End of day Prices (full format), 600 Days for (BKN) BRADKEN LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -1.15 |
2010-Mar-05 Fri
| ###
| ###
| 6.88
| ###
| 799,351
| ###
| 73.1
| 73.1
| 0.0 |
2010-Mar-04 Thu
| 6.88
| ###
| 6.83
| 6.88
|
|
| 74.0
| 74.0
| ### |
2010-Mar-03 Wed
| ###
| 6.88
| 6.57
| 6.86
|
|
| ###
| ###
| 0.5 |
2010-Mar-02 Tue
| ###
| ###
| 6.55
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2010-Mar-01 Mon
| 6.49
| 6.71
| 6.4
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2010-Feb-26 Fri
| 6.73
| 6.73
| 6.29
| 6.48
| 706,027
| ###
| ###
| ###
| 0.5 |
2010-Feb-25 Thu
| 6.76
| 6.87
| 6.57
| 6.71
|
|
| ###
| ###
| ### |
2010-Feb-24 Wed
| ###
| 6.76
| 6.5
| 6.71
|
|
| 77.7
| 77.7
| ### |
2010-Feb-23 Tue
| ###
| 6.73
| ###
| 6.7
| 653,326
| 2,198,441
| ###
| ###
| 0.5 |
2010-Feb-22 Mon
| 6.7
| 6.82
| 6.59
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2010-Feb-19 Fri
| 6.81
| 6.82
| ###
| ###
| 683,359
| 2,330,254
| ###
| ###
| 0.0 |
2010-Feb-18 Thu
| 6.89
| 6.89
| 6.74
| 6.74
| 497,382
| 3,389,658
| ###
| ###
| ### |
2010-Feb-17 Wed
| 6.8
| ###
| 6.75
| 6.89
| 428,176
| ###
| ###
| ###
| 0.5 |
2010-Feb-16 Tue
| 6.79
| 6.83
| ###
| 6.72
| 431,345
| 1,473,043
| ###
| ###
| 0.5 |
2010-Feb-15 Mon
| ###
| 6.86
| 6.57
| 6.76
|
|
| 84.2
| 84.2
| 0.5 |
2010-Feb-12 Fri
| 6.82
| 6.85
| ###
| 6.79
| 877,988
| ###
| ###
| ###
| 0.5 |
2010-Feb-11 Thu
| 6.45
| 6.8
| 6.43
| 6.74
| 972,543
| 6,433,371
| 88.9
| 88.9
| ### |
2010-Feb-10 Wed
| ###
| ###
| ###
| 6.41
|
|
| 12.8
| 12.8
| 0.5 |
2010-Feb-09 Tue
| ###
| ###
| ###
| 6.53
| 3,016,424
| 0
| ###
| ###
| ### |
2010-Feb-08 Mon
| 5.85
| ###
| 5.77
| 5.85
|
|
| 71.1
| 71.1
| 0.4 |
2010-Feb-05 Fri
| ###
| ###
| 5.7
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2010-Feb-04 Thu
| ###
| ###
| ###
| ###
| 985,250
| 0
| ###
| ###
| 0.0 |
2010-Feb-03 Wed
| ###
| ###
| ###
| ###
| 436,883
| 0
| 85.2
| 85.2
| 0.0 |
2010-Feb-02 Tue
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2010-Feb-01 Mon
| ###
| ###
| 5.81
| ###
|
|
| 41.1
| 41.1
| 0.0 |
2010-Jan-29 Fri
| ###
| ###
| 6
| ###
| 1,985,527
| 5,956,581
| ###
| ###
| 0.0 |
2010-Jan-28 Thu
| 6.24
| 6.24
| ###
| ###
| 728,741
| 2,273,671
| 25.0
| 25.0
| 0.0 |
2010-Jan-27 Wed
| 6.2
| 6.21
| ###
| ###
|
|
| 49.6
| 49.6
| 0.0 |
2010-Jan-25 Mon
| ###
| 6.22
| ###
| 6.2
| 501,479
| ###
| ###
| ###
| 0.4 |
2010-Jan-22 Fri
| ###
| 6.28
| ###
| 6.26
|
|
| ###
| ###
| 0.4 |
2010-Jan-21 Thu
| 6.24
| ###
| 6.22
| 6.25
| 1,406,683
| 4,374,784
| 78.4
| 78.4
| ### |
2010-Jan-20 Wed
| ###
| ###
| 6.23
| 6.29
| 2,759,556
| ###
| ###
| ###
| ### |
2010-Jan-19 Tue
| 6.43
| 6.48
| 6.26
| 6.26
| 880,982
| 5,611,855
| ###
| ###
| 0.4 |
2010-Jan-18 Mon
| 6.48
| 6.49
| ###
| 6.4
| 1,048,184
| 3,401,357
| 23.1
| 23.1
| 0.5 |
2010-Jan-15 Fri
| ###
| ###
| 6.46
| 6.51
| 506,274
| ###
| ###
| ###
| ### |
2010-Jan-14 Thu
| 6.5
| ###
| 6.5
| 6.59
| 672,928
| ###
| ###
| ###
| ### |
2010-Jan-13 Wed
| 6.55
| ###
| 6.45
| 6.49
| 1,425,720
| 4,597,947
| 26.2
| 26.2
| ### |
2010-Jan-12 Tue
| ###
| 6.73
| 6.49
| 6.58
| 1,111,480
| 7,346,882
| ###
| ###
| 0.5 |
2010-Jan-11 Mon
| 6.82
| 6.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-08 Fri
| 6.89
| 6.89
| ###
| 6.7
| 579,620
| ###
| 14.5
| 14.5
| 0.5 |
2010-Jan-07 Thu
| 6.82
| ###
| 6.79
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-06 Wed
| 6.81
| 6.88
| 6.75
| 6.85
|
|
| ###
| ###
| ### |
2010-Jan-05 Tue
| ###
| ###
| 6.79
| 6.82
| 409,126
| 1,388,982
| ###
| ###
| 0.5 |
2010-Jan-04 Mon
| 6.83
| ###
| 6.82
| ###
| 1,013,871
| ###
| 73.4
| 73.4
| 0.0 |
2009-Dec-31 Thu
| 6.73
| 6.85
| 6.73
| 6.82
| 169,377
| ###
| 77.2
| 77.2
| 0.5 |
2009-Dec-30 Wed
| ###
| 6.77
| 6.58
| 6.75
| 426,987
| ###
| ###
| ###
| 0.5 |
2009-Dec-29 Tue
| ###
| 6.71
| 6.54
| 6.57
| 363,625
| ###
| ###
| ###
| ### |
2009-Dec-24 Thu
| 6.52
| ###
| 6.48
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2009-Dec-23 Wed
| 6.41
| 6.51
| ###
| 6.48
|
|
| ###
| ###
| 0.5 |
2009-Dec-22 Tue
| 6.41
| 6.43
| ###
| ###
| 803,870
| 2,584,442
| 24.4
| 24.4
| 0.0 |
2009-Dec-21 Mon
| 6.27
| 6.48
| 6.27
| ###
| 1,004,922
| 6,406,377
| 83.1
| 83.1
| 0.0 |
2009-Dec-18 Fri
| ###
| ###
| 6.24
| 6.27
| 2,099,550
| ###
| ###
| ###
| 0.4 |
2009-Dec-17 Thu
| ###
| 6.75
| ###
| 6.7
|
|
| 72.0
| 72.0
| 0.5 |
2009-Dec-16 Wed
| 6.81
| 6.82
| 6.55
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2009-Dec-15 Tue
| 6.81
| ###
| 6.81
| 6.81
|
|
| 68.7
| 68.7
| ### |
2009-Dec-14 Mon
| ###
| ###
| 6.8
| 6.89
|
|
| 18.5
| 18.5
| 0.5 |
2009-Dec-11 Fri
| ###
| ###
| ###
| ###
| 257,243
| 0
| 76.7
| 76.7
| 0.0 |
2009-Dec-10 Thu
| ###
| ###
| ###
| 7
| 302,889
| 0
| 26.5
| 26.5
| 0.5 |
2009-Dec-09 Wed
| ###
| 7.26
| ###
| ###
| 330,271
| 1,198,883
| 76.4
| 76.4
| 0.0 |
2009-Dec-08 Tue
| ###
| ###
| ###
| ###
| 513,023
| 0
| 91.3
| 91.3
| 0.0 |
2009-Dec-07 Mon
| ###
| ###
| ###
| ###
| 759,527
| 0
| 23.8
| 23.8
| 0.0 |
2009-Dec-04 Fri
| ###
| 7.43
| 7.25
| 7.27
|
|
| ###
| ###
| ### |
2009-Dec-03 Thu
| 7.44
| 7.5
| ###
| 7.45
| 630,628
| 2,364,855
| ###
| ###
| 0.5 |
2009-Dec-02 Wed
| ###
| 7.55
| ###
| 7.44
|
|
| 81.4
| 81.4
| ### |
2009-Dec-01 Tue
| ###
| ###
| ###
| 7.23
| 345,424
| 0
| 77.8
| 77.8
| ### |
2009-Nov-30 Mon
| ###
| 7.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-27 Fri
| ###
| ###
| 6.73
| 6.86
| 981,824
| ###
| 18.8
| 18.8
| 0.5 |
2009-Nov-26 Thu
| 7.27
| 7.29
| ###
| ###
| 408,144
| 1,487,684
| 29.8
| 29.8
| 0.0 |
2009-Nov-25 Wed
| ###
| ###
| 7.2
| 7.23
|
|
| ###
| ###
| ### |
2009-Nov-24 Tue
| 7.5
| 7.52
| 7.27
| 7.29
|
|
| ###
| ###
| ### |
2009-Nov-23 Mon
| ###
| 7.45
| 7.27
| ###
| 354,628
| ###
| 72.2
| 72.2
| 0.0 |
2009-Nov-20 Fri
| 7.27
| 7.28
