End of day Prices (full format), 2400 Days for (CHC) CHARTER HALL GROUP
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.47 |
2014-Aug-26 Tue
| 4.56
| 4.58
| 4.51
| 4.54
| 629,888
| 2,862,840
| ###
| ###
| 0.3 |
2014-Aug-25 Mon
| 4.57
| 4.58
| 4.53
| 4.56
| 345,186
| 1,572,322
| ###
| ###
| 0.3 |
2014-Aug-22 Fri
| 4.57
| 4.58
| 4.53
| 4.57
| 326,280
| ###
| ###
| ###
| ### |
2014-Aug-21 Thu
| 4.58
| ###
| 4.51
| 4.57
| 837,654
| ###
| 35.0
| 35.0
| ### |
2014-Aug-20 Wed
| 4.48
| 4.54
| 4.45
| 4.54
|
|
| ###
| ###
| 0.3 |
2014-Aug-19 Tue
| 4.44
| 4.48
| 4.42
| 4.46
|
|
| ###
| ###
| 0.3 |
2014-Aug-18 Mon
| ###
| 4.43
| ###
| 4.41
| 329,758
| ###
| ###
| ###
| ### |
2014-Aug-15 Fri
| ###
| 4.42
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2014-Aug-14 Thu
| ###
| 4.4
| 4.29
| ###
| 699,924
| ###
| 68.1
| 68.1
| 0.0 |
2014-Aug-13 Wed
| 4.27
| ###
| 4.25
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2014-Aug-12 Tue
| 4.21
| ###
| 4.21
| 4.29
| 539,958
| ###
| 80.3
| 80.3
| ### |
2014-Aug-11 Mon
| 4.23
| 4.27
| ###
| 4.21
|
|
| ###
| ###
| ### |
2014-Aug-08 Fri
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-07 Thu
| 4.26
| 4.27
| ###
| 4.2
| 898,656
| ###
| 18.9
| 18.9
| ### |
2014-Aug-06 Wed
| 4.27
| 4.29
| 4.24
| 4.26
| 428,080
| ###
| 31.4
| 31.4
| 0.3 |
2014-Aug-05 Tue
| 4.26
| ###
| 4.24
| 4.28
|
|
| 82.4
| 82.4
| 0.3 |
2014-Aug-04 Mon
| 4.28
| 4.29
| 4.26
| 4.27
|
|
| ###
| ###
| ### |
2014-Aug-01 Fri
| ###
| ###
| 4.26
| ###
| 741,050
| ###
| ###
| ###
| 0.0 |
2014-Jul-31 Thu
| ###
| ###
| ###
| ###
| 407,570
| 0
| ###
| ###
| 0.0 |
2014-Jul-30 Wed
| 4.28
| 4.355
| 4.26
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-29 Tue
| ###
| ###
| 4.23
| 4.27
| 373,525
| ###
| ###
| ###
| ### |
2014-Jul-28 Mon
| 4.23
| ###
| 4.23
| ###
| 662,855
| ###
| ###
| ###
| 0.0 |
2014-Jul-25 Fri
| 4.21
| 4.26
| 4.21
| 4.23
| 583,853
| ###
| 76.3
| 76.3
| 0.3 |
2014-Jul-24 Thu
| 4.25
| ###
| 4.22
| 4.22
| 302,748
| ###
| ###
| ###
| ### |
2014-Jul-23 Wed
| 4.22
| 4.27
| ###
| 4.25
| 502,954
| ###
| ###
| ###
| ### |
2014-Jul-22 Tue
| 4.2
| 4.22
| ###
| 4.21
| 301,177
| 635,483
| ###
| ###
| ### |
2014-Jul-21 Mon
| ###
| 4.23
| ###
| ###
| 239,742
| 507,054
| ###
| ###
| 0.0 |
2014-Jul-18 Fri
| ###
| 4.21
| ###
| 4.2
| 369,822
| 778,475
| 65.9
| 65.9
| ### |
2014-Jul-17 Thu
| 4.21
| 4.24
| ###
| 4.22
| 839,452
| ###
| ###
| ###
| ### |
2014-Jul-16 Wed
| ###
| ###
| 4.155
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2014-Jul-15 Tue
| ###
| ###
| ###
| ###
| 395,457
| 0
| 33.9
| 33.9
| 0.0 |
2014-Jul-14 Mon
| ###
| ###
| ###
| ###
| 468,873
| 0
| ###
| ###
| 0.0 |
2014-Jul-11 Fri
| ###
| 4.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-10 Thu
| ###
| 4.22
| ###
| 4.21
|
|
| 80.7
| 80.7
| ### |
2014-Jul-09 Wed
| 4.23
| 4.24
| ###
| ###
| 589,624
| ###
| 23.3
| 23.3
| 0.0 |
2014-Jul-08 Tue
| 4.23
| 4.27
| 4.21
| 4.23
|
|
| ###
| ###
| 0.3 |
2014-Jul-07 Mon
| 4.21
| 4.27
| 4.185
| 4.2
|
|
| 35.1
| 35.1
| ### |
2014-Jul-04 Fri
| ###
| 4.25
| ###
| 4.21
| 713,186
| 1,515,520
| ###
| ###
| ### |
2014-Jul-03 Thu
| 4.21
| 4.25
| ###
| 4.23
| 454,686
| ###
| 66.4
| 66.4
| 0.3 |
2014-Jul-02 Wed
| 4.21
| 4.24
| ###
| 4.21
|
|
| 67.6
| 67.6
| ### |
2014-Jul-01 Tue
| 4.22
| 4.24
| ###
| 4.21
| 438,984
| 930,646
| 28.2
| 28.2
| ### |
2014-Jun-30 Mon
| ###
| ###
| 4.23
| 4.26
| 1,078,951
| 2,281,981
| ###
| ###
| 0.3 |
2014-Jun-27 Fri
| ###
| ###
| ###
| ###
| 591,076
| 0
| ###
| ###
| 0.0 |
2014-Jun-26 Thu
| 4.28
| ###
| 4.28
| ###
| 1,070,055
| ###
| 80.1
| 80.1
| 0.0 |
2014-Jun-25 Wed
| ###
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-24 Tue
| 4.42
| 4.44
| ###
| 4.4
|
|
| 26.9
| 26.9
| 0.3 |
2014-Jun-23 Mon
| 4.43
| 4.46
| 4.41
| 4.44
| 344,179
| ###
| ###
| ###
| 0.3 |
2014-Jun-20 Fri
| 4.47
| 4.47
| 4.4
| 4.43
|
|
| ###
| ###
| ### |
2014-Jun-19 Thu
| 4.47
| 4.47
| ###
| 4.45
| 1,198,077
| ###
| 24.4
| 24.4
| 0.3 |
2014-Jun-18 Wed
| ###
| 4.42
| ###
| 4.42
|
|
| 80.9
| 80.9
| 0.3 |
2014-Jun-17 Tue
| ###
| ###
| 4.22
| ###
| 1,061,644
| ###
| ###
| ###
| 0.0 |
2014-Jun-16 Mon
| 4.27
| ###
| 4.24
| ###
| 505,259
| 1,071,149
| 77.5
| 77.5
| 0.0 |
2014-Jun-13 Fri
| 4.28
| ###
| 4.25
| ###
| 690,951
| 1,468,270
| ###
| ###
| 0.0 |
2014-Jun-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-11 Wed
| ###
| ###
| ###
| ###
| 355,882
| 0
| ###
| ###
| 0.0 |
2014-Jun-10 Tue
| ###
| 4.42
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2014-Jun-06 Fri
| ###
| 4.45
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2014-Jun-05 Thu
| ###
| ###
| ###
| ###
| 433,252
| 0
| ###
| ###
| 0.0 |
2014-Jun-04 Wed
| 4.41
| 4.42
| ###
| ###
| 338,324
| ###
| ###
| ###
| 0.0 |
2014-Jun-03 Tue
| ###
| 4.43
| ###
| 4.4
| 506,043
| 1,120,885
| 81.6
| 81.6
| 0.3 |
2014-Jun-02 Mon
| ###
| 4.41
| ###
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2014-May-30 Fri
| 4.45
| 4.48
| ###
| ###
| 1,423,870
| ###
| ###
| ###
| 0.0 |
2014-May-29 Thu
| ###
| 4.43
| ###
| 4.42
| 711,688
| 1,576,388
| ###
| ###
| 0.3 |
2014-May-28 Wed
| 4.44
| 4.45
| 4.4
| 4.42
| 783,324
| ###
| 24.8
| 24.8
| 0.3 |
2014-May-27 Tue
| ###
| 4.45
| ###
| 4.43
| 548,044
| ###
| 87.5
| 87.5
| ### |
2014-May-26 Mon
| ###
| ###
| 4.28
| ###
| 596,076
| ###
| ###
| ###
| 0.0 |
2014-May-23 Fri
| 4.26
| ###
| 4.26
| 4.28
|
|
| 76.8
| 76.8
| 0.3 |
2014-May-22 Thu
| ###
| ###
| 4.23
| 4.26
| 536,983
| ###
| ###
| ###
| 0.3 |
2014-May-21 Wed
| ###
| 4.285
| ###
| 4.25
|
|
| ###
| ###
| ### |
2014-May-20 Tue
| 4.28
| 4.28
| 4.2
| 4.23
|
|
| 21.3
| 21.3
| 0.3 |
2014-May-19 Mon
| 4.25
| 4.28
| 4.23
| 4.24
|
|
| ###
| ###
| 0.3 |
2014-May-16 Fri
| 4.26
| 4.27
| 4.23
| 4.25
|
|
| 30.4
| 30.4
| ### |
2014-May-15 Thu
| ###
| 4.27
| ###
| 4.27
| 482,054
| 1,029,185
| 88.6
| 88.6
| ### |
2014-May-14 Wed
| ###
| 4.25
| ###
| 4.23
| 16,402,279
| 34,854,842
| 79.9
| 79.9
| 0.3 |
2014-May-13 Tue
| 4.21
| 4.21
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2014-May-12 Mon
| 4.23
| 4.25
| 4.2
| 4.21
| 373,585
| ###
| ###
| ###
| ### |
2014-May-09 Fri
| 4.21
| 4.24
| ###
| 4.23
| 721,721
| 1,530,048
| 78.6
| 78.6
| 0.3 |
2014-May-08 Thu
| ###
| 4.23
| ###
| ###
| 601,057
| ###
| ###
| ###
| 0.0 |
2014-May-07 Wed
| ###
| ###
| ###
| ###
| 660,340
| 0
| ###
| ###
| 0.0 |
2014-May-06 Tue
| ###
| ###
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2014-May-05 Mon
| ###
| ###
| ###
| ###
| 261,372
| 0
| ###
| ###
| 0.0 |
2014-May-02 Fri
| ###
| ###
