5
| 0.3 |
2009-May-21 Thu
| 3.57
| 3.57
| 3.47
| 3.54
| 27,829
| 97,958
| ###
| ###
| 0.3 |
2009-May-20 Wed
| 3.57
| 3.57
| 3.41
| 3.57
| 16,428
| ###
| 74.2
| 74.2
| 0.3 |
2009-May-19 Tue
| ###
| ###
| 3.57
| 3.57
| 1,171
| ###
| ###
| ###
| 0.3 |
2009-May-18 Mon
| 3.5
| 3.5
| 3.48
| 3.48
|
|
| 40.2
| 40.2
| 0.2 |
2009-May-15 Fri
| 3.5
| ###
| 3.5
| 3.56
| 18,540
| 32,445
| 79.1
| 79.1
| 0.3 |
2009-May-14 Thu
| ###
| ###
| 3.5
| 3.5
| 460,389
| 805,680
| 29.6
| 29.6
| 0.3 |
2009-May-13 Wed
| ###
| ###
| ###
| ###
| 3,552
| 0
| 70.4
| 70.4
| 0.0 |
2009-May-12 Tue
| ###
| 3.74
| ###
| ###
| 111,048
| 207,659
| 81.5
| 81.5
| 0.0 |
2009-May-11 Mon
| 3.5
| 3.8
| 3.49
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-08 Fri
| ###
| 3.5
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2009-May-07 Thu
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2009-May-06 Wed
| 3.45
| 3.45
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2009-May-05 Tue
| 3.2
| 3.5
| ###
| 3.5
| 28,479
| ###
| ###
| ###
| 0.3 |
2009-May-04 Mon
| ###
| ###
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2009-May-01 Fri
| ###
| ###
| 3
| ###
| 48,453
| 72,679
| ###
| ###
| 0.0 |
2009-Apr-30 Thu
| ###
| ###
| 3
| ###
| 90,529
| ###
| 66.5
| 66.5
| 0.0 |
2009-Apr-29 Wed
| ###
| ###
| ###
| ###
| 5,983
| 0
| ###
| ###
| 0.0 |
2009-Apr-28 Tue
| ###
| ###
| ###
| ###
| 11,027
| 0
| ###
| ###
| 0.0 |
2009-Apr-27 Mon
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2009-Apr-24 Fri
| ###
| ###
| ###
| ###
| 587,671
| 0
| 90.2
| 90.2
| 0.0 |
2009-Apr-23 Thu
| ###
| ###
| ###
| ###
|
|
| 13.9
| 13.9
| 0.0 |
2009-Apr-22 Wed
| 3
| ###
| 3
| 3
|
|
| 72.6
| 72.6
| 0.2 |
2009-Apr-21 Tue
| 3
| ###
| ###
| 3
| 64,147
| 0
| 74.0
| 74.0
| 0.2 |
2009-Apr-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-17 Fri
| 3
| ###
| 3
| 3
|
|
| 69.5
| 69.5
| 0.2 |
2009-Apr-16 Thu
| ###
| ###
| ###
| 3
|
|
| 66.4
| 66.4
| 0.2 |
2009-Apr-15 Wed
| ###
| 3
| ###
| ###
| 16,846
| ###
| ###
| ###
| 0.0 |
2009-Apr-14 Tue
| 3
| 3
| ###
| ###
| 24,875
| ###
| 25.8
| 25.8
| 0.0 |
2009-Apr-09 Thu
| 2.89
| ###
| 2.89
| ###
| 28,877
| 41,727
| 64.1
| 64.1
| 0.0 |
2009-Apr-08 Wed
| 2.8
| 2.89
| 2.8
| 2.81
|
|
| ###
| ###
| ### |
2009-Apr-07 Tue
| 2.8
| 2.85
| 2.8
| 2.8
| 87,457
| ###
| 77.1
| 77.1
| 0.2 |
2009-Apr-06 Mon
| 2.8
| 2.84
| 2.78
| 2.8
|
|
| 66.1
| 66.1
| 0.2 |
2009-Apr-03 Fri
| ###
| ###
| 2.73
| 2.84
| 96,581
| ###
| ###
| ###
| 0.2 |
2009-Apr-02 Thu
| ###
| 3
| ###
| ###
| 4,759
| ###
| 14.2
| 14.2
| 0.0 |
2009-Apr-01 Wed
| ###
| ###
| ###
| ###
| 3,924
| 0
| ###
| ###
| 0.0 |
2009-Mar-31 Tue
| 3
| ###
| 3
| 3
| 7,045
| ###
| ###
| ###
| 0.2 |
2009-Mar-30 Mon
| ###
| ###
| 2.87
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-27 Fri
| ###
| ###
| ###
| ###
| 44,741
| 0
| ###
| ###
| 0.0 |
2009-Mar-26 Thu
| 2.82
| 2.85
| 2.8
| 2.85
| 151,840
| 428,948
| 67.4