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2009-Nov-19 Thu
| 7.44
| 7.48
| 7.26
| ###
| 336,445
| ###
| ###
| ###
| 0.0 |
2009-Nov-18 Wed
| 7.4
| 7.47
| ###
| 7.4
| 333,524
| ###
| ###
| ###
| 0.5 |
2009-Nov-17 Tue
| 7.47
| 7.54
| ###
| 7.25
|
|
| ###
| ###
| 0.5 |
2009-Nov-16 Mon
| ###
| 7.24
| 6.88
| 7.24
| 828,343
| ###
| ###
| ###
| 0.5 |
2009-Nov-13 Fri
| 6.84
| ###
| 6.75
| 6.84
| 768,477
| ###
| 66.6
| 66.6
| 0.5 |
2009-Nov-12 Thu
| 6.88
| ###
| 6.84
| 6.88
| 318,222
| ###
| 74.2
| 74.2
| ### |
2009-Nov-11 Wed
| 6.79
| ###
| 6.79
| 6.86
|
|
| ###
| ###
| 0.5 |
2009-Nov-10 Tue
| 6.86
| ###
| 6.76
| 6.8
| 790,825
| 2,672,988
| ###
| ###
| 0.5 |
2009-Nov-09 Mon
| 6.76
| 6.84
| 6.7
| 6.8
| 846,129
| ###
| ###
| ###
| 0.5 |
2009-Nov-06 Fri
| 6.54
| ###
| 6.49
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-05 Thu
| ###
| 6.5
| ###
| 6.43
| 417,021
| ###
| ###
| ###
| ### |
2009-Nov-04 Wed
| 6.45
| 6.55
| 6.29
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-03 Tue
| 6.45
| 6.53
| ###
| 6.4
| 791,920
| ###
| ###
| ###
| 0.5 |
2009-Nov-02 Mon
| ###
| 6.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-30 Fri
| 6.29
| 6.47
| 6.22
| 6.28
|
|
| 31.4
| 31.4
| 0.4 |
2009-Oct-29 Thu
| ###
| ###
| 5.48
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-28 Wed
| ###
| ###
| ###
| ###
|
|
| 7.4
| 7.4
| 0.0 |
2009-Oct-27 Tue
| ###
| ###
| ###
| 6.7
| 1,053,020
| 0
| 21.9
| 21.9
| 0.5 |
2009-Oct-26 Mon
| ###
| ###
| ###
| ###
| 768,151
| 0
| 34.1
| 34.1
| 0.0 |
2009-Oct-23 Fri
| 6.85
| ###
| 6.82
| ###
| 1,156,040
| ###
| 83.7
| 83.7
| 0.0 |
2009-Oct-22 Thu
| ###
| 6.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-21 Wed
| 6.55
| 6.72
| 6.48
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2009-Oct-20 Tue
| 6.46
| 6.58
| 6.45
| 6.55
| 767,479
| 5,000,125
| ###
| ###
| 0.5 |
2009-Oct-19 Mon
| 6.46
| 6.47
| ###
| 6.42
| 551,527
| 1,784,189
| ###
| ###
| 0.5 |
2009-Oct-16 Fri
| ###
| ###
| 6.45
| 6.54
|
|
| 31.4
| 31.4
| 0.5 |
2009-Oct-15 Thu
| 6.7
| 6.7
| 6.52
| 6.58
|
|
| 25.2
| 25.2
| 0.5 |
2009-Oct-14 Wed
| 6.55
| ###
| 6.5
| 6.55
|
|
| 60.5
| 60.5
| 0.5 |
2009-Oct-13 Tue
| 6.55
| 6.57
| 6.48
| 6.53
|
|
| ###
| ###
| ### |
2009-Oct-12 Mon
| 6.5
| 6.57
| 6.46
| 6.53
| 758,873
| 4,944,057
| 74.2
| 74.2
| ### |
2009-Oct-09 Fri
| 6.45
| 6.5
| 6.42
| 6.49
| 434,071
| ###
| 72.0
| 72.0
| ### |
2009-Oct-08 Thu
| ###
| 6.49
| 6.29
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2009-Oct-07 Wed
| 6.4
| 6.48
| 6.28
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-06 Tue
| 6.46
| 6.52
| 6.26
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2009-Oct-05 Mon
| 6.55
| ###
| ###
| ###
|
|
| 11.0
| 11.0
| 0.0 |
2009-Oct-02 Fri
| ###
| ###
| ###
| ###
| 758,021
| 0
| 92.3
| 92.3
| 0.0 |
2009-Oct-01 Thu
| 6.53
| ###
| 6.47
| 6.51
| 486,753
| 1,574,645
| 37.9
| 37.9
| ### |
2009-Sep-30 Wed
| 6.74
| 6.85
| 6.57
| 6.59
|
|
| ###
| ###
| ### |
2009-Sep-29 Tue
| ###
| 6.78
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2009-Sep-28 Mon
| 6.56
| 6.56
| 6.41
| 6.43
| 351,840
| 2,281,682
| ###
| ###
| ### |
2009-Sep-25 Fri
| ###
| ###
| 6.49
| ###
| 497,883
| ###
| ###
| ###
| 0.0 |
2009-Sep-24 Thu
| 6.83
| 6.83
| ###
| 6.7
| 823,547
| ###
| 23.5
| 23.5
| 0.5 |
2009-Sep-23 Wed
| ###
| ###
| 6.82
| 6.83
|
|
| ###
| ###
| 0.5 |
2009-Sep-22 Tue
| ###
| ###
| ###
| 6.85
|
|
| ###
| ###
| ### |
2009-Sep-21 Mon
| ###
| ###
| ###
| 6.71
| 822,744
| 0
| ###
| ###
| ### |
2009-Sep-18 Fri
| ###
| ###
| 6.78
| 6.82
| 611,841
| 2,074,140
| 25.8
| 25.8
| 0.5 |
2009-Sep-17 Thu
| 6.8
| ###
| 6.75
| 6.86
| 569,182
| 1,920,989
| ###
| ###
| 0.5 |
2009-Sep-16 Wed
| ###
| 6.79
| ###
| 6.75
|
|
| 71.8
| 71.8
| 0.5 |
2009-Sep-15 Tue
| ###
| ###
| 6.51
| 6.59
|
|
| ###
| ###
| ### |
2009-Sep-14 Mon
| 6.56
| ###
| 6.47
| 6.55
| 897,028
| 2,901,885
| 45.1
| 45.1
| 0.5 |
2009-Sep-11 Fri
| 6.45
| 6.59
| 6.44
| 6.52
| 628,876
| 4,097,127
| ###
| ###
| 0.5 |
2009-Sep-10 Thu
| 6.28
| 6.43
| 6.26
| 6.41
| 663,821
| 4,211,944
| 77.4
| 77.4
| 0.5 |
2009-Sep-09 Wed
| ###
| ###
| 6.2
| 6.28
|
|
| ###
| ###
| 0.4 |
2009-Sep-08 Tue
| 6.28
| ###
| 6.27
| ###
|
|
| 64.5
| 64.5
| 0.0 |
2009-Sep-07 Mon
| 6.22
| ###
| 6.21
| 6.25
|
|
| ###
| ###
| ### |
2009-Sep-04 Fri
| ###
| 6.22
| ###
| 6.22
|
|
| ###
| ###
| 0.4 |
2009-Sep-03 Thu
| ###
| ###
| ###
| ###
| 746,158
| 0
| ###
| ###
| 0.0 |
2009-Sep-02 Wed
| ###
| ###
| 5.83
| 6
|
|
| 24.0
| 24.0
| 0.4 |
2009-Sep-01 Tue
| 6.22
| 6.26
| ###
| 6.21
|
|
| 34.6
| 34.6
| ### |
2009-Aug-31 Mon
| 6.21
| 6.41
| 6.21
| 6.29
|
|
| ###
| ###
| ### |
2009-Aug-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-27 Thu
| ###
| ###
| ###
| 6.25
| 720,173
| 0
| 32.2
| 32.2
| ### |
2009-Aug-26 Wed
| 6.48
| 6.5
| 6.21
| 6.21
|
|
| ###
| ###
| ### |
2009-Aug-25 Tue
| 6.2
| 6.42
| ###
| 6.41
| 663,523
| ###
| 86.3
| 86.3
| 0.5 |
2009-Aug-24 Mon
| ###
| 6.49
| ###
| 6.2
|
|
| 16.8
| 16.8
| 0.4 |
2009-Aug-21 Fri
| 6.29
| ###
| ###
| 6.28
| 839,123
| 0
| ###
| ###
| 0.4 |
2009-Aug-20 Thu
| 6.71
| 6.75
| ###
| 6.24
| 1,432,946
| ###
| 4.8
| 4.8
| 0.4 |
2009-Aug-19 Wed
| 6.78
| ###
| 6.43
| 6.53
|
|
| 12.9
| 12.9
| ### |
2009-Aug-18 Tue
| ###
| ###
| 6.22
| 6.7
|
|
| 93.3
| 93.3
| 0.5 |
2009-Aug-17 Mon
| 6.83
| 6.83
| 6.56
| 6.59
|
|
| ###
| ###
| ### |
2009-Aug-14 Fri
| 6.85
| ###
| 6.85
| 6.87
| 2,944,147
| ###
| 68.6
| 68.6
| ### |
2009-Aug-13 Thu
| 6.79
| ###
| 6.71
| 6.77
|
|
| 26.4
| 26.4
| ### |
2009-Aug-12 Wed
| ###
| 6.71
| 6.53
| 6.58
|
|
| 21.0
| 21.0
| 0.5 |
2009-Aug-11 Tue
| 6.26
| 6.85
| 6.23
| 6.85
| 1,776,120
| 11,615,824
| ###
| ###
| ### |
2009-Aug-10 Mon
| 6.26
| 6.44
| 6.23
| 6.26
|
|
| ###
| ###
| 0.4 |
2009-Aug-07 Fri
| 6.25
| 6.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-06 Thu
