End of day Prices (full format), 600 Days for (ASL) AUSDRILL LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.301 |
2012-Jun-26 Tue
| 3.23
| 3.28
| 3.21
| 3.21
|
|
| 31.5
| 31.5
| ### |
2012-Jun-25 Mon
| 3.26
| 3.28
| 3.2
| 3.26
| 467,044
| 1,513,222
| 80.8
| 80.8
| 0.2 |
2012-Jun-22 Fri
| 3.29
| ###
| 3.25
| 3.27
| 551,774
| ###
| 29.7
| 29.7
| ### |
2012-Jun-21 Thu
| ###
| ###
| ###
| ###
|
|
| 36.6
| 36.6
| 0.0 |
2012-Jun-20 Wed
| 3.43
| 3.43
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2012-Jun-19 Tue
| 3.41
| 3.42
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2012-Jun-18 Mon
| ###
| 3.43
| ###
| 3.42
|
|
| 88.5
| 88.5
| 0.2 |
2012-Jun-15 Fri
| ###
| 3.44
| 3.29
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2012-Jun-14 Thu
| ###
| ###
| 3.22
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-13 Wed
| ###
| ###
| 3.21
| 3.25
|
|
| 21.3
| 21.3
| 0.2 |
2012-Jun-12 Tue
| ###
| 3.27
| ###
| 3.26
|
|
| 90.7
| 90.7
| 0.2 |
2012-Jun-08 Fri
| 3.21
| 3.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-07 Thu
| ###
| 3.48
| 3.28
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2012-Jun-06 Wed
| 3.22
| ###
| ###
| 3.28
| 1,382,978
| 0
| ###
| ###
| 0.2 |
2012-Jun-05 Tue
| ###
| 3.22
| ###
| ###
| 1,632,183
| ###
| ###
| ###
| 0.0 |
2012-Jun-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-01 Fri
| ###
| ###
| ###
| 3.2
|
|
| 16.4
| 16.4
| 0.2 |
2012-May-31 Thu
| 3.21
| ###
| 3.21
| ###
| 1,355,941
| 2,176,285
| ###
| ###
| 0.0 |
2012-May-30 Wed
| ###
| ###
| 3.23
| 3.29
| 464,747
| ###
| ###
| ###
| ### |
2012-May-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-28 Mon
| 3.24
| 3.24
| ###
| 3.21
|
|
| ###
| ###
| ### |
2012-May-25 Fri
| 3.28
| ###
| 3.23
| 3.25
| 817,756
| 1,320,675
| ###
| ###
| 0.2 |
2012-May-24 Thu
| ###
| 3.48
| 3.26
| 3.28
|
|
| 27.7
| 27.7
| 0.2 |
2012-May-23 Wed
| ###
| ###
| 3.28
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2012-May-22 Tue
| ###
| 3.44
| ###
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2012-May-21 Mon
| 3.23
| 3.29
| ###
| 3.23
|
|
| ###
| ###
| ### |
2012-May-18 Fri
| 3.21
| 3.25
| ###
| 3.23
|
|
| ###
| ###
| ### |
2012-May-17 Thu
| 3.21
| ###
| ###
| ###
| 2,464,755
| 0
| ###
| ###
| 0.0 |
2012-May-16 Wed
| 3.46
| 3.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-15 Tue
| 3.49
| 3.56
| 3.47
| 3.5
|
|
| ###
| ###
| 0.3 |
2012-May-14 Mon
| 3.57
| ###
| 3.54
| 3.58
|
|
| 77.9
| 77.9
| 0.3 |
2012-May-11 Fri
| 3.56
| ###
| 3.53
| 3.58
| 1,218,926
| ###
| 75.2
| 75.2
| 0.3 |
2012-May-10 Thu
| 3.48
| 3.58
| 3.46
| 3.55
| 1,856,021
| ###
| ###
| ###
| ### |
2012-May-09 Wed
| 3.54
| 3.56
| 3.48
| 3.49
| 2,185,947
| ###
| 34.6
| 34.6
| ### |
2012-May-08 Tue
| 3.52
| 3.59
| 3.51
| 3.57
|
|
| ###
| ###
| 0.3 |
2012-May-07 Mon
| ###
| ###
| 3.44
| 3.44
| 6,232,522
| ###
| ###
| ###
| 0.2 |
2012-May-04 Fri
| ###
| ###
| 3.71
| 3.78
| 3,194,677
| 5,926,125
| 7.6
| 7.6
| 0.3 |
2012-May-03 Thu
| ###
| ###
| ###
| ###
|
|
| 8.2
| 8.2
| 0.0 |
2012-May-02 Wed
| ###
| ###
| ###
| ###
| 565,926
| 0
| ###
| ###
| 0.0 |
2012-May-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-30 Mon
| ###
| ###
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2012-Apr-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-26 Thu
| ###
| 4.125
| ###
| ###
| 1,180,787
| 2,435,373
| ###
| ###
| 0.0 |
2012-Apr-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-23 Mon
| ###
| ###
| ###
| ###
| 855,258
| 0
| ###
| ###
| 0.0 |
2012-Apr-20 Fri
| ###
| ###
| ###
| ###
| 783,172
| 0
| ###
| ###
| 0.0 |
2012-Apr-19 Thu
| ###
| ###
| ###
| ###
| 1,151,357
| 0
| ###
| ###
| 0.0 |
2012-Apr-18 Wed
| ###
| ###
| ###
| ###
| 828,874
| 0
| ###
| ###
| 0.0 |
2012-Apr-17 Tue
| ###
| ###
| 3.88
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2012-Apr-16 Mon
| ###
| ###
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-12 Thu
| 3.8
| ###
| 3.8
| 3.89
|
|
| 87.2
| 87.2
| 0.3 |
2012-Apr-11 Wed
| 3.87
| 3.88
| 3.78
| 3.83
|
|
| ###
| ###
| ### |
2012-Apr-10 Tue
| ###
| ###
| 3.86
| ###
| 1,448,985
| 2,796,541
| ###
| ###
| 0.0 |
2012-Apr-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-04 Wed
| 4.24
| 4.27
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2012-Apr-03 Tue
| ###
| ###
| ###
| 4.27
| 1,196,442
| 0
| 90.1
| 90.1
| ### |
2012-Apr-02 Mon
| 4.25
| 4.25
| ###
| 4.21
|
|
| 30.5
| 30.5
| ### |
2012-Mar-30 Fri
| 4.21
| 4.29
| 4.2
| 4.21
|
|
| 66.9
| 66.9
| ### |
2012-Mar-29 Thu
| 4.25
| 4.25
| ###
| ###
| 904,676
| ###
| ###
| ###
| 0.0 |
2012-Mar-28 Wed
| 4.24
| 4.26
| 4.21
| 4.25
| 1,381,559
| ###
| ###
| ###
| ### |
2012-Mar-27 Tue
| ###
| 4.24
| ###
| 4.23
|
|
| 84.7
| 84.7
| 0.3 |
2012-Mar-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-22 Thu
| 4.25
| 4.25
| ###
| 4.22
| 1,313,840
| ###
| 26.1
| 26.1
| ### |
2012-Mar-21 Wed
| ###
| ###
| ###
| 4.23
|
|
| ###
| ###
| 0.3 |
2012-Mar-20 Tue
| 4.24
| 4.25
| ###
| 4.21
| 1,989,128
| ###
| 28.3
| 28.3
| ### |
2012-Mar-19 Mon
| ###
| 4.25
| ###
| 4.25
| 1,778,654
| ###
| 86.9
| 86.9
| ### |
2012-Mar-16 Fri
| ###
| ###
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2012-Mar-15 Thu
| ###
| ###
| ###
| ###
| 2,910,174
| 0
| ###
| ###
| 0.0 |
2012-Mar-14 Wed
| ###
| ###
| ###
| ###
| 2,261,557
| 0
| ###
| ###
| 0.0 |
2012-Mar-13 Tue
| ###
| ###
| ###
| ###
| 1,377,474
| 0
| 79.1
| 79.1
| 0.0 |
2012-Mar-12 Mon
| ###
| ###
| 3.88
| ###
| 866,446
| ###
| ###
| ###
| 0.0 |
2012-Mar-09 Fri
| ###
| ###
| 3.85
| ###
|
|
| 12.2
| 12.2
| 0.0 |
2012-Mar-08 Thu
| ###
| ###
| 3.84
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2012-Mar-07 Wed
| ###
| ###
| 3.83