| 67.4
| ### |
2009-Mar-25 Wed
| 2.84
| 2.84
| 2.83
| 2.83
|
|
| 24.6
| 24.6
| 0.2 |
2009-Mar-24 Tue
| 2.83
| 2.85
| 2.83
| 2.85
| 93,156
| ###
| ###
| ###
| ### |
2009-Mar-23 Mon
| 2.79
| 2.82
| 2.78
| 2.82
|
|
| 67.9
| 67.9
| ### |
2009-Mar-20 Fri
| 2.79
| 2.79
| 2.79
| 2.79
|
|
| ###
| ###
| ### |
2009-Mar-19 Thu
| 2.76
| 2.76
| 2.76
| 2.76
| 1,680
| ###
| ###
| ###
| 0.2 |
2009-Mar-18 Wed
| 2.8
| 2.85
| 2.8
| 2.85
|
|
| 79.1
| 79.1
| ### |
2009-Mar-17 Tue
| 2.71
| 2.73
| 2.71
| 2.73
|
|
| 62.6
| 62.6
| ### |
2009-Mar-16 Mon
| ###
| 2.72
| ###
| 2.72
| 46,248
| ###
| 78.0
| 78.0
| 0.2 |
2009-Mar-13 Fri
| ###
| 2.7
| ###
| ###
| 79,356
| ###
| ###
| ###
| 0.0 |
2009-Mar-12 Thu
| ###
| ###
| 2.58
| 2.58
| 11,145
| 14,377
| ###
| ###
| 0.2 |
2009-Mar-11 Wed
| ###
| ###
| 2.56
| ###
| 9,622
| ###
| 30.6
| 30.6
| 0.0 |
2009-Mar-10 Tue
| ###
| ###
| 2.55
| 2.55
| 4,774
| 6,086
| ###
| ###
| 0.2 |
2009-Mar-09 Mon
| ###
| 2.7
| ###
| ###
| 34,053
| 45,971
| ###
| ###
| 0.0 |
2009-Mar-06 Fri
| ###
| 2.72
| ###
| 2.72
| 12,952
| ###
| ###
| ###
| 0.2 |
2009-Mar-05 Thu
| 2.7
| 2.7
| ###
| ###
| 11,756
| 15,870
| 29.5
| 29.5
| 0.0 |
2009-Mar-04 Wed
| 2.8
| 2.8
| ###
| ###
| 54,575
| ###
| ###
| ###
| 0.0 |
2009-Mar-03 Tue
| 2.74
| 2.8
| 2.7
| 2.7
| 40,170
| ###
| 27.3
| 27.3
| 0.2 |
2009-Mar-02 Mon
| 2.76
| 2.76
| 2.75
| 2.75
| 40,153
| 110,621
| ###
| ###
| ### |
2009-Feb-27 Fri
| 2.76
| 2.76
| 2.75
| 2.76
|
|
| 67.4
| 67.4
| 0.2 |
2009-Feb-26 Thu
| 2.76
| 2.8
| 2.75
| 2.8
| 5,644
| ###
| 80.7
| 80.7
| 0.2 |
2009-Feb-25 Wed
| 2.82
| 2.82
| 2.76
| 2.76
| 9,476
| ###
| ###
| ###
| 0.2 |
2009-Feb-24 Tue
| 2.88
| 2.88
| 2.8
| 2.85
|
|
| 31.6
| 31.6
| ### |
2009-Feb-23 Mon
| 2.87
| 2.87
| 2.86
| 2.86
| 12,544
| ###
| ###
| ###
| 0.2 |
2009-Feb-20 Fri
| ###
| ###
| 2.86
| 2.86
|
|
| ###
| ###
| 0.2 |
2009-Feb-19 Thu
| ###
| ###
| 2.86
| 2.86
|
|
| 24.5
| 24.5
| 0.2 |
2009-Feb-18 Wed
| ###
| ###
| 2.8
| 2.85
|
|
| 16.4
| 16.4
| ### |
2009-Feb-17 Tue
| ###
| ###
| ###
| ###
| 3,275
| 0
| 79.0
| 79.0
| 0.0 |
2009-Feb-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-13 Fri
| ###
| ###
| 2.85
| 2.85
|
|
| 18.0
| 18.0
| ### |
2009-Feb-12 Thu
| ###
| ###
| ###
| ###
| 9,940
| 0
| ###
| ###
| 0.0 |
2009-Feb-11 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Feb-10 Tue
| ###
| ###
| 2.88
| ###
| 4,270
| 6,148
| 75.8
| 75.8
| 0.0 |
2009-Feb-09 Mon
| 2.88
| 2.88
| 2.8
| 2.88
|
|
| 72.0
| 72.0
| 0.2 |
2009-Feb-06 Fri
| 2.85
| 2.88
| 2.8
| 2.8
|
|
| 22.1
| 22.1
| 0.2 |
2009-Feb-05 Thu
| 2.79
| 2.8
| 2.79
| 2.8
| 7,757
| 21,680
| ###
| ###
| 0.2 |
2009-Feb-04 Wed
| 2.78
| 2.78
| 2.7
| 2.75
|
|
| 38.8
| 38.8
| ### |
2009-Feb-03 Tue
| 2.75
| 2.8
| ###
| 2.8
|
|
| ###
| ###
| 0.2 |
2009-Feb-02 Mon
| 2.71
| 2.75
| 2.7
| 2.75
|
|
| ###
| ###
| ### |
2009-Jan-30 Fri
| 2.75
| 2.75
| 2.71
| 2.71
|
|
| ###
| ###
| ### |
2009-Jan-29 Thu
| 2.8
| 2.8
| 2.75