| 5.2
| ###
| ###
| 6
| 3,195,840
| 0
| 98.9
| 98.9
| 0.4 |
2009-Aug-05 Wed
| 5.52
| ###
| ###
| 5.22
|
|
| 10.4
| 10.4
| 0.4 |
2009-Aug-04 Tue
| ###
| 5.71
| 5.51
| 5.55
| 692,247
| ###
| 29.1
| 29.1
| ### |
2009-Aug-03 Mon
| 5.28
| ###
| 5.27
| 5.55
| 670,453
| 1,766,643
| ###
| ###
| ### |
2009-Jul-31 Fri
| 5.49
| 5.5
| 5.25
| 5.28
|
|
| 11.2
| 11.2
| 0.4 |
2009-Jul-30 Thu
| 5.4
| 5.49
| ###
| 5.4
| 585,341
| ###
| ###
| ###
| 0.4 |
2009-Jul-29 Wed
| ###
| 5.54
| 5.2
| 5.4
|
|
| 78.2
| 78.2
| 0.4 |
2009-Jul-28 Tue
| ###
| 5.59
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2009-Jul-27 Mon
| ###
| ###
| ###
| ###
| 808,348
| 0
| ###
| ###
| 0.0 |
2009-Jul-24 Fri
| ###
| ###
| 4.88
| 4.89
| 691,551
| 1,687,384
| 8.2
| 8.2
| ### |
2009-Jul-23 Thu
| ###
| 5.23
| 4.56
| ###
|
|
| 96.6
| 96.6
| 0.0 |
2009-Jul-22 Wed
| ###
| 4.7
| 4.49
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-21 Tue
| ###
| 4.71
| 4.58
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2009-Jul-20 Mon
| 4.54
| ###
| 4.53
| ###
| 701,554
| ###
| ###
| ###
| 0.0 |
2009-Jul-17 Fri
| 4.55
| 4.59
| 4.46
| 4.52
| 445,150
| ###
| ###
| ###
| 0.3 |
2009-Jul-16 Thu
| 4.48
| ###
| 4.41
| 4.48
| 795,027
| ###
| 71.4
| 71.4
| ### |
2009-Jul-15 Wed
| ###
| 4.28
| ###
| 4.27
|
|
| 78.5
| 78.5
| ### |
2009-Jul-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-13 Mon
| ###
| ###
| ###
| 4
| 373,774
| 0
| 84.6
| 84.6
| 0.3 |
2009-Jul-10 Fri
| 3.85
| ###
| 3.85
| ###
|
|
| 86.7
| 86.7
| 0.0 |
2009-Jul-09 Thu
| ###
| ###
| 3.79
| 3.85
|
|
| 19.5
| 19.5
| 0.3 |
2009-Jul-08 Wed
| 3.85
| ###
| 3.72
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-07 Tue
| ###
| ###
| 3.86
| ###
| 750,377
| 1,448,227
| ###
| ###
| 0.0 |
2009-Jul-06 Mon
| ###
| ###
| ###
| 4
| 704,043
| 0
| 37.6
| 37.6
| 0.3 |
2009-Jul-03 Fri
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2009-Jul-02 Thu
| 4.25
| ###
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2009-Jul-01 Wed
| 4.2
| 4.23
| ###
| 4.2
|
|
| 71.7
| 71.7
| ### |
2009-Jun-30 Tue
| ###
| ###
| ###
| ###
| 1,039,654
| 0
| 89.6
| 89.6
| 0.0 |
2009-Jun-29 Mon
| ###
| ###
| 4
| ###
| 987,052
| ###
| 88.3
| 88.3
| 0.0 |
2009-Jun-26 Fri
| ###
| ###
| ###
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2009-Jun-25 Thu
| 3.88
| ###
| 3.8
| ###
| 1,210,959
| 2,300,822
| 71.4
| 71.4
| 0.0 |
2009-Jun-24 Wed
| 3.8
| ###
| 3.75
| 3.8
| 553,180
| ###
| ###
| ###
| ### |
2009-Jun-23 Tue
| 3.8
| 3.84
| ###
| 3.79
| 971,280
| 1,864,857
| ###
| ###
| ### |
2009-Jun-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-19 Fri
| ###
| ###
| 3.88
| ###
| 720,940
| 1,398,623
| 21.2
| 21.2
| 0.0 |
2009-Jun-18 Thu
| ###
| ###
| 3.84
| ###
| 925,342
| 1,776,656
| 79.3
| 79.3
| 0.0 |
2009-Jun-17 Wed
| ###
| ###
| 3.85
| ###
|
|
| 16.4
| 16.4
| 0.0 |
2009-Jun-16 Tue
| ###
| ###
| ###
| 4.2
|
|
| 25.4
| 25.4
| ### |
2009-Jun-15 Mon
| 4.29
| 4.4
| 4.25
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2009-Jun-12 Fri
| 4.28
| ###
| 4.22
| 4.24
|
|
| 28.3
| 28.3
| 0.3 |
2009-Jun-11 Thu
| 4.27
| 4.47
| ###
| 4.2
| 987,953
| 2,208,074
| 21.5
| 21.5
| ### |
2009-Jun-10 Wed
| ###
| 4.25
| ###
| 4.24
|
|
| ###
| ###
| 0.3 |
2009-Jun-09 Tue
| ###
| ###
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2009-Jun-05 Fri
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2009-Jun-04 Thu
| ###
| ###
| 3.84
| ###
| 729,144
| 1,399,956
| ###
| ###
| 0.0 |
2009-Jun-03 Wed
| 3.87
| ###
| 3.81
| 4
|
|
| ###
| ###
| 0.3 |
2009-Jun-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-01 Mon
| 3.46
| 3.57
| ###
| 3.51
| 689,786
| ###
| ###
| ###
| ### |
2009-May-29 Fri
| 3.48
| 3.57
| ###
| 3.44
|
|
| ###
| ###
| 0.2 |
2009-May-28 Thu
| 3.52
| 3.58
| 3.51
| 3.52
|
|
| 71.4
| 71.4
| ### |
2009-May-27 Wed
| 3.5
| ###
| 3.5
| 3.59
| 878,588
| 1,537,529
| 84.4
| 84.4
| ### |
2009-May-26 Tue
| ###
| 3.42
| 3.27
| ###
| 368,646
| 1,233,120
| ###
| ###
| 0.0 |
2009-May-25 Mon
| 3.25
| ###
| 3.24
| 3.27
| 474,652
| ###
| 75.3
| 75.3
| ### |
2009-May-22 Fri
| 3.29
| 3.29
| ###
| 3.24
| 868,820
| ###
| ###
| ###
| ### |
2009-May-21 Thu
| 3.5
| 3.51
| ###
| ###
| 698,722
| 1,226,257
| ###
| ###
| 0.0 |
2009-May-20 Wed
| 3.48
| 3.54
| ###
| 3.52
|
|
| 78.4
| 78.4
| ### |
2009-May-19 Tue
| 3.5
| 3.72
| ###
| 3.41
|
|
| 21.1
| 21.1
| ### |
2009-May-18 Mon
| ###
| ###
| 3.2
| 3.28
| 649,644
| ###
| 24.9
| 24.9
| 0.2 |
2009-May-15 Fri
| 3.53
| ###
| ###
| 3.42
| 1,027,846
| 0
| ###
| ###
| 0.2 |
2009-May-14 Thu
| ###
| ###
| 3.49
| 3.56
|
|
| ###
| ###
| 0.3 |
2009-May-13 Wed
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-11 Mon
| ###
| 4.24
| ###
| 4.22
|
|
| 86.0
| 86.0
| ### |
2009-May-08 Fri
| 3.83
| ###
| 3.82
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-07 Thu
| 3.88
| ###
| 3.56
| 3.83
| 1,461,747
| ###
| ###
| ###
| ### |
2009-May-06 Wed
| ###
| 4
| ###
| 3.78
| 965,775
| 1,931,550
| 87.2
| 87.2
| 0.3 |
2009-May-05 Tue
| 3.46
| 3.76
| 3.46
| ###
| 803,422
| 2,900,353
| ###
| ###
| 0.0 |
2009-May-04 Mon
| ###
| ###
| ###
| ###
| 771,458
| 0
| 90.3
| 90.3
| 0.0 |
2009-May-01 Fri
| ###
| 3.21
| ###
| ###
| 365,981
| ###
| ###
| ###
| 0.0 |
2009-Apr-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-29 Wed
| ###
| ###
| 2.85
| ###
| 537,781
| ###
| 85.6
| 85.6
| 0.0 |
2009-Apr-28 Tue
| ###
| 3
| 2.88
| ###
| 770,789
| ###
| 32.3
| 32.3
| 0.0 |
2009-Apr-27 Mon
| ###
| ###
| 2.86
| 3
| 1,591,825
| ###
| 20.1
| 20.1
| 0.2 |
2009-Apr-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-23 Thu
| 3.22
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-22 Wed
| ###
| 3.23
| ###
| 3.22
|
|
| ###
| ###
| 0.2 |
2009-Apr-21 Tue
| ###
| 3.23
| ###
| ###
| 1,331,443
| 2,150,280
| 95.1
| 95.1
| 0.0 |