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2012-Mar-06 Tue
| ###
| ###
| ###
| ###
| 957,087
| 0
| ###
| ###
| 0.0 |
2012-Mar-05 Mon
| ###
| ###
| ###
| ###
| 1,736,176
| 0
| 82.0
| 82.0
| 0.0 |
2012-Mar-02 Fri
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2012-Mar-01 Thu
| ###
| ###
| 3.85
| 3.89
|
|
| 20.9
| 20.9
| 0.3 |
2012-Feb-29 Wed
| 3.89
| ###
| 3.86
| ###
| 1,828,682
| 3,529,356
| ###
| ###
| 0.0 |
2012-Feb-28 Tue
| 3.82
| 3.885
| 3.82
| 3.87
| 1,653,942
| ###
| ###
| ###
| ### |
2012-Feb-27 Mon
| 3.83
| 3.86
| 3.78
| 3.81
| 2,064,285
| ###
| 31.7
| 31.7
| 0.3 |
2012-Feb-24 Fri
| ###
| ###
| 3.8
| 3.84
| 2,014,820
| 3,828,158
| ###
| ###
| 0.3 |
2012-Feb-23 Thu
| 3.87
| ###
| 3.86
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2012-Feb-22 Wed
| 3.72
| 3.82
| ###
| 3.8
| 3,711,478
| 7,088,922
| 82.6
| 82.6
| ### |
2012-Feb-21 Tue
| 3.55
| 3.79
| 3.55
| 3.71
|
|
| 93.3
| 93.3
| ### |
2012-Feb-20 Mon
| 3.54
| ###
| 3.51
| 3.56
|
|
| ###
| ###
| 0.3 |
2012-Feb-17 Fri
| 3.54
| 3.55
| 3.47
| 3.5
| 1,320,888
| ###
| 22.4
| 22.4
| 0.3 |
2012-Feb-16 Thu
| 3.56
| 3.58
| 3.45
| 3.5
|
|
| 22.5
| 22.5
| 0.3 |
2012-Feb-15 Wed
| 3.54
| ###
| 3.53
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-14 Tue
| ###
| ###
| 3.5
| 3.54
| 962,585
| 1,684,523
| ###
| ###
| 0.3 |
2012-Feb-13 Mon
| ###
| ###
| 3.57
| 3.58
|
|
| ###
| ###
| 0.3 |
2012-Feb-10 Fri
| ###
| ###
| 3.56
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2012-Feb-09 Thu
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2012-Feb-08 Wed
| ###
| ###
| 3.59
| ###
| 705,579
| ###
| ###
| ###
| 0.0 |
2012-Feb-07 Tue
| 3.52
| ###
| 3.51
| ###
| 1,463,926
| ###
| ###
| ###
| 0.0 |
2012-Feb-06 Mon
| 3.52
| 3.57
| 3.49
| 3.52
| 2,012,354
| ###
| 72.6
| 72.6
| ### |
2012-Feb-03 Fri
| 3.59
| ###
| ###
| 3.52
|
|
| ###
| ###
| ### |
2012-Feb-02 Thu
| 3.58
| 3.59
| 3.54
| 3.57
|
|
| 29.1
| 29.1
| 0.3 |
2012-Feb-01 Wed
| 3.56
| 3.58
| 3.5
| 3.51
|
|
| 23.4
| 23.4
| ### |
2012-Jan-31 Tue
| 3.58
| ###
| 3.51
| 3.56
|
|
| ###
| ###
| 0.3 |
2012-Jan-30 Mon
| ###
| ###
| ###
| ###
| 1,753,455
| 0
| 29.0
| 29.0
| 0.0 |
2012-Jan-27 Fri
| 3.51
| ###
| 3.5
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-25 Wed
| 3.44
| 3.52
| 3.43
| 3.5
|
|
| 83.3
| 83.3
| 0.3 |
2012-Jan-24 Tue
| 3.4
| 3.45
| ###
| 3.43
| 983,345
| 1,696,270
| ###
| ###
| 0.2 |
2012-Jan-23 Mon
| ###
| 3.4
| ###
| ###
| 699,781
| 1,189,627
| 76.9
| 76.9
| 0.0 |
2012-Jan-20 Fri
| ###
| ###
| 3.29
| ###
| 838,889
| 1,379,972
| 80.5
| 80.5
| 0.0 |
2012-Jan-19 Thu
| ###
| ###
| 3.28
| 3.28
| 581,529
| ###
| 21.3
| 21.3
| 0.2 |
2012-Jan-18 Wed
| ###
| ###
| 3.28
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2012-Jan-17 Tue
| 3.23
| 3.28
| ###
| 3.27
|
|
| 70.6
| 70.6
| ### |
2012-Jan-16 Mon
| ###
| 3.21
| ###
| 3.2
| 374,342
| ###
| ###
| ###
| 0.2 |
2012-Jan-13 Fri
| ###
| 3.24
| ###
| 3.23
|
|
| ###
| ###
| ### |
2012-Jan-12 Thu
| 3.2
| 3.22
| ###
| ###
| 935,972
| ###
| ###
| ###
| 0.0 |
2012-Jan-11 Wed
| ###
| 3.21
| ###
| 3.21
|
|
| ###
| ###
| ### |
2012-Jan-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-06 Fri
| ###
| ###
| ###
| ###
| 299,559
| 0
| ###
| ###
| 0.0 |
2012-Jan-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-04 Wed
| ###
| ###
| ###
| ###
| 1,135,122
| 0
| 10.6
| 10.6
| 0.0 |
2012-Jan-03 Tue
| 3
| ###
| 3
| ###
| 789,848
| 1,184,772
| ###
| ###
| 0.0 |
2011-Dec-30 Fri
| ###
| ###
| ###
| 3
| 336,877
| 0
| 80.2
| 80.2
| 0.2 |
2011-Dec-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-28 Wed
| ###
| ###
| ###
| ###
|
|
| 17.7
| 17.7
| 0.0 |
2011-Dec-23 Fri
| ###
| ###
| ###
| ###
| 319,150
| 0
| 25.8
| 25.8
| 0.0 |
2011-Dec-22 Thu
| ###
| 3
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2011-Dec-21 Wed
| 2.89
| 3
| 2.85
| ###
|
|
| 88.8
| 88.8
| 0.0 |
2011-Dec-20 Tue
| 2.82
| 2.84
| 2.8
| 2.82
|
|
| 74.7
| 74.7
| ### |
2011-Dec-19 Mon
| ###
| ###
| 2.81
| 2.81
| 823,479
| 1,156,987
| ###
| ###
| ### |
2011-Dec-16 Fri
| ###
| ###
| ###
| ###
| 768,452
| 0
| 79.0
| 79.0
| 0.0 |
2011-Dec-15 Thu
| ###
| ###
| 2.87
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-14 Wed
| ###
| ###
| ###
| ###
| 878,386
| 0
| 87.4
| 87.4
| 0.0 |
2011-Dec-13 Tue
| ###
| ###
| ###
| ###
| 869,179
| 0
| 29.2
| 29.2
| 0.0 |
2011-Dec-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-09 Fri
| ###
| ###
| 2.88
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2011-Dec-08 Thu
| ###
| 3
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2011-Dec-07 Wed
| ###
| ###
| ###
| ###
| 898,789
| 0
| 20.2
| 20.2
| 0.0 |
2011-Dec-06 Tue
| ###
| ###
| ###
| ###
| 712,181
| 0
| 16.1
| 16.1
| 0.0 |
2011-Dec-05 Mon
| ###
| ###
| ###
| ###
| 1,028,257
| 0
| ###
| ###
| 0.0 |
2011-Dec-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-30 Wed
| ###
| ###
| 2.87
| 2.89
| 753,676
| 1,081,525
| 26.1
| 26.1
| ### |
2011-Nov-29 Tue
| ###
| ###
| 2.87
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2011-Nov-28 Mon
| ###
| ###
| 2.89
| ###
| 354,578
| ###
| ###
| ###
| 0.0 |
2011-Nov-25 Fri
| ###
| ###
| ###
| ###
| 416,849
| 0
| 84.8
| 84.8
| 0.0 |
2011-Nov-24 Thu
| ###
| ###
| 2.86
| ###
| 1,623,752
| ###
| 78.3
| 78.3
| 0.0 |
2011-Nov-23 Wed
| ###
| ###
| 2.85
| ###
| 1,336,170
| 1,904,042
| ###
| ###
| 0.0 |
2011-Nov-22 Tue
| 2.84
| ###
| 2.76
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2011-Nov-21 Mon
| ###
| ###
| 2.86
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-18 Fri
| 2.82
| ###
| 2.81
| ###
| 931,182
| ###
| 90.1
| 90.1
| 0.0 |
2011-Nov-17 Thu
| 2.87
| 2.89
| 2.84
| 2.88
|
|
| 69.4
| 69.4
| 0.2 |
2011-Nov-16 Wed
| ###
| ###
| 2.86
