End of day Prices (full format), 600 Days for (BWP) BWP TRUST
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.03 |
2012-Mar-19 Mon
| 1.785
| 1.8
| 1.755
| 1.8
| 901,120
| 1,601,740
| 76.0
| 76.0
| 0.1 |
2012-Mar-16 Fri
| 1.785
| 1.79
| ###
| ###
| 2,338,885
| ###
| 10.6
| 10.6
| 0.0 |
2012-Mar-15 Thu
| 1.82
| 1.82
| 1.785
| 1.79
|
|
| 19.6
| 19.6
| 0.1 |
2012-Mar-14 Wed
| ###
| 1.82
| 1.79
| 1.82
| 1,039,157
| 1,875,678
| 69.1
| 69.1
| ### |
2012-Mar-13 Tue
| 1.75
| 1.8
| 1.75
| 1.8
|
|
| 88.2
| 88.2
| 0.1 |
2012-Mar-12 Mon
| 1.745
| ###
| 1.745
| 1.75
|
|
| 75.5
| 75.5
| 0.1 |
2012-Mar-09 Fri
| 1.78
| 1.78
| 1.74
| 1.755
| 676,586
| ###
| ###
| ###
| 0.1 |
2012-Mar-08 Thu
| 1.74
| 1.755
| 1.74
| 1.755
| 714,526
| ###
| 75.9
| 75.9
| 0.1 |
2012-Mar-07 Wed
| ###
| ###
| 1.74
| 1.74
| 532,243
| 463,051
| ###
| ###
| 0.1 |
2012-Mar-06 Tue
| 1.81
| 1.81
| 1.78
| 1.78
|
|
| ###
| ###
| 0.1 |
2012-Mar-05 Mon
| 1.78
| ###
| 1.77
| 1.8
|
|
| 81.1
| 81.1
| 0.1 |
2012-Mar-02 Fri
| ###
| 1.81
| 1.775
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2012-Mar-01 Thu
| 1.785
| 1.79
| 1.75
| 1.77
| 746,643
| 1,321,558
| ###
| ###
| ### |
2012-Feb-29 Wed
| 1.82
| 1.825
| 1.81
| 1.82
|
|
| ###
| ###
| ### |
2012-Feb-28 Tue
| 1.81
| 1.81
| ###
| 1.81
|
|
| 72.1
| 72.1
| ### |
2012-Feb-27 Mon
| ###
| 1.81
| 1.785
| 1.8
| 490,189
| ###
| ###
| ###
| 0.1 |
2012-Feb-24 Fri
| 1.8
| ###
| 1.78
| 1.8
|
|
| ###
| ###
| 0.1 |
2012-Feb-23 Thu
| 1.78
| ###
| 1.78
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-22 Wed
| ###
| 1.78
| ###
| 1.77
| 725,474
| 645,671
| ###
| ###
| ### |
2012-Feb-21 Tue
| 1.79
| 1.8
| 1.76
| 1.79
| 739,923
| ###
| 64.8
| 64.8
| 0.1 |
2012-Feb-20 Mon
| 1.78
| 1.81
| 1.775
| 1.79
|
|
| ###
| ###
| 0.1 |
2012-Feb-17 Fri
| 1.725
| 1.76
| 1.72
| 1.76
| 1,332,580
| 2,318,689
| ###
| ###
| 0.1 |
2012-Feb-16 Thu
| 1.73
| 1.73
| ###
| 1.72
|
|
| 34.5
| 34.5
| 0.1 |
2012-Feb-15 Wed
| ###
| 1.74
| 1.71
| 1.72
| 580,450
| 1,001,276
| ###
| ###
| 0.1 |
2012-Feb-14 Tue
| 1.74
| 1.745
| 1.72
| 1.72
|
|
| ###
| ###
| 0.1 |
2012-Feb-13 Mon
| 1.77
| 1.77
| 1.74
| 1.75
|
|
| ###
| ###
| 0.1 |
2012-Feb-10 Fri
| 1.79
| ###
| 1.755
| ###
| 1,442,477
| 1,265,773
| ###
| ###
| 0.0 |
2012-Feb-09 Thu
| 1.775
| ###
| 1.77
| 1.79
| 796,680
| ###
| ###
| ###
| 0.1 |
2012-Feb-08 Wed
| 1.74
| 1.775
| 1.73
| 1.775
|
|
| 80.1
| 80.1
| ### |
2012-Feb-07 Tue
| 1.75
| 1.755
| ###
| 1.745
| 581,623
| 510,374
| 31.7
| 31.7
| 0.1 |
2012-Feb-06 Mon
| 1.755
| 1.76
| 1.73
| 1.745
|
|
| ###
| ###
| 0.1 |
2012-Feb-03 Fri
| 1.74
| 1.77
| ###
| ###
| 630,043
| 557,588
| 28.4
| 28.4
| 0.0 |
2012-Feb-02 Thu
| 1.755
| 1.77
| 1.745
| 1.755
|
|
| 69.2
| 69.2
| 0.1 |
2012-Feb-01 Wed
| 1.76
| 1.775
| 1.73
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2012-Jan-31 Tue
| 1.745
| 1.76
| 1.74
| 1.745
|
|
| 71.8
| 71.8
| 0.1 |
2012-Jan-30 Mon
| 1.77
| 1.78
| 1.745
| 1.75
|
|
| ###
| ###
| 0.1 |
2012-Jan-27 Fri
| 1.77
| 1.78
| 1.745
| 1.78
|
|
| 70.3
| 70.3
| 0.1 |
2012-Jan-25 Wed
| 1.755
| 1.76
| 1.74
| 1.76
| 818,785
| 1,432,873
| 72.5
| 72.5
| 0.1 |
2012-Jan-24 Tue
| 1.75
| 1.76
| 1.747
| 1.755
| 605,546
| 1,061,824
| ###
| ###
| 0.1 |
2012-Jan-23 Mon
| 1.76
| ###
| 1.75
| 1.75
| 527,241
| ###
| 27.7
| 27.7
| 0.1 |
2012-Jan-20 Fri
| 1.75
| 1.76
| 1.745
| 1.76
| 1,285,559
| 2,252,942
| 74.0
| 74.0
| 0.1 |
2012-Jan-19 Thu
| 1.76
| 1.76
| 1.74
| 1.74
| 636,620
| 1,114,085
| 26.9
| 26.9
| 0.1 |
2012-Jan-18 Wed
| 1.755
| 1.755
| 1.74
| 1.745
|
|
| 25.6
| 25.6
| 0.1 |
2012-Jan-17 Tue
| 1.77
| 1.77
| 1.747
| 1.76
| 790,981
| 1,390,940
| 15.3
| 15.3
| 0.1 |
2012-Jan-16 Mon
| 1.76
| 1.77
| 1.74
| 1.745
| 549,356
| ###
| ###
| ###
| 0.1 |
2012-Jan-13 Fri
| 1.755
| ###
| 1.745
| 1.755
|
|
| ###
| ###
| 0.1 |
2012-Jan-12 Thu
| 1.75
| 1.76
| 1.745
| 1.75
|
|
| ###
| ###
| 0.1 |
2012-Jan-11 Wed
| ###
| 1.75
| 1.73
| 1.745
|
|
| 68.8
| 68.8
| 0.1 |
2012-Jan-10 Tue
| 1.745
| 1.745
| 1.725
| ###
| 708,981
| 1,230,082
| ###
| ###
| 0.0 |
2012-Jan-09 Mon
| 1.75
| 1.75
| ###
| 1.73
|
|
| 28.3
| 28.3
| ### |
2012-Jan-06 Fri
| 1.73
| 1.75
| 1.725
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-05 Thu
| ###
| 1.74
| 1.725
| 1.73
| 394,170
| ###
| 27.9
| 27.9
| ### |
2012-Jan-04 Wed
| 1.74
| 1.745
| 1.73
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-03 Tue
| 1.7
| 1.745
| 1.7
| 1.745
| 229,173
| 394,750
| 88.6
| 88.6
| 0.1 |
2011-Dec-30 Fri
| 1.73
| 1.74
| 1.7
| 1.72
| 483,421
| 831,484
| ###
| ###
| 0.1 |
2011-Dec-29 Thu
| 1.73
| 1.74
| 1.685
| 1.72
|
|
| ###
| ###
| 0.1 |
2011-Dec-28 Wed
| 1.755
| 1.755
| 1.73
| 1.73
| 518,023
| 902,655
| ###
| ###
| ### |
2011-Dec-23 Fri
| 1.755
| 1.755
| 1.73
| 1.755
| 327,445
| 570,572
| ###
| ###
| 0.1 |
2011-Dec-22 Thu
| 1.74
| 1.755
| ###
| 1.74
|
|
| 77.7
| 77.7
| 0.1 |
2011-Dec-21 Wed
| 1.8
| 1.8
| 1.78
| ###
| 939,054
| ###
| 28.1
| 28.1
| 0.0 |
2011-Dec-20 Tue
| ###
| ###
| 1.775
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2011-Dec-19 Mon
| ###
| 1.81
| 1.785
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-16 Fri
| 1.775
| ###
| 1.76
| ###
| 2,073,845
| 1,824,983
| ###
| ###
| 0.0 |
2011-Dec-15 Thu
| ###
| 1.775
| 1.755
| ###
| 1,769,173
| ###
| 77.4
| 77.4
| 0.0 |
2011-Dec-14 Wed
| 1.76
| ###
| 1.74
| ###
| 838,344
| 729,359
| 71.6
| 71.6
| 0.0 |
2011-Dec-13 Tue
| 1.74
| 1.76
| 1.74
| 1.755
| 961,985
| 1,683,473
| ###
| ###
| 0.1 |
2011-Dec-12 Mon
| 1.75
| 1.76
| 1.74
| 1.75
|
|
| ###
| ###
| 0.1 |
2011-Dec-09 Fri
| 1.75
| ###
| 1.74
| 1.74
| 785,647
| ###
| ###
| ###
| 0.1 |
2011-Dec-08 Thu
| ###
| 1.77
| 1.755
| 1.76
|
|
| 33.1
| 33.1
| 0.1 |
2011-Dec-07 Wed
| 1.77
| 1.77
| 1.76
| 1.77
|
|
| 70.5
| 70.5
| ### |
2011-Dec-06 Tue
| 1.76
| 1.77
| 1.76
| 1.76
| 709,686
| ###
| 79.6
| 79.6
| 0.1 |
2011-Dec-05 Mon
| 1.76
| 1.78
| 1.755
| 1.76
| 1,243,972
| 2,198,720
| 68.1
| 68.1
| 0.1 |
2011-Dec-02 Fri
| 1.75
| 1.77
| 1.75
| 1.77