2009-Apr-20 Mon
| ###
| ###
| ###
| ###
| 938,177
| 0
| ###
| ###
| 0.0 |
2009-Apr-17 Fri
| 3.41
| 3.5
| 3.25
| 3.27
|
|
| ###
| ###
| ### |
2009-Apr-16 Thu
| ###
| 3.24
| ###
| 3.24
| 785,675
| ###
| ###
| ###
| ### |
2009-Apr-15 Wed
| ###
| ###
| 2.86
| ###
| 644,746
| 921,986
| ###
| ###
| 0.0 |
2009-Apr-14 Tue
| 2.82
| ###
| 2.82
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-09 Thu
| ###
| 2.74
| ###
| 2.73
| 881,945
| ###
| 78.9
| 78.9
| ### |
2009-Apr-08 Wed
| ###
| ###
| 2.53
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-07 Tue
| 2.56
| 2.82
| 2.53
| 2.79
| 2,034,847
| ###
| ###
| ###
| ### |
2009-Apr-06 Mon
| ###
| 2.7
| 2.53
| 2.56
| 1,410,172
| ###
| 24.9
| 24.9
| 0.2 |
2009-Apr-03 Fri
| 2.25
| ###
| 2.2
| 2.57
| 2,782,929
| 3,061,221
| ###
| ###
| ### |
2009-Apr-02 Thu
| 1.7
| ###
| ###
| ###
| 5,074,280
| 0
| ###
| ###
| 0.0 |
2009-Apr-01 Wed
| ###
| 1.7
| 1.625
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-31 Tue
| 1.7
| ###
| 1.655
| 1.655
|
|
| ###
| ###
| 0.1 |
2009-Mar-30 Mon
| 1.75
| ###
| ###
| 1.75
|
|
| ###
| ###
| 0.1 |
2009-Mar-27 Fri
| 1.75
| 1.8
| 1.73
| 1.75
| 630,375
| ###
| ###
| ###
| 0.1 |
2009-Mar-26 Thu
| 1.75
| 1.76
| 1.72
| 1.75
|
|
| 61.9
| 61.9
| 0.1 |
2009-Mar-25 Wed
| 1.75
| 1.77
| 1.74
| 1.75
| 350,849
| ###
| ###
| ###
| 0.1 |
2009-Mar-24 Tue
| 1.8
| ###
| 1.56
| 1.75
| 1,220,383
| ###
| ###
| ###
| 0.1 |
2009-Mar-23 Mon
| ###
| ###
| ###
| 1.72
|
|
| ###
| ###
| 0.1 |
2009-Mar-20 Fri
| 1.85
| 1.85
| 1.775
| 1.8
|
|
| 20.7
| 20.7
| 0.1 |
2009-Mar-19 Thu
| 1.8
| 1.86
| 1.785
| 1.85
| 3,380,089
| ###
| ###
| ###
| 0.1 |
2009-Mar-18 Wed
| 1.76
| 1.81
| 1.72
| 1.75
|
|
| ###
| ###
| 0.1 |
2009-Mar-17 Tue
| 1.645
| ###
| ###
| 1.72
| 1,426,627
| 0
| 82.6
| 82.6
| 0.1 |
2009-Mar-16 Mon
| 1.575
| ###
| 1.57
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2009-Mar-13 Fri
| 1.41
| ###
| 1.41
| 1.53
| 2,683,683
| ###
| 91.9
| 91.9
| ### |
2009-Mar-12 Thu
| 1.29
| ###
| 1.27
| ###
| 1,941,551
| 1,232,884
| 88.1
| 88.1
| 0.0 |
2009-Mar-11 Wed
| ###
| ###
| ###
| 1.27
| 2,121,572
| 0
| ###
| ###
| ### |
2009-Mar-10 Tue
| ###
| ###
| ###
| ###
|
|
| 96.3
| 96.3
| 0.0 |
2009-Mar-09 Mon
| ###
| ###
| 0.945
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2009-Mar-06 Fri
| ###
| ###
| ###
| 0.985
| 753,658
| 0
| 15.8
| 15.8
| ### |
2009-Mar-05 Thu
| ###
| ###
| 1.025
| ###
| 1,847,689
| 946,940
| 31.7
| 31.7
| 0.0 |
2009-Mar-04 Wed
| ###
| ###
| ###
| ###
|
|
| 10.6
| 10.6
| 0.0 |
2009-Mar-03 Tue
| ###
| ###
| ###
| ###
| 1,005,246
| 0
| ###
| ###
| 0.0 |
2009-Mar-02 Mon
| 1.28
| 1.285
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-27 Fri
| ###
| ###
| 1.27
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2009-Feb-26 Thu
| ###
| 1.325
| ###
| 1.27
|
|
| ###
| ###
| ### |
2009-Feb-25 Wed
| ###
| 1.375
| ###
| ###
| 1,303,479
| 896,141
| ###
| ###
| 0.0 |
2009-Feb-24 Tue
| ###
| ###
| 1.25
| 1.275
| 1,049,883
| 656,176
| 26.2
| 26.2
| ### |
2009-Feb-23 Mon
| ###
| ###
| ###
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2009-Feb-20 Fri
| 1.46
| 1.475
| 1.425
| 1.43
| 810,189
| 1,174,774
| ###
| ###
| 0.1 |
2009-Feb-19 Thu
| 1.48
| ###
| 1.445
| 1.45
| 1,407,771
| ###
| 19.9
| 19.9
| ### |
2009-Feb-18 Wed
| ###
| 1.47
| 1.355
| 1.46
|
|
| ###
| ###
| 0.1 |
2009-Feb-17 Tue
| 1.46
| 1.475
| ###
| 1.41
|
|
| ###
| ###
| ### |
2009-Feb-16 Mon
| 1.55
| 1.58
| 1.46
| 1.46
|
|
| ###
| ###
| 0.1 |
2009-Feb-13 Fri
| ###
| ###
| 1.52
| 1.525
|
|
| 7.6
| 7.6
| 0.1 |
2009-Feb-12 Thu
| ###
| ###
| 1.485
| 1.54
|
|
| 0.8
| 0.8
| ### |
2009-Feb-11 Wed
| ###
| 2.25
| 1.84
| 1.84
|
|
| 3.4
| 3.4
| ### |
2009-Feb-10 Tue
| ###
| ###
| ###
| ###
| 392,677
| 0
| ###
| ###
| 0.0 |
2009-Feb-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-06 Fri
| ###
| ###
| ###
| ###
|
|
| 3.5
| 3.5
| 0.0 |
2009-Feb-05 Thu
| ###
| ###
| ###
| ###
| 1,514,778
| 0
| 16.9
| 16.9
| 0.0 |
2009-Feb-04 Wed
| 2.22
| 2.25
| ###
| ###
|
|
| 9.9
| 9.9
| 0.0 |
2009-Feb-03 Tue
| 2.41
| 2.43
| 2.2
| 2.26
|
|
| ###
| ###
| ### |
2009-Feb-02 Mon
| 2.47
| 2.47
| 2.4
| 2.43
| 269,679
| ###
| ###
| ###
| ### |
2009-Jan-30 Fri
| 2.45
| 2.5
| ###
| 2.45
| 634,548
| 793,185
| 66.9
| 66.9
| 0.2 |
2009-Jan-29 Thu
| 2.49
| 2.52
| 2.45
| 2.46
|
|
| ###
| ###
| 0.2 |
2009-Jan-28 Wed
| 2.45
| 2.49
| 2.41
| 2.49
| 429,549
| ###
| ###
| ###
| 0.2 |
2009-Jan-27 Tue
| 2.48
| 2.51
| 2.4
| 2.43
|
|
| 25.2
| 25.2
| ### |
2009-Jan-23 Fri
| ###
| ###
| 2.47
| 2.5
| 296,675
| ###
| 13.3
| 13.3
| 0.2 |
2009-Jan-22 Thu
| ###
| ###
| 2.59
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2009-Jan-21 Wed
| ###
| ###
| 2.46
| 2.5
| 332,077
| 408,454
| ###
| ###
| 0.2 |
2009-Jan-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-19 Mon
| ###
| 2.75
| ###
| 2.75
| 129,189
| ###
| 88.0
| 88.0
| ### |
2009-Jan-16 Fri
| 2.71
| 2.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-15 Thu
| 2.79
| 2.83
| 2.7
| 2.71
| 554,659
| ###
| 23.9
| 23.9
| ### |
2009-Jan-14 Wed
| 2.83
| ###
| 2.8
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2009-Jan-13 Tue
| ###
| ###
| 2.8
| 2.83
|
|
| ###
| ###
| 0.2 |
2009-Jan-12 Mon
| ###
| ###
| ###
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2009-Jan-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-08 Thu
| ###
| ###
| ###
| ###
| 439,081
| 0
| 24.1
| 24.1
| 0.0 |
2009-Jan-07 Wed
| ###
| ###
| 3.22
| 3.26
| 1,287,477
| ###
| ###
| ###
| 0.2 |
2009-Jan-06 Tue
| ###
| ###
| ###
| 3.23
| 804,354
| 0
| ###
| ###
| ### |
2009-Jan-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-02 Fri
| 2.74
| 2.88
| 2.74
| 2.78
|
|
| 69.9
| 69.9
| 0.2 |
2008-Dec-31 Wed
| 2.75
| 2.77
| ###
| 2.74
| 288,471
| ###
| 17.8
| 17.8
| 0.2 |
2008-Dec-30 Tue
| 2.75