| 2.86
| 548,222
| 783,957
| ###
| ###
| 0.2 |
2011-Nov-15 Tue
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2011-Nov-14 Mon
| ###
| ###
| ###
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2011-Nov-11 Fri
| ###
| ###
| ###
| ###
| 620,556
| 0
| 21.9
| 21.9
| 0.0 |
2011-Nov-10 Thu
| ###
| ###
| 2.87
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-09 Wed
| 3
| ###
| 3
| ###
| 615,780
| 923,670
| 82.8
| 82.8
| 0.0 |
2011-Nov-08 Tue
| ###
| ###
| 2.86
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2011-Nov-07 Mon
| 2.86
| ###
| 2.86
| 2.89
| 636,942
| 910,827
| 80.3
| 80.3
| ### |
2011-Nov-04 Fri
| 2.84
| ###
| 2.83
| 2.89
| 1,282,559
| 1,814,820
| 81.9
| 81.9
| ### |
2011-Nov-03 Thu
| 2.86
| ###
| 2.76
| 2.76
|
|
| ###
| ###
| 0.2 |
2011-Nov-02 Wed
| 2.83
| 2.87
| 2.77
| 2.84
| 719,785
| ###
| ###
| ###
| 0.2 |
2011-Nov-01 Tue
| 2.86
| ###
| 2.83
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2011-Oct-31 Mon
| ###
| ###
| ###
| ###
| 752,443
| 0
| ###
| ###
| 0.0 |
2011-Oct-28 Fri
| ###
| 3.24
| ###
| ###
| 690,124
| ###
| ###
| ###
| 0.0 |
2011-Oct-27 Thu
| ###
| ###
| ###
| ###
|
|
| 93.2
| 93.2
| 0.0 |
2011-Oct-26 Wed
| ###
| ###
| ###
| ###
| 802,572
| 0
| ###
| ###
| 0.0 |
2011-Oct-25 Tue
| 3
| ###
| ###
| ###
| 605,353
| 0
| 36.5
| 36.5
| 0.0 |
2011-Oct-24 Mon
| 2.88
| ###
| 2.88
| ###
|
|
| 89.3
| 89.3
| 0.0 |
2011-Oct-21 Fri
| 2.82
| 2.87
| 2.8
| 2.81
|
|
| 32.4
| 32.4
| ### |
2011-Oct-20 Thu
| 2.85
| ###
| 2.8
| 2.81
|
|
| 27.7
| 27.7
| ### |
2011-Oct-19 Wed
| ###
| ###
| 2.85
| 2.88
| 757,588
| ###
| ###
| ###
| 0.2 |
2011-Oct-18 Tue
| ###
| ###
| 2.89
| 2.89
|
|
| ###
| ###
| ### |
2011-Oct-17 Mon
| ###
| ###
| ###
| ###
| 917,723
| 0
| ###
| ###
| 0.0 |
2011-Oct-14 Fri
| ###
| 3
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2011-Oct-13 Thu
| ###
| ###
| 2.89
| ###
| 1,366,381
| 1,974,420
| ###
| ###
| 0.0 |
2011-Oct-12 Wed
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-11 Tue
| ###
| 3.2
| ###
| 3.2
| 859,124
| ###
| 84.6
| 84.6
| 0.2 |
2011-Oct-10 Mon
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2011-Oct-07 Fri
| ###
| ###
| ###
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2011-Oct-06 Thu
| 2.73
| 2.87
| 2.73
| 2.85
|
|
| 83.7
| 83.7
| ### |
2011-Oct-05 Wed
| ###
| 2.7
| ###
| ###
| 1,541,843
| 2,081,488
| 76.5
| 76.5
| 0.0 |
2011-Oct-04 Tue
| 2.55
| ###
| 2.52
| ###
| 691,144
| 870,841
| 93.7
| 93.7
| 0.0 |
2011-Oct-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-30 Fri
| 2.75
| 2.78
| ###
| 2.71
| 1,089,928
| ###
| 18.5
| 18.5
| ### |
2011-Sep-29 Thu
| 2.75
| 2.78
| ###
| 2.73
|
|
| 25.9
| 25.9
| ### |
2011-Sep-28 Wed
| 2.77
| 2.85
| 2.76
| 2.77
|
|
| 71.0
| 71.0
| 0.2 |
2011-Sep-27 Tue
| 2.76
| 2.83
| 2.71
| 2.76
| 1,517,026
| ###
| ###
| ###
| 0.2 |
2011-Sep-26 Mon
| 2.81
| 2.85
| 2.71
| 2.72
|
|
| 39.9
| 39.9
| 0.2 |
2011-Sep-23 Fri
| 2.88
| ###
| 2.71
| 2.8
|
|
| ###
| ###
| 0.2 |
2011-Sep-22 Thu
| 3
| ###
| ###
| ###
| 1,215,459
| 0
| 36.8
| 36.8
| 0.0 |
2011-Sep-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-20 Tue
| ###
| ###
| ###
| ###
| 4,196,855
| 0
| 14.4
| 14.4
| 0.0 |
2011-Sep-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-16 Fri
| 3.2
| 3.2
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2011-Sep-15 Thu
| 3.2
| 3.21
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2011-Sep-14 Wed
| ###
| 3.22
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2011-Sep-13 Tue
| 3.25
| 3.27
| ###
| ###
| 1,153,582
| ###
| 19.1
| 19.1
| 0.0 |
2011-Sep-12 Mon
| ###
| ###
| ###
| 3.22
|
|
| ###
| ###
| 0.2 |
2011-Sep-09 Fri
| ###
| ###
| ###
| ###
| 1,322,823
| 0
| 63.1
| 63.1
| 0.0 |
2011-Sep-08 Thu
| 3.42
| 3.46
| ###
| ###
| 1,626,447
| 2,813,753
| ###
| ###
| 0.0 |
2011-Sep-07 Wed
| 3.27
| 3.41
| 3.26
| ###
| 2,264,971
| 7,553,678
| ###
| ###
| 0.0 |
2011-Sep-06 Tue
| 3.28
| 3.28
| 3.2
| 3.25
|
|
| 32.2
| 32.2
| 0.2 |
2011-Sep-05 Mon
| ###
| ###
| 3.27
| 3.29
|
|
| ###
| ###
| ### |
2011-Sep-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-01 Thu
| ###
| 3.41
| ###
| ###
| 18,398,347
| 31,369,181
| ###
| ###
| 0.0 |
2011-Aug-31 Wed
| 3.44
| 3.46
| ###
| 3.45
|
|
| 64.5
| 64.5
| ### |
2011-Aug-30 Tue
| ###
| 3.47
| ###
| ###
| 1,405,845
| 2,439,141
| 29.0
| 29.0
| 0.0 |
2011-Aug-29 Mon
| 3.23
| ###
| 3.2
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-26 Fri
| ###
| 3.21
| ###
| ###
| 1,292,654
| ###
| ###
| ###
| 0.0 |
2011-Aug-25 Thu
| ###
| ###
| ###
| ###
| 566,229
| 0
| ###
| ###
| 0.0 |
2011-Aug-24 Wed
| ###
| ###
| ###
| ###
| 626,656
| 0
| 27.1
| 27.1
| 0.0 |
2011-Aug-23 Tue
| ###
| ###
| ###
| ###
| 746,726
| 0
| ###
| ###
| 0.0 |
2011-Aug-22 Mon
| ###
| 3
| 2.89
| 2.89
| 498,759
| 1,468,845
| 24.5
| 24.5
| ### |
2011-Aug-19 Fri
| ###
| ###
| ###
| ###
| 1,429,354
| 0
| 35.6
| 35.6
| 0.0 |
2011-Aug-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-17 Wed
| ###
| ###
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2011-Aug-16 Tue
| ###
| ###
| ###
| ###
| 1,113,283
| 0
| 21.1
| 21.1
| 0.0 |
2011-Aug-15 Mon
| ###
| ###
| ###
| ###
| 840,176
| 0
| ###
| ###
| 0.0 |
2011-Aug-12 Fri
| ###
| ###
| 2.88
| 2.88
| 904,442
| ###
| ###
| ###
| 0.2 |
2011-Aug-11 Thu
| 2.88
| ###
| 2.87
| ###
| 897,685
| 1,288,177
| ###
| ###
| 0.0 |
2011-Aug-10 Wed
| 3
| ###
| ###
| ###
| 2,058,155
| 0
| ###
| ###
| 0.0 |
2011-Aug-09 Tue
| ###
| 2.85
| 2.58
| 2.85
|
|
| 78.7
| 78.7
| ### |
2011-Aug-08 Mon
| 2.87
| ###
| 2.82
| 2.87
|
|
| 74.5
| 74.5
| ### |
2011-Aug-05 Fri
| ###
| ###
| ###
| ###
| 2,096,448
| 0
| 48.2
| 48.2
| 0.0 |
2011-Aug-04 Thu
| 3.23
| 3.24
| ###
| ###
| 903,148
| ###
| 28.5