| 942,882
| 1,659,472
| 72.7
| 72.7
| ### |
2011-Dec-01 Thu
| 1.725
| 1.755
| 1.725
| 1.75
| 645,288
| ###
| ###
| ###
| 0.1 |
2011-Nov-30 Wed
| 1.74
| 1.755
| ###
| 1.755
|
|
| ###
| ###
| 0.1 |
2011-Nov-29 Tue
| ###
| 1.74
| 1.7
| 1.74
|
|
| ###
| ###
| 0.1 |
2011-Nov-28 Mon
| ###
| 1.73
| 1.7
| ###
| 1,229,925
| 2,109,321
| 65.9
| 65.9
| 0.0 |
2011-Nov-25 Fri
| ###
| 1.72
| ###
| 1.71
| 470,457
| ###
| ###
| ###
| 0.1 |
2011-Nov-24 Thu
| ###
| 1.72
| 1.7
| ###
| 888,249
| ###
| ###
| ###
| 0.0 |
2011-Nov-23 Wed
| ###
| 1.725
| ###
| 1.71
| 1,099,171
| ###
| 84.5
| 84.5
| 0.1 |
2011-Nov-22 Tue
| ###
| ###
| ###
| 1.71
| 737,552
| 0
| 77.0
| 77.0
| 0.1 |
2011-Nov-21 Mon
| ###
| ###
| ###
| 1.71
|
|
| 34.6
| 34.6
| 0.1 |
2011-Nov-18 Fri
| 1.7
| ###
| 1.7
| 1.71
| 578,844
| ###
| ###
| ###
| 0.1 |
2011-Nov-17 Thu
| 1.7
| ###
| ###
| ###
| 767,878
| 0
| 68.9
| 68.9
| 0.0 |
2011-Nov-16 Wed
| 1.72
| 1.72
| ###
| 1.7
|
|
| 30.8
| 30.8
| ### |
2011-Nov-15 Tue
| 1.72
| 1.74
| 1.7
| 1.72
| 1,176,359
| ###
| 72.4
| 72.4
| 0.1 |
2011-Nov-14 Mon
| 1.73
| 1.74
| 1.72
| 1.72
|
|
| ###
| ###
| 0.1 |
2011-Nov-11 Fri
| ###
| 1.725
| ###
| ###
| 1,352,778
| 1,166,771
| ###
| ###
| 0.0 |
2011-Nov-10 Thu
| ###
| 1.71
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2011-Nov-09 Wed
| 1.72
| 1.73
| 1.71
| 1.72
|
|
| 68.0
| 68.0
| 0.1 |
2011-Nov-08 Tue
| 1.725
| 1.73
| ###
| 1.72
| 240,748
| 208,247
| ###
| ###
| 0.1 |
2011-Nov-07 Mon
| ###
| ###
| ###
| 1.725
|
|
| 86.9
| 86.9
| ### |
2011-Nov-04 Fri
| ###
| ###
| ###
| ###
| 844,322
| 0
| ###
| ###
| 0.0 |
2011-Nov-03 Thu
| 1.675
| 1.675
| ###
| ###
| 528,574
| 442,680
| ###
| ###
| 0.0 |
2011-Nov-02 Wed
| ###
| ###
| 1.655
| ###
| 886,440
| 733,529
| ###
| ###
| 0.0 |
2011-Nov-01 Tue
| ###
| ###
| ###
| ###
| 555,275
| 0
| ###
| ###
| 0.0 |
2011-Oct-31 Mon
| 1.685
| ###
| ###
| ###
| 453,543
| 0
| 28.5
| 28.5
| 0.0 |
2011-Oct-28 Fri
| ###
| ###
| 1.675
| 1.685
| 1,551,422
| ###
| 36.8
| 36.8
| ### |
2011-Oct-27 Thu
| ###
| ###
| 1.675
| ###
| 2,733,545
| 2,289,343
| 59.8
| 59.8
| 0.0 |
2011-Oct-26 Wed
| ###
| ###
| ###
| ###
| 668,278
| 0
| 19.2
| 19.2
| 0.0 |
2011-Oct-25 Tue
| 1.7
| ###
| 1.675
| 1.675
| 2,156,629
| 1,806,176
| 27.3
| 27.3
| ### |
2011-Oct-24 Mon
| 1.7
| ###
| ###
| 1.7
|
|
| ###
| ###
| ### |
2011-Oct-21 Fri
| ###
| ###
| 1.675
| 1.685
|
|
| ###
| ###
| ### |
2011-Oct-20 Thu
| ###
| ###
| 1.675
| 1.675
| 1,735,671
| 1,453,624
| 34.0
| 34.0
| ### |
2011-Oct-19 Wed
| 1.71
| 1.73
| ###
| ###
| 1,192,925
| 1,031,880
| 23.7
| 23.7
| 0.0 |
2011-Oct-18 Tue
| 1.75
| 1.75
| ###
| ###
| 1,229,057
| 1,075,424
| ###
| ###
| 0.0 |
2011-Oct-17 Mon
| 1.74
| 1.76
| 1.74
| 1.76
| 312,681
| ###
| ###
| ###
| 0.1 |
2011-Oct-14 Fri
| 1.73
| 1.745
| 1.72
| ###
| 361,941
| ###
| ###
| ###
| 0.0 |
2011-Oct-13 Thu
| 1.74
| 1.745
| 1.72
| 1.74
| 563,024
| ###
| 72.4
| 72.4
| 0.1 |
2011-Oct-12 Wed
| 1.73
| 1.745
| 1.71
| 1.71
|
|
| 23.6
| 23.6
| 0.1 |
2011-Oct-11 Tue
| 1.725
| 1.75
| ###
| 1.75
| 424,953
| ###
| 77.4
| 77.4
| 0.1 |
2011-Oct-10 Mon
| ###
| 1.74
| 1.7
| 1.74
|
|
| 74.8
| 74.8
| 0.1 |
2011-Oct-07 Fri
| 1.71
| ###
| 1.7
| 1.72
|
|
| ###
| ###
| 0.1 |
2011-Oct-06 Thu
| 1.645
| 1.71
| ###
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2011-Oct-05 Wed
| 1.675
| 1.675
| ###
| ###
| 1,382,572
| ###
| 16.2
| 16.2
| 0.0 |
2011-Oct-04 Tue
| ###
| ###
| 1.645
| 1.645
|
|
| 13.8
| 13.8
| 0.1 |
2011-Oct-03 Mon
| 1.675
| 1.725
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-30 Fri
| 1.7
| 1.72
| ###
| 1.7
|
|
| ###
| ###
| ### |
2011-Sep-29 Thu
| ###
| 1.71
| 1.655
| ###
| 625,982
| ###
| ###
| ###
| 0.0 |
2011-Sep-28 Wed
| 1.685
| ###
| 1.675
| ###
| 530,850
| 444,586
| 75.1
| 75.1
| 0.0 |
2011-Sep-27 Tue
| ###
| ###
| 1.655
| 1.675
|
|
| ###
| ###
| ### |
2011-Sep-26 Mon
| 1.645
| ###
| 1.625
| ###
| 737,478
| ###
| 90.0
| 90.0
| 0.0 |
2011-Sep-23 Fri
| 1.645
| ###
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2011-Sep-22 Thu
| ###
| ###
| 1.655
| 1.655
|
|
| 41.3
| 41.3
| 0.1 |
2011-Sep-21 Wed
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2011-Sep-20 Tue
| ###
| 1.725
| ###
| 1.675
| 643,270
| 554,820
| ###
| ###
| ### |
2011-Sep-19 Mon
| ###
| 1.725
| ###
| ###
| 355,455
| 306,579
| 79.9
| 79.9
| 0.0 |
2011-Sep-16 Fri
| ###
| 1.73
| 1.685
| 1.72
|
|
| 76.7
| 76.7
| 0.1 |
2011-Sep-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-14 Wed
| ###
| 1.685
| 1.645
| 1.645
| 1,444,750
| ###
| 51.7
| 51.7
| 0.1 |
2011-Sep-13 Tue
| 1.675
| ###
| ###
| 1.655
|
|
| 26.8
| 26.8
| 0.1 |
2011-Sep-12 Mon
| 1.7
| ###
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2011-Sep-09 Fri
| ###
| 1.72
| ###
| ###
| 523,875
| ###
| ###
| ###
| 0.0 |
2011-Sep-08 Thu
| ###
| 1.72
| 1.685
| ###
| 744,674
| ###
| 74.5
| 74.5
| 0.0 |
2011-Sep-07 Wed
| 1.7
| ###
| ###
| 1.7
| 1,415,077
| 0
| ###
| ###
| ### |
2011-Sep-06 Tue
| 1.725
| 1.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-05 Mon
| 1.74
| 1.74
| 1.72
| 1.73
|
|
| 35.6
| 35.6
| ### |
2011-Sep-02 Fri
| 1.755
| 1.76
| 1.725
| 1.73
|
|
| 22.3
| 22.3
| ### |
2011-Sep-01 Thu
| 1.74
| 1.77
| 1.74
| 1.755
| 1,091,249
| 1,915,141
| ###
| ###
| 0.1 |
2011-Aug-31 Wed
| 1.745
| 1.755
| 1.73
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-30 Tue
| 1.73
| 1.75
| 1.725
| ###
| 719,248
| ###
| ###
| ###
| 0.0 |
2011-Aug-29 Mon
| 1.72
| ###
| 1.71
| ###
| 1,048,787
| ###
| ###
| ###
| 0.0 |
2011-Aug-26 Fri
| ###
| ###
| ###
| ###
| 1,351,075
| 0
| 70.4
| 70.4
| 0.0 |
2011-Aug-25 Thu
| 1.7
| 1.72
| 1.685
| 1.7
|
|
| ###
| ###
| ### |
2011-Aug-24 Wed
| 1.72
| 1.725
| ###
| 1.685
| 466,176
| 402,076
| 26.4
| 26.4
| ### |
2011-Aug-23 Tue
| ###
| 1.71
| ###
| 1.7
| 1,773,172
| ###
| 71.8
| 71.8
| ### |
2011-Aug-22 Mon
| ###
| 1.73
| ###
| ###
| 849,544
| 734,855
| ###
| ###
| 0.0 |
2011-Aug-19 Fri
| 1.73
| 1.75
| ###
| ###
| 1,545,624
| 1,352,421
| 19.4
| 19.4
| 0.0 |