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2014-May-01 Thu
| 4.2
| 4.22
| ###
| ###
| 495,722
| 1,045,973
| 29.0
| 29.0
| 0.0 |
2014-Apr-30 Wed
| ###
| 4.2
| ###
| 4.2
|
|
| 78.7
| 78.7
| ### |
2014-Apr-29 Tue
| 4.2
| 4.22
| ###
| ###
| 473,577
| 999,247
| ###
| ###
| 0.0 |
2014-Apr-28 Mon
| ###
| ###
| ###
| ###
| 199,383
| 0
| ###
| ###
| 0.0 |
2014-Apr-24 Thu
| ###
| ###
| ###
| ###
| 633,153
| 0
| 75.7
| 75.7
| 0.0 |
2014-Apr-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-17 Thu
| ###
| ###
| ###
| ###
| 612,875
| 0
| ###
| ###
| 0.0 |
2014-Apr-16 Wed
| ###
| ###
| ###
| ###
| 212,059
| 0
| 66.5
| 66.5
| 0.0 |
2014-Apr-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-14 Mon
| ###
| ###
| ###
| ###
| 478,373
| 0
| 27.1
| 27.1
| 0.0 |
2014-Apr-11 Fri
| ###
| ###
| ###
| ###
| 1,012,257
| 0
| 30.3
| 30.3
| 0.0 |
2014-Apr-10 Thu
| ###
| ###
| ###
| ###
| 1,610,274
| 0
| 79.2
| 79.2
| 0.0 |
2014-Apr-09 Wed
| ###
| ###
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2014-Apr-08 Tue
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2014-Apr-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-04 Fri
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2014-Apr-03 Thu
| 4
| ###
| ###
| ###
| 1,058,554
| 0
| 79.3
| 79.3
| 0.0 |
2014-Apr-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-01 Tue
| ###
| ###
| ###
| ###
| 378,448
| 0
| ###
| ###
| 0.0 |
2014-Mar-31 Mon
| ###
| ###
| ###
| ###
| 521,188
| 0
| ###
| ###
| 0.0 |
2014-Mar-28 Fri
| ###
| 3.955
| ###
| ###
| 542,056
| ###
| 27.0
| 27.0
| 0.0 |
2014-Mar-27 Thu
| ###
| ###
| 3.89
| ###
| 430,029
| ###
| 27.2
| 27.2
| 0.0 |
2014-Mar-26 Wed
| ###
| ###
| 3.945
| ###
| 898,426
| 1,772,145
| ###
| ###
| 0.0 |
2014-Mar-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-24 Mon
| ###
| ###
| ###
| ###
| 844,821
| 0
| 76.4
| 76.4
| 0.0 |
2014-Mar-21 Fri
| ###
| ###
| ###
| ###
| 2,172,573
| 0
| 67.5
| 67.5
| 0.0 |
2014-Mar-20 Thu
| ###
| ###
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-19 Wed
| ###
| ###
| ###
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2014-Mar-18 Tue
| ###
| ###
| ###
| ###
| 3,899,250
| 0
| ###
| ###
| 0.0 |
2014-Mar-17 Mon
| ###
| ###
| ###
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2014-Mar-14 Fri
| ###
| ###
| ###
| ###
| 1,294,471
| 0
| 38.8
| 38.8
| 0.0 |
2014-Mar-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-11 Tue
| ###
| ###
| ###
| ###
| 830,685
| 0
| 82.2
| 82.2
| 0.0 |
2014-Mar-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-07 Fri
| ###
| ###
| ###
| ###
| 1,615,077
| 0
| ###
| ###
| 0.0 |
2014-Mar-06 Thu
| ###
| ###
| 4.085
| ###
| 1,353,973
| 2,765,489
| 26.0
| 26.0
| 0.0 |
2014-Mar-05 Wed
| ###
| ###
| ###
| ###
| 759,173
| 0
| ###
| ###
| 0.0 |
2014-Mar-04 Tue
| ###
| 4.075
| ###
| ###
| 1,348,186
| 2,746,928
| ###
| ###
| 0.0 |
2014-Mar-03 Mon
| ###
| ###
| 4
| ###
| 1,039,520
| 2,079,040
| ###
| ###
| 0.0 |
2014-Feb-28 Fri
| ###
| ###
| 4
| ###
| 687,177
| 1,374,354
| 34.9
| 34.9
| 0.0 |
2014-Feb-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-26 Wed
| ###
| ###
| 3.85
| ###
| 2,549,077
| 4,906,973
| ###
| ###
| 0.0 |
2014-Feb-25 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Feb-24 Mon
| ###
| ###
| ###
| ###
|
|
| 13.6
| 13.6
| 0.0 |
2014-Feb-21 Fri
| ###
| ###
| 4
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2014-Feb-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-19 Wed
| ###
| ###
| 3.89
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2014-Feb-18 Tue
| 3.89
| ###
| 3.88
| ###
| 452,477
| ###
| ###
| ###
| 0.0 |
2014-Feb-17 Mon
| ###
| ###
| 3.87
| 3.88
| 415,545
| 804,079
| 29.8
| 29.8
| 0.3 |
2014-Feb-14 Fri
| ###
| ###
| 3.87
| 3.89
|
|
| ###
| ###
| 0.3 |
2014-Feb-13 Thu
| 3.86
| ###
| 3.84
| ###
| 332,587
| ###
| 81.7
| 81.7
| 0.0 |
2014-Feb-12 Wed
| 3.87
| ###
| 3.82
| 3.86
|
|
| 27.0
| 27.0
| 0.3 |
2014-Feb-11 Tue
| 3.8
| ###
| 3.78
| ###
| 307,841
| ###
| ###
| ###
| 0.0 |
2014-Feb-10 Mon
| 3.81
| 3.85
| 3.78
| 3.8
| 295,989
| ###
| ###
| ###
| ### |
2014-Feb-07 Fri
| 3.76
| 3.85
| 3.75
| 3.81
|
|
| 76.3
| 76.3
| 0.3 |
2014-Feb-06 Thu
| 3.71
| 3.77
| 3.71
| 3.77
| 710,343
| 2,656,682
| 82.2
| 82.2
| ### |
2014-Feb-05 Wed
| 3.7
| 3.74
| 3.7
| 3.73
|
|
| 82.5
| 82.5
| ### |
2014-Feb-04 Tue
| ###
| 3.73
| ###
| 3.71
| 638,580
| 1,190,951
| 79.4
| 79.4
| ### |
2014-Feb-03 Mon
| 3.7
| 3.73
| 3.7
| 3.71
|
|
| 74.2
| 74.2
| ### |
2014-Jan-31 Fri
| 3.7
| 3.72
| 3.7
| 3.71
|
|
| ###
| ###
| ### |
2014-Jan-30 Thu
| 3.72
| 3.74
| 3.7
| 3.71
| 429,373
| ###
| ###
| ###
| ### |
2014-Jan-29 Wed
| 3.73
| 3.76
| 3.73
| 3.76
|
|
| ###
| ###
| 0.3 |
2014-Jan-28 Tue
| 3.7
| 3.74
| 3.7
| 3.73
| 817,382
| ###
| 81.9
| 81.9
| ### |
2014-Jan-24 Fri
| 3.72
| 3.74
| 3.72
| 3.73
| 597,543
| ###
| ###
| ###
| ### |
2014-Jan-23 Thu
| 3.72
| 3.76
| 3.71
| 3.73
|
|
| 79.8
| 79.8
| ### |
2014-Jan-22 Wed
| 3.76
| 3.76
| 3.71
| 3.74
|
|
| 28.7
| 28.7
| 0.3 |
2014-Jan-21 Tue
| ###
| 3.74
| ###
| 3.74
| 195,750
| 366,052
| ###
| ###
| 0.3 |
2014-Jan-20 Mon
| ###
| ###
| ###
| ###
| 362,053
| 0
| ###
| ###
| 0.0 |
2014-Jan-17 Fri
| 3.72
| 3.74
| ###
| 3.7
| 163,987
| 306,655
| 26.1
| 26.1
| 0.3 |
2014-Jan-16 Thu
| ###
| 3.74
| ###
| 3.74
|
|
| 76.9
| 76.9
| 0.3 |
2014-Jan-15 Wed
| ###
| 3.7
| 3.655
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2014-Jan-14 Tue
| 3.73
| 3.75
| ###
| ###
| 381,952
| ###
| 22.0
| 22.0
| 0.0 |
2014-Jan-13 Mon
| 3.75
| 3.75
| 3.73
| 3.75
| 121,475
| ###
| ###
| ###
| 0.3 |
2014-Jan-10 Fri
| 3.71
| 3.76
| ###
| 3.76
| 260,722
| 490,157
| ###
| ###
| 0.3 |
2014-Jan-09 Thu
| 3.72
| 3.73
| ###
| 3.7
| 169,754
| ###
| 22.9
| 22.9
| 0.3 |
2014-Jan-08 Wed
| 3.71
| 3.75
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2014-Jan-07 Tue
| 3.73
| 3.74
| ###
| 3.74
|
|
| ###
| ###
| 0.3 |
2014-Jan-06 Mon
| ###
| 3.71
| ###
| ###
| 221,980
| 411,772
| ###
| ###
| 0.0 |
2014-Jan-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-02 Thu
| 3.71
| 3.72
| ###
| ###
| 138,486
| 257,583
| ###
| ###
| 0.0 |
2013-Dec-31 Tue
| ###
| 3.73
| ###
| ###
| 228,178
| 425,551
| 69.1
| 69.1
| 0.0 |
2013-Dec-30 Mon
| ###
| 3.7
| ###
| ###
| 130,650
| ###
| ###
| ###
| 0.0 |
2013-Dec-27 Fri
| 3.78
| 3.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-24 Tue
| 3.79
| 3.79
| ###
| 3.71
| 222,042
| ###
| 11.1
| 11.1
| ### |
2013-Dec-23 Mon
| ###
| 3.73
| 3.57
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-20 Fri
| 3.56
| 3.72
| 3.56