| 28.5
| 0.0 |
2011-Aug-03 Wed
| 3.26
| 3.27
| 3.2
| 3.24
| 764,154
| ###
| 35.0
| 35.0
| ### |
2011-Aug-02 Tue
| ###
| 3.4
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-01 Mon
| ###
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-29 Fri
| ###
| ###
| 3.2
| 3.26
| 884,657
| 1,415,451
| ###
| ###
| 0.2 |
2011-Jul-28 Thu
| ###
| ###
| 3.27
| 3.28
|
|
| ###
| ###
| 0.2 |
2011-Jul-27 Wed
| ###
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-26 Tue
| 3.2
| 3.42
| 3.2
| 3.42
| 3,014,121
| 9,976,740
| ###
| ###
| 0.2 |
2011-Jul-25 Mon
| 3.2
| 3.2
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2011-Jul-22 Fri
| 3.21
| 3.21
| ###
| ###
|
|
| 16.6
| 16.6
| 0.0 |
2011-Jul-21 Thu
| 3.2
| 3.26
| ###
| ###
| 2,473,329
| 4,031,526
| ###
| ###
| 0.0 |
2011-Jul-20 Wed
| ###
| ###
| 3.2
| 3.2
|
|
| 9.1
| 9.1
| 0.2 |
2011-Jul-19 Tue
| ###
| ###
| 3.26
| 3.29
|
|
| 29.0
| 29.0
| ### |
2011-Jul-18 Mon
| ###
| ###
| 3.29
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2011-Jul-15 Fri
| ###
| ###
| 3.29
| ###
| 974,972
| 1,603,828
| ###
| ###
| 0.0 |
2011-Jul-14 Thu
| ###
| ###
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-13 Wed
| 3.22
| 3.27
| 3.21
| 3.27
|
|
| 80.0
| 80.0
| ### |
2011-Jul-12 Tue
| 3.21
| 3.23
| ###
| 3.2
| 1,357,258
| 2,191,971
| 47.2
| 47.2
| 0.2 |
2011-Jul-11 Mon
| 3.27
| 3.28
| 3.2
| 3.22
| 1,099,528
| 3,562,470
| 24.2
| 24.2
| 0.2 |
2011-Jul-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-07 Thu
| ###
| ###
| 3.29
| ###
| 427,675
| 703,525
| ###
| ###
| 0.0 |
2011-Jul-06 Wed
| ###
| ###
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2011-Jul-05 Tue
| ###
| ###
| 3.29
| ###
| 788,859
| 1,297,673
| 74.8
| 74.8
| 0.0 |
2011-Jul-04 Mon
| ###
| ###
| ###
| ###
| 566,228
| 0
| 27.3
| 27.3
| 0.0 |
2011-Jul-01 Fri
| ###
| ###
| ###
| ###
| 1,171,181
| 0
| 68.8
| 68.8
| 0.0 |
2011-Jun-30 Thu
| 3.25
| ###
| ###
| ###
| 2,315,720
| 0
| ###
| ###
| 0.0 |
2011-Jun-29 Wed
| 3.26
| ###
| 3.24
| 3.24
| 1,492,343
| ###
| 26.9
| 26.9
| ### |
2011-Jun-28 Tue
| 3.27
| ###
| 3.23
| 3.25
|
|
| 33.9
| 33.9
| 0.2 |
2011-Jun-27 Mon
| ###
| ###
| 3.24
| 3.25
| 746,429
| ###
| 32.3
| 32.3
| 0.2 |
2011-Jun-24 Fri
| 3.22
| 3.45
| 3.21
| ###
| 2,150,448
| ###
| ###
| ###
| 0.0 |
2011-Jun-23 Thu
| 3.22
| ###
| 3.2
| 3.2
|
|
| 30.8
| 30.8
| 0.2 |
2011-Jun-22 Wed
| 3.2
| 3.29
| ###
| 3.26
| 2,696,442
| 4,435,647
| ###
| ###
| 0.2 |
2011-Jun-21 Tue
| ###
| 3.25
| ###
| 3.2
| 1,602,573
| 2,604,181
| 72.8
| 72.8
| 0.2 |
2011-Jun-20 Mon
| 3.26
| 3.26
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2011-Jun-17 Fri
| 3.24
| ###
| ###
| 3.22
| 3,026,351
| 0
| ###
| ###
| 0.2 |
2011-Jun-16 Thu
| ###
| ###
| 3.25
| 3.25
|
|
| 23.3
| 23.3
| 0.2 |
2011-Jun-15 Wed
| 3.27
| ###
| 3.26
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-14 Tue
| ###
| 3.23
| ###
| 3.22
| 793,956
| ###
| 77.0
| 77.0
| 0.2 |
2011-Jun-10 Fri
| 3.23
| 3.26
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2011-Jun-09 Thu
| 3.27
| ###
| ###
| 3.2
| 3,571,523
| 0
| ###
| ###
| 0.2 |
2011-Jun-08 Wed
| ###
| 3.25
| ###
| ###
| 1,157,141
| 1,880,354
| ###
| ###
| 0.0 |
2011-Jun-07 Tue
| 3.22
| 3.23
| ###
| ###
| 874,684
| ###
| ###
| ###
| 0.0 |
2011-Jun-06 Mon
| ###
| ###
| 3.24
| 3.25
| 463,351
| 750,628
| 25.9
| 25.9
| 0.2 |
2011-Jun-03 Fri
| ###
| ###
| 3.28
| ###
| 988,253
| ###
| ###
| ###
| 0.0 |
2011-Jun-02 Thu
| ###
| ###
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2011-Jun-01 Wed
| 3.49
| 3.49
| 3.43
| 3.46
|
|
| ###
| ###
| 0.2 |
2011-May-31 Tue
| 3.4
| 3.5
| ###
| 3.49
| 1,415,045
| 2,476,328
| 81.0
| 81.0
| ### |
2011-May-30 Mon
| 3.42
| 3.42
| ###
| 3.41
|
|
| ###
| ###
| ### |
2011-May-27 Fri
| ###
| 3.4
| ###
| 3.4
| 416,750
| 708,475
| ###
| ###
| 0.2 |
2011-May-26 Thu
| 3.26
| ###
| 3.25
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2011-May-25 Wed
| ###
| ###
| 3.25
| 3.26
| 746,882
| 1,213,683
| ###
| ###
| 0.2 |
2011-May-24 Tue
| 3.27
| ###
| 3.21
| ###
| 1,016,350
| 1,631,241
| 79.5
| 79.5
| 0.0 |
2011-May-23 Mon
| ###
| ###
| 3.26
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-20 Fri
| 3.42
| 3.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-19 Thu
| ###
| 3.45
| ###
| 3.41
|
|
| ###
| ###
| ### |
2011-May-18 Wed
| 3.27
| ###
| 3.22
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-17 Tue
| 3.21
| 3.29
| 3.2
| 3.27
|
|
| ###
| ###
| ### |
2011-May-16 Mon
| 3.22
| 3.26
| ###
| 3.24
|
|
| 83.0
| 83.0
| ### |
2011-May-13 Fri
| ###
| ###
| 3.23
| 3.28
| 1,445,972
| 2,335,244
| 15.0
| 15.0
| 0.2 |
2011-May-12 Thu
| ###
| 3.4
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2011-May-11 Wed
| 3.4
| 3.48
| ###
| 3.45
|
|
| ###
| ###
| ### |
2011-May-10 Tue
| 3.41
| 3.45
| 3.29
| ###
| 784,084
| ###
| 15.9
| 15.9
| 0.0 |
2011-May-09 Mon
| 3.26
| 3.43
| 3.26
| ###
| 1,008,945
| 3,374,921
| 88.2
| 88.2
| 0.0 |
2011-May-06 Fri
| 3.27
| ###
| 3.21
| 3.27
|
|
| 63.3
| 63.3
| ### |
2011-May-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-04 Wed
| ###
| ###
| 3.25
| 3.29
|
|
| 35.9
| 35.9
| ### |
2011-May-03 Tue
| ###
| ###
| 3.22
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-02 Mon
| ###
| 3.42
| 3.26
| ###
| 3,088,857
| 10,316,782
| ###
| ###
| 0.0 |
2011-Apr-29 Fri
| 3.47
| 3.48
| 3.28
| ###
| 2,633,856
| ###
| ###
| ###
| 0.0 |
2011-Apr-28 Thu
| 3.58
| 3.58
| 3.41
| 3.47
|
|
| ###
| ###
| 0.2 |
2011-Apr-27 Wed
| ###
| ###
| 3.52
| 3.52
| 1,269,121
| 2,233,652
| ###
| ###
| ### |
2011-Apr-21 Thu
| ###
| ###
| ###
| ###
| 831,559
| 0
| 67.0
| 67.0
| 0.0 |
2011-Apr-20 Wed
| 3.5
| 3.59
| 3.5
| 3.59
| 1,282,250
| 4,545,576
| 84.1
| 84.1
| ### |