2011-Aug-18 Thu
| 1.77
| 1.77
| 1.73
| ###
| 916,421
| ###
| 28.0
| 28.0
| 0.0 |
2011-Aug-17 Wed
| 1.745
| 1.76
| 1.73
| 1.76
| 1,334,257
| 2,328,278
| 68.3
| 68.3
| 0.1 |
2011-Aug-16 Tue
| ###
| 1.745
| 1.7
| ###
| 1,607,326
| ###
| 83.2
| 83.2
| 0.0 |
2011-Aug-15 Mon
| ###
| 1.71
| 1.675
| 1.71
|
|
| 74.6
| 74.6
| 0.1 |
2011-Aug-12 Fri
| ###
| 1.675
| 1.625
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2011-Aug-11 Thu
| 1.58
| 1.625
| 1.58
| ###
|
|
| 64.1
| 64.1
| 0.0 |
2011-Aug-10 Wed
| ###
| 1.685
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-09 Tue
| 1.585
| ###
| 1.555
| ###
| 1,993,726
| 1,550,121
| ###
| ###
| 0.0 |
2011-Aug-08 Mon
| 1.625
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-05 Fri
| 1.7
| 1.7
| ###
| 1.685
|
|
| 47.0
| 47.0
| ### |
2011-Aug-04 Thu
| 1.72
| ###
| 1.71
| 1.71
| 940,921
| 804,487
| ###
| ###
| 0.1 |
2011-Aug-03 Wed
| 1.74
| 1.75
| 1.71
| 1.72
| 786,756
| 1,361,087
| ###
| ###
| 0.1 |
2011-Aug-02 Tue
| 1.76
| 1.775
| 1.745
| 1.75
| 696,149
| 1,225,222
| 32.5
| 32.5
| 0.1 |
2011-Aug-01 Mon
| 1.74
| 1.76
| 1.72
| 1.76
|
|
| ###
| ###
| 0.1 |
2011-Jul-29 Fri
| ###
| 1.74
| ###
| 1.725
| 629,982
| 548,084
| 36.5
| 36.5
| ### |
2011-Jul-28 Thu
| 1.755
| 1.77
| 1.73
| 1.73
| 558,029
| 976,550
| 24.7
| 24.7
| ### |
2011-Jul-27 Wed
| 1.78
| 1.78
| 1.76
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-26 Tue
| 1.75
| 1.79
| 1.745
| 1.77
|
|
| 73.9
| 73.9
| ### |
2011-Jul-25 Mon
| ###
| 1.745
| ###
| ###
| 682,228
| 595,243
| 36.3
| 36.3
| 0.0 |
2011-Jul-22 Fri
| ###
| 1.74
| 1.72
| ###
| 662,157
| ###
| 59.6
| 59.6
| 0.0 |
2011-Jul-21 Thu
| ###
| 1.74
| ###
| 1.725
| 532,481
| 463,258
| ###
| ###
| ### |
2011-Jul-20 Wed
| 1.745
| 1.745
| 1.725
| ###
| 821,042
| ###
| ###
| ###
| 0.0 |
2011-Jul-19 Tue
| 1.73
| ###
| 1.7
| 1.73
|
|
| ###
| ###
| ### |
2011-Jul-18 Mon
| 1.74
| 1.74
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2011-Jul-15 Fri
| 1.74
| 1.75
| 1.73
| 1.73
|
|
| 32.7
| 32.7
| ### |
2011-Jul-14 Thu
| 1.76
| 1.775
| ###
| 1.74
|
|
| 28.5
| 28.5
| 0.1 |
2011-Jul-13 Wed
| 1.775
| 1.785
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
2011-Jul-12 Tue
| ###
| 1.8
| ###
| ###
| 899,328
| ###
| ###
| ###
| 0.0 |
2011-Jul-11 Mon
| 1.8
| ###
| 1.785
| 1.8
|
|
| ###
| ###
| 0.1 |
2011-Jul-08 Fri
| 1.83
| 1.83
| ###
| 1.825
| 485,525
| 444,255
| ###
| ###
| ### |
2011-Jul-07 Thu
| 1.825
| 1.825
| 1.81
| 1.82
| 465,754
| ###
| 25.8
| 25.8
| ### |
2011-Jul-06 Wed
| ###
| 1.83
| ###
| 1.82
|
|
| 72.4
| 72.4
| ### |
2011-Jul-05 Tue
| ###
| ###
| 1.8
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-04 Mon
| 1.83
| 1.83
| 1.79
| ###
| 784,078
| 1,419,181
| ###
| ###
| 0.0 |
2011-Jul-01 Fri
| 1.82
| 1.83
| 1.81
| 1.81
|
|
| 27.8
| 27.8
| ### |
2011-Jun-30 Thu
| ###
| 1.84
| ###
| 1.83
| 1,593,770
| ###
| 67.6
| 67.6
| ### |
2011-Jun-29 Wed
| 1.81
| 1.81
| 1.79
| 1.81
| 639,575
| ###
| ###
| ###
| ### |
2011-Jun-28 Tue
| 1.8
| ###
| 1.785
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-27 Mon
| ###
| ###
| ###
| 1.78
|
|
| 40.9
| 40.9
| 0.1 |
2011-Jun-24 Fri
| 1.8
| 1.81
| 1.775
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2011-Jun-23 Thu
| 1.82
| ###
| 1.81
| 1.83
|
|
| ###
| ###
| ### |
2011-Jun-22 Wed
| 1.84
| 1.845
| ###
| 1.82
|
|
| ###
| ###
| ### |
2011-Jun-21 Tue
| 1.83
| 1.84
| 1.825
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-20 Mon
| 1.83
| 1.84
| 1.82
| 1.825
|
|
| 50.2
| 50.2
| ### |
2011-Jun-17 Fri
| 1.82
| ###
| 1.82
| 1.82
|
|
| 72.6
| 72.6
| ### |
2011-Jun-16 Thu
| ###
| ###
| 1.81
| 1.82
|
|
| 84.2
| 84.2
| ### |
2011-Jun-15 Wed
| ###
| 1.82
| 1.8
| 1.82
|
|
| ###
| ###
| ### |
2011-Jun-14 Tue
| 1.8
| 1.82
| 1.79
| 1.82
|
|
| ###
| ###
| ### |
2011-Jun-10 Fri
| 1.78
| 1.8
| 1.78
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2011-Jun-09 Thu
| 1.785
| 1.785
| 1.775
| 1.78
| 457,148
| 813,723
| 27.1
| 27.1
| 0.1 |
2011-Jun-08 Wed
| 1.79
| 1.79
| 1.77
| 1.77
| 874,320
| 1,556,289
| 29.0
| 29.0
| ### |
2011-Jun-07 Tue
| ###
| 1.8
| 1.775
| 1.775
| 781,843
| 1,397,544
| 29.9
| 29.9
| ### |
2011-Jun-06 Mon
| 1.8
| 1.8
| 1.785
| 1.79
|
|
| ###
| ###
| 0.1 |
2011-Jun-03 Fri
| 1.8
| ###
| 1.785
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-02 Thu
| 1.82
| ###
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2011-Jun-01 Wed
| 1.775
| 1.78
| 1.76
| 1.775
|
|
| 74.7
| 74.7
| ### |
2011-May-31 Tue
| 1.77
| 1.775
| 1.76
| 1.77
| 499,646
| 883,124
| ###
| ###
| ### |
2011-May-30 Mon
| 1.745
| 1.785
| ###
| ###
| 781,957
| ###
| ###
| ###
| 0.0 |
2011-May-27 Fri
| 1.73
| 1.745
| 1.73
| 1.74
| 561,654
| 975,873
| ###
| ###
| 0.1 |
2011-May-26 Thu
| 1.73
| ###
| 1.725
| 1.73
| 877,642
| ###
| ###
| ###
| ### |
2011-May-25 Wed
| 1.73
| 1.745
| 1.725
| 1.725
|
|
| ###
| ###
| ### |
2011-May-24 Tue
| 1.74
| 1.745
| 1.725
| 1.73
|
|
| ###
| ###
| ### |
2011-May-23 Mon
| ###
| 1.745
| 1.73
| ###
| 656,673
| ###
| ###
| ###
| 0.0 |
2011-May-20 Fri
| 1.745
| 1.76
| ###
| 1.76
| 659,825
| 580,646
| 77.1
| 77.1
| 0.1 |
2011-May-19 Thu
| 1.76
| 1.76
| 1.74
| 1.745
| 1,509,973
| 2,642,452
| ###
| ###
| 0.1 |
2011-May-18 Wed
| 1.75
| 1.76
| 1.73
| 1.745
| 660,055
| ###
| ###
| ###
| 0.1 |
2011-May-17 Tue
| ###
| 1.75
| 1.73
| 1.745
|
|
| ###
| ###
| 0.1 |
2011-May-16 Mon
| 1.73
| ###
| 1.73
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-13 Fri
| 1.74
| 1.74
| 1.725
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-12 Thu
| 1.74
| 1.75
| 1.73
| ###
|
|
| 37.8
| 37.8
| 0.0 |
2011-May-11 Wed
| 1.745
| 1.745
| 1.73
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2011-May-10 Tue
| ###
| 1.74
| 1.725
| 1.725
|
|
| 37.1
| 37.1
| ### |
2011-May-09 Mon
| 1.75
| 1.76
| 1.725
| ###
| 658,346
| ###
| 24.0
| 24.0
| 0.0 |
2011-May-06 Fri
| 1.73
| 1.75
| 1.725
| 1.745
| 661,952
| 1,150,141
| 71.4
| 71.4
| 0.1 |
2011-May-05 Thu
| 1.75
| 1.76
| 1.725
| 1.73