| 2.75
| 9,850
| ###
| 27.9
| 27.9
| ### |
2009-Jan-28 Wed
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| 70.9
| 70.9
| 0.2 |
2009-Jan-27 Tue
| 2.71
| 2.87
| 2.71
| 2.87
|
|
| ###
| ###
| ### |
2009-Jan-23 Fri
| 2.87
| 2.88
| 2.75
| 2.75
|
|
| 21.6
| 21.6
| ### |
2009-Jan-22 Thu
| ###
| ###
| 2.84
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2009-Jan-21 Wed
| ###
| ###
| 2.73
| 2.82
|
|
| 13.2
| 13.2
| ### |
2009-Jan-20 Tue
| ###
| 3
| ###
| ###
|
|
| 45.3
| 45.3
| 0.0 |
2009-Jan-19 Mon
| 3
| 3
| ###
| ###
| 5,687
| ###
| 32.4
| 32.4
| 0.0 |
2009-Jan-16 Fri
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2009-Jan-15 Thu
| ###
| ###
| ###
| ###
| 1,041
| 0
| 91.0
| 91.0
| 0.0 |
2009-Jan-14 Wed
| 3
| 3
| 3
| 3
| 57,054
| ###
| 67.8
| 67.8
| 0.2 |
2009-Jan-13 Tue
| 3
| 3
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2009-Jan-12 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-09 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-07 Wed
| ###
| ###
| ###
| ###
|
|
| 64.8
| 64.8
| 0.0 |
2009-Jan-06 Tue
| ###
| ###
| ###
| ###
| 39,386
| 0
| 76.2
| 76.2
| 0.0 |
2009-Jan-05 Mon
| 2.85
| 3
| 2.85
| 3
| 22,855
| 66,850
| 85.3
| 85.3
| 0.2 |
2009-Jan-02 Fri
| 2.85
| 2.85
| 2.85
| 2.85
| 0
|
|
|
| ### |
2008-Dec-31 Wed
| 2.8
| 2.85
| 2.8
| 2.85
|
|
| ###
| ###
| ### |
2008-Dec-30 Tue
| 2.8
| 2.8
| 2.8
| 2.8
| 0
|
|
|
| 0.2 |
2008-Dec-29 Mon
| 3
| 3
| 2.7
| 2.8
|
|
| 5.4
| 5.4
| 0.2 |
2008-Dec-24 Wed
| 2.7
| 2.7
| 2.7
| 2.7
| 0
|
|
|
| 0.2 |
2008-Dec-23 Tue
| 2.7
| 2.7
| ###
| 2.7
| 37,776
| ###
| ###
| ###
| 0.2 |
2008-Dec-22 Mon
| ###
| 2.7
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2008-Dec-19 Fri
| 2.79
| 2.8
| 2.75
| 2.75
| 60,849
| 168,855
| ###
| ###
| ### |
2008-Dec-18 Thu
| 2.8
| 2.81
| 2.75
| 2.77
| 33,941
| 94,355
| 24.0
| 24.0
| 0.2 |
2008-Dec-17 Wed
| 2.83
| 2.83
| 2.8
| 2.8
| 3,148
| ###
| ###
| ###
| 0.2 |
2008-Dec-16 Tue
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| 76.7
| 76.7
| 0.2 |
2008-Dec-15 Mon
| ###
| ###
| 2.8
| 2.86
| 18,259
| ###
| ###
| ###
| 0.2 |
2008-Dec-12 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-11 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-10 Wed
| 2.85
| ###
| 2.85
| ###
| 32,156
| 45,822
| ###
| ###
| 0.0 |
2008-Dec-09 Tue
| ###
| ###
| 2.87
| 2.87
|
|
| 22.4
| 22.4
| ### |
2008-Dec-08 Mon
| ###
| ###
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2008-Dec-05 Fri
| 2.8
| ###
| 2.75
| ###
| 13,475
| 18,528
| ###
| ###
| 0.0 |
2008-Dec-04 Thu
| 2.81
| 2.82
| 2.8
| 2.82
|
|
| ###
| ###
| ### |
2008-Dec-03 Wed
| ###
| ###
| 2.81
| 2.85
| 6,240
| ###
| ###
| ###
| ### |
2008-Dec-02 Tue
| 2.86
| ###
| 2.82
| 2.82
| 8,350
| 11,773
| ###
| ###
| ### |
2008-Dec-01 Mon
| 2.81
| ###
| 2.81
| ###
| 16,549
| 23,251
| ###
| ###
| 0.0 |
2008-Nov-28 Fri
| ###
| ###
| 2.85
| ###
| 28,685
| 40,876
| 66.2
| 66.2
| 0.0 |
2008-Nov-27 Thu
| 3