| 3.7
|
|
| ###
| ###
| 0.3 |
2013-Dec-19 Thu
| 3.5
| 3.56
| 3.5
| 3.56
|
|
| ###
| ###
| 0.3 |
2013-Dec-18 Wed
| 3.5
| 3.55
| 3.48
| 3.54
| 588,570
| 2,068,823
| ###
| ###
| 0.3 |
2013-Dec-17 Tue
| 3.49
| 3.51
| 3.44
| 3.48
|
|
| 35.4
| 35.4
| 0.2 |
2013-Dec-16 Mon
| 3.49
| ###
| 3.44
| 3.49
| 488,020
| ###
| ###
| ###
| ### |
2013-Dec-13 Fri
| 3.45
| 3.5
| 3.44
| 3.48
| 753,452
| 2,614,478
| 68.8
| 68.8
| 0.2 |
2013-Dec-12 Thu
| 3.5
| 3.52
| 3.43
| 3.5
|
|
| ###
| ###
| 0.3 |
2013-Dec-11 Wed
| 3.48
| 3.56
| 3.48
| 3.51
| 537,241
| 1,891,088
| 79.1
| 79.1
| ### |
2013-Dec-10 Tue
| 3.46
| 3.53
| 3.46
| 3.5
| 1,246,377
| 4,356,087
| ###
| ###
| 0.3 |
2013-Dec-09 Mon
| 3.57
| 3.57
| 3.47
| 3.47
| 927,049
| ###
| ###
| ###
| 0.2 |
2013-Dec-06 Fri
| 3.55
| 3.58
| 3.52
| 3.55
| 417,621
| 1,482,554
| ###
| ###
| ### |
2013-Dec-05 Thu
| ###
| ###
| 3.56
| 3.56
|
|
| 31.3
| 31.3
| 0.3 |
2013-Dec-04 Wed
| ###
| ###
| ###
| ###
| 617,946
| 0
| ###
| ###
| 0.0 |
2013-Dec-03 Tue
| ###
| ###
| 3.625
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2013-Dec-02 Mon
| 3.71
| 3.71
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2013-Nov-29 Fri
| 3.71
| 3.75
| ###
| 3.75
|
|
| 79.2
| 79.2
| 0.3 |
2013-Nov-28 Thu
| 3.75
| 3.82
| ###
| ###
| 463,153
| 884,622
| 18.4
| 18.4
| 0.0 |
2013-Nov-27 Wed
| 3.8
| 3.82
| 3.76
| 3.76
|
|
| 29.2
| 29.2
| 0.3 |
2013-Nov-26 Tue
| 3.81
| 3.85
| 3.81
| 3.82
|
|
| ###
| ###
| 0.3 |
2013-Nov-25 Mon
| 3.79
| 3.85
| 3.75
| 3.83
| 578,385
| ###
| ###
| ###
| ### |
2013-Nov-22 Fri
| ###
| 3.77
| ###
| 3.75
|
|
| 87.9
| 87.9
| 0.3 |
2013-Nov-21 Thu
| ###
| ###
| 3.55
| 3.56
| 521,183
| ###
| 17.8
| 17.8
| 0.3 |
2013-Nov-20 Wed
| 3.7
| 3.74
| ###
| ###
| 319,089
| ###
| 33.0
| 33.0
| 0.0 |
2013-Nov-19 Tue
| 3.73
| 3.76
| 3.71
| 3.72
| 362,046
| 1,352,241
| 37.6
| 37.6
| 0.3 |
2013-Nov-18 Mon
| 3.78
| 3.79
| 3.73
| 3.75
| 398,084
| ###
| 32.3
| 32.3
| 0.3 |
2013-Nov-15 Fri
| 3.75
| 3.79
| ###
| 3.78
|
|
| ###
| ###
| 0.3 |
2013-Nov-14 Thu
| 3.78
| 3.8
| 3.75
| 3.77
| 331,859
| ###
| ###
| ###
| ### |
2013-Nov-13 Wed
| 3.78
| 3.82
| 3.76
| 3.76
| 444,857
| ###
| 37.5
| 37.5
| 0.3 |
2013-Nov-12 Tue
| 3.82
| 3.85
| 3.78
| 3.8
| 406,646
| 1,551,354
| 32.1
| 32.1
| ### |
2013-Nov-11 Mon
| 3.89
| ###
| 3.78
| 3.78
| 424,656
| ###
| 14.9
| 14.9
| 0.3 |
2013-Nov-08 Fri
| 3.86
| 3.88
| 3.82
| 3.82
| 1,295,989
| 4,989,557
| 21.6
| 21.6
| 0.3 |
2013-Nov-07 Thu
| 3.79
| 3.86
| 3.77
| 3.86
|
|
| ###
| ###
| 0.3 |
2013-Nov-06 Wed
| 3.8
| 3.84
| 3.77
| 3.77
|
|
| 24.8
| 24.8
| ### |
2013-Nov-05 Tue
| 3.88
| ###
| 3.83
| 3.85
|
|
| ###
| ###
| 0.3 |
2013-Nov-04 Mon
| 3.88
| ###
| 3.82
| 3.82
| 497,327
| ###
| 26.6
| 26.6
| 0.3 |
2013-Nov-01 Fri
| 3.85
| ###
| 3.85
| 3.87
| 348,746
| ###
| 81.6
| 81.6
| ### |
2013-Oct-31 Thu
| ###
| ###
| 3.84
| 3.87
|
|
| ###
| ###
| ### |
2013-Oct-30 Wed
| 3.85
| ###
| 3.83
| ###
| 499,572
| 956,680
| ###
| ###
| 0.0 |
2013-Oct-29 Tue
| 3.8
| 3.87
| 3.78
| 3.83
| 680,648
| 2,603,478
| 80.4
| 80.4
| ### |
2013-Oct-28 Mon
| 3.8
| 3.825
| 3.78
| 3.8
|
|
| 71.7
| 71.7
| ### |
2013-Oct-25 Fri
| 3.81
| 3.86
| 3.73
| 3.75
|
|
| ###
| ###
| 0.3 |
2013-Oct-24 Thu
| 3.86
| ###
| 3.79
| 3.8
| 172,050
| ###
| 19.3
| 19.3
| ### |
2013-Oct-23 Wed
| 3.88
| ###
| 3.82
| 3.85
|
|
| ###
| ###
| 0.3 |
2013-Oct-22 Tue
| 3.86
| 3.87
| 3.81
| 3.87
|
|
| ###
| ###
| ### |
2013-Oct-21 Mon
| 3.81
| 3.88
| 3.8
| 3.87
|
|
| 81.7
| 81.7
| ### |
2013-Oct-18 Fri
| 3.72
| 3.8
| 3.72
| 3.79
|
|
| 81.2
| 81.2
| ### |
2013-Oct-17 Thu
| 3.7
| 3.75
| 3.7
| 3.73
| 477,652
| 1,779,253
| ###
| ###
| ### |
2013-Oct-16 Wed
| 3.7
| 3.72
| ###
| 3.72
| 573,287
| ###
| ###
| ###
| 0.3 |
2013-Oct-15 Tue
| 3.73
| ###
| 3.71
| 3.74
|
|
| 70.6
| 70.6
| 0.3 |
2013-Oct-14 Mon
| 3.72
| 3.75
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2013-Oct-11 Fri
| ###
| ###
| ###
| 3.72
| 603,845
| 0
| 75.9
| 75.9
| 0.3 |
2013-Oct-10 Thu
| ###
| 3.71
| ###
| 3.7
| 188,185
| 349,083
| 73.0
| 73.0
| 0.3 |
2013-Oct-09 Wed
| ###
| 3.72
| ###
| 3.7
| 297,028
| 552,472
| 80.3
| 80.3
| 0.3 |
2013-Oct-08 Tue
| 3.7
| 3.71
| ###
| ###
| 911,251
| 1,690,370
| 29.2
| 29.2
| 0.0 |
2013-Oct-07 Mon
| ###
| 3.72
| ###
| 3.71
| 257,049
| ###
| ###
| ###
| ### |
2013-Oct-04 Fri
| ###
| 3.73
| ###
| 3.7
| 394,056
| ###
| ###
| ###
| 0.3 |
2013-Oct-03 Thu
| 3.72
| 3.745
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2013-Oct-02 Wed
| 3.72
| 3.76
| 3.71
| 3.75
| 205,920
| ###
| ###
| ###
| 0.3 |
2013-Oct-01 Tue
| 3.72
| 3.75
| 3.7
| 3.72
| 392,447
| ###
| ###
| ###
| 0.3 |
2013-Sep-30 Mon
| 3.74
| 3.745
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2013-Sep-27 Fri
| 3.79
| 3.8
| 3.73
| 3.77
| 186,341
| 701,573
| 23.5
| 23.5
| ### |
2013-Sep-26 Thu
| 3.79
| 3.79
| 3.73
| 3.73
|
|
| ###
| ###
| ### |
2013-Sep-25 Wed
| 3.79
| 3.83
| 3.76
| 3.8
| 622,279
| 2,361,548
| 65.5
| 65.5
| ### |
2013-Sep-24 Tue
| 3.79
| 3.81
| 3.775
| 3.79
| 234,986
| 891,184
| ###
| ###
| ### |
2013-Sep-23 Mon
| 3.79
| 3.81
| 3.745
| 3.79
|
|
| 73.2
| 73.2
| ### |
2013-Sep-20 Fri
| 3.83
| 3.86
| 3.755
| 3.8
|
|
| ###
| ###
| ### |
2013-Sep-19 Thu
| ###
| ###
| 3.82
| ###
| 1,726,143
| ###
| 21.3
| 21.3
| 0.0 |
2013-Sep-18 Wed
| 3.72
| 3.75
| ###
| 3.72
|
|
| ###
| ###
| 0.3 |
2013-Sep-17 Tue
| ###
| 3.71
| 3.59
| 3.71
| 1,083,653
| ###
| 88.5
| 88.5
| ### |
2013-Sep-16 Mon
| 3.58
| ###
| 3.55
| 3.57
| 813,878
| ###
| ###
| ###
| 0.3 |
2013-Sep-13 Fri
| 3.53
| 3.57
| 3.53
| 3.55
| 298,687
| ###
| 80.4
| 80.4
| ### |
2013-Sep-12 Thu
| ###
| ###
| 3.51
| 3.55
|
|
| ###
| ###
| ### |
2013-Sep-11 Wed
| ###
| ###
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-10 Tue
| ###
| ###
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2013-Sep-09 Mon
| ###
| ###
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-06 Fri
| 3.56
| ###
| 3.52
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2013-Sep-05 Thu
| 3.59
| ###
| ###
| 3.56
| 296,778
| 0
| 28.5
| 28.5
| 0.3 |
2013-Sep-04 Wed
| ###
| ###
| 3.57
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-03 Tue
| 3.52
| ###
| 3.5
| ###
| 1,261,475
| 2,207,581
| ###
| ###
| 0.0 |
2013-Sep-02 Mon
| 3.5
| ###
| 3.46
| 3.52
|
|
| ###
| ###
| ### |
2013-Aug-30 Fri
| 3.56
| ###
| 3.48
| 3.48
| 818,729
| 1,424,588
| 13.5
| 13.5
| 0.2 |
2013-Aug-29 Thu
| ###
| ###
| 3.57
| 3.58
| 804,988
| ###
| 24.9
| 24.9
| 0.3 |
2013-Aug-28 Wed
| ###
| 3.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-27 Tue
| ###
| 3.73
| ###