2011-Apr-19 Tue
| ###
| ###
| 3.48
| 3.5
|
|
| ###
| ###
| 0.3 |
2011-Apr-18 Mon
| 3.57
| ###
| 3.54
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-15 Fri
| 3.58
| ###
| 3.58
| ###
| 1,373,324
| 2,458,249
| 76.1
| 76.1
| 0.0 |
2011-Apr-14 Thu
| 3.56
| ###
| 3.55
| ###
| 1,023,087
| 1,815,979
| 80.9
| 80.9
| 0.0 |
2011-Apr-13 Wed
| ###
| ###
| 3.55
| ###
| 1,715,371
| 3,044,783
| ###
| ###
| 0.0 |
2011-Apr-12 Tue
| ###
| ###
| 3.56
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2011-Apr-11 Mon
| 3.7
| 3.72
| ###
| ###
| 988,643
| 1,838,875
| 33.7
| 33.7
| 0.0 |
2011-Apr-08 Fri
| ###
| ###
| 3.53
| ###
| 5,343,274
| 9,430,878
| 21.8
| 21.8
| 0.0 |
2011-Apr-07 Thu
| 3.85
| 3.85
| 3.85
| 3.85
| 0
|
|
|
| 0.3 |
2011-Apr-06 Wed
| 3.85
| 3.85
| 3.85
| 3.85
| 0
|
|
|
| 0.3 |
2011-Apr-05 Tue
| 3.87
| 3.87
| 3.82
| 3.85
| 886,527
| ###
| ###
| ###
| 0.3 |
2011-Apr-04 Mon
| 3.89
| ###
| 3.87
| ###
| 1,032,023
| ###
| 66.8
| 66.8
| 0.0 |
2011-Apr-01 Fri
| 3.83
| 3.88
| 3.8
| 3.84
| 1,155,159
| ###
| ###
| ###
| 0.3 |
2011-Mar-31 Thu
| 3.85
| 3.86
| 3.75
| 3.8
| 1,039,826
| ###
| ###
| ###
| ### |
2011-Mar-30 Wed
| 3.79
| 3.85
| 3.77
| 3.83
| 805,453
| 3,068,775
| ###
| ###
| ### |
2011-Mar-29 Tue
| 3.78
| 3.8
| ###
| 3.78
|
|
| ###
| ###
| 0.3 |
2011-Mar-28 Mon
| 3.78
| 3.89
| 3.7
| 3.77
| 889,552
| 3,375,849
| ###
| ###
| ### |
2011-Mar-25 Fri
| ###
| 3.83
| ###
| 3.76
|
|
| ###
| ###
| 0.3 |
2011-Mar-24 Thu
| 3.55
| ###
| 3.55
| ###
| 1,140,526
| ###
| ###
| ###
| 0.0 |
2011-Mar-23 Wed
| 3.55
| 3.59
| 3.51
| 3.56
|
|
| ###
| ###
| 0.3 |
2011-Mar-22 Tue
| 3.5
| 3.54
| 3.45
| 3.52
|
|
| ###
| ###
| ### |
2011-Mar-21 Mon
| 3.46
| 3.5
| ###
| 3.42
|
|
| ###
| ###
| 0.2 |
2011-Mar-18 Fri
| ###
| 3.45
| 3.26
| 3.45
| 770,828
| 2,586,127
| ###
| ###
| ### |
2011-Mar-17 Thu
| ###
| 3.25
| ###
| 3.21
|
|
| ###
| ###
| ### |
2011-Mar-16 Wed
| ###
| 3.29
| ###
| 3.29
| 1,878,158
| ###
| 85.1
| 85.1
| ### |
2011-Mar-15 Tue
| 3.21
| 3.27
| ###
| ###
|
|
| 39.1
| 39.1
| 0.0 |
2011-Mar-14 Mon
| 3.23
| 3.27
| ###
| 3.22
|
|
| 48.8
| 48.8
| 0.2 |
2011-Mar-11 Fri
| 3.25
| ###
| 3.21
| 3.24
| 1,210,140
| 1,942,274
| ###
| ###
| ### |
2011-Mar-10 Thu
| 3.49
| 3.57
| 3.28
| 3.42
|
|
| 37.8
| 37.8
| 0.2 |
2011-Mar-09 Wed
| 3.55
| ###
| 3.48
| 3.48
| 727,125
| ###
| ###
| ###
| 0.2 |
2011-Mar-08 Tue
| 3.48
| 3.55
| 3.44
| 3.54
|
|
| 82.4
| 82.4
| 0.3 |
2011-Mar-07 Mon
| 3.72
| 3.73
| 3.4
| 3.57
| 1,036,029
| 3,693,443
| ###
| ###
| 0.3 |
2011-Mar-04 Fri
| 3.72
| 3.74
| ###
| 3.7
| 928,359
| ###
| 28.5
| 28.5
| 0.3 |
2011-Mar-03 Thu
| 3.59
| 3.72
| 3.59
| ###
| 1,937,685
| ###
| ###
| ###
| 0.0 |
2011-Mar-02 Wed
| ###
| ###
| 3.53
| 3.58
| 1,018,283
| ###
| ###
| ###
| 0.3 |
2011-Mar-01 Tue
| 3.53
| 3.72
| 3.5
| ###
| 1,813,073
| ###
| ###
| ###
| 0.0 |
2011-Feb-28 Mon
| 3.59
| 3.59
| 3.47
| 3.52
|
|
| ###
| ###
| ### |
2011-Feb-25 Fri
| 3.45
| 3.58
| 3.43
| 3.54
|
|
| ###
| ###
| 0.3 |
2011-Feb-24 Thu
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2011-Feb-23 Wed
| 3.47
| 3.47
| ###
| 3.4
|
|
| 17.9
| 17.9
| 0.2 |
2011-Feb-22 Tue
| 3.51
| 3.54
| 3.46
| 3.51
|
|
| ###
| ###
| ### |
2011-Feb-21 Mon
| 3.59
| ###
| 3.48
| 3.54
|
|
| 31.4
| 31.4
| 0.3 |
2011-Feb-18 Fri
| 3.49
| ###
| 3.48
| 3.59
|
|
| 87.3
| 87.3
| ### |
2011-Feb-17 Thu
| 3.49
| 3.5
| 3.47
| 3.49
| 740,442
| 2,580,440
| ###
| ###
| ### |
2011-Feb-16 Wed
| 3.47
| 3.49
| 3.46
| 3.48
|
|
| ###
| ###
| 0.2 |
2011-Feb-15 Tue
| 3.48
| 3.5
| 3.47
| 3.47
|
|
| 34.2
| 34.2
| 0.2 |
2011-Feb-14 Mon
| 3.46
| 3.5
| 3.45
| 3.48
|
|
| 71.2
| 71.2
| 0.2 |
2011-Feb-11 Fri
| 3.41
| 3.46
| 3.41
| 3.44
| 847,829
| ###
| 77.8
| 77.8
| 0.2 |
2011-Feb-10 Thu
| 3.44
| 3.45
| ###
| 3.41
| 1,184,950
| ###
| ###
| ###
| ### |
2011-Feb-09 Wed
| ###
| 3.47
| ###
| 3.44
| 2,355,725
| 4,087,182
| ###
| ###
| 0.2 |
2011-Feb-08 Tue
| ###
| ###
| ###
| ###
| 1,488,882
| 0
| ###
| ###
| 0.0 |
2011-Feb-07 Mon
| ###
| ###
| ###
| ###
| 476,241
| 0
| 83.7
| 83.7
| 0.0 |
2011-Feb-04 Fri
| ###
| ###
| ###
| ###
| 1,407,726
| 0
| ###
| ###
| 0.0 |
2011-Feb-03 Thu
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2011-Feb-02 Wed
| ###
| ###
| ###
| ###
| 654,784
| 0
| ###
| ###
| 0.0 |
2011-Feb-01 Tue
| ###
| ###
| 2.87
| ###
| 703,926
| ###
| ###
| ###
| 0.0 |
2011-Jan-31 Mon
| ###
| ###
| 2.89
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2011-Jan-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-27 Thu
| ###
| ###
| ###
| ###
| 1,258,586
| 0
| 80.2
| 80.2
| 0.0 |
2011-Jan-25 Tue
| ###
| ###
| ###
| ###
| 575,170
| 0
| ###
| ###
| 0.0 |
2011-Jan-24 Mon
| ###
| ###
| 2.89
| ###
| 575,541
| 831,656
| 91.3
| 91.3
| 0.0 |
2011-Jan-21 Fri
| ###
| ###
| 2.72
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-20 Thu
| ###
| ###
| ###
| ###
| 462,071
| 0
| 23.4
| 23.4
| 0.0 |
2011-Jan-19 Wed
| ###
| ###
| ###
| ###
| 410,071
| 0
| 62.4
| 62.4
| 0.0 |
2011-Jan-18 Tue
| ###
| ###
| ###
| ###
| 634,759
| 0
| 66.0
| 66.0
| 0.0 |
2011-Jan-17 Mon
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-14 Fri
| ###
| ###
| ###
| ###
| 370,924
| 0
| 20.7
| 20.7
| 0.0 |
2011-Jan-13 Thu
| ###
| ###
| ###
| ###
| 730,457
| 0
| 64.0
| 64.0
| 0.0 |
2011-Jan-12 Wed
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2011-Jan-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-10 Mon
| ###
| ###
| ###
| ###
| 430,059
| 0
| ###
| ###
| 0.0 |
2011-Jan-07 Fri
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-06 Thu
| ###
| 3.2
| ###
| ###
| 1,399,876
| ###
| ###
| ###
| 0.0 |
2011-Jan-05 Wed
| 3.2
| 3.2
| ###
| ###
| 1,106,251
| ###
| ###
| ###
| 0.0 |
2011-Jan-04 Tue
| ###
| ###
| ###