| 1,482,770
| 2,583,726
| 17.5
| 17.5
| ### |
2011-May-04 Wed
| 1.76
| 1.77
| 1.74
| 1.75
| 2,123,226
| ###
| 36.3
| 36.3
| 0.1 |
2011-May-03 Tue
| 1.76
| 1.785
| 1.755
| 1.76
| 1,502,025
| 2,658,584
| 75.9
| 75.9
| 0.1 |
2011-May-02 Mon
| 1.78
| 1.79
| 1.75
| ###
|
|
| 40.6
| 40.6
| 0.0 |
2011-Apr-29 Fri
| 1.81
| 1.81
| 1.77
| 1.775
| 1,225,645
| ###
| ###
| ###
| ### |
2011-Apr-28 Thu
| 1.83
| ###
| 1.8
| 1.8
| 1,532,586
| 1,379,327
| 28.9
| 28.9
| 0.1 |
2011-Apr-27 Wed
| 1.82
| 1.89
| ###
| ###
| 1,840,875
| 1,739,626
| 84.4
| 84.4
| 0.0 |
2011-Apr-21 Thu
| 1.8
| ###
| 1.77
| ###
| 805,028
| 712,449
| ###
| ###
| 0.0 |
2011-Apr-20 Wed
| 1.77
| 1.775
| 1.76
| 1.775
|
|
| 63.4
| 63.4
| ### |
2011-Apr-19 Tue
| 1.73
| 1.77
| 1.73
| 1.77
| 4,106,576
| ###
| 90.8
| 90.8
| ### |
2011-Apr-18 Mon
| 1.75
| 1.755
| 1.725
| ###
| 4,839,354
| 8,420,475
| ###
| ###
| 0.0 |
2011-Apr-15 Fri
| 1.755
| ###
| 1.745
| 1.75
| 2,182,727
| 1,904,429
| 35.5
| 35.5
| 0.1 |
2011-Apr-14 Thu
| 1.76
| 1.775
| 1.745
| 1.755
| 2,260,887
| ###
| 35.1
| 35.1
| 0.1 |
2011-Apr-13 Wed
| 1.75
| 1.775
| 1.74
| 1.77
| 1,182,958
| 2,079,048
| ###
| ###
| ### |
2011-Apr-12 Tue
| 1.77
| 1.77
| 1.75
| 1.75
|
|
| 41.6
| 41.6
| 0.1 |
2011-Apr-11 Mon
| 1.77
| 1.77
| 1.75
| 1.76
|
|
| 33.5
| 33.5
| 0.1 |
2011-Apr-08 Fri
| ###
| ###
| 1.76
| 1.775
| 1,294,372
| 1,139,047
| ###
| ###
| ### |
2011-Apr-07 Thu
| 1.73
| 1.76
| 1.73
| 1.755
| 2,318,822
| 4,046,344
| 81.7
| 81.7
| 0.1 |
2011-Apr-06 Wed
| ###
| 1.725
| 1.7
| 1.72
| 5,205,471
| ###
| ###
| ###
| 0.1 |
2011-Apr-05 Tue
| ###
| 1.73
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2011-Apr-04 Mon
| 1.72
| ###
| 1.71
| 1.72
|
|
| ###
| ###
| 0.1 |
2011-Apr-01 Fri
| 1.72
| 1.72
| ###
| 1.71
| 3,035,145
| 2,610,224
| ###
| ###
| 0.1 |
2011-Mar-31 Thu
| 1.72
| 1.72
| 1.71
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-30 Wed
| 1.72
| 1.725
| 1.71
| 1.72
|
|
| ###
| ###
| 0.1 |
2011-Mar-29 Tue
| ###
| 1.725
| 1.71
| 1.71
|
|
| ###
| ###
| 0.1 |
2011-Mar-28 Mon
| ###
| 1.73
| ###
| 1.72
| 700,958
| 606,328
| ###
| ###
| 0.1 |
2011-Mar-25 Fri
| 1.725
| 1.73
| ###
| 1.725
| 1,863,977
| 1,612,340
| ###
| ###
| ### |
2011-Mar-24 Thu
| 1.725
| 1.725
| 1.71
| 1.72
|
|
| 26.1
| 26.1
| 0.1 |
2011-Mar-23 Wed
| 1.71
| 1.725
| 1.71
| 1.71
| 1,276,780
| ###
| 70.5
| 70.5
| 0.1 |
2011-Mar-22 Tue
| 1.72
| 1.72
| ###
| ###
|
|
| 35.6
| 35.6
| 0.0 |
2011-Mar-21 Mon
| ###
| 1.725
| 1.7
| ###
| 1,596,428
| 2,733,882
| 25.3
| 25.3
| 0.0 |
2011-Mar-18 Fri
| ###
| ###
| ###
| 1.73
| 2,475,683
| 0
| 56.7
| 56.7
| ### |
2011-Mar-17 Thu
| ###
| 1.71
| ###
| ###
|
|
| 64.8
| 64.8
| 0.0 |
2011-Mar-16 Wed
| 1.725
| 1.725
| ###
| 1.71
|
|
| 13.4
| 13.4
| 0.1 |
2011-Mar-15 Tue
| 1.74
| 1.745
| 1.72
| 1.72
| 1,030,856
| 1,785,958
| 62.5
| 62.5
| 0.1 |
2011-Mar-14 Mon
| ###
| 1.76
| ###
| 1.75
|
|
| ###
| ###
| 0.1 |
2011-Mar-11 Fri
| ###
| 1.755
| ###
| 1.745
| 1,397,572
| ###
| 72.9
| 72.9
| 0.1 |
2011-Mar-10 Thu
| 1.75
| 1.75
| ###
| 1.74
| 996,772
| 872,175
| 54.1
| 54.1
| 0.1 |
2011-Mar-09 Wed
| 1.75
| 1.75
| 1.73
| 1.74
| 2,042,650
| ###
| 43.6
| 43.6
| 0.1 |
2011-Mar-08 Tue
| ###
| 1.75
| ###
| 1.74
|
|
| ###
| ###
| 0.1 |
2011-Mar-07 Mon
| 1.75
| ###
| ###
| 1.74
| 1,181,327
| 0
| 40.3
| 40.3
| 0.1 |
2011-Mar-04 Fri
| 1.77
| 1.775
| 1.755
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2011-Mar-03 Thu
| 1.745
| 1.77
| 1.745
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-02 Wed
| ###
| 1.755
| 1.73
| 1.755
| 883,687
| 1,539,824
| 78.3
| 78.3
| 0.1 |
2011-Mar-01 Tue
| 1.75
| ###
| ###
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2011-Feb-28 Mon
| 1.76
| ###
| 1.745
| 1.76
|
|
| ###
| ###
| 0.1 |
2011-Feb-25 Fri
| 1.75
| 1.755
| 1.74
| 1.745
| 2,158,726
| 3,772,373
| ###
| ###
| 0.1 |
2011-Feb-24 Thu
| ###
| ###
| 1.73
| 1.74
|
|
| 25.1
| 25.1
| 0.1 |
2011-Feb-23 Wed
| 1.75
| 1.775
| 1.745
| 1.75
|
|
| 67.4
| 67.4
| 0.1 |
2011-Feb-22 Tue
| 1.745
| 1.755
| 1.74
| 1.74
| 1,667,377
| 2,913,741
| 52.9
| 52.9
| 0.1 |
2011-Feb-21 Mon
| 1.75
| 1.77
| 1.73
| 1.74
| 2,657,185
| 4,650,073
| 39.9
| 39.9
| 0.1 |
2011-Feb-18 Fri
| 1.82
| 1.82
| 1.82
| 1.82
|
|
| ###
| ###
| ### |
2011-Feb-17 Thu
| 1.82
| 1.82
| 1.82
| 1.82
| 0
|
|
|
| ### |
2011-Feb-16 Wed
| 1.8
| 1.83
| 1.79
| 1.82
| 740,825
| ###
| 77.6
| 77.6
| ### |
2011-Feb-15 Tue
| 1.78
| ###
| 1.78
| 1.79
|
|
| ###
| ###
| 0.1 |
2011-Feb-14 Mon
| 1.78
| 1.79
| 1.77
| 1.79
|
|
| ###
| ###
| 0.1 |
2011-Feb-11 Fri
| 1.775
| ###
| 1.77
| 1.77
|
|
| 36.7
| 36.7
| ### |
2011-Feb-10 Thu
| 1.77
| 1.785
| 1.77
| 1.775
| 441,284
| 784,382
| ###
| ###
| ### |
2011-Feb-09 Wed
| 1.785
| ###
| 1.775
| 1.775
| 1,118,148
| 992,356
| 34.3
| 34.3
| ### |
2011-Feb-08 Tue
| ###
| 1.78
| ###
| 1.77
|
|
| ###
| ###
| ### |
2011-Feb-07 Mon
| ###
| 1.775
| 1.755
| 1.77
| 1,242,621
| 2,193,226
| ###
| ###
| ### |
2011-Feb-04 Fri
| ###
| 1.78
| ###
| 1.775
|
|
| 67.2
| 67.2
| ### |
2011-Feb-03 Thu
| 1.77
| 1.78
| ###
| ###
| 351,385
| ###
| 29.8
| 29.8
| 0.0 |
2011-Feb-02 Wed
| ###
| ###
| 1.77
| 1.775
| 390,379
| 345,485
| ###
| ###
| ### |
2011-Feb-01 Tue
| 1.8
| 1.8
| ###
| 1.775
| 521,027
| 468,924
| ###
| ###
| ### |
2011-Jan-31 Mon
| ###
| 1.785
| 1.75
| 1.78
|
|
| ###
| ###
| 0.1 |
2011-Jan-28 Fri
| 1.78
| 1.8
| 1.77
| 1.77
| 601,840
| 1,074,284
| 46.3
| 46.3
| ### |
2011-Jan-27 Thu
| 1.78
| 1.8
| 1.775
| 1.8
| 305,454
| ###
| 79.0
| 79.0
| 0.1 |
2011-Jan-25 Tue
| 1.785
| ###
| 1.77
| 1.8
| 600,484
| 531,428
| ###
| ###
| 0.1 |
2011-Jan-24 Mon
| 1.76
| 1.785
| 1.76
| 1.78
|
|
| 82.0
| 82.0
| 0.1 |
2011-Jan-21 Fri
| 1.785
| 1.79
| 1.76
| 1.76
| 275,050
| ###
| 31.1
| 31.1
| 0.1 |
2011-Jan-20 Thu
| ###
| ###
| 1.77
| 1.775
|
|
| 30.8
| 30.8
| ### |
2011-Jan-19 Wed
| 1.79
| ###
| 1.775
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-18 Tue
| 1.79
| ###
| ###
| 1.79
|
|
| 66.0
| 66.0
| 0.1 |
2011-Jan-17 Mon