| 3.73
|
|
| 88.4
| 88.4
| ### |
2013-Aug-26 Mon
| ###
| ###
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2013-Aug-23 Fri
| 3.57
| ###
| 3.54
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2013-Aug-22 Thu
| 3.55
| 3.59
| 3.54
| 3.57
| 269,452
| ###
| 72.9
| 72.9
| 0.3 |
2013-Aug-21 Wed
| ###
| ###
| 3.59
| ###
| 97,480
| 174,976
| ###
| ###
| 0.0 |
2013-Aug-20 Tue
| ###
| ###
| 3.53
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2013-Aug-19 Mon
| ###
| ###
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2013-Aug-16 Fri
| 3.57
| ###
| ###
| ###
| 340,158
| 0
| 74.5
| 74.5
| 0.0 |
2013-Aug-15 Thu
| ###
| ###
| 3.585
| ###
|
|
| 16.8
| 16.8
| 0.0 |
2013-Aug-14 Wed
| ###
| 3.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-13 Tue
| ###
| 3.71
| ###
| 3.7
|
|
| 70.8
| 70.8
| 0.3 |
2013-Aug-12 Mon
| ###
| 3.74
| ###
| 3.71
|
|
| ###
| ###
| ### |
2013-Aug-09 Fri
| ###
| ###
| 3.57
| ###
| 580,978
| 1,037,045
| ###
| ###
| 0.0 |
2013-Aug-08 Thu
| ###
| 3.685
| 3.58
| ###
| 433,326
| 1,574,056
| 84.4
| 84.4
| 0.0 |
2013-Aug-07 Wed
| ###
| 3.74
| 3.59
| ###
| 689,754
| 2,527,948
| 30.7
| 30.7
| 0.0 |
2013-Aug-06 Tue
| ###
| 3.74
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2013-Aug-05 Mon
| 3.76
| 3.76
| ###
| ###
|
|
| 13.8
| 13.8
| 0.0 |
2013-Aug-02 Fri
| 3.87
| ###
| 3.72
| 3.75
| 534,871
| ###
| ###
| ###
| 0.3 |
2013-Aug-01 Thu
| 3.85
| ###
| 3.825
| 3.86
| 1,368,077
| 2,616,447
| ###
| ###
| 0.3 |
2013-Jul-31 Wed
| 3.87
| ###
| 3.81
| 3.85
| 810,228
| 1,543,484
| ###
| ###
| 0.3 |
2013-Jul-30 Tue
| 4
| 4
| ###
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2013-Jul-29 Mon
| ###
| ###
| 3.86
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2013-Jul-26 Fri
| ###
| ###
| 3.89
| ###
| 346,250
| 673,456
| 29.8
| 29.8
| 0.0 |
2013-Jul-25 Thu
| ###
| ###
| 3.89
| ###
| 405,945
| ###
| ###
| ###
| 0.0 |
2013-Jul-24 Wed
| 3.81
| ###
| 3.81
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-23 Tue
| ###
| ###
| 3.81
| 3.82
|
|
| 11.5
| 11.5
| 0.3 |
2013-Jul-22 Mon
| ###
| ###
| 3.83
| 3.89
| 264,225
| ###
| ###
| ###
| 0.3 |
2013-Jul-19 Fri
| 3.84
| ###
| 3.82
| 3.82
| 403,246
| ###
| 27.0
| 27.0
| 0.3 |
2013-Jul-18 Thu
| ###
| ###
| 3.77
| 3.84
| 908,756
| ###
| 5.0
| 5.0
| 0.3 |
2013-Jul-17 Wed
| ###
| ###
| 3.88
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2013-Jul-16 Tue
| ###
| ###
| ###
| ###
| 641,829
| 0
| 28.2
| 28.2
| 0.0 |
2013-Jul-15 Mon
| ###
| 3.955
| 3.82
| ###
| 267,277
| ###
| ###
| ###
| 0.0 |
2013-Jul-12 Fri
| 4
| ###
| ###
| ###
| 291,889
| 0
| 16.8
| 16.8
| 0.0 |
2013-Jul-11 Thu
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2013-Jul-10 Wed
| ###
| ###
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2013-Jul-09 Tue
| ###
| ###
| ###
| ###
| 994,182
| 0
| 85.1
| 85.1
| 0.0 |
2013-Jul-08 Mon
| 3.8
| 3.87
| 3.78
| 3.83
|
|
| 76.6
| 76.6
| ### |
2013-Jul-05 Fri
| ###
| ###
| 3.81
| 3.86
| 811,659
| ###
| ###
| ###
| 0.3 |
2013-Jul-04 Thu
| 3.86
| 3.88
| 3.79
| 3.8
|
|
| 13.9
| 13.9
| ### |
2013-Jul-03 Wed
| 3.77
| 3.81
| ###
| 3.81
|
|
| 81.4
| 81.4
| 0.3 |
2013-Jul-02 Tue
| 3.71
| 3.85
| 3.71
| 3.85
|
|
| 82.3
| 82.3
| 0.3 |
2013-Jul-01 Mon
| 3.85
| 3.85
| ###
| 3.73
|
|
| ###
| ###
| ### |
2013-Jun-28 Fri
| 3.79
| 3.89
| 3.78
| 3.87
|
|
| 81.7
| 81.7
| ### |
2013-Jun-27 Thu
| 3.74
| 3.87
| 3.71
| 3.79
|
|
| 74.1
| 74.1
| ### |
2013-Jun-26 Wed
| 3.53
| 3.74
| 3.52
| 3.73
|
|
| 93.2
| 93.2
| ### |
2013-Jun-25 Tue
| ###
| ###
| 3.56
| ###
| 610,422
| 1,086,551
| 31.0
| 31.0
| 0.0 |
2013-Jun-24 Mon
| 3.59
| 3.73
| 3.56
| ###
| 773,426
| ###
| ###
| ###
| 0.0 |
2013-Jun-21 Fri
| 3.78
| 3.82
| ###
| 3.78
| 657,320
| 1,255,481
| ###
| ###
| 0.3 |
2013-Jun-20 Thu
| 3.89
| ###
| ###
| 3.77
|
|
| 16.8
| 16.8
| ### |
2013-Jun-19 Wed
| 3.75
| ###
| 3.74
| 3.89
|
|
| 88.9
| 88.9
| 0.3 |
2013-Jun-18 Tue
| ###
| 3.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-17 Mon
| ###
| 3.72
| 3.53
| ###
| 919,889
| ###
| ###
| ###
| 0.0 |
2013-Jun-14 Fri
| 3.75
| 3.82
| 3.74
| 3.75
|
|
| ###
| ###
| 0.3 |
2013-Jun-13 Thu
| 3.73
| 3.79
| ###
| 3.79
|
|
| 86.4
| 86.4
| ### |
2013-Jun-12 Wed
| 3.73
| 3.8
| ###
| 3.73
| 775,744
| ###
| 73.8
| 73.8
| ### |
2013-Jun-11 Tue
| 3.79
| 3.84
| 3.73
| 3.79
|
|
| 72.5
| 72.5
| ### |
2013-Jun-07 Fri
| 3.78
| 3.87
| 3.78
| 3.81
|
|
| 78.1
| 78.1
| 0.3 |
2013-Jun-06 Thu
| 3.81
| 3.87
| ###
| 3.83
|
|
| ###
| ###
| ### |
2013-Jun-05 Wed
| ###
| ###
| 3.81
| 3.85
| 612,979
| 1,167,724
| ###
| ###
| 0.3 |
2013-Jun-04 Tue
| 4
| ###
| 3.89
| ###
| 409,976
| ###
| 26.6
| 26.6
| 0.0 |
2013-Jun-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-31 Fri
| 4
| ###
| 4
| ###
| 889,958
| ###
| 85.6
| 85.6
| 0.0 |
2013-May-30 Thu
| ###
| 4.2
| ###
| ###
|
|
| 14.6
| 14.6
| 0.0 |
2013-May-29 Wed
| ###
| ###
| ###
| ###
| 1,236,685
| 0
| ###
| ###
| 0.0 |
2013-May-28 Tue
| ###
| ###
| ###
| ###
| 548,353
| 0
| ###
| ###
| 0.0 |
2013-May-27 Mon
| ###
| ###
| ###
| ###
| 649,480
| 0
| 86.4
| 86.4
| 0.0 |
2013-May-24 Fri
| 4.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-23 Thu
| ###
| ###
| ###
| ###
| 1,405,076
| 0
| 40.2
| 40.2
| 0.0 |
2013-May-22 Wed
| ###
| ###
| ###
| ###
| 1,942,987
| 0
| 8.8
| 8.8
| 0.0 |
2013-May-21 Tue
| 4.5
| 4.58
| 4.43
| 4.57
|
|
| ###
| ###
| ### |
2013-May-20 Mon
| 4.59
| 4.59
| 4.52
| 4.54
| 688,723
| ###
| 29.4
| 29.4
| 0.3 |
2013-May-17 Fri
| 4.5
| 4.57
| 4.42
| 4.53
| 1,460,141
| ###
| 76.5
| 76.5
| ### |
2013-May-16 Thu
| 4.56
| 4.59
| 4.47
| 4.48
| 476,778
| ###
| 27.5
| 27.5
| ### |
2013-May-15 Wed
| 4.57
| 4.57
| 4.46
| 4.49
|
|
| 25.2
| 25.2
| ### |
2013-May-14 Tue
| 4.53
| 4.58
| 4.48
| 4.52
| 1,159,659
| 5,253,255
| 31.2
| 31.2
| 0.3 |
2013-May-13 Mon
| ###
| ###
| 4.55
| 4.55
|
|
| 25.8
| 25.8
| 0.3 |
2013-May-10 Fri
| 4.54
| ###
| 4.52
| ###
| 1,956,624
| 4,421,970
| ###
| ###
| 0.0 |
2013-May-09 Thu
| ###
| ###
| 4.57
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2013-May-08 Wed
| 4.54
| ###
| 4.53
| ###
| 550,945
| ###
| ###
| ###
| 0.0 |
2013-May-07 Tue
| 4.56
| ###
| 4.5
| 4.52
|
|
| 24.5
| 24.5
| 0.3 |
2013-May-06 Mon
| 4.51
| 4.57
| 4.5
| 4.56
|
|
| ###
| ###
| 0.3 |
2013-May-03 Fri
| ###
| 4.51
| ###
| 4.44
| 1,677,424
| ###
| ###
| ###
| 0.3 |
2013-May-02 Thu
| 4.26
| ###
| ###
| ###
|
|
| 88.7
| 88.7
| 0.0 |
2013-May-01 Wed
| ###
| ###
| 4.26
| ###
| 375,488
| 799,789
| 24.4
| 24.4
| 0.0 |
2013-Apr-30 Tue
| ###
| ###
| ###
| 4.26
| 838,043
| 0
| 86.6
| 86.6
| 0.3 |