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2010-Dec-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-24 Fri
| ###
| ###
| ###
| 3
| 791,987
| 0
| 76.0
| 76.0
| 0.2 |
2010-Dec-23 Thu
| ###
| ###
| ###
| ###
| 401,478
| 0
| ###
| ###
| 0.0 |
2010-Dec-22 Wed
| 2.89
| ###
| 2.89
| ###
| 359,576
| 519,587
| ###
| ###
| 0.0 |
2010-Dec-21 Tue
| 2.89
| ###
| 2.86
| 2.88
|
|
| 32.1
| 32.1
| 0.2 |
2010-Dec-20 Mon
| 2.88
| ###
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
2010-Dec-17 Fri
| ###
| ###
| 2.87
| 2.87
| 6,963,149
| ###
| ###
| ###
| ### |
2010-Dec-16 Thu
| ###
| ###
| ###
| ###
| 2,055,283
| 0
| 62.3
| 62.3
| 0.0 |
2010-Dec-15 Wed
| ###
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-14 Tue
| 2.84
| ###
| 2.83
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-13 Mon
| 2.83
| 2.87
| 2.83
| 2.85
| 461,121
| ###
| ###
| ###
| ### |
2010-Dec-10 Fri
| 2.85
| 2.88
| 2.8
| 2.8
| 1,001,881
| 2,845,342
| 20.8
| 20.8
| 0.2 |
2010-Dec-09 Thu
| 2.84
| 2.85
| 2.8
| 2.85
| 425,228
| ###
| ###
| ###
| ### |
2010-Dec-08 Wed
| 2.89
| ###
| 2.77
| 2.84
| 787,676
| ###
| ###
| ###
| 0.2 |
2010-Dec-07 Tue
| 2.85
| ###
| 2.82
| 2.88
|
|
| 75.6
| 75.6
| 0.2 |
2010-Dec-06 Mon
| 2.8
| 2.87
| 2.79
| 2.83
| 845,844
| ###
| ###
| ###
| 0.2 |
2010-Dec-03 Fri
| 2.74
| 2.78
| 2.72
| 2.76
| 1,017,224
| ###
| ###
| ###
| 0.2 |
2010-Dec-02 Thu
| 2.57
| ###
| 2.57
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-01 Wed
| 2.54
| 2.58
| 2.53
| 2.55
| 530,076
| 1,354,344
| ###
| ###
| 0.2 |
2010-Nov-30 Tue
| 2.54
| 2.58
| 2.52
| 2.55
| 633,643
| 1,615,789
| ###
| ###
| 0.2 |
2010-Nov-29 Mon
| 2.5
| 2.54
| 2.49
| 2.54
|
|
| ###
| ###
| ### |
2010-Nov-26 Fri
| 2.48
| 2.54
| 2.48
| 2.51
|
|
| ###
| ###
| ### |
2010-Nov-25 Thu
| 2.46
| 2.49
| 2.44
| 2.48
|
|
| 74.8
| 74.8
| 0.2 |
2010-Nov-24 Wed
| 2.42
| 2.44
| ###
| 2.44
| 484,973
| ###
| ###
| ###
| 0.2 |
2010-Nov-23 Tue
| 2.49
| 2.5
| 2.4
| 2.44
|
|
| ###
| ###
| 0.2 |
2010-Nov-22 Mon
| 2.52
| 2.55
| 2.46
| 2.51
|
|
| 35.2
| 35.2
| ### |
2010-Nov-19 Fri
| 2.51
| 2.54
| 2.44
| 2.51
| 293,576
| ###
| 73.7
| 73.7
| ### |
2010-Nov-18 Thu
| ###
| 2.46
| ###
| 2.45
|
|
| ###
| ###
| 0.2 |
2010-Nov-17 Wed
| 2.45
| 2.45
| ###
| 2.43
| 719,729
| ###
| 32.7
| 32.7
| ### |
2010-Nov-16 Tue
| 2.53
| 2.53
| 2.43
| 2.46
| 496,973
| ###
| ###
| ###
| 0.2 |
2010-Nov-15 Mon
| 2.55
| 2.58
| 2.52
| 2.54
|
|
| ###
| ###
| ### |
2010-Nov-12 Fri
| 2.52
| 2.58
| 2.51
| 2.58
|
|
| 85.7
| 85.7
| 0.2 |
2010-Nov-11 Thu
| 2.48
| 2.53
| 2.48
| 2.52
| 394,045
| 987,082
| 76.4
| 76.4
| ### |
2010-Nov-10 Wed
| 2.53
| 2.54
| 2.48
| 2.5
| 647,276
| ###
| ###
| ###
| 0.2 |
2010-Nov-09 Tue
| 2.51
| 2.52
| 2.48
| 2.51
| 215,750
| 539,375
| 70.0
| 70.0
| ### |
2010-Nov-08 Mon
| 2.5
| 2.52
| 2.49
| 2.51
|
|
| 73.4
| 73.4
| ### |
2010-Nov-05 Fri
| 2.47
| 2.5
| 2.44
| 2.48
|
|
| 68.4
| 68.4
| 0.2 |
2010-Nov-04 Thu
| 2.43
| 2.47
| 2.42
| 2.46
|
|
| 77.6
| 77.6
| 0.2 |
2010-Nov-03 Wed
| 2.45
| 2.46
| ###
| 2.41
|
|
| 18.4
| 18.4
| 0.2 |
2010-Nov-02 Tue
| 2.46
| 2.48
| 2.44
| 2.47
| 194,549
| ###
| 72.6
| 72.6
| ### |
2010-Nov-01 Mon
| 2.4
| 2.47
| ###
| 2.47
|
|
| ###
| ###
| ### |
2010-Oct-29 Fri
| 2.4
| 2.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-28 Thu
| ###
| 2.42
| ###
| 2.41
| 528,784
| 639,828
| ###
| ###
| 0.2 |
2010-Oct-27 Wed
| ###
| 2.41
| ###
| ###
| 539,525
| 650,127
| ###
| ###
| 0.0 |
2010-Oct-26 Tue
| 2.41
| 2.42
| ###
| 2.4
|
|
| 33.9
| 33.9
| ### |
2010-Oct-25 Mon
| 2.4
| 2.42
| ###
| 2.41
|
|
| 60.7
| 60.7
| 0.2 |
2010-Oct-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-21 Thu
| 2.28
| 2.4
| 2.28
| ###
| 1,256,541
| ###
| 86.9
| 86.9
| 0.0 |
2010-Oct-20 Wed
| 2.26
| 2.28
| 2.24
| 2.28
| 885,258
| 2,000,683
| ###
| ###
| 0.2 |
2010-Oct-19 Tue
| 2.24
| 2.25
| 2.23
| 2.25
| 679,846
| 1,522,855
| ###
| ###
| ### |
2010-Oct-18 Mon
| 2.21
| 2.24
| ###
| 2.23
|
|
| ###
| ###
| ### |
2010-Oct-15 Fri
| 2.2
| ###
| 2.2
| 2.22
|
|
| 73.0
| 73.0
| 0.2 |
2010-Oct-14 Thu
| 2.22
| 2.22
| ###
| ###
| 604,345
| 670,822
| ###
| ###
| 0.0 |
2010-Oct-13 Wed
| 2.23
| 2.28
| 2.21
| 2.26
| 581,941
| 1,306,457
| 79.4
| 79.4
| ### |
2010-Oct-12 Tue
| 2.22
| 2.26
| 2.22
| 2.22
|
|
| ###
| ###
| 0.2 |
2010-Oct-11 Mon
| 2.22
| 2.23
| 2.21
| 2.22
| 932,189
| 2,069,459
| 67.3
| 67.3
| 0.2 |
2010-Oct-08 Fri
| 2.21
| 2.24
| 2.21
| 2.22
|
|
| 67.1
| 67.1
| 0.2 |
2010-Oct-07 Thu
| ###
| 2.21
| ###
| 2.21
|
|
| 78.5
| 78.5
| 0.2 |
2010-Oct-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-05 Tue
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2010-Oct-04 Mon
| ###
| ###
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2010-Oct-01 Fri
| ###
| ###
| ###
| ###
| 397,859
| 0
| ###
| ###
| 0.0 |
2010-Sep-30 Thu
| ###
| ###
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2010-Sep-29 Wed
| ###
| ###
| ###
| ###
| 672,971
| 0
| ###
| ###
| 0.0 |
2010-Sep-28 Tue
| 2.23
| 2.23
| ###
| ###
| 204,844
| ###
| 12.7
| 12.7
| 0.0 |
2010-Sep-27 Mon
| ###
| 2.24
| ###
| 2.23
|
|
| 83.9
| 83.9
| ### |
2010-Sep-24 Fri
| ###
| ###
| ###
| ###
| 789,921
| 0
| ###
| ###
| 0.0 |
2010-Sep-23 Thu
| ###
| ###
| ###
| ###
| 720,257
| 0
| 77.0
| 77.0
| 0.0 |
2010-Sep-22 Wed
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2010-Sep-21 Tue
| ###
| ###
| ###
| ###
| 861,126
| 0
| ###
| ###
| 0.0 |
2010-Sep-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-16 Thu
| ###
| ###
| ###
| ###
| 556,524
| 0
| 77.7
| 77.7
| 0.0 |
2010-Sep-15 Wed
| ###
| ###
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2010-Sep-14 Tue
| ###
| ###
| ###
| ###
| 599,750
| 0
| 67.8
| 67.8
| 0.0 |
2010-Sep-13 Mon
| ###
| ###