| 1.79
| 1.8
| 1.76
| 1.775
| 720,179
| ###
| ###
| ###
| ### |
2011-Jan-14 Fri
| 1.78
| ###
| 1.77
| 1.79
| 529,072
| 468,228
| ###
| ###
| 0.1 |
2011-Jan-13 Thu
| 1.745
| ###
| 1.745
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2011-Jan-12 Wed
| 1.74
| 1.76
| 1.74
| 1.76
|
|
| 75.3
| 75.3
| 0.1 |
2011-Jan-11 Tue
| 1.725
| 1.755
| 1.72
| 1.74
| 576,357
| 1,001,420
| ###
| ###
| 0.1 |
2011-Jan-10 Mon
| 1.74
| 1.74
| 1.72
| 1.72
| 251,945
| ###
| 24.3
| 24.3
| 0.1 |
2011-Jan-07 Fri
| 1.73
| 1.75
| 1.73
| ###
| 350,579
| ###
| 74.9
| 74.9
| 0.0 |
2011-Jan-06 Thu
| 1.745
| ###
| 1.73
| 1.73
| 849,674
| ###
| ###
| ###
| ### |
2011-Jan-05 Wed
| 1.74
| 1.76
| ###
| 1.75
| 764,348
| 672,626
| ###
| ###
| 0.1 |
2011-Jan-04 Tue
| 1.76
| 1.76
| 1.72
| 1.74
|
|
| 24.3
| 24.3
| 0.1 |
2010-Dec-31 Fri
| 1.76
| 1.77
| 1.75
| 1.75
|
|
| 26.6
| 26.6
| 0.1 |
2010-Dec-30 Thu
| 1.785
| 1.785
| 1.77
| 1.775
| 1,264,751
| ###
| ###
| ###
| ### |
2010-Dec-29 Wed
| 1.8
| 1.8
| 1.76
| 1.76
|
|
| ###
| ###
| 0.1 |
2010-Dec-24 Fri
| 1.8
| 1.8
| 1.775
| 1.8
| 366,372
| 654,889
| ###
| ###
| 0.1 |
2010-Dec-23 Thu
| 1.79
| 1.8
| 1.755
| 1.8
| 640,954
| ###
| 70.5
| 70.5
| 0.1 |
2010-Dec-22 Wed
| 1.8
| ###
| 1.8
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-21 Tue
| ###
| 1.83
| 1.79
| ###
| 479,488
| 867,873
| 72.7
| 72.7
| 0.0 |
2010-Dec-20 Mon
| 1.78
| ###
| 1.775
| 1.8
| 693,285
| ###
| ###
| ###
| 0.1 |
2010-Dec-17 Fri
| ###
| ###
| 1.77
| 1.775
| 594,824
| ###
| ###
| ###
| ### |
2010-Dec-16 Thu
| 1.785
| ###
| 1.78
| 1.785
| 1,486,421
| ###
| 62.3
| 62.3
| 0.1 |
2010-Dec-15 Wed
| 1.8
| ###
| ###
| 1.8
|
|
| 68.7
| 68.7
| 0.1 |
2010-Dec-14 Tue
| 1.785
| ###
| 1.785
| 1.8
|
|
| ###
| ###
| 0.1 |
2010-Dec-13 Mon
| ###
| 1.82
| 1.785
| 1.785
|
|
| ###
| ###
| 0.1 |
2010-Dec-10 Fri
| 1.8
| ###
| 1.78
| 1.78
|
|
| 27.6
| 27.6
| 0.1 |
2010-Dec-09 Thu
| 1.82
| 1.82
| 1.8
| 1.8
| 460,658
| ###
| ###
| ###
| 0.1 |
2010-Dec-08 Wed
| 1.82
| 1.825
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2010-Dec-07 Tue
| 1.8
| ###
| ###
| 1.82
| 568,151
| 0
| 76.4
| 76.4
| ### |
2010-Dec-06 Mon
| 1.79
| 1.81
| 1.79
| 1.8
| 439,086
| 790,354
| 72.5
| 72.5
| 0.1 |
2010-Dec-03 Fri
| 1.785
| ###
| 1.775
| 1.785
|
|
| ###
| ###
| 0.1 |
2010-Dec-02 Thu
| 1.79
| ###
| 1.76
| ###
| 2,573,655
| ###
| 64.3
| 64.3
| 0.0 |
2010-Dec-01 Wed
| 1.79
| ###
| 1.755
| 1.77
| 1,724,953
| 1,513,646
| 25.2
| 25.2
| ### |
2010-Nov-30 Tue
| 1.75
| ###
| 1.75
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-29 Mon
| 1.75
| ###
| 1.745
| 1.755
| 617,048
| 538,374
| 70.9
| 70.9
| 0.1 |
2010-Nov-26 Fri
| 1.76
| 1.77
| 1.755
| 1.76
| 1,072,456
| ###
| 69.0
| 69.0
| 0.1 |
2010-Nov-25 Thu
| 1.775
| 1.785
| 1.755
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-24 Wed
| 1.775
| 1.8
| 1.75
| 1.76
| 1,874,377
| ###
| 21.8
| 21.8
| 0.1 |
2010-Nov-23 Tue
| ###
| ###
| 1.785
| 1.79
|
|
| 33.0
| 33.0
| 0.1 |
2010-Nov-22 Mon
| 1.82
| ###
| ###
| 1.83
|
|
| ###
| ###
| ### |
2010-Nov-19 Fri
| ###
| 1.825
| 1.81
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2010-Nov-18 Thu
| 1.82
| 1.83
| 1.81
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-17 Wed
| 1.825
| ###
| 1.82
| 1.83
|
|
| 75.3
| 75.3
| ### |
2010-Nov-16 Tue
| ###
| ###
| 1.83
| ###
| 439,074
| 401,752
| 73.4
| 73.4
| 0.0 |
2010-Nov-15 Mon
| 1.845
| 1.845
| 1.83
| ###
| 696,251
| ###
| 31.9
| 31.9
| 0.0 |
2010-Nov-12 Fri
| 1.84
| 1.85
| 1.825
| 1.84
| 1,439,474
| ###
| ###
| ###
| ### |
2010-Nov-11 Thu
| 1.845
| 1.855
| 1.83
| 1.845
|
|
| 62.1
| 62.1
| ### |
2010-Nov-10 Wed
| 1.87
| 1.87
| 1.845
| 1.845
|
|
| 29.2
| 29.2
| ### |
2010-Nov-09 Tue
| 1.87
| 1.88
| 1.86
| ###
| 624,725
| ###
| ###
| ###
| 0.0 |
2010-Nov-08 Mon
| 1.88
| 1.88
| 1.87
| 1.88
| 584,670
| 1,096,256
| ###
| ###
| 0.1 |
2010-Nov-05 Fri
| 1.88
| ###
| 1.86
| ###
| 1,145,252
| 1,065,084
| 27.8
| 27.8
| 0.0 |
2010-Nov-04 Thu
| 1.88
| 1.885
| ###
| 1.87
| 599,287
| 564,827
| ###
| ###
| ### |
2010-Nov-03 Wed
| 1.89
| ###
| 1.87
| 1.875
| 648,850
| 606,674
| 23.9
| 23.9
| ### |
2010-Nov-02 Tue
| 1.88
| ###
| 1.88
| 1.89
| 1,862,970
| ###
| ###
| ###
| ### |
2010-Nov-01 Mon
| 1.875
| ###
| 1.875
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2010-Oct-29 Fri
| 1.875
| 1.885
| 1.86
| ###
| 541,821
| 1,014,559
| ###
| ###
| 0.0 |
2010-Oct-28 Thu
| 1.88
| 1.89
| ###
| 1.89
|
|
| 70.0
| 70.0
| ### |
2010-Oct-27 Wed
| ###
| ###
| 1.855
| 1.86
|
|
| 27.7
| 27.7
| 0.1 |
2010-Oct-26 Tue
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2010-Oct-25 Mon
| ###
| ###
| ###
| ###
| 557,478
| 0
| 58.8
| 58.8
| 0.0 |
2010-Oct-22 Fri
| ###
| ###
| ###
| ###
| 549,744
| 0
| 30.0
| 30.0
| 0.0 |
2010-Oct-21 Thu
| ###
| 1.925
| ###
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2010-Oct-20 Wed
| ###
| ###
| 1.875
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-19 Tue
| ###
| ###
| 1.87
| ###
| 771,282
| 721,148
| ###
| ###
| 0.0 |
2010-Oct-18 Mon
| ###
| ###
| 1.875
| 1.89
| 796,689
| ###
| 38.0
| 38.0
| ### |
2010-Oct-15 Fri
| 1.86
| ###
| 1.86
| 1.885
|
|
| ###
| ###
| 0.1 |
2010-Oct-14 Thu
| ###
| ###
| ###
| 1.88
|
|
| ###
| ###
| 0.1 |
2010-Oct-13 Wed
| 1.87
| ###
| 1.86
| ###
| 407,524
| ###
| ###
| ###
| 0.0 |
2010-Oct-12 Tue
| ###
| ###
| 1.855
| 1.86
| 481,342
| 446,444
| 27.1
| 27.1
| 0.1 |
2010-Oct-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-08 Fri
| 1.875
| ###
| ###
| ###
| 512,278
| 0
| ###
| ###
| 0.0 |
2010-Oct-07 Thu
| ###
| 1.88
| 1.855
| 1.87
|
|
| ###
| ###
| ### |
2010-Oct-06 Wed
| 1.85
| 1.88
| 1.845
| 1.87
|
|
| 74.8
| 74.8
| ### |
2010-Oct-05 Tue
| 1.85
| 1.87
| ###
| 1.87
|
|
| ###
| ###
| ### |
2010-Oct-04 Mon
| ###
| ###
| 1.85
| 1.86
| 184,359
| ###
| 31.9
| 31.9
| 0.1 |
2010-Oct-01 Fri
| 1.86
| ###
| 1.845
| 1.85
|
|
| 32.7
| 32.7
| 0.1 |
2010-Sep-30 Thu
| 1.87
| 1.88
| 1.845
| 1.845
|
|
| 29.6
| 29.6
| ### |
2010-Sep-29 Wed
| 1.885