2013-Apr-29 Mon
| ###
| 4.25
| ###
| ###
| 402,027
| ###
| 31.4
| 31.4
| 0.0 |
2013-Apr-26 Fri
| ###
| 4.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-24 Wed
| 4.23
| ###
| 4.22
| 4.25
| 468,743
| 989,047
| 67.1
| 67.1
| ### |
2013-Apr-23 Tue
| ###
| ###
| ###
| ###
| 696,140
| 0
| 87.2
| 87.2
| 0.0 |
2013-Apr-22 Mon
| ###
| ###
| ###
| ###
|
|
| 17.3
| 17.3
| 0.0 |
2013-Apr-19 Fri
| ###
| 4.2
| ###
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2013-Apr-18 Thu
| 4.21
| 4.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-17 Wed
| ###
| 4.23
| ###
| 4.21
|
|
| ###
| ###
| ### |
2013-Apr-16 Tue
| ###
| ###
| ###
| ###
|
|
| 90.2
| 90.2
| 0.0 |
2013-Apr-15 Mon
| ###
| ###
| ###
| ###
|
|
| 40.9
| 40.9
| 0.0 |
2013-Apr-12 Fri
| ###
| ###
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2013-Apr-11 Thu
| ###
| 4
| ###
| ###
| 998,658
| ###
| 76.3
| 76.3
| 0.0 |
2013-Apr-10 Wed
| 3.87
| ###
| 3.85
| ###
| 707,584
| ###
| 81.3
| 81.3
| 0.0 |
2013-Apr-09 Tue
| 3.85
| 3.89
| 3.82
| 3.87
| 529,286
| ###
| ###
| ###
| ### |
2013-Apr-08 Mon
| 3.85
| ###
| 3.82
| 3.87
|
|
| 75.9
| 75.9
| ### |
2013-Apr-05 Fri
| 3.85
| ###
| 3.82
| 3.88
|
|
| ###
| ###
| 0.3 |
2013-Apr-04 Thu
| 3.82
| ###
| 3.82
| 3.88
|
|
| 89.8
| 89.8
| 0.3 |
2013-Apr-03 Wed
| ###
| ###
| ###
| ###
| 693,128
| 0
| ###
| ###
| 0.0 |
2013-Apr-02 Tue
| 3.82
| ###
| 3.82
| ###
| 775,582
| ###
| ###
| ###
| 0.0 |
2013-Mar-28 Thu
| ###
| ###
| 3.83
| 3.83
| 360,878
| 691,081
| 18.3
| 18.3
| ### |
2013-Mar-27 Wed
| 3.8
| ###
| 3.8
| ###
| 349,281
| ###
| 90.0
| 90.0
| 0.0 |
2013-Mar-26 Tue
| 3.83
| 3.86
| 3.78
| 3.79
|
|
| ###
| ###
| ### |
2013-Mar-25 Mon
| ###
| ###
| 3.88
| 3.89
| 483,353
| ###
| ###
| ###
| 0.3 |
2013-Mar-22 Fri
| 3.87
| ###
| 3.87
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2013-Mar-21 Thu
| ###
| ###
| 3.86
| ###
| 1,055,458
| ###
| ###
| ###
| 0.0 |
2013-Mar-20 Wed
| 3.84
| ###
| 3.84
| ###
|
|
| 87.8
| 87.8
| 0.0 |
2013-Mar-19 Tue
| ###
| ###
| 3.86
| ###
| 634,945
| 1,225,443
| ###
| ###
| 0.0 |
2013-Mar-18 Mon
| ###
| ###
| 3.77
| 3.79
| 614,349
| 1,158,047
| ###
| ###
| ### |
2013-Mar-15 Fri
| 3.88
| ###
| 3.85
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2013-Mar-14 Thu
| ###
| ###
| 3.83
| 3.83
| 534,584
| 1,023,728
| ###
| ###
| ### |
2013-Mar-13 Wed
| ###
| ###
| 3.89
| ###
| 611,121
| ###
| 20.7
| 20.7
| 0.0 |
2013-Mar-12 Tue
| ###
| ###
| ###
| ###
| 985,623
| 0
| ###
| ###
| 0.0 |
2013-Mar-11 Mon
| 3.86
| ###
| 3.86
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2013-Mar-08 Fri
| ###
| ###
| 3.89
| ###
| 832,477
| ###
| 23.3
| 23.3
| 0.0 |
2013-Mar-07 Thu
| ###
| ###
| 3.875
| ###
| 671,853
| ###
| 74.3
| 74.3
| 0.0 |
2013-Mar-06 Wed
| 3.83
| ###
| 3.79
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-05 Tue
| 3.8
| ###
| 3.79
| 3.84
| 922,144
| ###
| 81.3
| 81.3
| 0.3 |
2013-Mar-04 Mon
| 3.76
| 3.79
| 3.73
| 3.73
| 262,872
| ###
| 37.7
| 37.7
| ### |
2013-Mar-01 Fri
| 3.75
| 3.78
| 3.71
| 3.75
|
|
| ###
| ###
| 0.3 |
2013-Feb-28 Thu
| 3.75
| 3.79
| ###
| 3.76
|
|
| 67.8
| 67.8
| 0.3 |
2013-Feb-27 Wed
| ###
| 3.72
| ###
| 3.7
| 638,655
| ###
| 85.8
| 85.8
| 0.3 |
2013-Feb-26 Tue
| 3.59
| ###
| 3.56
| 3.58
| 511,452
| 910,384
| 30.3
| 30.3
| 0.3 |
2013-Feb-25 Mon
| ###
| ###
| 3.58
| 3.58
| 602,944
| ###
| ###
| ###
| 0.3 |
2013-Feb-22 Fri
| ###
| 3.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-21 Thu
| ###
| ###
| 3.59
| 3.59
|
|
| 35.4
| 35.4
| ### |
2013-Feb-20 Wed
| ###
| 3.72
| 3.58
| ###
| 567,971
| ###
| 87.6
| 87.6
| 0.0 |
2013-Feb-19 Tue
| 3.55
| ###
| 3.54
| ###
| 394,858
| ###
| 85.2
| 85.2
| 0.0 |
2013-Feb-18 Mon
| ###
| ###
| 3.55
| 3.58
| 469,880
| ###
| ###
| ###
| 0.3 |
2013-Feb-15 Fri
| 3.55
| 3.59
| 3.53
| 3.57
| 409,527
| ###
| ###
| ###
| 0.3 |
2013-Feb-14 Thu
| 3.59
| ###
| 3.58
| 3.59
|
|
| ###
| ###
| ### |
2013-Feb-13 Wed
| 3.52
| ###
| 3.52
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2013-Feb-12 Tue
| ###
| ###
| 3.51
| 3.52
|
|
| ###
| ###
| ### |
2013-Feb-11 Mon
| 3.7
| 3.7
| 3.57
| 3.57
| 490,241
| 1,782,026
| ###
| ###
| 0.3 |
2013-Feb-08 Fri
| 3.58
| 3.71
| 3.57
| 3.7
|
|
| ###
| ###
| 0.3 |
2013-Feb-07 Thu
| 3.5
| 3.56
| 3.5
| 3.55
| 546,256
| 1,928,283
| ###
| ###
| ### |
2013-Feb-06 Wed
| 3.49
| 3.55
| 3.49
| 3.54
| 454,825
| 1,600,984
| ###
| ###
| 0.3 |
2013-Feb-05 Tue
| 3.52
| 3.55
| 3.45
| 3.49
|
|
| 27.2
| 27.2
| ### |
2013-Feb-04 Mon
| 3.49
| ###
| 3.47
| 3.55
|
|
| 87.5
| 87.5
| ### |
2013-Feb-01 Fri
| 3.43
| 3.49
| 3.4
| 3.47
|
|
| ###
| ###
| 0.2 |
2013-Jan-31 Thu
| 3.4
| 3.45
| 3.385
| 3.4
|
|
| 72.1
| 72.1
| 0.2 |
2013-Jan-30 Wed
| 3.44
| 3.45
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2013-Jan-29 Tue
| 3.42
| 3.48
| 3.41
| 3.43
|
|
| ###
| ###
| 0.2 |
2013-Jan-25 Fri
| ###
| 3.4
| 3.28
| ###
| 1,030,242
| ###
| ###
| ###
| 0.0 |
2013-Jan-24 Thu
| 3.27
| ###
| 3.24
| 3.25
| 334,720
| 542,246
| ###
| ###
| 0.2 |
2013-Jan-23 Wed
| ###
| ###
| 3.25
| 3.27
|
|
| 25.2
| 25.2
| ### |
2013-Jan-22 Tue
| ###
| ###
| 3.25
| 3.26
| 737,225
| ###
| 25.4
| 25.4
| 0.2 |
2013-Jan-21 Mon
| 3.26
| 3.29
| 3.26
| 3.28
|
|
| ###
| ###
| 0.2 |
2013-Jan-18 Fri
| ###
| ###
| 3.27
| 3.28
|
|
| 24.5
| 24.5
| 0.2 |
2013-Jan-17 Thu
| ###
| ###
| 3.26
| 3.27
| 821,587
| 1,339,186
| ###
| ###
| ### |
2013-Jan-16 Wed
| 3.21
| ###
| 3.21
| ###
| 856,879
| ###
| 87.7
| 87.7
| 0.0 |
2013-Jan-15 Tue
| 3.23
| 3.27
| 3.22
| 3.22
|
|
| 30.8
| 30.8
| 0.2 |
2013-Jan-14 Mon
| 3.25
| 3.28
| 3.24
| 3.24
|
|
| ###
| ###
| ### |
2013-Jan-11 Fri
| 3.24
| 3.27
| 3.23
| 3.24
| 1,094,875
| 3,558,343
| ###
| ###
| ### |
2013-Jan-10 Thu
| 3.27
| ###
| ###
| 3.24
|
|
| 21.4
| 21.4
| ### |
2013-Jan-09 Wed
| ###
| ###
| 3.2
| 3.26
| 898,826
| 1,438,121
| 13.3
| 13.3
| 0.2 |
2013-Jan-08 Tue
| ###
| 3.42
| 3.25
| 3.27
| 2,364,385
| 7,885,223
| ###
| ###
| ### |
2013-Jan-07 Mon
| ###
| ###
| ###
| ###
| 1,162,888
| 0
| ###
| ###
| 0.0 |
2013-Jan-04 Fri
| 3.26
| ###
| 3.26
| ###
|
|
| 89.6
| 89.6
| 0.0 |
2013-Jan-03 Thu
| 3.26
| ###
| 3.23
| ###
| 538,124
| 869,070
| 78.1
| 78.1
| 0.0 |
2013-Jan-02 Wed
| 3.25
| ###
| 3.25
| 3.27
|
|
| 65.1
| 65.1
| ### |
2012-Dec-31 Mon
| ###
| ###
| 3.25
| 3.27
| 295,786
| 480,652
| ###
| ###
| ### |
2012-Dec-28 Fri
| ###
| ###
| 3.29
| ###
| 193,129
| ###
| ###
| ###
| 0.0 |
2012-Dec-27 Thu
| 3.27
| ###
| 3.25
| 3.29
|
|
| ###
| ###
| ### |
2012-Dec-24 Mon
| 3.24
| 3.27
| ###
| 3.27
|
|
| 80.7
| 80.7
| ### |
2012-Dec-21 Fri
| ###
| ###