| 3
| ###
| ###
| 11,370
| 17,055
| 18.7
| 18.7
| 0.0 |
2008-Nov-26 Wed
| ###
| ###
| ###
| ###
|
|
| 40.2
| 40.2
| 0.0 |
2008-Nov-25 Tue
| ###
| ###
| ###
| ###
| 45,845
| 0
| 68.8
| 68.8
| 0.0 |
2008-Nov-24 Mon
| ###
| ###
| ###
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2008-Nov-21 Fri
| ###
| ###
| ###
| ###
| 20,988
| 0
| ###
| ###
| 0.0 |
2008-Nov-20 Thu
| ###
| ###
| ###
| ###
| 24,728
| 0
| 81.2
| 81.2
| 0.0 |
2008-Nov-19 Wed
| ###
| 3.21
| ###
| 3.21
| 66,444
| 106,642
| 88.9
| 88.9
| ### |
2008-Nov-18 Tue
| ###
| ###
| ###
| ###
| 39,025
| 0
| ###
| ###
| 0.0 |
2008-Nov-17 Mon
| 3.2
| 3.2
| ###
| ###
|
|
| 38.5
| 38.5
| 0.0 |
2008-Nov-14 Fri
| 3.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-13 Thu
| ###
| ###
| 3.2
| ###
| 49,072
| ###
| ###
| ###
| 0.0 |
2008-Nov-12 Wed
| 3.25
| ###
| 3.25
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2008-Nov-11 Tue
| 3.25
| 3.25
| 3.25
| 3.25
| 57
| 185
| ###
| ###
| 0.2 |
2008-Nov-10 Mon
| 3.45
| 3.45
| 3.45
| 3.45
| 0
|
|
|
| ### |
2008-Nov-07 Fri
| 3.42
| 3.5
| 3.42
| 3.45
|
|
| ###
| ###
| ### |
2008-Nov-06 Thu
| 3.5
| 3.5
| 3.42
| 3.42
|
|
| ###
| ###
| 0.2 |
2008-Nov-05 Wed
| 3.56
| ###
| 3.5
| 3.5
| 3,278
| ###
| ###
| ###
| 0.3 |
2008-Nov-04 Tue
| 3.5
| 3.5
| 3.42
| 3.5
| 207,256
| ###
| 67.2
| 67.2
| 0.3 |
2008-Nov-03 Mon
| 3.5
| 3.53
| 3.5
| 3.53
|
|
| 60.7
| 60.7
| 0.3 |
2008-Oct-31 Fri
| 3.5
| 3.5
| 3.4
| 3.45
|
|
| ###
| ###
| ### |
2008-Oct-30 Thu
| 3.41
| 3.47
| 3.4
| 3.4
|
|
| 27.6
| 27.6
| 0.2 |
2008-Oct-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-28 Tue
| 3.2
| 3.2
| ###
| ###
|
|
| 38.5
| 38.5
| 0.0 |
2008-Oct-27 Mon
| ###
| ###
| 3.2
| 3.24
|
|
| 41.7
| 41.7
| ### |
2008-Oct-24 Fri
| ###
| ###
| ###
| ###
| 5,983
| 0
| ###
| ###
| 0.0 |
2008-Oct-23 Thu
| 3.41
| 3.41
| ###
| 3.41
| 27,227
| 46,422
| ###
| ###
| ### |
2008-Oct-22 Wed
| 3.41
| 3.41
| 3.41
| 3.41
|
|
| 78.9
| 78.9
| ### |
2008-Oct-21 Tue
| 3.41
| 3.5
| 3.41
| 3.47
|
|
| 74.3
| 74.3
| 0.2 |
2008-Oct-20 Mon
| 3.45
| 3.45
| ###
| 3.41
|
|
| ###
| ###
| ### |
2008-Oct-17 Fri
| 3.45
| 3.52
| 3.45
| 3.45
| 57,084
| ###
| ###
| ###
| ### |
2008-Oct-16 Thu
| 3.49
| ###
| 3.45
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-15 Wed
| 3.59
| ###
| 3.5
| ###
| 10,946
| 19,155
| ###
| ###
| 0.0 |
2008-Oct-14 Tue
| 3.41
| 3.51
| 3.41
| 3.51
| 48,529
| ###
| 75.3
| 75.3
| ### |
2008-Oct-13 Mon
| 3.59
| 3.59
| ###
| 3.46
| 110,429
| 198,220
| 19.1
| 19.1
| 0.2 |
2008-Oct-10 Fri
| ###
| ###
| 3.4
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-09 Thu
| 3.56
| ###
| 3.55
| ###
| 118,921
| 211,084
| ###
| ###
| 0.0 |
2008-Oct-08 Wed
| ###
| ###
| 3.5
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-07 Tue
| 3.45
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-06 Mon
| 3.72
| 3.73
| 3.7
| 3.7
| 5,924
| ###
| ###
| ###
| 0.3 |
2008-Oct-03 Fri
| 3.87
| 3.87
| 3.7