| 1.89
| ###
| 1.87
| 647,574
| 611,957
| ###
| ###
| ### |
2010-Sep-28 Tue
| 1.85
| 1.89
| 1.85
| 1.86
|
|
| ###
| ###
| 0.1 |
2010-Sep-27 Mon
| ###
| 1.88
| 1.855
| 1.86
|
|
| ###
| ###
| 0.1 |
2010-Sep-24 Fri
| 1.885
| 1.885
| 1.84
| 1.84
| 1,096,345
| 2,041,942
| 13.7
| 13.7
| ### |
2010-Sep-23 Thu
| 1.885
| ###
| 1.88
| 1.89
|
|
| 69.8
| 69.8
| ### |
2010-Sep-22 Wed
| ###
| ###
| 1.885
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-17 Fri
| ###
| ###
| 1.925
| ###
|
|
| 62.0
| 62.0
| 0.0 |
2010-Sep-16 Thu
| ###
| 1.945
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-15 Wed
| ###
| ###
| ###
| ###
| 1,294,578
| 0
| ###
| ###
| 0.0 |
2010-Sep-14 Tue
| 1.945
| 1.945
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-13 Mon
| 1.945
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-10 Fri
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2010-Sep-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-08 Wed
| ###
| 1.925
| 1.89
| ###
| 804,971
| 1,535,482
| 73.9
| 73.9
| 0.0 |
2010-Sep-07 Tue
| ###
| 1.945
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2010-Sep-06 Mon
| 1.925
| ###
| ###
| 1.925
| 424,373
| 0
| 63.6
| 63.6
| 0.1 |
2010-Sep-03 Fri
| ###
| ###
| 1.88
| ###
| 719,823
| ###
| ###
| ###
| 0.0 |
2010-Sep-02 Thu
| 1.89
| ###
| 1.86
| ###
| 349,873
| 325,381
| 72.8
| 72.8
| 0.0 |
2010-Sep-01 Wed
| 1.85
| 1.89
| 1.845
| 1.89
|
|
| 78.6
| 78.6
| ### |
2010-Aug-31 Tue
| ###
| 1.845
| 1.82
| 1.845
|
|
| 74.9
| 74.9
| ### |
2010-Aug-30 Mon
| 1.85
| 1.86
| 1.825
| 1.84
| 1,164,140
| 2,144,927
| 25.2
| 25.2
| ### |
2010-Aug-27 Fri
| 1.81
| 1.855
| ###
| 1.84
| 857,249
| ###
| ###
| ###
| ### |
2010-Aug-26 Thu
| 1.81
| 1.82
| 1.79
| 1.81
| 1,659,978
| ###
| 67.5
| 67.5
| ### |
2010-Aug-25 Wed
| ###
| 1.83
| 1.8
| 1.81
| 909,320
| ###
| ###
| ###
| ### |
2010-Aug-24 Tue
| 1.82
| ###
| ###
| 1.83
| 370,554
| 0
| ###
| ###
| ### |
2010-Aug-23 Mon
| 1.81
| ###
| ###
| 1.825
| 1,060,140
| 0
| 79.1
| 79.1
| ### |
2010-Aug-20 Fri
| 1.88
| 1.88
| 1.82
| 1.82
| 4,792,680
| 8,866,458
| 10.9
| 10.9
| ### |
2010-Aug-19 Thu
| 1.945
| ###
| 1.88
| 1.88
|
|
| 9.8
| 9.8
| 0.1 |
2010-Aug-18 Wed
| 1.89
| ###
| 1.88
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-17 Tue
| 1.88
| ###
| 1.86
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-16 Mon
| ###
| ###
| 1.875
| 1.89
| 1,163,349
| ###
| 25.8
| 25.8
| ### |
2010-Aug-13 Fri
| 1.855
| 1.925
| 1.85
| 1.925
| 1,726,156
| ###
| ###
| ###
| 0.1 |
2010-Aug-12 Thu
| 1.86
| 1.875
| 1.85
| 1.85
| 521,246
| 970,820
| ###
| ###
| 0.1 |
2010-Aug-11 Wed
| 1.87
| 1.89
| 1.855
| 1.855
|
|
| ###
| ###
| 0.1 |
2010-Aug-10 Tue
| 1.88
| 1.89
| ###
| 1.89
|
|
| 80.4
| 80.4
| ### |
2010-Aug-09 Mon
| 1.885
| 1.89
| 1.88
| 1.89
| 220,241
| 415,154
| ###
| ###
| ### |
2010-Aug-06 Fri
| ###
| ###
| 1.885
| 1.885
|
|
| 23.9
| 23.9
| 0.1 |
2010-Aug-05 Thu
| ###
| ###
| 1.89
| 1.89
|
|
| ###
| ###
| ### |
2010-Aug-04 Wed
| ###
| ###
| ###
| ###
| 1,035,054
| 0
| 32.0
| 32.0
| 0.0 |
2010-Aug-03 Tue
| ###
| ###
| 1.89
| ###
| 1,324,781
| ###
| 80.2
| 80.2
| 0.0 |
2010-Aug-02 Mon
| ###
| ###
| 1.89
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2010-Jul-30 Fri
| 1.89
| ###
| 1.88
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2010-Jul-29 Thu
| 1.945
| 1.945
| 1.89
| 1.89
|
|
| ###
| ###
| ### |
2010-Jul-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-27 Tue
| 1.955
| ###
| 1.955
| ###
| 277,879
| 271,626
| ###
| ###
| 0.0 |
2010-Jul-26 Mon
| ###
| ###
| 1.945
| 1.955
|
|
| 28.0
| 28.0
| ### |
2010-Jul-23 Fri
| 1.925
| ###
| ###
| 1.955
| 564,970
| 0
| 78.1
| 78.1
| ### |
2010-Jul-22 Thu
| 1.925
| 1.925
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2010-Jul-21 Wed
| ###
| ###
| ###
| ###
| 514,541
| 0
| ###
| ###
| 0.0 |
2010-Jul-20 Tue
| 1.89
| ###
| 1.88
| 1.925
| 336,979
| ###
| ###
| ###
| 0.1 |
2010-Jul-19 Mon
| 1.88
| ###
| 1.88
| 1.88
|
|
| ###
| ###
| 0.1 |
2010-Jul-16 Fri
| ###
| ###
| 1.88
| ###
| 314,777
| ###
| 74.4
| 74.4
| 0.0 |
2010-Jul-15 Thu
| ###
| ###
| 1.885
| ###
|
|
| 12.6
| 12.6
| 0.0 |
2010-Jul-14 Wed
| ###
| ###
| 1.885
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-13 Tue
| 1.86
| ###
| 1.855
| 1.87
| 434,322
| ###
| 79.0
| 79.0
| ### |
2010-Jul-12 Mon
| 1.85
| 1.87
| 1.84
| 1.86
|
|
| 70.8
| 70.8
| 0.1 |
2010-Jul-09 Fri
| 1.85
| 1.87
| 1.82
| 1.87
| 314,140
| 579,588
| 75.6
| 75.6
| ### |
2010-Jul-08 Thu
| 1.83
| ###
| ###
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2010-Jul-07 Wed
| 1.83
| 1.845
| 1.78
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-06 Tue
| 1.82
| 1.855
| 1.81
| 1.845
| 686,289
| 1,257,624
| 73.8
| 73.8
| ### |
2010-Jul-05 Mon
| 1.85
| 1.85
| ###
| 1.82
| 717,353
| 663,551
| ###
| ###
| ### |
2010-Jul-02 Fri
| 1.88
| 1.885
| 1.85
| 1.855
|
|
| 22.0
| 22.0
| 0.1 |
2010-Jul-01 Thu
| 1.885
| ###
| 1.855
| 1.855
| 730,277
| ###
| ###
| ###
| 0.1 |
2010-Jun-30 Wed
| ###
| ###
| 1.88
| 1.885
|
|
| ###
| ###
| 0.1 |
2010-Jun-29 Tue
| ###
| 1.955
| 1.89
| ###
| 370,145
| ###
| 86.6
| 86.6
| 0.0 |
2010-Jun-28 Mon
| ###
| ###
| 1.85
| ###
| 667,376
| 617,322
| 32.7
| 32.7
| 0.0 |
2010-Jun-25 Fri
| 1.88
| ###
| 1.88
| ###
| 1,098,580
| ###
| 86.4
| 86.4
| 0.0 |
2010-Jun-24 Thu
| 2
| 2
| 1.875
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-23 Wed
| ###
| ###
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2010-Jun-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-21 Mon
| 2
| ###
| 1.975
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-18 Fri
| ###
| ###
| ###
| ###
| 680,042
| 0
| ###
| ###
| 0.0 |
2010-Jun-17 Thu
| ###
| ###
| ###
| ###
| 1,536,557
| 0
| 24.9
| 24.9
| 0.0 |
2010-Jun-16 Wed
| ###
| 2
| ###
| ###
| 1,208,956
| 1,208,956
| ###
| ###
| 0.0 |
2010-Jun-15 Tue
| ###
| ###
| ###
| ###
| 452,175
| 0
| ###
| ###
| 0.0 |
2010-Jun-11 Fri
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2010-Jun-10 Thu