| 3.25
| 3.27
| 600,975
| 976,584
| ###
| ###
| ### |
2012-Dec-20 Thu
| ###
| 3.41
| ###
| ###
| 1,833,180
| 3,125,571
| 70.2
| 70.2
| 0.0 |
2012-Dec-19 Wed
| ###
| ###
| ###
| ###
| 516,559
| 0
| 72.1
| 72.1
| 0.0 |
2012-Dec-18 Tue
| 3.42
| 3.43
| ###
| ###
| 1,108,429
| 1,900,955
| 12.7
| 12.7
| 0.0 |
2012-Dec-17 Mon
| ###
| ###
| 3.325
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-14 Fri
| 3.28
| ###
| 3.27
| ###
| 962,540
| 1,573,752
| ###
| ###
| 0.0 |
2012-Dec-13 Thu
| 3.29
| ###
| 3.24
| 3.28
|
|
| ###
| ###
| 0.2 |
2012-Dec-12 Wed
| 3.27
| ###
| 3.23
| 3.27
| 1,245,385
| ###
| 70.6
| 70.6
| ### |
2012-Dec-11 Tue
| 3.25
| 3.26
| 3.22
| 3.22
|
|
| 21.2
| 21.2
| 0.2 |
2012-Dec-10 Mon
| 3.29
| ###
| 3.22
| 3.22
| 1,396,440
| ###
| ###
| ###
| 0.2 |
2012-Dec-07 Fri
| 3.26
| ###
| 3.23
| 3.25
|
|
| ###
| ###
| 0.2 |
2012-Dec-06 Thu
| 3.22
| ###
| 3.22
| 3.22
| 1,013,086
| ###
| ###
| ###
| 0.2 |
2012-Dec-05 Wed
| 3.22
| 3.27
| 3.21
| 3.24
| 924,740
| 2,996,157
| ###
| ###
| ### |
2012-Dec-04 Tue
| ###
| 3.22
| ###
| 3.2
| 998,982
| ###
| 87.9
| 87.9
| 0.2 |
2012-Dec-03 Mon
| ###
| ###
| ###
| ###
| 456,878
| 0
| 23.2
| 23.2
| 0.0 |
2012-Nov-30 Fri
| ###
| ###
| ###
| ###
| 1,179,957
| 0
| 64.7
| 64.7
| 0.0 |
2012-Nov-29 Thu
| ###
| ###
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2012-Nov-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-27 Tue
| ###
| ###
| ###
| ###
| 1,157,855
| 0
| ###
| ###
| 0.0 |
2012-Nov-26 Mon
| ###
| ###
| ###
| ###
| 570,086
| 0
| ###
| ###
| 0.0 |
2012-Nov-23 Fri
| ###
| ###
| ###
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2012-Nov-22 Thu
| ###
| ###
| ###
| ###
| 2,869,281
| 0
| 16.6
| 16.6
| 0.0 |
2012-Nov-21 Wed
| ###
| ###
| ###
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2012-Nov-20 Tue
| ###
| ###
| ###
| ###
| 445,674
| 0
| ###
| ###
| 0.0 |
2012-Nov-19 Mon
| ###
| 3.2
| ###
| ###
| 789,653
| 1,263,444
| ###
| ###
| 0.0 |
2012-Nov-16 Fri
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2012-Nov-15 Thu
| ###
| ###
| ###
| ###
| 1,456,643
| 0
| ###
| ###
| 0.0 |
2012-Nov-14 Wed
| ###
| ###
| ###
| ###
|
|
| 89.4
| 89.4
| 0.0 |
2012-Nov-13 Tue
| ###
| ###
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2012-Nov-12 Mon
| ###
| ###
| ###
| ###
|
|
| 20.1
| 20.1
| 0.0 |
2012-Nov-09 Fri
| ###
| ###
| ###
| ###
| 2,613,583
| 0
| 22.6
| 22.6
| 0.0 |
2012-Nov-08 Thu
| ###
| ###
| ###
| ###
| 821,556
| 0
| 67.7
| 67.7
| 0.0 |
2012-Nov-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-06 Tue
| ###
| ###
| ###
| ###
| 1,321,846
| 0
| 85.5
| 85.5
| 0.0 |
2012-Nov-05 Mon
| ###
| ###
| ###
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2012-Nov-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-01 Thu
| ###
| ###
| ###
| ###
| 1,012,123
| 0
| ###
| ###
| 0.0 |
2012-Oct-31 Wed
| ###
| 3.22
| 3.145
| ###
| 1,711,083
| 5,445,521
| 66.8
| 66.8
| 0.0 |
2012-Oct-30 Tue
| ###
| 3.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-26 Fri
| 3.21
| 3.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-25 Thu
| ###
| 3.185
| ###
| ###
| 730,380
| ###
| ###
| ###
| 0.0 |
2012-Oct-24 Wed
| ###
| ###
| ###
| ###
| 1,246,282
| 0
| 27.9
| 27.9
| 0.0 |
2012-Oct-23 Tue
| ###
| ###
| ###
| ###
| 969,653
| 0
| ###
| ###
| 0.0 |
2012-Oct-22 Mon
| ###
| 3.085
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-19 Fri
| 2.88
| ###
| 2.87
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2012-Oct-18 Thu
| ###
| ###
| 2.88
| 2.88
| 779,225
| 1,122,084
| 23.1
| 23.1
| 0.2 |
2012-Oct-17 Wed
| ###
| ###
| 2.89
| ###
| 849,450
| 1,227,455
| 26.8
| 26.8
| 0.0 |
2012-Oct-16 Tue
| 2.85
| 2.88
| 2.83
| 2.87
|
|
| ###
| ###
| ### |
2012-Oct-15 Mon
| ###
| ###
| 2.82
| 2.82
| 838,278
| 1,181,971
| 12.1
| 12.1
| ### |
2012-Oct-12 Fri
| ###
| ###
| 2.81
| 2.81
| 800,775
| 1,125,088
| 7.5
| 7.5
| ### |
2012-Oct-11 Thu
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2012-Oct-10 Wed
| 2.85
| ###
| 2.83
| ###
| 609,757
| ###
| 82.9
| 82.9
| 0.0 |
2012-Oct-09 Tue
| 2.82
| 2.85
| 2.81
| 2.84
|
|
| ###
| ###
| 0.2 |
2012-Oct-08 Mon
| 2.88
| 2.88
| ###
| 2.85
|
|
| 26.3
| 26.3
| ### |
2012-Oct-05 Fri
| 2.84
| 2.88
| 2.84
| 2.87
| 281,950
| 806,377
| 73.3
| 73.3
| ### |
2012-Oct-04 Thu
| 2.84
| 2.87
| 2.81
| 2.84
| 703,556
| ###
| 66.9
| 66.9
| 0.2 |
2012-Oct-03 Wed
| 2.87
| ###
| 2.8
| 2.83
|
|
| ###
| ###
| 0.2 |
2012-Oct-02 Tue
| 2.84
| 2.875
| ###
| 2.85
|
|
| ###
| ###
| ### |
2012-Oct-01 Mon
| 2.82
| 2.86
| ###
| 2.85
|
|
| 81.4
| 81.4
| ### |
2012-Sep-28 Fri
| 2.8
| ###
| 2.79
| 2.88
|
|
| ###
| ###
| 0.2 |
2012-Sep-27 Thu
| 2.78
| 2.85
| 2.78
| 2.82
|
|
| ###
| ###
| ### |
2012-Sep-26 Wed
| 2.77
| 2.77
| 2.74
| 2.76
|
|
| ###
| ###
| 0.2 |
2012-Sep-25 Tue
| 2.74
| 2.81
| 2.74
| 2.8
| 858,772
| ###
| 88.5
| 88.5
| 0.2 |
2012-Sep-24 Mon
| 2.73
| 2.76
| ###
| 2.74
|
|
| ###
| ###
| 0.2 |
2012-Sep-21 Fri
| 2.74
| 2.76
| ###
| 2.75
|
|
| 73.3
| 73.3
| ### |
2012-Sep-20 Thu
| ###
| ###
| ###
| 2.78
| 1,963,147
| 0
| ###
| ###
| 0.2 |
2012-Sep-19 Wed
| 2.73
| 2.75
| ###
| ###
| 978,978
| ###
| ###
| ###
| 0.0 |
2012-Sep-18 Tue
| 2.73
| 2.75
| 2.71
| 2.72
|
|
| ###
| ###
| 0.2 |
2012-Sep-17 Mon
| 2.74
| 2.75
| 2.73
| 2.73
| 194,223
| 532,171
| 28.2
| 28.2
| ### |
2012-Sep-14 Fri
| 2.8
| 2.8
| ###
| 2.75
|
|
| ###
| ###
| ### |
2012-Sep-13 Thu
| 2.78
| 2.83
| 2.74
| 2.76
|
|
| 25.7
| 25.7
| 0.2 |
2012-Sep-12 Wed
| 2.76
| 2.8
| 2.72
| 2.78
|
|
| ###
| ###
| 0.2 |
2012-Sep-11 Tue
| ###
| 2.74
| ###
| 2.71
| 185,759
| 254,489
| 76.4
| 76.4
| ### |
2012-Sep-10 Mon
| 2.8
| 2.81
| 2.7
| 2.71
|
|
| ###
| ###
| ### |
2012-Sep-07 Fri
| 2.8
| 2.8
| 2.72
| 2.74
|
|
| ###
| ###
| 0.2 |
2012-Sep-06 Thu
| ###
| ###
| 2.75
| 2.8
|
|
| ###
| ###
| 0.2 |
2012-Sep-05 Wed
| 2.78
| 2.8
| 2.73
| 2.76
|
|
| ###
| ###
| 0.2 |
2012-Sep-04 Tue
| ###
| 2.75
| 2.655
| 2.74
|
|
| 89.5
| 89.5
| 0.2 |
2012-Sep-03 Mon
| ###
| ###
| ###
| ###
| 338,179
| 0
| ###
| ###
| 0.0 |
2012-Aug-31 Fri
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2012-Aug-30 Thu
| ###
| ###
| ###
| ###
| 843,489
| 0
| ###
| ###
| 0.0 |
2012-Aug-29 Wed
| 2.52
| ###
| ###
| ###
|
|
| 93.7
| 93.7
| 0.0 |
2012-Aug-28 Tue
| 2.5
| 2.54
| 2.475
| 2.53
| 566,024
| ###
| ###
| ###
| ### |
2012-Aug-27 Mon
| 2.52
| 2.57
| 2.46
| 2.5
| 314,177
| 790,155
| ###
| ###
| 0.2 |
2012-Aug-24 Fri
| 2.57
| 2.575
| 2.5
| 2.5
| 195,557
| 496,225
| ###
| ###
| 0.2 |
2012-Aug-23 Thu
| ###
| ###
| 2.57
| 2.58
| 611,475
| 785,745
| 17.4