| 2.76
| 2.73
| 2.75
|
|
| 61.2
| 61.2
| ### |
2008-Dec-29 Mon
| 2.72
| 2.78
| 2.72
| 2.75
|
|
| ###
| ###
| ### |
2008-Dec-24 Wed
| 2.7
| 2.84
| ###
| 2.7
|
|
| 63.7
| 63.7
| 0.2 |
2008-Dec-23 Tue
| 2.82
| 2.89
| 2.7
| 2.79
| 350,923
| 980,829
| ###
| ###
| ### |
2008-Dec-22 Mon
| 3
| 3
| 2.81
| 2.85
| 1,219,983
| 3,544,050
| ###
| ###
| ### |
2008-Dec-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-18 Thu
| 2.75
| 2.83
| ###
| 2.75
| 3,514,557
| ###
| ###
| ###
| ### |
2008-Dec-17 Wed
| 2.7
| ###
| 2.7
| ###
|
|
| 95.1
| 95.1
| 0.0 |
2008-Dec-16 Tue
| ###
| 2.72
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-15 Mon
| ###
| 2.76
| 2.52
| ###
| 1,720,478
| ###
| ###
| ###
| 0.0 |
2008-Dec-12 Fri
| 2.8
| 2.81
| 2.56
| 2.58
| 1,116,146
| 2,996,852
| ###
| ###
| 0.2 |
2008-Dec-11 Thu
| ###
| ###
| 2.75
| 2.83
| 557,486
| 766,543
| 13.6
| 13.6
| 0.2 |
2008-Dec-10 Wed
| ###
| ###
| ###
| 3
| 819,386
| 0
| 19.9
| 19.9
| 0.2 |
2008-Dec-09 Tue
| 3.25
| 3.25
| 2.87
| ###
| 869,723
| 2,661,352
| 10.4
| 10.4
| 0.0 |
2008-Dec-08 Mon
| ###
| ###
| 3
| ###
| 762,076
| ###
| ###
| ###
| 0.0 |
2008-Dec-05 Fri
| ###
| ###
| 3
| ###
|
|
| 8.3
| 8.3
| 0.0 |
2008-Dec-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-03 Wed
| ###
| ###
| ###
| 3.54
|
|
| 91.7
| 91.7
| 0.3 |
2008-Dec-02 Tue
| 3.43
| 3.49
| 3.25
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2008-Dec-01 Mon
| 3.42
| 3.73
| ###
| ###
|
|
| 91.1
| 91.1
| 0.0 |
2008-Nov-28 Fri
| 3.46
| ###
| ###
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2008-Nov-27 Thu
| ###
| 3.53
| 3.25
| 3.45
| 739,659
| 2,507,444
| ###
| ###
| ### |
2008-Nov-26 Wed
| ###
| 3.49
| ###
| ###
| 754,459
| ###
| ###
| ###
| 0.0 |
2008-Nov-25 Tue
| 3.26
| ###
| ###
| ###
| 556,851
| 0
| 80.3
| 80.3
| 0.0 |
2008-Nov-24 Mon
| 3.45
| 3.59
| ###
| ###
| 478,843
| 859,523
| 7.0
| 7.0
| 0.0 |
2008-Nov-21 Fri
| 3
| ###
| 2.85
| 3.2
|
|
| 85.6
| 85.6
| 0.2 |
2008-Nov-20 Thu
| 2.81
| ###
| 2.8
| ###
| 1,189,971
| 1,665,959
| 91.4
| 91.4
| 0.0 |
2008-Nov-19 Wed
| 3.25
| ###
| 2.84
| 2.88
|
|
| ###
| ###
| 0.2 |
2008-Nov-18 Tue
| ###
| ###
| ###
| ###
| 482,925
| 0
| 3.5
| 3.5
| 0.0 |
2008-Nov-17 Mon
| 3.87
| ###
| 3.58
| 3.59
| 375,387
| 671,942
| 12.6
| 12.6
| ### |
2008-Nov-14 Fri
| ###
| 4.2
| 3.81
| 3.86
|
|
| 9.9
| 9.9
| 0.3 |
2008-Nov-13 Thu
| 3.88
| ###
| 3.76
| 3.86
|
|
| 45.6
| 45.6
| 0.3 |
2008-Nov-12 Wed
| ###
| 4.21
| 3.85
| 4
|
|
| ###
| ###
| 0.3 |
2008-Nov-11 Tue
| ###
| 4.78
| 4.2
| 4.24
|
|
| 7.9
| 7.9
| 0.3 |
2008-Nov-10 Mon
| 5.21
| 5.23
| ###
| 4.74
|
|
| ###
| ###
| 0.3 |
2008-Nov-07 Fri
| ###
| ###
| ###
| ###
| 620,752
| 0
| ###
| ###
| 0.0 |
2008-Nov-06 Thu
| ###
| ###
| 5.47
| ###
|
|
| 15.8
| 15.8
| 0.0 |
2008-Nov-05 Wed
| ###
| ###
| ###
| 6.28
| 499,457
| 0
| 75.3
| 75.3
| 0.4 |
2008-Nov-04 Tue
| 5.84
| ###
| 5.78
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-03 Mon
| 5.4
| ###
| 5.23
| ###
| 1,193,047
| ###
| ###
| ###
| 0.0 |
2008-Oct-31 Fri
| ###
| ###
| ###
| ###
| 1,005,950
| 0
| 67.6
| 67.6
| 0.0 |
2008-Oct-30 Thu
| 4.23
| ###
| 4.23
| 4.45
| 1,634,042
| ###
| 81.1
| 81.1
| 0.3 |
2008-Oct-29 Wed
| 4.22
| ###
| ###
| 4.2
| 1,261,251
| 0
| ###
| ###
| ### |
2008-Oct-28 Tue
| ###
| ###
| 3.7
| 3.7
| 1,156,226
| ###
| ###
| ###
| 0.3 |
2008-Oct-27 Mon
| 4.25
| 4.29
| ###
| 4
| 421,945
| 905,072
| ###
| ###
| 0.3 |
2008-Oct-24 Fri
| ###
| ###
| 4.24
| ###
|
|
| 11.8
| 11.8
| 0.0 |
2008-Oct-23 Thu
| 5.25
| 5.25
| 4.84
| ###
| 864,050
| ###
| 14.3
| 14.3
| 0.0 |
2008-Oct-22 Wed
| 6.2
| 6.2
| ###
| 5.21
|
|
| 1.9
| 1.9
| 0.4 |
2008-Oct-21 Tue
| 6.26
| 6.47
| ###
| ###
| 439,925
| 1,423,157
| ###
| ###
| 0.0 |
2008-Oct-20 Mon
| 6.2
| 6.2
| 5.56
| 5.85
| 504,522
| 2,966,589
| ###
| ###
| 0.4 |
2008-Oct-17 Fri
| ###
| ###
| 6.22
| ###
| 305,189
| ###
| 25.7
| 25.7
| 0.0 |
2008-Oct-16 Thu
| 6.55
| 6.57
| ###
| 6.54
|
|
| ###
| ###
| 0.5 |
2008-Oct-15 Wed
| ###
| ###
| ###
| ###
| 227,376
| 0
| 88.0
| 88.0
| 0.0 |
2008-Oct-14 Tue
| ###
| ###
| ###
| 6.81
|
|
| 23.7
| 23.7
| ### |
2008-Oct-13 Mon
| ###
| ###
| ###
| 6.55
|
|
| 82.3
| 82.3
| 0.5 |
2008-Oct-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-09 Thu
| 7.55
| 7.59
| ###
| 6.78
| 1,199,652
| 4,552,679
| ###
| ###
| 0.5 |
2008-Oct-08 Wed
| 7.52
| ###
| ###
| ###
|
|
| 86.6
| 86.6
| 0.0 |
2008-Oct-07 Tue
| ###
| 7.76
| ###
| 7.76
| 423,374
| ###
| ###
| ###
| 0.6 |
2008-Oct-06 Mon
| ###
| ###
| ###
| 7.78
|
|
| 42.5
| 42.5
| 0.6 |
2008-Oct-03 Fri
| 8.2
| 8.2
| ###
| ###
| 524,889
| 2,152,044
| ###
| ###
| 0.0 |
2008-Oct-02 Thu
| 8.46
| 8.59
| 8.26
| ###
| 466,851
| ###
| ###
| ###
| 0.0 |
2008-Oct-01 Wed
| 8.85
| ###
| 8.55
| 8.7
| 239,851
| ###
| 26.0
| 26.0
| ### |
2008-Sep-30 Tue
| 8.45
| 8.78
| ###
| 8.7
|
|
| 71.8
| 71.8
| ### |
2008-Sep-29 Mon
| ###
| 9.26
| 8.81
| ###
| 256,449
| ###
| ###
| ###
| 0.0 |
2008-Sep-26 Fri
| ###
| 9.2
| 8.81
| ###
| 783,153
| ###
| 33.2
| 33.2
| 0.0 |
2008-Sep-25 Thu
| ###
| 9.45
| ###
| 9.2
| 642,184
| ###
| 23.3
| 23.3
| 0.7 |
2008-Sep-24 Wed
| ###
| 9.59
| ###
| 9.42
|
|
| 79.3
| 79.3
| 0.7 |
2008-Sep-23 Tue
| ###
| 9.43
| ###
| ###
| 532,658
| 2,511,482
| 78.4
| 78.4
| 0.0 |
2008-Sep-22 Mon
| 9.75
| 9.76
| 9
| 9.54
| 682,676
| ###
| ###
| ###
| ### |
2008-Sep-19 Fri
| 9.75
| ###
| 9.58
| 9.73
| 1,304,221
| ###
| ###
| ###
| ### |
2008-Sep-18 Thu
| 10.27
| ###
| 9.45
| 9.7
| 1,377,053
| 6,506,575
| 18.1
| 18.1
| 0.7 |
2008-Sep-17 Wed
| ###
| ###
| ###
| 10.7
| 972,942
| 0
| ###
| ###
| 0.8 |
2008-Sep-16 Tue
| 10.51
| ###
| ###
| 10.55
| 1,224,586
| 0
| ###
| ###
| ### |
2008-Sep-15 Mon
| ###
| ###
| ###
| 10.88
|
|
| 89.2
| 89.2
| 0.8 |
2008-Sep-12 Fri
| 10.85
| ###
| 10.77
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2008-Sep-11 Thu