| 1.985
| ###
| 789,727
| ###
| ###
| ###
| 0.0 |
2010-Sep-10 Fri
| 1.975
| ###
| 1.975
| 2
| 256,122
| 252,920
| 80.4
| 80.4
| 0.1 |
2010-Sep-09 Thu
| ###
| ###
| ###
| ###
| 120,947
| 0
| 22.8
| 22.8
| 0.0 |
2010-Sep-08 Wed
| ###
| ###
| ###
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2010-Sep-07 Tue
| ###
| ###
| ###
| ###
| 405,148
| 0
| 5.5
| 5.5
| 0.0 |
2010-Sep-06 Mon
| ###
| ###
| ###
| ###
| 807,350
| 0
| ###
| ###
| 0.0 |
2010-Sep-03 Fri
| 1.945
| ###
| ###
| ###
| 549,940
| 0
| 13.4
| 13.4
| 0.0 |
2010-Sep-02 Thu
| ###
| ###
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2010-Sep-01 Wed
| 1.8
| ###
| 1.8
| ###
| 814,373
| ###
| ###
| ###
| 0.0 |
2010-Aug-31 Tue
| 1.775
| ###
| 1.77
| 1.8
| 539,189
| 477,182
| ###
| ###
| 0.1 |
2010-Aug-30 Mon
| 1.8
| 1.825
| 1.78
| ###
| 363,083
| 654,457
| 65.9
| 65.9
| 0.0 |
2010-Aug-27 Fri
| 1.75
| ###
| 1.74
| ###
|
|
| 90.2
| 90.2
| 0.0 |
2010-Aug-26 Thu
| ###
| 1.81
| 1.73
| 1.755
| 524,044
| 927,557
| 15.8
| 15.8
| 0.1 |
2010-Aug-25 Wed
| 1.75
| 1.82
| 1.74
| 1.79
| 545,478
| 970,950
| 88.2
| 88.2
| 0.1 |
2010-Aug-24 Tue
| 1.74
| ###
| 1.73
| 1.82
|
|
| ###
| ###
| ### |
2010-Aug-23 Mon
| 1.72
| 1.755
| ###
| 1.74
| 359,746
| 315,677
| 82.5
| 82.5
| 0.1 |
2010-Aug-20 Fri
| ###
| 1.745
| ###
| 1.73
| 209,341
| 182,650
| ###
| ###
| ### |
2010-Aug-19 Thu
| 1.755
| ###
| 1.72
| 1.75
| 263,388
| ###
| ###
| ###
| 0.1 |
2010-Aug-18 Wed
| 1.74
| 1.785
| 1.73
| 1.76
|
|
| ###
| ###
| 0.1 |
2010-Aug-17 Tue
| 1.74
| 1.74
| 1.725
| 1.73
|
|
| ###
| ###
| ### |
2010-Aug-16 Mon
| 1.72
| 1.75
| 1.72
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-13 Fri
| 1.72
| 1.755
| ###
| 1.75
|
|
| 72.7
| 72.7
| 0.1 |
2010-Aug-12 Thu
| ###
| 1.72
| ###
| 1.71
|
|
| ###
| ###
| 0.1 |
2010-Aug-11 Wed
| 1.8
| 1.8
| 1.73
| 1.74
| 151,484
| ###
| ###
| ###
| 0.1 |
2010-Aug-10 Tue
| 1.79
| ###
| 1.775
| 1.79
|
|
| ###
| ###
| 0.1 |
2010-Aug-09 Mon
| 1.79
| ###
| ###
| 1.78
| 161,789
| 0
| ###
| ###
| 0.1 |
2010-Aug-06 Fri
| 1.82
| 1.825
| 1.79
| ###
|
|
| 17.3
| 17.3
| 0.0 |
2010-Aug-05 Thu
| 1.8
| 1.82
| 1.785
| 1.82
|
|
| 74.2
| 74.2
| ### |
2010-Aug-04 Wed
| ###
| ###
| 1.77
| 1.78
| 319,424
| ###
| ###
| ###
| 0.1 |
2010-Aug-03 Tue
| 1.77
| ###
| 1.76
| 1.83
|
|
| ###
| ###
| ### |
2010-Aug-02 Mon
| 1.675
| 1.75
| 1.675
| 1.745
| 602,157
| ###
| 90.8
| 90.8
| 0.1 |
2010-Jul-30 Fri
| 1.655
| 1.675
| ###
| 1.675
| 249,975
| 209,354
| 80.2
| 80.2
| ### |
2010-Jul-29 Thu
| ###
| ###
| 1.655
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2010-Jul-28 Wed
| ###
| 1.685
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-27 Tue
| ###
| 1.685
| ###
| ###
| 466,553
| 393,070
| 20.7
| 20.7
| 0.0 |
2010-Jul-26 Mon
| ###
| ###
| 1.655
| ###
| 620,444
| ###
| 24.8
| 24.8
| 0.0 |
2010-Jul-23 Fri
| ###
| ###
| ###
| 1.655
| 1,048,471
| 0
| 18.1
| 18.1
| 0.1 |
2010-Jul-22 Thu
| ###
| 1.655
| ###
| ###
| 209,356
| 173,242
| 72.6
| 72.6
| 0.0 |
2010-Jul-21 Wed
| 1.645
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-20 Tue
| ###
| 1.645
| ###
| 1.645
|
|
| 70.4
| 70.4
| 0.1 |
2010-Jul-19 Mon
| ###
| ###
| ###
| ###
| 677,722
| 0
| 78.9
| 78.9
| 0.0 |
2010-Jul-16 Fri
| 1.645
| 1.645
| ###
| ###
| 984,476
| ###
| 13.2
| 13.2
| 0.0 |
2010-Jul-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-14 Wed
| 1.675
| 1.72
| 1.655
| 1.7
| 542,842
| 916,045
| 77.9
| 77.9
| ### |
2010-Jul-13 Tue
| 1.675
| 1.675
| ###
| ###
| 116,072
| ###
| ###
| ###
| 0.0 |
2010-Jul-12 Mon
| ###
| 1.675
| 1.645
| 1.655
|
|
| 68.8
| 68.8
| 0.1 |
2010-Jul-09 Fri
| ###
| ###
| ###
| ###
| 190,277
| 0
| ###
| ###
| 0.0 |
2010-Jul-08 Thu
| ###
| ###
| 1.59
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-07 Wed
| ###
| 1.655
| 1.555
| 1.59
|
|
| ###
| ###
| ### |
2010-Jul-06 Tue
| ###
| ###
| ###
| 1.625
|
|
| 24.0
| 24.0
| ### |
2010-Jul-05 Mon
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2010-Jul-02 Fri
| ###
| ###
| ###
| ###
| 157,459
| 0
| ###
| ###
| 0.0 |
2010-Jul-01 Thu
| ###
| ###
| ###
| ###
| 136,323
| 0
| 16.6
| 16.6
| 0.0 |
2010-Jun-30 Wed
| ###
| ###
| ###
| ###
| 241,650
| 0
| 81.8
| 81.8
| 0.0 |
2010-Jun-29 Tue
| 1.625
| ###
| 1.625
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-28 Mon
| 1.7
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-25 Fri
| 1.75
| 1.75
| 1.685
| 1.7
|
|
| 17.1
| 17.1
| ### |
2010-Jun-24 Thu
| 1.81
| ###
| 1.75
| 1.75
| 121,679
| ###
| 13.9
| 13.9
| 0.1 |
2010-Jun-23 Wed
| ###
| 1.825
| 1.775
| ###
| 267,453
| ###
| 82.3
| 82.3
| 0.0 |
2010-Jun-22 Tue
| 1.82
| 1.845
| ###
| 1.845
|
|
| ###
| ###
| ### |
2010-Jun-21 Mon
| 1.82
| 1.84
| ###
| ###
| 135,755
| ###
| ###
| ###
| 0.0 |
2010-Jun-18 Fri
| 1.725
| 1.82
| ###
| 1.82
|
|
| 92.1
| 92.1
| ### |
2010-Jun-17 Thu
| 1.74
| 1.74
| ###
| 1.725
| 158,158
| ###
| 29.3
| 29.3
| ### |
2010-Jun-16 Wed
| 1.74
| 1.74
| 1.72
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2010-Jun-15 Tue
| 1.73
| 1.76
| 1.7
| 1.7
| 319,948
| ###
| ###
| ###
| ### |
2010-Jun-11 Fri
| ###
| 1.775
| 1.685
| 1.72
|
|
| 27.9
| 27.9
| 0.1 |
2010-Jun-10 Thu
| 1.72
| ###
| ###
| 1.7
|
|
| ###
| ###
| ### |
2010-Jun-09 Wed
| 1.785
| 1.785
| 1.7
| 1.72
|
|
| 12.8
| 12.8
| 0.1 |
2010-Jun-08 Tue
| 1.78
| 1.82
| 1.755
| 1.78
|
|
| ###
| ###
| 0.1 |
2010-Jun-07 Mon
| 1.75
| 1.785
| ###
| 1.77
| 120,488
| ###
| 82.8
| 82.8
| ### |
2010-Jun-04 Fri
| ###
| ###
| 1.8
| ###
|
|
| 7.7
| 7.7
| 0.0 |
2010-Jun-03 Thu
| 1.83
| ###
| 1.83
| ###
| 628,945
| 575,484
| 90.2
| 90.2
| 0.0 |
2010-Jun-02 Wed
| ###
| 1.82
| 1.785
| 1.81
| 741,170
| 1,335,958
| ###
| ###
| ### |
2010-Jun-01 Tue
| 1.82
| 1.85
| 1.8
| 1.82
|
|
| ###