| 17.4
| 0.2 |
2012-Aug-22 Wed
| 2.56
| 2.58
| 2.54
| 2.58
|
|
| ###
| ###
| 0.2 |
2012-Aug-21 Tue
| 2.49
| 2.57
| 2.46
| 2.54
|
|
| ###
| ###
| ### |
2012-Aug-20 Mon
| 2.48
| 2.54
| 2.46
| 2.47
|
|
| 27.4
| 27.4
| ### |
2012-Aug-17 Fri
| 2.41
| 2.47
| 2.41
| 2.45
|
|
| ###
| ###
| 0.2 |
2012-Aug-16 Thu
| 2.46
| 2.47
| 2.41
| 2.43
|
|
| ###
| ###
| ### |
2012-Aug-15 Wed
| 2.51
| 2.52
| 2.46
| 2.46
|
|
| ###
| ###
| 0.2 |
2012-Aug-14 Tue
| 2.55
| 2.56
| 2.48
| 2.51
| 533,227
| ###
| 17.6
| 17.6
| ### |
2012-Aug-13 Mon
| 2.52
| ###
| 2.49
| 2.54
| 502,351
| 625,426
| ###
| ###
| ### |
2012-Aug-10 Fri
| 2.5
| 2.51
| 2.48
| 2.48
|
|
| 26.4
| 26.4
| 0.2 |
2012-Aug-09 Thu
| 2.54
| 2.54
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2012-Aug-08 Wed
| 2.53
| 2.54
| 2.46
| 2.54
|
|
| 72.2
| 72.2
| ### |
2012-Aug-07 Tue
| ###
| ###
| 2.53
| 2.55
|
|
| 11.5
| 11.5
| 0.2 |
2012-Aug-06 Mon
| ###
| 2.73
| 2.59
| ###
| 355,986
| 946,922
| ###
| ###
| 0.0 |
2012-Aug-03 Fri
| 2.56
| 2.58
| 2.51
| 2.58
|
|
| 80.4
| 80.4
| 0.2 |
2012-Aug-02 Thu
| 2.53
| 2.57
| 2.46
| 2.57
|
|
| ###
| ###
| ### |
2012-Aug-01 Wed
| 2.48
| 2.555
| 2.48
| 2.5
| 915,487
| ###
| 82.0
| 82.0
| 0.2 |
2012-Jul-30 Mon
| 2.44
| 2.52
| 2.41
| 2.52
| 605,653
| ###
| ###
| ###
| ### |
2012-Jul-27 Fri
| 2.41
| 2.43
| ###
| 2.43
| 167,728
| 203,789
| ###
| ###
| ### |
2012-Jul-26 Thu
| ###
| ###
| ###
| ###
|
|
| 89.7
| 89.7
| 0.0 |
2012-Jul-25 Wed
| ###
| ###
| 2.29
| 2.29
| 272,674
| ###
| ###
| ###
| ### |
2012-Jul-24 Tue
| ###
| ###
| ###
| ###
| 240,445
| 0
| 29.7
| 29.7
| 0.0 |
2012-Jul-23 Mon
| ###
| ###
| ###
| ###
| 426,845
| 0
| ###
| ###
| 0.0 |
2012-Jul-20 Fri
| ###
| ###
| ###
| ###
|
|
| 16.9
| 16.9
| 0.0 |
2012-Jul-19 Thu
| ###
| 2.4
| ###
| ###
|
|
| 15.2
| 15.2
| 0.0 |
2012-Jul-18 Wed
| ###
| 2.42
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2012-Jul-17 Tue
| 2.28
| ###
| 2.28
| ###
|
|
| 92.1
| 92.1
| 0.0 |
2012-Jul-16 Mon
| ###
| ###
| 2.26
| 2.28
| 307,971
| ###
| ###
| ###
| 0.2 |
2012-Jul-13 Fri
| 2.27
| 2.345
| 2.27
| ###
|
|
| 89.3
| 89.3
| 0.0 |
2012-Jul-12 Thu
| ###
| ###
| 2.25
| 2.27
|
|
| 26.6
| 26.6
| 0.2 |
2012-Jul-11 Wed
| 2.26
| 2.29
| 2.23
| 2.29
| 234,240
| 529,382
| ###
| ###
| ### |
2012-Jul-10 Tue
| 2.27
| 2.27
| 2.24
| 2.25
|
|
| 30.2
| 30.2
| ### |
2012-Jul-09 Mon
| 2.27
| ###
| 2.26
| 2.28
|
|
| ###
| ###
| 0.2 |
2012-Jul-06 Fri
| ###
| ###
| 2.24
| ###
| 2,150,120
| ###
| ###
| ###
| 0.0 |
2012-Jul-05 Thu
| ###
| ###
| 2.28
| 2.29
|
|
| ###
| ###
| ### |
2012-Jul-04 Wed
| ###
| 2.4
| ###
| ###
| 601,973
| ###
| 60.5
| 60.5
| 0.0 |
2012-Jul-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-02 Mon
| ###
| ###
| 2.28
| ###
| 580,749
| 662,053
| 83.5
| 83.5
| 0.0 |
2012-Jun-29 Fri
| 2.24
| ###
| 2.21
| 2.27
| 966,320
| 1,067,783
| 66.0
| 66.0
| 0.2 |
2012-Jun-28 Thu
| 2.24
| ###
| 2.23
| 2.26
| 359,880
| ###
| 79.4
| 79.4
| ### |
2012-Jun-27 Wed
| 2.2
| 2.23
| ###
| 2.21
|
|
| 71.0
| 71.0
| 0.2 |
2012-Jun-26 Tue
| 2.22
| 2.24
| ###
| ###
| 1,214,856
| ###
| ###
| ###
| 0.0 |
2012-Jun-25 Mon
| 2.25
| 2.27
| 2.22
| 2.22
|
|
| ###
| ###
| 0.2 |
2012-Jun-22 Fri
| ###
| ###
| 2.29
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2012-Jun-21 Thu
| 2.29
| 2.29
| 2.255
| 2.28
|
|
| ###
| ###
| 0.2 |
2012-Jun-20 Wed
| ###
| ###
| 2.25
| 2.25
|
|
| 10.3
| 10.3
| ### |
2012-Jun-19 Tue
| ###
| ###
| 2.26
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-18 Mon
| 2.28
| ###
| 2.23
| ###
| 628,643
| ###
| 82.9
| 82.9
| 0.0 |
2012-Jun-15 Fri
| 2.24
| 2.25
| 2.22
| 2.23
|
|
| 29.1
| 29.1
| ### |
2012-Jun-14 Thu
| 2.25
| 2.27
| 2.2
| 2.2
|
|
| 17.3
| 17.3
| 0.2 |
2012-Jun-13 Wed
| ###
| ###
| 2.24
| 2.24
|
|
| 13.1
| 13.1
| ### |
2012-Jun-12 Tue
| ###
| ###
| 2.26
| ###
| 726,449
| 820,887
| 75.9
| 75.9
| 0.0 |
2012-Jun-08 Fri
| ###
| ###
| ###
| ###
| 1,081,845
| 0
| ###
| ###
| 0.0 |
2012-Jun-07 Thu
| 2.27
| ###
| 2.25
| ###
| 665,781
| ###
| ###
| ###
| 0.0 |
2012-Jun-06 Wed
| 2.24
| 2.27
| 2.22
| 2.23
| 453,746
| 1,018,659
| ###
| ###
| ### |
2012-Jun-05 Tue
| 2.24
| 2.25
| 2.2
| 2.22
|
|
| ###
| ###
| 0.2 |
2012-Jun-04 Mon
| ###
| 2.22
| ###
| 2.21
| 512,045
| ###
| ###
| ###
| 0.2 |
2012-Jun-01 Fri
| 2.21
| 2.26
| 2.21
| 2.23
|
|
| ###
| ###
| ### |
2012-May-31 Thu
| ###
| 2.25
| ###
| 2.25
| 581,122
| ###
| ###
| ###
| ### |
2012-May-30 Wed
| ###
| 2.185
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2012-May-29 Tue
| ###
| ###
| ###
| 2.2
| 222,886
| 0
| 78.5
| 78.5
| 0.2 |
2012-May-28 Mon
| ###
| ###
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2012-May-25 Fri
| ###
| ###
| ###
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2012-May-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-23 Wed
| 2.2
| 2.21
| ###
| ###
| 408,280
| 451,149
| 27.8
| 27.8
| 0.0 |
2012-May-22 Tue
| ###
| 2.23
| ###
| 2.22
|
|
| ###
| ###
| 0.2 |
2012-May-21 Mon
| 2.2
| 2.2
| ###
| ###
| 257,789
| ###
| 22.5
| 22.5
| 0.0 |
2012-May-18 Fri
| 2.22
| 2.23
| ###
| ###
| 1,268,158
| ###
| ###
| ###
| 0.0 |
2012-May-17 Thu
| 2.22
| 2.25
| ###
| 2.22
| 2,305,387
| ###
| ###
| ###
| 0.2 |
2012-May-16 Wed
| ###
| 2.23
| ###
| ###
| 1,514,970
| ###
| 50.4
| 50.4
| 0.0 |
2012-May-15 Tue
| 2.23
| 2.26
| ###
| 2.21
| 1,409,089
| 1,592,270
| 35.8
| 35.8
| 0.2 |
2012-May-14 Mon
| 2.25
| 2.25
| ###
| 2.22
| 611,588
| ###
| ###
| ###
| 0.2 |
2012-May-11 Fri
| 2.26
| ###
| 2.23
| 2.24
| 902,326
| ###
| ###
| ###
| ### |
2012-May-10 Thu
| 2.25
| 2.29
| 2.25
| 2.28
| 679,751
| ###
| 77.0
| 77.0
| 0.2 |
2012-May-09 Wed
| ###
| ###
| 2.26
| 2.28
| 1,001,145
| ###
| ###
| ###
| 0.2 |
2012-May-08 Tue
| 2.4
| 2.4
| ###
| ###
| 1,151,349
| ###
| ###
| ###
| 0.0 |
2012-May-07 Mon
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-04 Fri
| 2.4
| 2.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-03 Thu
| 2.46
| 2.47
| 2.41
| 2.41
|
|
| ###
| ###
| 0.2 |
2012-May-02 Wed
| 2.48
| 2.55
| 2.46
| 2.48
| 1,009,657
| ###
| 71.2
| 71.2
| 0.2 |
2012-May-01 Tue
| 2.49
| 2.49
| 2.42
| 2.46
|
|
| 23.2
| 23.2
| 0.2 |
2012-Apr-30 Mon
| 2.41
| 2.53
| ###
| 2.52
|
|
| 93.9
| 93.9
| ### |
2012-Apr-27 Fri
| 2.42
| 2.44
| ###
| 2.4
| 258,578
| ###
| 26.3
| 26.3
| ### |
2012-Apr-26 Thu
| 2.43
| 2.46
| 2.4
| 2.42
|
|
| ###
| ###
| 0.2 |
2012-Apr-24 Tue
| ###
| 2.44
| ###
| 2.42
|
|
| ###
| ###
| 0.2 |
2012-Apr-23 Mon
| ###
| 2.43
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2012-Apr-20 Fri
| ###
| 2.4
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2012-Apr-19 Thu