| 3.74
|
|
| ###
| ###
| 0.3 |
2008-Oct-02 Thu
| 3.85
| 3.85
| 3.8
| 3.8
| 13,373
| 51,151
| ###
| ###
| ### |
2008-Oct-01 Wed
| 3.87
| 3.87
| 3.76
| 3.85
|
|
| ###
| ###
| 0.3 |
2008-Sep-30 Tue
| 3.73
| 3.88
| 3.73
| 3.87
| 33,220
| ###
| ###
| ###
| ### |
2008-Sep-29 Mon
| ###
| ###
| 3.85
| 3.88
|
|
| 46.7
| 46.7
| 0.3 |
2008-Sep-26 Fri
| 3.85
| 3.85
| 3.85
| 3.85
| 7,621
| 29,340
| ###
| ###
| 0.3 |
2008-Sep-25 Thu
| 3.85
| 3.85
| 3.78
| 3.85
| 8,780
| ###
| ###
| ###
| 0.3 |
2008-Sep-24 Wed
| 3.83
| 3.85
| 3.78
| 3.8
| 339,677
| ###
| 25.8
| 25.8
| ### |
2008-Sep-23 Tue
| 3.75
| ###
| 3.75
| 3.85
|
|
| 84.9
| 84.9
| 0.3 |
2008-Sep-22 Mon
| 3.8
| ###
| 3.73
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-19 Fri
| ###
| 3.73
| ###
| 3.73
| 13,222
| 24,659
| ###
| ###
| ### |
2008-Sep-18 Thu
| 3.75
| 3.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-17 Wed
| 3.75
| 3.75
| ###
| 3.75
|
|
| ###
| ###
| 0.3 |
2008-Sep-16 Tue
| 3.75
| 3.82
| 3.75
| 3.75
| 21,670
| 82,020
| 69.5
| 69.5
| 0.3 |
2008-Sep-15 Mon
| ###
| ###
| 3.75
| 3.75
|
|
| ###
| ###
| 0.3 |
2008-Sep-12 Fri
| ###
| ###
| 3.83
| 3.83
|
|
| 18.9
| 18.9
| ### |
2008-Sep-11 Thu
| 3.85
| ###
| 3.83
| 3.85
|
|
| 80.7
| 80.7
| 0.3 |
2008-Sep-10 Wed
| ###
| ###
| 3.83
| 3.83
|
|
| 18.1
| 18.1
| ### |
2008-Sep-09 Tue
| ###
| ###
| 3.88
| ###
| 11,384
| 22,084
| ###
| ###
| 0.0 |
2008-Sep-08 Mon
| 3.85
| ###
| 3.83
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2008-Sep-05 Fri
| ###
| ###
| 3.83
| 3.85
| 31,185
| ###
| ###
| ###
| 0.3 |
2008-Sep-04 Thu
| ###
| ###
| ###
| ###
| 742,955
| 0
| 84.7
| 84.7
| 0.0 |
2008-Sep-03 Wed
| ###
| ###
| ###
| ###
| 31,953
| 0
| ###
| ###
| 0.0 |
2008-Sep-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-29 Fri
| ###
| ###
| ###
| ###
| 7,471
| 0
| 20.9
| 20.9
| 0.0 |
2008-Aug-28 Thu
| ###
| ###
| 3.86
| 3.88
| 16,648
| ###
| ###
| ###
| 0.3 |
2008-Aug-27 Wed
| ###
| ###
| 3.85
| 3.86
|
|
| 22.7
| 22.7
| 0.3 |
2008-Aug-26 Tue
| 3.85
| ###
| 3.81
| 3.86
|
|
| 66.1
| 66.1
| 0.3 |
2008-Aug-25 Mon
| 3.85
| ###
| 3.82
| 3.85
|
|
| ###
| ###
| 0.3 |
2008-Aug-22 Fri
| ###
| ###
| 3.8
| 3.85
|
|
| 20.3
| 20.3
| 0.3 |
2008-Aug-21 Thu
| 3.83
| 3.86
| 3.83
| 3.83
| 119,248
| ###
| 76.0
| 76.0
| ### |
2008-Aug-20 Wed
| 3.73
| ###
| 3.73
| 3.83
|
|
| 81.8
| 81.8
| ### |
2008-Aug-19 Tue
| 3.74
| 3.74
| 3.7
| 3.73
| 160,141
| 595,724
| ###
| ###
| ### |
2008-Aug-18 Mon
| 3.8
| 3.8
| 3.71
| 3.77
| 114,929
| 431,558
| 28.9
| 28.9
| ### |
2008-Aug-15 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Aug-14 Thu
| ###
| ###
| ###
| ###
| 100,180
| 0
| ###
| ###
| 0.0 |
2008-Aug-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-12 Tue
| ###
| ###
| ###
| ###
| 123
| 0
| 30.3
| 30.3
| 0.0 |
2008-Aug-11 Mon
| ###
| ###
| ###
| ###
| 1,825
| 0
| ###
| ###
| 0.0 |
2008-Aug-08 Fri
| 3.86
| ###
| 3.85
| ###
| 9,848
| 18,957
| ###