| ###
| ### |
2010-May-31 Mon
| 1.86
| 1.86
| 1.82
| 1.84
|
|
| ###
| ###
| ### |
2010-May-28 Fri
| 1.8
| 1.87
| 1.8
| 1.87
|
|
| ###
| ###
| ### |
2010-May-27 Thu
| ###
| 1.775
| ###
| 1.775
| 1,682,678
| 1,493,376
| ###
| ###
| ### |
2010-May-26 Wed
| 1.675
| ###
| ###
| ###
| 2,424,675
| 0
| 97.5
| 97.5
| 0.0 |
2010-May-25 Tue
| 1.745
| 1.745
| ###
| ###
|
|
| 9.9
| 9.9
| 0.0 |
2010-May-24 Mon
| ###
| 1.775
| ###
| 1.755
| 527,453
| ###
| ###
| ###
| 0.1 |
2010-May-21 Fri
| 1.5
| ###
| 1.455
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-20 Thu
| ###
| 1.7
| ###
| ###
| 903,885
| ###
| 36.0
| 36.0
| 0.0 |
2010-May-19 Wed
| 1.8
| 1.84
| 1.685
| ###
| 476,343
| 839,554
| 10.7
| 10.7
| 0.0 |
2010-May-18 Tue
| 1.8
| 1.84
| 1.755
| 1.79
| 306,773
| 551,424
| ###
| ###
| 0.1 |
2010-May-17 Mon
| 1.82
| 1.86
| 1.76
| 1.785
| 705,043
| 1,276,127
| ###
| ###
| 0.1 |
2010-May-14 Fri
| ###
| ###
| 1.89
| ###
| 151,188
| 142,872
| ###
| ###
| 0.0 |
2010-May-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-12 Wed
| ###
| 1.985
| ###
| ###
| 375,252
| ###
| ###
| ###
| 0.0 |
2010-May-11 Tue
| ###
| ###
| ###
| ###
| 418,275
| 0
| 22.4
| 22.4
| 0.0 |
2010-May-10 Mon
| 1.82
| 1.975
| 1.82
| 1.955
|
|
| ###
| ###
| ### |
2010-May-07 Fri
| ###
| ###
| ###
| 1.87
| 1,072,657
| 0
| ###
| ###
| ### |
2010-May-06 Thu
| ###
| ###
| ###
| 1.985
|
|
| 85.8
| 85.8
| ### |
2010-May-05 Wed
| 2
| ###
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2010-May-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-03 Mon
| ###
| ###
| ###
| ###
| 594,559
| 0
| ###
| ###
| 0.0 |
2010-Apr-30 Fri
| ###
| ###
| ###
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2010-Apr-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-28 Wed
| ###
| ###
| ###
| 2
|
|
| 72.2
| 72.2
| 0.1 |
2010-Apr-27 Tue
| 2
| ###
| 1.985
| ###
| 707,541
| ###
| ###
| ###
| 0.0 |
2010-Apr-23 Fri
| ###
| ###
| ###
| ###
| 609,553
| 0
| ###
| ###
| 0.0 |
2010-Apr-22 Thu
| ###
| ###
| ###
| ###
| 461,453
| 0
| 12.6
| 12.6
| 0.0 |
2010-Apr-21 Wed
| ###
| ###
| ###
| ###
|
|
| 17.5
| 17.5
| 0.0 |
2010-Apr-20 Tue
| ###
| ###
| ###
| ###
| 335,072
| 0
| ###
| ###
| 0.0 |
2010-Apr-19 Mon
| ###
| ###
| ###
| ###
| 383,244
| 0
| 87.4
| 87.4
| 0.0 |
2010-Apr-16 Fri
| ###
| 2.21
| ###
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2010-Apr-15 Thu
| 2.23
| 2.25
| ###
| 2.21
| 381,946
| 429,689
| ###
| ###
| 0.2 |
2010-Apr-14 Wed
| 2.27
| ###
| 2.25
| 2.28
|
|
| 70.3
| 70.3
| 0.2 |
2010-Apr-13 Tue
| 2.28
| 2.28
| 2.22
| 2.26
|
|
| 36.9
| 36.9
| ### |
2010-Apr-12 Mon
| ###
| ###
| 2.26
| 2.27
| 315,549
| 356,570
| 24.0
| 24.0
| 0.2 |
2010-Apr-09 Fri
| ###
| ###
| 2.29
| ###
| 493,755
| 565,349
| ###
| ###
| 0.0 |
2010-Apr-08 Thu
| 2.27
| ###
| 2.24
| 2.28
| 275,759
| 308,850
| ###
| ###
| 0.2 |
2010-Apr-07 Wed
| 2.28
| 2.29
| 2.25
| 2.27
|
|
| 29.4
| 29.4
| 0.2 |
2010-Apr-06 Tue
| 2.2
| 2.28
| 2.2
| 2.27
| 609,144
| 1,364,482
| ###
| ###
| 0.2 |
2010-Apr-01 Thu
| ###
| ###
| ###
| ###
| 590,074
| 0
| ###
| ###
| 0.0 |
2010-Mar-31 Wed
| ###
| ###
| ###
| ###
| 556,240
| 0
| 21.1
| 21.1
| 0.0 |
2010-Mar-30 Tue
| ###
| ###
| ###
| ###
| 621,779
| 0
| ###
| ###
| 0.0 |
2010-Mar-29 Mon
| 2.27
| 2.27
| 2
| ###
| 1,387,950
| 2,963,273
| 3.1
| 3.1
| 0.0 |
2010-Mar-26 Fri
| 2.27
| 2.27
| 2.27
| 2.27
| 0
|
|
|
| 0.2 |
2010-Mar-25 Thu
| 2.27
| 2.27
| 2.27
| 2.27
| 0
|
|
|
| 0.2 |
2010-Mar-24 Wed
| 2.27
| 2.27
| 2.27
| 2.27
| 0
|
|
|
| 0.2 |
2010-Mar-23 Tue
| 2.27
| 2.27
| 2.27
| 2.27
| 0
|
|
|
| 0.2 |
2010-Mar-22 Mon
| 2.27
| 2.27
| 2.27
| 2.27
| 0
|
|
|
| 0.2 |
2010-Mar-19 Fri
| ###
| 2.27
| ###
| 2.27
|
|
| ###
| ###
| 0.2 |
2010-Mar-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-17 Wed
| ###
| ###
| ###
| ###
| 247,674
| 0
| ###
| ###
| 0.0 |
2010-Mar-16 Tue
| ###
| ###
| ###
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2010-Mar-15 Mon
| 2.2
| 2.22
| ###
| ###
| 426,941
| ###
| 29.9
| 29.9
| 0.0 |
2010-Mar-12 Fri
| ###
| 2.25
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2010-Mar-11 Thu
| ###
| ###
| ###
| ###
| 278,853
| 0
| ###
| ###
| 0.0 |
2010-Mar-10 Wed
| ###
| ###
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2010-Mar-09 Tue
| ###
| ###
| 2
| ###
|
|
| 91.4
| 91.4
| 0.0 |
2010-Mar-08 Mon
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-05 Fri
| ###
| ###
| ###
| ###
| 275,285
| 0
| 79.3
| 79.3
| 0.0 |
2010-Mar-04 Thu
| ###
| ###
| ###
| ###
| 358,250
| 0
| ###
| ###
| 0.0 |
2010-Mar-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-02 Tue
| 1.955
| ###
| 1.955
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-01 Mon
| ###
| ###
| ###
| 2
|
|
| 90.8
| 90.8
| 0.1 |
2010-Feb-26 Fri
| ###
| ###
| ###
| 2
| 326,844
| 0
| ###
| ###
| 0.1 |
2010-Feb-25 Thu
| ###
| ###
| ###
| ###
| 229,350
| 0
| 44.3
| 44.3
| 0.0 |
2010-Feb-24 Wed
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2010-Feb-23 Tue
| ###
| ###
| 1.975
| ###
| 279,940
| 276,440
| ###
| ###
| 0.0 |
2010-Feb-22 Mon
| ###
| ###
| ###
| 2
|
|
| 84.4
| 84.4
| 0.1 |
2010-Feb-19 Fri
| ###
| ###
| ###
| ###
| 120,953
| 0
| ###
| ###
| 0.0 |
2010-Feb-18 Thu
| 1.955
| ###
| 1.945
| ###
| 417,225
| 405,751
| ###
| ###
| 0.0 |
2010-Feb-17 Wed
| 1.88
| ###
| 1.88
| ###
|
|
| 89.0
| 89.0
| 0.0 |
2010-Feb-16 Tue
| 1.82
| 1.88
| 1.82
| 1.88
| 361,158
| 668,142
| ###
| ###
| 0.1 |
2010-Feb-15 Mon
| 1.85
| 1.85
| 1.755
| 1.82
|
|
| 24.9
| 24.9
| ### |
2010-Feb-12 Fri
| 1.78
| 1.85
| 1.76
| 1.85
| 490,124
| 884,673
| ###
| ###
| 0.1 |
2010-Feb-11 Thu
| ###
| 1.775
| 1.685
| 1.77
|
|
| ###
| ###
| ### |
2010-Feb-10 Wed
| 1.8
| 1.8
| ###
| 1.7
|
|
| ###
| ###
| ### |
|