| 10.8
| ###
| 10.75
| 10.77
|
|
| 45.2
| 45.2
| ### |
2008-Sep-10 Wed
| 10.75
| ###
| 10.58
| 10.8
| 823,672
| 4,357,224
| ###
| ###
| ### |
2008-Sep-09 Tue
| ###
| ###
| 10.81
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-05 Fri
| 10.5
| ###
| ###
| 10.87
|
|
| 87.9
| 87.9
| ### |
2008-Sep-04 Thu
| ###
| ###
| 10.58
| ###
| 1,405,354
| 7,434,322
| 41.5
| 41.5
| 0.0 |
2008-Sep-03 Wed
| 11.25
| ###
| ###
| 11.2
|
|
| 36.9
| 36.9
| 0.8 |
2008-Sep-02 Tue
| 11.25
| ###
| 11.21
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2008-Sep-01 Mon
| ###
| ###
| 10.87
| 11.28
|
|
| ###
| ###
| 0.8 |
2008-Aug-29 Fri
| ###
| ###
| 10.84
| ###
| 792,428
| 4,294,959
| ###
| ###
| 0.0 |
2008-Aug-28 Thu
| ###
| 10.78
| 10.59
| 10.73
|
|
| 71.3
| 71.3
| ### |
2008-Aug-27 Wed
| 10.58
| 10.8
| 10.45
| 10.59
| 584,241
| ###
| 71.3
| 71.3
| ### |
2008-Aug-26 Tue
| ###
| ###
| 10.21
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2008-Aug-25 Mon
| ###
| 10.52
| ###
| 10.41
| 750,471
| 3,947,477
| ###
| ###
| ### |
2008-Aug-22 Fri
| ###
| ###
| ###
| ###
| 860,489
| 0
| ###
| ###
| 0.0 |
2008-Aug-21 Thu
| ###
| ###
| 9.86
| ###
|
|
| 38.1
| 38.1
| 0.0 |
2008-Aug-20 Wed
| ###
| ###
| 9.57
| ###
| 698,245
| ###
| 86.5
| 86.5
| 0.0 |
2008-Aug-19 Tue
| ###
| ###
| 9.48
| ###
| 353,186
| ###
| ###
| ###
| 0.0 |
2008-Aug-18 Mon
| ###
| ###
| 9.56
| ###
| 366,073
| 1,749,828
| 14.3
| 14.3
| 0.0 |
2008-Aug-15 Fri
| ###
| ###
| 9.76
| ###
| 1,062,849
| ###
| 77.4
| 77.4
| 0.0 |
2008-Aug-14 Thu
| 9.78
| ###
| 9.7
| ###
| 1,521,883
| ###
| 73.4
| 73.4
| 0.0 |
2008-Aug-13 Wed
| 9.84
| ###
| 9.4
| 9.7
|
|
| ###
| ###
| 0.7 |
2008-Aug-12 Tue
| 9.89
| ###
| ###
| ###
| 1,064,873
| 0
| ###
| ###
| 0.0 |
2008-Aug-11 Mon
| 9.8
| ###
| 9.7
| 9.7
| 776,246
| ###
| 28.9
| 28.9
| 0.7 |
2008-Aug-08 Fri
| ###
| 9.81
| 9.5
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2008-Aug-07 Thu
| 9.46
| 9.83
| 9.42
| 9.7
| 778,888
| ###
| ###
| ###
| 0.7 |
2008-Aug-06 Wed
| ###
| 9.5
| ###
| 9.46
|
|
| ###
| ###
| 0.7 |
2008-Aug-05 Tue
| ###
| ###
| 8.8
| 9
| 1,327,884
| 5,842,689
| ###
| ###
| 0.6 |
2008-Aug-04 Mon
| 9
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-01 Fri
| 9
| ###
| ###
| ###
| 615,547
| 0
| ###
| ###
| 0.0 |
2008-Jul-31 Thu
| ###
| ###
| 8.86
| 9
|
|
| ###
| ###
| 0.6 |
2008-Jul-30 Wed
| 8.85
| ###
| 8.53
| 8.8
| 2,480,156
| ###
| 29.3
| 29.3
| 0.6 |
2008-Jul-29 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jul-28 Mon
| 8.83
| 8.89
| 8.76
| 8.84
| 778,485
| ###
| ###
| ###
| ### |
2008-Jul-25 Fri
| 8.86
| ###
| 8.82
| 8.82
|
|
| 38.9
| 38.9
| ### |
2008-Jul-24 Thu
| 8.87
| ###
| 8.8
| 8.88
|
|
| ###
| ###
| 0.6 |
2008-Jul-23 Wed
| 8.85
| 9
| 8.8
| ###
| 985,656
| ###
| 68.6
| 68.6
| 0.0 |
2008-Jul-22 Tue
| 8.51
| ###
| ###
| 8.77
| 689,926
| 0
| ###
| ###
| ### |
2008-Jul-21 Mon
| 8.2
| ###
| ###
| 8.5
|
|
| 86.9
| 86.9
| 0.6 |
2008-Jul-18 Fri
| 8.2
| 8.29
| ###
| ###
| 519,544
| ###
| ###
| ###
| 0.0 |
2008-Jul-17 Thu
| 8.41
| 8.41
| 8.2
| 8.22
| 430,087
| 3,571,872
| 20.5
| 20.5
| 0.6 |
2008-Jul-16 Wed
| ###
| 8.43
| 8.26
| ###
| 901,886
| ###
| ###
| ###
| 0.0 |
2008-Jul-15 Tue
| ###
| 8.48
| 8.28
| 8.43
|
|
| 82.7
| 82.7
| 0.6 |
2008-Jul-14 Mon
| 8
| 8.48
| 8
| 8.26
| 452,384
| 3,727,644
| 90.2
| 90.2
| 0.6 |
2008-Jul-11 Fri
| ###
| ###
| ###
| ###
| 473,785
| 0
| 68.4
| 68.4
| 0.0 |
2008-Jul-10 Thu
| 7.8
| ###
| 7.8
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-09 Wed
| 8
| 8
| 7.71
| 7.84
| 463,246
| ###
| ###
| ###
| 0.6 |
2008-Jul-08 Tue
| ###
| 8
| 7.86
| ###
| 301,473
| 2,390,680
| ###
| ###
| 0.0 |
2008-Jul-07 Mon
| 7.85
| ###
| ###
| ###
| 458,328
| 0
| 84.6
| 84.6
| 0.0 |
2008-Jul-04 Fri
| 7.81
| ###
| 7.81
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-03 Thu
| 8
| ###
| 7.83
| ###
| 574,485
| ###
| 43.0
| 43.0
| 0.0 |
2008-Jul-02 Wed
| ###
| ###
| ###
| ###
| 1,012,057
| 0
| 40.0
| 40.0
| 0.0 |
2008-Jul-01 Tue
| 8.51
| 8.59
| ###
| ###
| 625,559
| 2,686,775
| ###
| ###
| 0.0 |
2008-Jun-30 Mon
| ###
| 8.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-27 Fri
| 8.2
| 8.8
| ###
| 8.58
| 809,759
| ###
| ###
| ###
| 0.6 |
2008-Jun-26 Thu
| 8.2
| ###
| ###
| 8.53
| 501,128
| 0
| ###
| ###
| ### |
2008-Jun-25 Wed
| ###
| ###
| ###
| ###
| 786,158
| 0
| ###
| ###
| 0.0 |
2008-Jun-24 Tue
| ###
| ###
| ###
| ###
| 143,746
| 0
| 34.6
| 34.6
| 0.0 |
2008-Jun-23 Mon
| 8.2
| 8.29
| 8
| 8.28
| 335,081
| ###
| 77.2
| 77.2
| ### |
2008-Jun-20 Fri
| 8
| 8.25
| 8
| 8.25
| 776,588
| 6,309,777
| ###
| ###
| ### |
2008-Jun-19 Thu
| ###
| ###
| 7.83
| 8
| 2,020,445
| 7,910,042
| ###
| ###
| ### |
2008-Jun-18 Wed
| 8.45
| 8.47
| ###
| 8.45
|
|
| ###
| ###
| ### |
2008-Jun-17 Tue
| ###
| 8.55
| ###
| 8.5
|
|
| ###
| ###
| 0.6 |
2008-Jun-16 Mon
| ###
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2008-Jun-13 Fri
| 8.25
| ###
| 7.76
| 8.25
|
|
| 72.2
| 72.2
| ### |
2008-Jun-12 Thu
| ###
| 8.4
| 8.26
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-11 Wed
| ###
| 8.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-10 Tue
| 8.55
| 8.58
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2008-Jun-06 Fri
| 8.73
| 8.73
| 8.5
| ###
| 200,686
| ###
| ###
| ###
| 0.0 |
2008-Jun-05 Thu
| 8.53
| ###
| 8.49
| 8.53
| 523,371
| ###
| 75.9
| 75.9
| ### |
2008-Jun-04 Wed
| ###
| ###
| ###
| 8.51
|
|
| ###
| ###
| 0.6 |
2008-Jun-03 Tue
| 8.71
| 8.84
| ###
| 8.72
|
|
| ###
| ###
| 0.6 |
2008-Jun-02 Mon
| 8.86
| ###
| 8.78
| 8.85
| 415,421
| ###
| ###
| ###
| 0.6 |
2008-May-30 Fri
| 8.85
| ###
| 8.74
| ###
| 535,289
| ###
| ###
| ###
| 0.0 |
2008-May-29 Thu
| ###
| ###
| ###
| 8.84
|
|
| 29.9
| 29.9
| ### |
2008-May-28 Wed
| 8.77
| 8.89
| 8.7
| 8.86
| 570,382
| ###
| 80.4