| ###
| 0.0 |
2008-Aug-07 Thu
| ###
| 3.87
| ###
| 3.87
| 2,526
| 4,887
| 95.6
| 95.6
| ### |
2008-Aug-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-05 Tue
| 3.55
| ###
| 3.55
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2008-Aug-04 Mon
| ###
| ###
| 3.55
| 3.55
| 42,922
| 76,186
| 32.3
| 32.3
| ### |
2008-Aug-01 Fri
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2008-Jul-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-30 Wed
| ###
| ###
| ###
| ###
| 420,774
| 0
| 23.6
| 23.6
| 0.0 |
2008-Jul-29 Tue
| ###
| ###
| 3.55
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-28 Mon
| 3.54
| ###
| 3.54
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2008-Jul-25 Fri
| ###
| ###
| 3.5
| 3.51
| 28,724
| ###
| 21.5
| 21.5
| ### |
2008-Jul-24 Thu
| 3.58
| 3.7
| 3.5
| ###
| 114,879
| ###
| ###
| ###
| 0.0 |
2008-Jul-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-22 Tue
| ###
| 3.4
| ###
| ###
| 5,279
| 8,974
| ###
| ###
| 0.0 |
2008-Jul-21 Mon
| 3.5
| 3.55
| ###
| 3.55
|
|
| 76.2
| 76.2
| ### |
2008-Jul-18 Fri
| 3.5
| 3.55
| ###
| 3.55
|
|
| ###
| ###
| ### |
2008-Jul-17 Thu
| 3.5
| 3.5
| ###
| 3.5
|
|
| 69.9
| 69.9
| 0.3 |
2008-Jul-16 Wed
| 3.4
| 3.5
| ###
| 3.5
|
|
| ###
| ###
| 0.3 |
2008-Jul-15 Tue
| 3.55
| 3.55
| 3.4
| 3.4
| 39,385
| ###
| 17.9
| 17.9
| 0.2 |
2008-Jul-14 Mon
| 3.5
| 3.51
| 3.5
| 3.51
|
|
| 78.7
| 78.7
| ### |
2008-Jul-11 Fri
| ###
| ###
| ###
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2008-Jul-10 Thu
| ###
| ###
| 3.55
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2008-Jul-09 Wed
| 3.55
| ###
| 3.55
| ###
| 29,045
| 51,554
| ###
| ###
| 0.0 |
2008-Jul-08 Tue
| 3.55
| 3.56
| 3.5
| 3.5
| 53,346
| ###
| 38.6
| 38.6
| 0.3 |
2008-Jul-07 Mon
| 3.55
| 3.55
| 3.55
| 3.55
|
|
| 75.4
| 75.4
| ### |
2008-Jul-04 Fri
| ###
| ###
| 3.55
| 3.55
|
|
| 23.4
| 23.4
| ### |
2008-Jul-03 Thu
| 3.7
| 3.7
| 3.58
| ###
|
|
| 35.6
| 35.6
| 0.0 |
2008-Jul-02 Wed
| ###
| ###
| 3.57
| ###
| 6,658
| 11,884
| ###
| ###
| 0.0 |
2008-Jul-01 Tue
| 3.85
| 3.85
| 3.85
| 3.85
| 0
|
|
|
| 0.3 |
2008-Jun-30 Mon
| 3.79
| 3.85
| 3.79
| 3.85
|
|
| 74.9
| 74.9
| 0.3 |
2008-Jun-27 Fri
| ###
| 3.75
| 3.57
| 3.57
| 14,584
| 53,377
| 14.9
| 14.9
| 0.3 |
2008-Jun-26 Thu
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| 63.9
| 63.9
| 0.3 |
2008-Jun-25 Wed
| 3.72
| 3.73
| 3.7
| 3.7
| 44,781
| ###
| 38.5
| 38.5
| 0.3 |
2008-Jun-24 Tue
| 3.71
| 3.75
| 3.7
| 3.72
|
|
| 72.9
| 72.9
| 0.3 |
2008-Jun-23 Mon
| 3.75
| 3.75
| 3.7
| 3.75
|
|
| 73.4
| 73.4
| 0.3 |
2008-Jun-20 Fri
| 3.8
| 3.82
| 3.8
| 3.8
| 5,229
| 19,922
| 72.4
| 72.4
| ### |
2008-Jun-19 Thu
| 3.84
| 3.86
| ###
| 3.8
|
|
| ###
| ###
| ### |
2008-Jun-18 Wed
| 3.84
| 3.87
| 3.84
| 3.86
| 2,856
| ###
| 69.6
| 69.6
| 0.3 |
2008-Jun-17 Tue
| 3.84
| 3.86
| 3.84
| 3.84
|
|
| 66.5
| 66.5
| 0.3 |
2008-Jun-16 Mon
| 3.86
| 3.86
| 3.84
| 3.84
|
|
| 40.8
| 40.8