| 1.875
| ###
| 1.87
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-09 Wed
| 1.84
| ###
| 1.83
| ###
| 299,541
| 274,080
| 85.9
| 85.9
| 0.0 |
2010-Jun-08 Tue
| ###
| ###
| ###
| 1.86
|
|
| 74.0
| 74.0
| 0.1 |
2010-Jun-07 Mon
| 1.86
| 1.86
| 1.82
| 1.83
| 537,841
| 989,627
| ###
| ###
| ### |
2010-Jun-04 Fri
| 1.87
| ###
| 1.87
| ###
| 427,674
| 399,875
| ###
| ###
| 0.0 |
2010-Jun-03 Thu
| 1.88
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2010-Jun-02 Wed
| 1.86
| ###
| 1.86
| 1.875
|
|
| ###
| ###
| ### |
2010-Jun-01 Tue
| 1.85
| ###
| 1.85
| 1.86
| 839,580
| ###
| 77.4
| 77.4
| 0.1 |
2010-May-31 Mon
| 1.88
| ###
| 1.86
| 1.885
| 665,348
| 618,773
| ###
| ###
| 0.1 |
2010-May-28 Fri
| 1.885
| ###
| 1.86
| ###
| 497,344
| 462,529
| 74.7
| 74.7
| 0.0 |
2010-May-27 Thu
| 1.85
| 1.87
| 1.81
| 1.85
|
|
| 62.0
| 62.0
| 0.1 |
2010-May-26 Wed
| 1.84
| ###
| 1.82
| ###
| 759,056
| 690,740
| 40.9
| 40.9
| 0.0 |
2010-May-25 Tue
| 1.86
| ###
| 1.84
| 1.84
| 683,040
| ###
| 48.2
| 48.2
| ### |
2010-May-24 Mon
| 1.86
| 1.87
| 1.845
| 1.87
|
|
| ###
| ###
| ### |
2010-May-21 Fri
| 1.85
| 1.88
| 1.845
| 1.86
| 583,778
| 1,087,286
| 59.2
| 59.2
| 0.1 |
2010-May-20 Thu
| 1.89
| 1.89
| 1.87
| 1.87
| 849,959
| 1,597,922
| ###
| ###
| ### |
2010-May-19 Wed
| 1.86
| 1.89
| 1.86
| 1.89
| 465,952
| ###
| ###
| ###
| ### |
2010-May-18 Tue
| 1.88
| 1.89
| ###
| 1.885
|
|
| 82.2
| 82.2
| 0.1 |
2010-May-17 Mon
| 1.89
| ###
| ###
| ###
| 434,683
| 0
| ###
| ###
| 0.0 |
2010-May-14 Fri
| ###
| ###
| 1.885
| 1.89
| 435,042
| 410,027
| ###
| ###
| ### |
2010-May-13 Thu
| ###
| ###
| ###
| ###
|
|
| 62.3
| 62.3
| 0.0 |
2010-May-12 Wed
| ###
| 1.925
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-11 Tue
| ###
| ###
| 1.885
| ###
| 2,348,650
| ###
| 38.2
| 38.2
| 0.0 |
2010-May-10 Mon
| 1.86
| ###
| 1.85
| ###
| 723,588
| ###
| 66.2
| 66.2
| 0.0 |
2010-May-07 Fri
| 1.82
| ###
| 1.81
| 1.86
| 2,175,089
| 1,968,455
| ###
| ###
| 0.1 |
2010-May-06 Thu
| 1.88
| ###
| 1.86
| 1.88
| 2,275,671
| 2,116,374
| 76.7
| 76.7
| 0.1 |
2010-May-05 Wed
| 1.88
| ###
| ###
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2010-May-04 Tue
| ###
| 1.975
| ###
| ###
|
|
| 51.6
| 51.6
| 0.0 |
2010-May-03 Mon
| ###
| ###
| ###
| ###
| 843,420
| 0
| ###
| ###
| 0.0 |
2010-Apr-30 Fri
| ###
| ###
| ###
| ###
| 949,425
| 0
| 30.6
| 30.6
| 0.0 |
2010-Apr-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-28 Wed
| 2
| ###
| ###
| ###
| 1,072,954
| 0
| 72.1
| 72.1
| 0.0 |
2010-Apr-27 Tue
| ###
| ###
| ###
| ###
| 544,352
| 0
| ###
| ###
| 0.0 |
2010-Apr-23 Fri
| ###
| ###
| ###
| ###
| 657,155
| 0
| ###
| ###
| 0.0 |
2010-Apr-22 Thu
| ###
| ###
| ###
| ###
| 453,420
| 0
| 79.5
| 79.5
| 0.0 |
2010-Apr-21 Wed
| ###
| ###
| ###
| 2
|
|
| 16.7
| 16.7
| 0.1 |
2010-Apr-20 Tue
| 1.975
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-19 Mon
| ###
| ###
| ###
| 1.975
| 536,949
| 0
| ###
| ###
| ### |
2010-Apr-16 Fri
| ###
| 2
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2010-Apr-15 Thu
| ###
| 2
| ###
| ###
| 399,358
| 399,358
| 74.5
| 74.5
| 0.0 |
2010-Apr-14 Wed
| ###
| 1.985
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2010-Apr-13 Tue
| 2
| 2
| ###
| ###
| 433,375
| 433,375
| ###
| ###
| 0.0 |
2010-Apr-12 Mon
| 1.985
| 2
| 1.975
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-09 Fri
| ###
| ###
| 1.945
| 1.975
| 2,058,549
| ###
| 71.7
| 71.7
| ### |
2010-Apr-08 Thu
| ###
| ###
| ###
| 1.945
| 985,028
| 0
| ###
| ###
| 0.1 |
2010-Apr-07 Wed
| ###
| ###
| ###
| ###
| 1,368,528
| 0
| ###
| ###
| 0.0 |
2010-Apr-06 Tue
| ###
| 1.955
| ###
| 1.955
|
|
| 73.1
| 73.1
| ### |
2010-Apr-01 Thu
| ###
| ###
| ###
| 1.925
|
|
| 28.3
| 28.3
| 0.1 |
2010-Mar-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-30 Tue
| ###
| 1.975
| ###
| ###
| 478,674
| ###
| ###
| ###
| 0.0 |
2010-Mar-29 Mon
| ###
| 1.955
| 1.925
| ###
| 1,574,855
| ###
| 73.9
| 73.9
| 0.0 |
2010-Mar-26 Fri
| 1.875
| ###
| 1.87
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-25 Thu
| ###
| ###
| 1.875
| ###
| 1,635,826
| 1,533,586
| 13.4
| 13.4
| 0.0 |
2010-Mar-24 Wed
| ###
| ###
| ###
| 1.955
|
|
| 87.3
| 87.3
| ### |
2010-Mar-23 Tue
| 1.955
| 1.955
| ###
| 1.955
| 2,158,026
| 2,109,470
| 70.1
| 70.1
| ### |
2010-Mar-22 Mon
| ###
| ###
| ###
| ###
| 1,465,187
| 0
| ###
| ###
| 0.0 |
2010-Mar-19 Fri
| ###
| 1.925
| 1.885
| 1.925
| 3,143,950
| 5,989,224
| ###
| ###
| 0.1 |
2010-Mar-18 Thu
| ###
| ###
| 1.885
| ###
| 3,894,820
| ###
| 71.8
| 71.8
| 0.0 |
2010-Mar-17 Wed
| ###
| 1.945
| ###
| 1.885
| 2,647,651
| 2,574,840
| ###
| ###
| 0.1 |
2010-Mar-16 Tue
| 1.89
| ###
| 1.88
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2010-Mar-15 Mon
| ###
| ###
| 1.87
| 1.89
| 1,402,024
| ###
| ###
| ###
| ### |
2010-Mar-12 Fri
| 1.88
| ###
| 1.86
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2010-Mar-11 Thu
| ###
| 1.875
| 1.83
| ###
| 1,255,876
| ###
| 74.3
| 74.3
| 0.0 |
2010-Mar-10 Wed
| 1.89
| ###
| 1.84
| 1.845
| 386,522
| ###
| ###
| ###
| ### |
2010-Mar-09 Tue
| 1.89
| ###
| 1.85
| 1.885
| 1,227,222
| 1,135,180
| ###
| ###
| 0.1 |
2010-Mar-08 Mon
| 1.87
| ###
| 1.855
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2010-Mar-05 Fri
| 1.86
| 1.885
| 1.845
| 1.87
|
|
| ###
| ###
| ### |
2010-Mar-04 Thu
| 1.85
| 1.87
| 1.82
| 1.85
|
|
| 74.0
| 74.0
| 0.1 |
2010-Mar-03 Wed
| 1.85
| 1.85
| 1.83
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2010-Mar-02 Tue
| 1.85
| 1.85
| 1.82
| 1.85
| 532,688
| 977,482
| 75.1
| 75.1
| 0.1 |
2010-Mar-01 Mon
| 1.83
| 1.85
| 1.825
| 1.845
| 368,281
| ###
| 74.0
| 74.0
| ### |
2010-Feb-26 Fri
| ###
| ###
| ###
| 1.83
|
|
| ###
| ###
| ### |
2010-Feb-25 Thu
| 1.86
| 1.87
| 1.8
| 1.82
|
|
| 29.6
| 29.6
| ### |
2010-Feb-24 Wed
| 1.825
| 1.875
| ###
| 1.855
| 857,854
| ###
| 82.7
| 82.7
| 0.1 |
2010-Feb-23 Tue
| 1.82
| 1.84
| ###
| 1.83
|
|
| ###
| ###
| ### |