| 80.4
| 0.6 |
2008-May-27 Tue
| 8.82
| 8.86
| 8.75
| 8.8
| 224,640
| 1,977,955
| ###
| ###
| 0.6 |
2008-May-26 Mon
| 8.84
| 8.89
| 8.73
| 8.8
|
|
| ###
| ###
| 0.6 |
2008-May-23 Fri
| 8.87
| 8.89
| ###
| 8.82
| 553,484
| ###
| ###
| ###
| ### |
2008-May-22 Thu
| 8.89
| 9
| 8.87
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2008-May-21 Wed
| 9
| ###
| 8.77
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2008-May-20 Tue
| 9
| 9.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-19 Mon
| 8.85
| 9
| 8.85
| ###
| 541,243
| ###
| ###
| ###
| 0.0 |
2008-May-16 Fri
| ###
| 8.8
| 8.56
| 8.8
| 1,376,926
| ###
| 78.6
| 78.6
| 0.6 |
2008-May-15 Thu
| 8.45
| ###
| 8.44
| 8.49
|
|
| 67.3
| 67.3
| ### |
2008-May-14 Wed
| 8.25
| 8.44
| 8.23
| 8.42
| 261,751
| ###
| 80.3
| 80.3
| ### |
2008-May-13 Tue
| ###
| ###
| ###
| 8.25
| 244,141
| 0
| ###
| ###
| ### |
2008-May-12 Mon
| ###
| 8.25
| ###
| ###
| 200,672
| 827,772
| 70.8
| 70.8
| 0.0 |
2008-May-09 Fri
| ###
| ###
| ###
| 8.24
| 463,870
| 0
| ###
| ###
| 0.6 |
2008-May-08 Thu
| 7.85
| 8.2
| 7.85
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-07 Wed
| ###
| ###
| ###
| ###
| 710,623
| 0
| 36.9
| 36.9
| 0.0 |
2008-May-06 Tue
| ###
| ###
| 7.76
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-05 Mon
| ###
| ###
| ###
| ###
| 375,679
| 0
| ###
| ###
| 0.0 |
2008-May-02 Fri
| ###
| ###
| 8.25
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-01 Thu
| 8.23
| 8.48
| 8.2
| ###
| 1,120,923
| ###
| ###
| ###
| 0.0 |
2008-Apr-30 Wed
| ###
| 8.27
| ###
| 8.25
|
|
| ###
| ###
| ### |
2008-Apr-29 Tue
| 7.89
| 8.2
| 7.81
| ###
|
|
| 89.5
| 89.5
| 0.0 |
2008-Apr-28 Mon
| 7.8
| 7.85
| 7.77
| 7.84
| 220,352
| 1,720,949
| ###
| ###
| 0.6 |
2008-Apr-24 Thu
| 7.75
| 7.84
| ###
| 7.75
| 692,341
| 2,713,976
| ###
| ###
| ### |
2008-Apr-23 Wed
| 7.7
| 7.8
| ###
| 7.72
| 624,587
| 2,435,889
| 67.4
| 67.4
| ### |
2008-Apr-22 Tue
| ###
| 7.83
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-21 Mon
| 7.5
| ###
| 7.5
| ###
| 721,643
| ###
| ###
| ###
| 0.0 |
2008-Apr-18 Fri
| ###
| 7.48
| ###
| 7.46
|
|
| 80.9
| 80.9
| 0.5 |
2008-Apr-17 Thu
| ###
| ###
| ###
| 7.29
|
|
| ###
| ###
| ### |
2008-Apr-16 Wed
| 7
| ###
| ###
| ###
| 333,858
| 0
| ###
| ###
| 0.0 |
2008-Apr-15 Tue
| ###
| ###
| 6.8
| 6.86
|
|
| 13.4
| 13.4
| 0.5 |
2008-Apr-14 Mon
| ###
| ###
| 6.72
| ###
| 652,042
| ###
| ###
| ###
| 0.0 |
2008-Apr-11 Fri
| ###
| ###
| ###
| 7
|
|
| 75.1
| 75.1
| 0.5 |
2008-Apr-10 Thu
| ###
| ###
| 6.83
| ###
| 656,943
| ###
| ###
| ###
| 0.0 |
2008-Apr-09 Wed
| ###
| ###
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
2008-Apr-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-07 Mon
| 7.2
| 7.43
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2008-Apr-04 Fri
| 6.89
| ###
| 6.86
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2008-Apr-03 Thu
| ###
| 6.89
| ###
| 6.89
| 1,575,257
| ###
| ###
| ###
| 0.5 |
2008-Apr-02 Wed
| 6.8
| 6.85
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2008-Apr-01 Tue
| 6.76
| 6.86
| 6.54
| ###
| 497,480
| ###
| ###
| ###
| 0.0 |
2008-Mar-31 Mon
| 6.52
| 6.82
| 6.52
| 6.71
|
|
| ###
| ###
| ### |
2008-Mar-28 Fri
| ###
| ###
| 6.52
| 6.52
|
|
| ###
| ###
| 0.5 |
2008-Mar-27 Thu
| 6.56
| ###
| 6.51
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-26 Wed
| ###
| ###
| ###
| 6.56
|
|
| 81.9
| 81.9
| 0.5 |
2008-Mar-25 Tue
| 6.51
| 6.57
| 6.27
| ###
| 633,247
| 4,065,445
| 18.3
| 18.3
| 0.0 |
2008-Mar-20 Thu
| 6.4
| 6.51
| 6.2
| ###
| 1,250,942
| ###
| ###
| ###
| 0.0 |
2008-Mar-19 Wed
| 6.59
| ###
| 6.41
| 6.5
|
|
| 27.5
| 27.5
| 0.5 |
2008-Mar-18 Tue
| ###
| 6.49
| ###
| 6.46
|
|
| ###
| ###
| ### |
2008-Mar-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-14 Fri
| ###
| 6.22
| ###
| ###
| 527,271
| ###
| ###
| ###
| 0.0 |
2008-Mar-13 Thu
| ###
| ###
| ###
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2008-Mar-12 Wed
| 6.23
| 6.45
| ###
| ###
| 863,784
| ###
| 21.3
| 21.3
| 0.0 |
2008-Mar-11 Tue
| 6
| ###
| 5.85
| ###
| 605,885
| ###
| 81.8
| 81.8
| 0.0 |
2008-Mar-10 Mon
| 6
| ###
| ###
| ###
| 1,133,879
| 0
| ###
| ###
| 0.0 |
2008-Mar-07 Fri
| ###
| ###
| 5.78
| ###
| 728,189
| ###
| 76.3
| 76.3
| 0.0 |
2008-Mar-06 Thu
| ###
| ###
| ###
| ###
| 579,885
| 0
| ###
| ###
| 0.0 |
2008-Mar-05 Wed
| ###
| ###
| ###
| 6.2
| 688,052
| 0
| ###
| ###
| 0.4 |
2008-Mar-04 Tue
| 6.4
| 6.5
| 6.23
| 6.25
| 739,871
| 4,709,278
| ###
| ###
| ### |
2008-Mar-03 Mon
| 6.42
| 6.5
| 6.26
| ###
| 790,588
| 5,043,951
| 41.1
| 41.1
| 0.0 |
2008-Feb-29 Fri
| 6.52
| ###
| 6.46
| 6.53
|
|
| ###
| ###
| ### |
2008-Feb-28 Thu
| ###
| ###
| 6.5
| 6.52
|
|
| ###
| ###
| 0.5 |
2008-Feb-27 Wed
| 6.74
| 6.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-26 Tue
| 6.7
| 6.85
| 6.7
| 6.75
|
|
| 73.4
| 73.4
| 0.5 |
2008-Feb-25 Mon
| 6.55
| ###
| 6.52
| 6.59
| 1,031,589
| 3,362,980
| ###
| ###
| ### |
2008-Feb-22 Fri
| ###
| 6.5
| ###
| 6.49
| 1,036,382
| 3,368,241
| ###
| ###
| ### |
2008-Feb-21 Thu
| 6.42
| 6.52
| 6.26
| ###
| 977,182
| ###
| 30.9
| 30.9
| 0.0 |
2008-Feb-20 Wed
| 6.44
| 6.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-19 Tue
| 6.43
| 6.5
| ###
| 6.4
|
|
| ###
| ###
| 0.5 |
2008-Feb-18 Mon
| 6.44
| 6.45
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2008-Feb-15 Fri
| 6.71
| 6.73
| 6.48
| 6.49
| 1,241,049
| 8,197,128
| ###
| ###
| ### |
2008-Feb-14 Thu
| 6.83
| ###
| 6.75
| 6.76
| 1,141,573
| ###
| ###
| ###
| 0.5 |
2008-Feb-13 Wed
| 6.89
| ###
| 6.7
| 6.83
| 870,386
| ###
| 37.0
| 37.0
| 0.5 |
2008-Feb-12 Tue
| 6.75
| 6.79
| 6.51
| ###
| 1,685,025
| ###
| ###
| ###
| 0.0 |
2008-Feb-11 Mon
| ###
| ###
| 6.81
| 6.81
|
|
| 15.0
| 15.0
| ### |
2008-Feb-08 Fri
| ###
| 7.2