| 0.3 |
2008-Jun-13 Fri
| 3.85
| 3.85
| 3.84
| 3.84
|
|
| 41.6
| 41.6
| 0.3 |
2008-Jun-12 Thu
| 3.87
| 3.88
| 3.84
| 3.84
|
|
| ###
| ###
| 0.3 |
2008-Jun-11 Wed
| 3.87
| 4
| 3.85
| 4
| 4,981
| 19,550
| ###
| ###
| 0.3 |
2008-Jun-10 Tue
| 3.85
| 3.85
| 3.85
| 3.85
| 3,275
| ###
| 77.9
| 77.9
| 0.3 |
2008-Jun-06 Fri
| ###
| ###
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2008-Jun-05 Thu
| ###
| ###
| ###
| ###
| 355,772
| 0
| ###
| ###
| 0.0 |
2008-Jun-04 Wed
| ###
| ###
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2008-Jun-03 Tue
| ###
| ###
| ###
| ###
| 7,480
| 0
| 39.3
| 39.3
| 0.0 |
2008-Jun-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-30 Fri
| ###
| ###
| ###
| ###
| 10,920
| 0
| ###
| ###
| 0.0 |
2008-May-29 Thu
| ###
| ###
| ###
| ###
| 5,023
| 0
| ###
| ###
| 0.0 |
2008-May-28 Wed
| ###
| ###
| ###
| ###
| 27,651
| 0
| ###
| ###
| 0.0 |
2008-May-27 Tue
| ###
| ###
| ###
| ###
| 15,074
| 0
| 35.2
| 35.2
| 0.0 |
2008-May-26 Mon
| 4.22
| 4.22
| ###
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2008-May-23 Fri
| 4.23
| 4.23
| ###
| ###
| 8,826
| ###
| ###
| ###
| 0.0 |
2008-May-22 Thu
| ###
| ###
| ###
| ###
| 96,780
| 0
| 65.3
| 65.3
| 0.0 |
2008-May-21 Wed
| 4.25
| 4.25
| 4.25
| 4.25
|
|
| 67.7
| 67.7
| ### |
2008-May-20 Tue
| 4.2
| 4.26
| 4.2
| 4.26
|
|
| 79.2
| 79.2
| 0.3 |
2008-May-19 Mon
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-16 Fri
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2008-May-15 Thu
| ###
| 4.25
| ###
| ###
| 6,929
| 14,724
| 75.5
| 75.5
| 0.0 |
2008-May-14 Wed
| ###
| ###
| ###
| ###
| 3,129
| 0
| 76.8
| 76.8
| 0.0 |
2008-May-13 Tue
| 4
| ###
| 4
| ###
| 40,184
| ###
| 79.8
| 79.8
| 0.0 |
2008-May-12 Mon
| ###
| ###
| ###
| ###
| 2,371
| 0
| 68.4
| 68.4
| 0.0 |
2008-May-09 Fri
| 3.86
| 4
| 3.86
| 4
|
|
| ###
| ###
| 0.3 |
2008-May-08 Thu
| 3.85
| 3.89
| 3.85
| 3.89
| 11,521
| 44,586
| 68.5
| 68.5
| 0.3 |
2008-May-07 Wed
| 3.85
| 3.86
| 3.85
| 3.86
| 9,929
| 38,276
| ###
| ###
| 0.3 |
2008-May-06 Tue
| 3.85
| 3.85
| 3.85
| 3.85
|
|
| ###
| ###
| 0.3 |
2008-May-05 Mon
| 3.85
| ###
| 3.82
| 3.85
| 60,480
| ###
| ###
| ###
| 0.3 |
2008-May-02 Fri
| 3.87
| 3.89
| 3.72
| 3.83
| 19,884
| 75,658
| ###
| ###
| ### |
2008-May-01 Thu
| ###
| ###
| 3.86
| 3.87
|
|
| ###
| ###
| ### |
2008-Apr-30 Wed
| 3.86
| ###
| 3.85
| ###
| 12,272
| 23,623
| 69.7
| 69.7
| 0.0 |
2008-Apr-29 Tue
| 3.86
| 3.86
| 3.85
| 3.85
| 10,053
| 38,754
| ###
| ###
| 0.3 |
2008-Apr-28 Mon
| 3.85
| 3.86
| 3.85
| 3.86
| 3,878
| 14,949
| ###
| ###
| 0.3 |
2008-Apr-24 Thu
| 3.85
| 3.86
| 3.85
| 3.85
|
|
| ###
| ###
| 0.3 |
2008-Apr-23 Wed
| 3.85
| ###
| 3.85
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-22 Tue
| 3.85
| 3.85
| 3.85
| 3.85
| 71
| 273
| ###
| ###
| 0.3 |
2008-Apr-21 Mon
| 3.86
| ###
| 3.86
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2008-Apr-18 Fri
| 3.87
| ###