2010-Feb-22 Mon
| ###
| 1.82
| 1.78
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2010-Feb-19 Fri
| 1.81
| 1.81
| 1.77
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2010-Feb-18 Thu
| 1.785
| ###
| 1.76
| ###
| 1,009,755
| 888,584
| ###
| ###
| 0.0 |
2010-Feb-17 Wed
| 1.785
| 1.79
| 1.76
| ###
| 292,424
| 519,052
| 24.0
| 24.0
| 0.0 |
2010-Feb-16 Tue
| 1.78
| 1.785
| 1.76
| 1.775
| 126,088
| ###
| 34.0
| 34.0
| ### |
2010-Feb-15 Mon
| 1.76
| 1.785
| 1.76
| 1.775
|
|
| 79.7
| 79.7
| ### |
2010-Feb-12 Fri
| 1.775
| 1.79
| 1.75
| 1.78
| 433,953
| ###
| ###
| ###
| 0.1 |
2010-Feb-11 Thu
| 1.75
| 1.77
| 1.74
| 1.75
|
|
| 61.1
| 61.1
| 0.1 |
2010-Feb-10 Wed
| 1.77
| 1.8
| 1.75
| 1.77
|
|
| 75.3
| 75.3
| ### |
2010-Feb-09 Tue
| 1.75
| ###
| 1.73
| 1.76
| 650,875
| ###
| 75.5
| 75.5
| 0.1 |
2010-Feb-08 Mon
| 1.73
| 1.76
| 1.72
| 1.75
|
|
| 79.2
| 79.2
| 0.1 |
2010-Feb-05 Fri
| 1.745
| 1.76
| ###
| 1.75
| 973,423
| ###
| ###
| ###
| 0.1 |
2010-Feb-04 Thu
| 1.72
| 1.75
| 1.71
| 1.75
| 746,879
| ###
| ###
| ###
| 0.1 |
2010-Feb-03 Wed
| 1.72
| ###
| ###
| 1.73
|
|
| 73.9
| 73.9
| ### |
2010-Feb-02 Tue
| 1.72
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-01 Mon
| 1.76
| ###
| ###
| ###
| 756,257
| 0
| 33.2
| 33.2
| 0.0 |
2010-Jan-29 Fri
| 1.745
| 1.78
| ###
| 1.77
| 834,578
| 742,774
| ###
| ###
| ### |
2010-Jan-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-27 Wed
| 1.72
| 1.73
| ###
| ###
| 569,275
| 492,422
| ###
| ###
| 0.0 |
2010-Jan-25 Mon
| 1.72
| 1.73
| ###
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2010-Jan-22 Fri
| 1.72
| 1.745
| 1.72
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2010-Jan-21 Thu
| 1.755
| 1.79
| 1.73
| 1.77
| 733,981
| ###
| ###
| ###
| ### |
2010-Jan-20 Wed
| 1.74
| 1.76
| 1.73
| 1.75
| 627,076
| 1,094,247
| ###
| ###
| 0.1 |
2010-Jan-19 Tue
| 1.77
| ###
| ###
| 1.72
|
|
| 17.7
| 17.7
| 0.1 |
2010-Jan-18 Mon
| 1.77
| ###
| ###
| 1.77
| 766,258
| 0
| 67.2
| 67.2
| ### |
2010-Jan-15 Fri
| 1.75
| 1.8
| 1.74
| 1.8
| 1,195,355
| 2,115,778
| ###
| ###
| 0.1 |
2010-Jan-14 Thu
| 1.76
| 1.78
| 1.74
| 1.745
|
|
| 27.7
| 27.7
| 0.1 |
2010-Jan-13 Wed
| 1.76
| 1.76
| 1.75
| 1.75
| 550,289
| 965,757
| ###
| ###
| 0.1 |
2010-Jan-12 Tue
| ###
| 1.785
| 1.75
| ###
| 2,070,373
| 3,659,384
| ###
| ###
| 0.0 |
2010-Jan-11 Mon
| 1.77
| ###
| 1.75
| ###
| 313,026
| ###
| ###
| ###
| 0.0 |
2010-Jan-08 Fri
| 1.78
| 1.79
| 1.75
| ###
| 533,828
| 944,875
| ###
| ###
| 0.0 |
2010-Jan-07 Thu
| ###
| 1.83
| 1.775
| 1.775
| 347,923
| ###
| 15.1
| 15.1
| ### |
2010-Jan-06 Wed
| 1.87
| 1.875
| ###
| ###
|
|
| 8.3
| 8.3
| 0.0 |
2010-Jan-05 Tue
| 1.85
| 1.875
| 1.83
| 1.87
| 607,182
| ###
| ###
| ###
| ### |
2010-Jan-04 Mon
| 1.86
| 1.86
| 1.81
| 1.82
|
|
| 15.0
| 15.0
| ### |
2009-Dec-31 Thu
| 1.875
| 1.875
| 1.855
| 1.86
|
|
| 18.5
| 18.5
| 0.1 |
2009-Dec-30 Wed
| 1.87
| 1.88
| 1.825
| 1.86
|
|
| ###
| ###
| 0.1 |
2009-Dec-29 Tue
| 1.8
| 1.89
| 1.79
| 1.87
|
|
| ###
| ###
| ### |
2009-Dec-24 Thu
| 1.8
| 1.8
| 1.78
| ###
| 334,059
| ###
| 23.6
| 23.6
| 0.0 |
2009-Dec-23 Wed
| 1.83
| 1.83
| 1.775
| 1.8
|
|
| 16.5
| 16.5
| 0.1 |
2009-Dec-22 Tue
| 1.83
| 1.845
| ###
| 1.845
|
|
| 74.4
| 74.4
| ### |
2009-Dec-21 Mon
| 1.83
| ###
| 1.775
| 1.82
| 376,971
| ###
| ###
| ###
| ### |
2009-Dec-18 Fri
| 1.84
| 1.845
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2009-Dec-17 Thu
| 1.76
| 1.85
| 1.76
| 1.85
|
|
| ###
| ###
| 0.1 |
2009-Dec-16 Wed
| ###
| ###
| 1.76
| 1.78
|
|
| ###
| ###
| 0.1 |
2009-Dec-15 Tue
| ###
| ###
| ###
| 1.77
| 596,053
| 0
| 17.5
| 17.5
| ### |
2009-Dec-14 Mon
| 1.81
| ###
| ###
| 1.8
|
|
| ###
| ###
| 0.1 |
2009-Dec-11 Fri
| ###
| 1.81
| 1.77
| ###
| 485,273
| ###
| ###
| ###
| 0.0 |
2009-Dec-10 Thu
| 1.77
| ###
| 1.76
| 1.775
| 316,025
| ###
| 77.4
| 77.4
| ### |
2009-Dec-09 Wed
| 1.78
| 1.8
| ###
| 1.785
| 518,874
| 466,986
| 72.7
| 72.7
| 0.1 |
2009-Dec-08 Tue
| 1.74
| 1.8
| 1.73
| 1.8
| 851,685
| 1,503,224
| 91.9
| 91.9
| 0.1 |
2009-Dec-07 Mon
| 1.75
| 1.75
| 1.72
| 1.75
|
|
| 78.0
| 78.0
| 0.1 |
2009-Dec-04 Fri
| 1.73
| 1.755
| 1.71
| 1.73
| 444,929
| ###
| 73.1
| 73.1
| ### |
2009-Dec-03 Thu
| ###
| ###
| 1.745
| 1.755
| 347,771
| ###
| ###
| ###
| 0.1 |
2009-Dec-02 Wed
| 1.745
| ###
| ###
| 1.745
|
|
| 69.2
| 69.2
| 0.1 |
2009-Dec-01 Tue
| ###
| 1.745
| 1.7
| 1.725
| 555,029
| ###
| 73.1
| 73.1
| ### |
2009-Nov-30 Mon
| 1.7
| 1.75
| ###
| 1.75
| 1,165,441
| ###
| ###
| ###
| 0.1 |
2009-Nov-27 Fri
| 1.74
| ###
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2009-Nov-26 Thu
| ###
| ###
| 1.745
| 1.75
|
|
| 34.7
| 34.7
| 0.1 |
2009-Nov-25 Wed
| 1.75
| 1.77
| 1.75
| 1.76
|
|
| 74.6
| 74.6
| 0.1 |
2009-Nov-24 Tue
| 1.755
| 1.77
| 1.745
| 1.75
|
|
| 43.5
| 43.5
| 0.1 |
2009-Nov-23 Mon
| 1.745
| 1.75
| 1.73
| 1.75
|
|
| 67.0
| 67.0
| 0.1 |
2009-Nov-20 Fri
| 1.71
| 1.74
| 1.71
| ###
| 573,549
| 989,372
| 81.5
| 81.5
| 0.0 |
2009-Nov-19 Thu
| 1.73
| 1.755
| 1.73
| 1.755
| 566,255
| ###
| 82.1
| 82.1
| 0.1 |
2009-Nov-18 Wed
| 1.73
| 1.74
| 1.71
| 1.725
| 584,523
| ###
| 37.5
| 37.5
| ### |
2009-Nov-17 Tue
| 1.76
| 1.76
| ###
| 1.73
|
|
| ###
| ###
| ### |
2009-Nov-16 Mon
| ###
| ###
| 1.725
| 1.76
|
|
| ###
| ###
| 0.1 |
2009-Nov-13 Fri
| 1.74
| 1.755
| 1.71
| 1.74
| 639,545
| ###
| 66.6
| 66.6
| 0.1 |
2009-Nov-12 Thu
| 1.73
| 1.76
| ###
| 1.74
| 633,422
| ###
| 76.5
| 76.5
| 0.1 |
2009-Nov-11 Wed
| 1.7
| 1.73
| ###
| 1.73
|
|
| 80.0
| 80.0
| ### |
2009-Nov-10 Tue
| 1.71
| ###
| 1.675
| ###
| 938,124
| 785,678
| 32.3
| 32.3
| 0.0 |
2009-Nov-09 Mon
| ###
| ###
| 1.675
| ###
| 724,686
| 606,924
| 20.4
| 20.4
| 0.0 |
2009-Nov-06 Fri
| 1.7
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2009-Nov-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-04 Wed
| 1.71
| 1.72
| ###
| ###
| 1,778,070
| 1,529,140
| 36.4
| 36.4
| 0.0 |
2009-Nov-03 Tue
| 1.71
| 1.76
| ###
| 1.71
|
|
| ###
| ###
| 0.1 |
|