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2008-Feb-07 Thu
| ###
| ###
| 7
| ###
| 1,729,551
| 6,053,428
| ###
| ###
| 0.0 |
2008-Feb-06 Wed
| 6.8
| 7.2
| 6.57
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2008-Feb-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-04 Mon
| 6.86
| ###
| 6.55
| ###
| 4,735,684
| ###
| 97.5
| 97.5
| 0.0 |
2008-Feb-01 Fri
| ###
| 6.77
| 6.51
| 6.73
|
|
| ###
| ###
| ### |
2008-Jan-31 Thu
| 6.48
| 6.48
| ###
| ###
| 838,846
| ###
| ###
| ###
| 0.0 |
2008-Jan-30 Wed
| ###
| ###
| 6.41
| 6.49
| 1,311,973
| 4,204,873
| 10.4
| 10.4
| ### |
2008-Jan-29 Tue
| ###
| ###
| 6.57
| ###
| 1,306,770
| ###
| ###
| ###
| 0.0 |
2008-Jan-25 Fri
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2008-Jan-24 Thu
| 6.2
| 6.43
| 6.2
| 6.4
| 1,787,258
| ###
| 80.5
| 80.5
| 0.5 |
2008-Jan-23 Wed
| ###
| ###
| ###
| ###
| 1,612,973
| 0
| ###
| ###
| 0.0 |
2008-Jan-22 Tue
| 6.55
| 6.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-21 Mon
| ###
| 6.86
| ###
| 6.75
| 1,529,451
| ###
| 88.3
| 88.3
| 0.5 |
2008-Jan-18 Fri
| 6.58
| 6.7
| 6.42
| ###
| 1,669,140
| 10,949,558
| ###
| ###
| 0.0 |
2008-Jan-17 Thu
| 6.7
| 6.75
| 6.55
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-16 Wed
| 6.85
| ###
| 6.56
| ###
| 1,661,524
| ###
| ###
| ###
| 0.0 |
2008-Jan-15 Tue
| ###
| ###
| 6.8
| 6.89
| 3,480,555
| 11,833,887
| 43.4
| 43.4
| 0.5 |
2008-Jan-14 Mon
| 6.51
| 6.8
| 6.51
| 6.74
|
|
| 90.8
| 90.8
| ### |
2008-Jan-11 Fri
| 6.55
| ###
| 6.29
| 6.4
|
|
| 32.2
| 32.2
| 0.5 |
2008-Jan-10 Thu
| 6.58
| ###
| 6.46
| 6.5
|
|
| ###
| ###
| 0.5 |
2008-Jan-09 Wed
| 6.81
| 6.82
| ###
| 6.46
|
|
| ###
| ###
| ### |
2008-Jan-08 Tue
| ###
| ###
| 6.76
| 6.76
|
|
| 10.1
| 10.1
| 0.5 |
2008-Jan-07 Mon
| ###
| ###
| 6.8
| ###
| 1,500,478
| 5,101,625
| ###
| ###
| 0.0 |
2008-Jan-04 Fri
| ###
| 7.45
| ###
| 7.24
|
|
| ###
| ###
| 0.5 |
2008-Jan-03 Thu
| 7.56
| ###
| ###
| ###
|
|
| 9.6
| 9.6
| 0.0 |
2008-Jan-02 Wed
| ###
| ###
| ###
| 7.7
|
|
| 9.5
| 9.5
| 0.6 |
2007-Dec-31 Mon
| ###
| ###
| ###
| ###
| 184,654
| 0
| 16.0
| 16.0
| 0.0 |
2007-Dec-28 Fri
| ###
| ###
| ###
| ###
|
|
| 64.2
| 64.2
| 0.0 |
2007-Dec-27 Thu
| 7.81
| 8.28
| 7.81
| 8.26
| 700,682
| 5,636,986
| ###
| ###
| 0.6 |
2007-Dec-24 Mon
| 7.83
| 7.88
| 7.73
| 7.8
| 435,571
| ###
| ###
| ###
| 0.6 |
2007-Dec-21 Fri
| ###
| ###
| 7.56
| ###
| 1,606,874
| 6,073,983
| ###
| ###
| 0.0 |
2007-Dec-20 Thu
| ###
| ###
| 7.75
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2007-Dec-19 Wed
| 8.4
| 8.4
| ###
| ###
|
|
| 9.6
| 9.6
| 0.0 |
2007-Dec-18 Tue
| 8.23
| ###
| 7.7
| 8.2
| 1,731,041
| ###
| 41.6
| 41.6
| 0.6 |
2007-Dec-17 Mon
| 8.86
| ###
| 8.22
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-14 Fri
| 9.25
| 9.42
| 8.75
| 8.86
|
|
| ###
| ###
| 0.6 |
2007-Dec-13 Thu
| 9
| ###
| 8.84
| 8.84
| 11,624,472
| ###
| ###
| ###
| ### |
2007-Dec-12 Wed
| 14.75
| ###
| 14.5
| 14.8
|
|
| 68.0
| 68.0
| 1.1 |
2007-Dec-11 Tue
| ###
| ###
| 14.78
| 14.89
| 389,245
| 2,876,520
| 34.7
| 34.7
| ### |
2007-Dec-10 Mon
| ###
| ###
| ###
| 14.8
| 399,889
| 0
| ###
| ###
| 1.1 |
2007-Dec-07 Fri
| 14.79
| 14.79
| 14.58
| 14.79
| 494,776
| 7,265,785
| ###
| ###
| ### |
2007-Dec-06 Thu
| ###
| 14.75
| ###
| 14.7
|
|
| ###
| ###
| ### |
2007-Dec-05 Wed
| ###
| 14.25
| 13.88
| 14.2
| 189,580
| 2,666,442
| 79.4
| 79.4
| 1.0 |
2007-Dec-04 Tue
| 13.86
| 14.27
| ###
| ###
| 402,424
| ###
| ###
| ###
| 0.0 |
2007-Dec-03 Mon
| 13.52
| ###
| 13.52
| ###
| 232,071
| ###
| ###
| ###
| 0.0 |
2007-Nov-30 Fri
| 13.4
| 13.5
| ###
| 13.5
|
|
| ###
| ###
| 1.0 |
2007-Nov-29 Thu
| 13.52
| ###
| ###
| 13.43
|
|
| 35.4
| 35.4
| ### |
2007-Nov-28 Wed
| 13.46
| ###
| ###
| ###
| 228,744
| 0
| ###
| ###
| 0.0 |
2007-Nov-27 Tue
| ###
| 13.43
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2007-Nov-26 Mon
| ###
| ###
| ###
| 13.5
|
|
| ###
| ###
| 1.0 |
2007-Nov-23 Fri
| ###
| ###
| ###
| 13.2
| 202,324
| 0
| ###
| ###
| 0.9 |
2007-Nov-22 Thu
| ###
| ###
| ###
| 13.21
| 577,784
| 0
| ###
| ###
| ### |
2007-Nov-21 Wed
| ###
| ###
| 13.78
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-20 Tue
| 14.29
| 14.29
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2007-Nov-19 Mon
| 14.25
| 14.8
| ###
| 14.8
| 203,155
| 1,503,347
| 90.9
| 90.9
| 1.1 |
2007-Nov-16 Fri
| ###
| 14.41
| ###
| 14.25
|
|
| ###
| ###
| 1.0 |
2007-Nov-15 Thu
| 13.85
| 14.44
| 13.57
| 14.23
|
|
| 86.8
| 86.8
| ### |
2007-Nov-14 Wed
| ###
| 14.52
| 13.84
| ###
| 335,025
| 4,750,654
| 64.7
| 64.7
| 0.0 |
2007-Nov-13 Tue
| 13.7
| 13.7
| ###
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2007-Nov-12 Mon
| 13.84
| ###
| ###
| 13.71
|
|
| ###
| ###
| ### |
2007-Nov-09 Fri
| 14.2
| ###
| 13.8
| ###
| 524,171
| 3,616,779
| 26.4
| 26.4
| 0.0 |
2007-Nov-08 Thu
| ###
| ###
| ###
| 14.2
| 636,253
| 0
| ###
| ###
| 1.0 |
2007-Nov-07 Wed
| 14.46
| 15.29
| 14.45
| ###
| 413,273
| ###
| 88.2
| 88.2
| 0.0 |
2007-Nov-06 Tue
| ###
| 14.4
| ###
| 14.4
|
|
| 70.6
| 70.6
| 1.0 |
2007-Nov-05 Mon
| ###
| ###
| ###
| ###
| 256,773
| 0
| 7.3
| 7.3
| 0.0 |
2007-Nov-02 Fri
| 14.5
| 14.88
| ###
| 14.8
|
|
| ###
| ###
| 1.1 |
2007-Nov-01 Thu
| 14.81
| 15.25
| ###
| ###
| 380,387
| 2,900,450
| 69.4
| 69.4
| 0.0 |
2007-Oct-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-30 Tue
| 13.5
| ###
| 13.45
| ###
| 257,387
| 1,730,927
| 94.7
| 94.7
| 0.0 |
2007-Oct-29 Mon
| ###
| 13.7
| ###
| 13.5
|
|
| ###
| ###
| 1.0 |
2007-Oct-26 Fri
| ###
| 13.53
| ###
| ###
| 542,388
| 3,669,254
| ###
| ###
| 0.0 |
2007-Oct-25 Thu
| 12.7
| ###
| 12.4
| 12.7
| 356,989
| ###
| 70.3
| 70.3
| 0.9 |
2007-Oct-24 Wed
| 12.46
| ###
| ###
| 12.75
| 439,143
| 0
| ###
| ###
| ### |
2007-Oct-23 Tue
| 12.4
| 12.47
| ###
| 12.4
|
|
| 60.6
| 60.6
| 0.9 |
|