| 3.87
| ###
| 148,253
| ###
| 75.6
| 75.6
| 0.0 |
2008-Apr-17 Thu
| 3.83
| 3.87
| 3.83
| 3.87
|
|
| 77.3
| 77.3
| ### |
2008-Apr-16 Wed
| 3.84
| 3.87
| 3.83
| 3.83
| 8,650
| ###
| ###
| ###
| ### |
2008-Apr-15 Tue
| 3.83
| 3.85
| 3.83
| 3.84
| 25,859
| ###
| 66.5
| 66.5
| 0.3 |
2008-Apr-14 Mon
| 3.81
| 3.84
| 3.81
| 3.84
| 11,254
| 43,046
| ###
| ###
| 0.3 |
2008-Apr-11 Fri
| 3.86
| 3.86
| 3.85
| 3.85
|
|
| 35.8
| 35.8
| 0.3 |
2008-Apr-10 Thu
| 3.85
| 3.85
| 3.81
| 3.85
|
|
| ###
| ###
| 0.3 |
2008-Apr-09 Wed
| 3.85
| 3.86
| 3.85
| 3.85
| 14,474
| ###
| 74.6
| 74.6
| 0.3 |
2008-Apr-08 Tue
| 3.87
| ###
| 3.86
| 3.86
| 8,728
| 16,845
| ###
| ###
| 0.3 |
2008-Apr-07 Mon
| 3.78
| ###
| 3.78
| 3.85
| 73,183
| ###
| 78.4
| 78.4
| 0.3 |
2008-Apr-04 Fri
| 3.83
| ###
| 3.83
| ###
| 15,580
| ###
| 77.3
| 77.3
| 0.0 |
2008-Apr-03 Thu
| 3.88
| ###
| 3.88
| 3.89
| 248,551
| 482,188
| ###
| ###
| 0.3 |
2008-Apr-02 Wed
| ###
| ###
| 3.85
| ###
| 215,628
| 415,083
| 33.2
| 33.2
| 0.0 |
2008-Apr-01 Tue
| 3.82
| ###
| 3.82
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-31 Mon
| ###
| 4
| 3.82
| 3.89
| 96,129
| ###
| 33.0
| 33.0
| 0.3 |
2008-Mar-28 Fri
| ###
| ###
| ###
| ###
| 105,823
| 0
| ###
| ###
| 0.0 |
2008-Mar-27 Thu
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2008-Mar-26 Wed
| ###
| ###
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2008-Mar-25 Tue
| ###
| ###
| 3.86
| 3.86
|
|
| ###
| ###
| 0.3 |
2008-Mar-20 Thu
| ###
| ###
| ###
| ###
| 108,941
| 0
| 73.5
| 73.5
| 0.0 |
2008-Mar-19 Wed
| ###
| ###
| ###
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2008-Mar-18 Tue
| 3.89
| ###
| 3.88
| ###
| 17,772
| 34,477
| ###
| ###
| 0.0 |
2008-Mar-17 Mon
| 4
| 4
| 3.85
| 3.88
| 48,827
| 191,645
| ###
| ###
| 0.3 |
2008-Mar-14 Fri
| 4
| ###
| 4
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2008-Mar-13 Thu
| ###
| ###
| 4
| 4
| 25,020
| 50,040
| 41.9
| 41.9
| 0.3 |
2008-Mar-12 Wed
| ###
| ###
| 4
| ###
| 51,251
| ###
| ###
| ###
| 0.0 |
2008-Mar-11 Tue
| ###
| ###
| 3.78
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-10 Mon
| 4
| ###
| ###
| ###
| 55,654
| 0
| 83.2
| 83.2
| 0.0 |
2008-Mar-07 Fri
| ###
| ###
| ###
| 4
|
|
| 27.0
| 27.0
| 0.3 |
2008-Mar-06 Thu
| ###
| ###
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2008-Mar-05 Wed
| ###
| ###
| ###
| ###
|
|
| 39.1
| 39.1
| 0.0 |
2008-Mar-04 Tue
| ###
| ###
| 3.85
| ###
| 185,582
| 357,245
| 13.9
| 13.9
| 0.0 |
2008-Mar-03 Mon
| 4.29
| ###
| 4.29
| ###
| 2,422
| ###
| ###
| ###
| 0.0 |
2008-Feb-29 Fri
| 4.4
| 4.4
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2008-Feb-28 Thu
| 4.4
| 4.44
| 4.4
| 4.42
| 39,141
| ###
| ###
| ###
| 0.3 |
2008-Feb-27 Wed
| 4.25
| 4.4
| 4.23
| 4.4
|
|
| ###
| ###
| 0.3 |
2008-Feb-26 Tue
| 4.23
| 4.25
| 4.2
| 4.25
|
|
| ###
| ###
| ### |
2008-Feb-25 Mon
| ###
| 4.25
| ###
| 4.22
| 39,153
| ###
| 77.6
| 77.6
| ### |
|