| ###
| 2.46
| ###
| ###
| 470,177
| ###
| ###
| ###
| 0.0 |
2012-Apr-18 Wed
| 2.29
| ###
| 2.29
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2012-Apr-17 Tue
| 2.28
| ###
| 2.28
| 2.28
| 282,882
| 322,485
| 76.1
| 76.1
| 0.2 |
2012-Apr-16 Mon
| 2.24
| ###
| 2.24
| 2.28
| 242,372
| 271,456
| 87.1
| 87.1
| 0.2 |
2012-Apr-13 Fri
| 2.26
| ###
| 2.25
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-12 Thu
| 2.2
| 2.25
| ###
| 2.24
|
|
| 83.9
| 83.9
| ### |
2012-Apr-11 Wed
| ###
| 2.21
| ###
| 2.2
| 330,958
| ###
| ###
| ###
| 0.2 |
2012-Apr-10 Tue
| 2.22
| 2.22
| ###
| ###
| 759,672
| ###
| ###
| ###
| 0.0 |
2012-Apr-05 Thu
| 2.23
| 2.26
| 2.21
| 2.23
| 732,243
| ###
| 69.9
| 69.9
| ### |
2012-Apr-04 Wed
| 2.2
| 2.23
| ###
| 2.22
| 771,448
| ###
| 79.2
| 79.2
| 0.2 |
2012-Apr-03 Tue
| 2.21
| 2.25
| 2.21
| 2.23
| 453,944
| ###
| 80.3
| 80.3
| ### |
2012-Apr-02 Mon
| 2.24
| 2.24
| ###
| 2.23
|
|
| 35.0
| 35.0
| ### |
2012-Mar-30 Fri
| 2.22
| 2.24
| 2.22
| 2.22
| 389,528
| 868,647
| 66.9
| 66.9
| 0.2 |
2012-Mar-29 Thu
| 2.26
| 2.26
| ###
| 2.22
| 1,834,144
| 2,072,582
| 19.3
| 19.3
| 0.2 |
2012-Mar-28 Wed
| 2.25
| 2.26
| 2.23
| 2.26
| 177,027
| 397,425
| 68.3
| 68.3
| ### |
2012-Mar-27 Tue
| 2.2
| 2.21
| 2.185
| 2.21
| 304,646
| 669,459
| 73.1
| 73.1
| 0.2 |
2012-Mar-26 Mon
| ###
| 2.2
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2012-Mar-23 Fri
| ###
| 2.2
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2012-Mar-22 Thu
| ###
| 2.22
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2012-Mar-21 Wed
| 2.25
| 2.25
| ###
| ###
|
|
| 10.4
| 10.4
| 0.0 |
2012-Mar-20 Tue
| 2.23
| 2.24
| 2.2
| 2.2
| 413,585
| 918,158
| ###
| ###
| 0.2 |
2012-Mar-19 Mon
| 2.28
| 2.28
| 2.21
| 2.28
| 331,728
| 744,729
| ###
| ###
| 0.2 |
2012-Mar-16 Fri
| ###
| ###
| 2.22
| 2.24
|
|
| 9.7
| 9.7
| ### |
2012-Mar-15 Thu
| ###
| ###
| 2.26
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-14 Wed
| 2.24
| 2.28
| ###
| 2.27
| 866,248
| 987,522
| ###
| ###
| 0.2 |
2012-Mar-13 Tue
| ###
| 2.24
| ###
| 2.22
|
|
| ###
| ###
| 0.2 |
2012-Mar-12 Mon
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2012-Mar-09 Fri
| ###
| ###
| 2.155
| ###
| 980,683
| 1,056,685
| 71.5
| 71.5
| 0.0 |
2012-Mar-08 Thu
| ###
| ###
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2012-Mar-07 Wed
| ###
| ###
| ###
| ###
| 912,384
| 0
| 78.6
| 78.6
| 0.0 |
2012-Mar-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-05 Mon
| ###
| ###
| ###
| ###
| 106,584
| 0
| 79.6
| 79.6
| 0.0 |
2012-Mar-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-29 Wed
| ###
| ###
| ###
| ###
| 997,875
| 0
| 82.5
| 82.5
| 0.0 |
2012-Feb-28 Tue
| ###
| ###
| ###
| ###
| 651,056
| 0
| 72.1
| 72.1
| 0.0 |
2012-Feb-27 Mon
| ###
| ###
| ###
| ###
| 338,920
| 0
| 32.4
| 32.4
| 0.0 |
2012-Feb-24 Fri
| ###
| ###
| ###
| ###
| 341,726
| 0
| ###
| ###
| 0.0 |
2012-Feb-23 Thu
| ###
| ###
| ###
| ###
| 604,444
| 0
| 72.1
| 72.1
| 0.0 |
2012-Feb-22 Wed
| ###
| ###
| ###
| ###
| 950,377
| 0
| ###
| ###
| 0.0 |
2012-Feb-21 Tue
| ###
| 2.085
| ###
| ###
| 669,726
| 698,189
| 80.6
| 80.6
| 0.0 |
2012-Feb-20 Mon
| ###
| ###
| ###
| ###
| 403,351
| 0
| 74.3
| 74.3
| 0.0 |
2012-Feb-17 Fri
| ###
| ###
| 2
| ###
| 546,077
| 546,077
| 19.1
| 19.1
| 0.0 |
2012-Feb-16 Thu
| ###
| ###
| 2
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2012-Feb-15 Wed
| ###
| ###
| ###
| ###
| 213,348
| 0
| ###
| ###
| 0.0 |
2012-Feb-14 Tue
| ###
| ###
| ###
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2012-Feb-13 Mon
| ###
| ###
| ###
| ###
| 337,640
| 0
| 11.5
| 11.5
| 0.0 |
2012-Feb-10 Fri
| ###
| ###
| ###
| ###
| 958,846
| 0
| ###
| ###
| 0.0 |
2012-Feb-09 Thu
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2012-Feb-08 Wed
| ###
| ###
| ###
| ###
| 2,012,258
| 0
| 17.2
| 17.2
| 0.0 |
2012-Feb-07 Tue
| ###
| ###
| ###
| ###
| 631,552
| 0
| ###
| ###
| 0.0 |
2012-Feb-06 Mon
| ###
| ###
| ###
| ###
| 335,379
| 0
| 23.9
| 23.9
| 0.0 |
2012-Feb-03 Fri
| ###
| ###
| ###
| ###
| 238,378
| 0
| 77.8
| 77.8
| 0.0 |
2012-Feb-02 Thu
| ###
| ###
| ###
| ###
| 866,586
| 0
| ###
| ###
| 0.0 |
2012-Feb-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-30 Mon
| ###
| ###
| ###
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2012-Jan-27 Fri
| ###
| ###
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2012-Jan-25 Wed
| ###
| ###
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2012-Jan-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-23 Mon
| ###
| ###
| ###
| ###
| 754,774
| 0
| ###
| ###
| 0.0 |
2012-Jan-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-19 Thu
| ###
| ###
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2012-Jan-18 Wed
| ###
| ###
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2012-Jan-17 Tue
| ###
| ###
| ###
| ###
| 247,287
| 0
| ###
| ###
| 0.0 |
2012-Jan-16 Mon
| ###
| ###
| ###
| ###
| 441,325
| 0
| ###
| ###
| 0.0 |
2012-Jan-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-12 Thu
| ###
| ###
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2012-Jan-11 Wed
| ###
| ###
| ###
| ###
| 586,677
| 0
| 84.5
| 84.5
| 0.0 |
2012-Jan-10 Tue
| ###
| ###
| 2
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2012-Jan-09 Mon
| ###
| ###
| 2
| ###
|
|
| 10.6
| 10.6
| 0.0 |
2012-Jan-06 Fri
| ###
| ###
| ###
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2012-Jan-05 Thu
| 2
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-04 Wed
| ###
| ###
| ###
| ###
|
|
| 91.5
| 91.5
| 0.0 |
2012-Jan-03 Tue
| 1.975
| 1.975
| 1.945
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2011-Dec-30 Fri
| ###
| ###
| ###
| ###
| 292,152
| 0
| ###
| ###
| 0.0 |
2011-Dec-29 Thu
| 1.985
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-22 Thu
| ###
| ###
| ###
| ###
| 655,926
| 0
| 80.0
| 80.0
| 0.0 |
2011-Dec-21 Wed
| ###
| 2.27
| ###
| ###
| 1,004,880
| ###
| 26.7
| 26.7
| 0.0 |
2011-Dec-20 Tue
| ###
| ###
| ###
| ###
|
|
| 87.9
| 87.9
| 0.0 |
2011-Dec-19 Mon
| ###
| ###
| ###
| ###
|
|
| 95.7
| 95.7
| 0.0 |
2011-Dec-16 Fri
| ###
| ###
| ###
| ###
| 598,940
| 0
| 78.5
| 78.5
| 0.0 |
2011-Dec-15 Thu
| ###
| ###
| ###
| ###
| 1,113,080
| 0
| 85.4
| 85.4
| 0.0 |
2011-Dec-14 Wed
| ###
| ###
| ###
| 2
|
|
| 16.2
| 16.2
| 0.1 |
2011-Dec-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-12 Mon
| ###
| ###
| ###
| ###
| 1,424,675
| 0
| ###
| ###
| 0.0 |
2011-Dec-09 Fri
| ###
| ###
| ###
| ###
| 720,443
| 0
| 8.9
| 8.9
| 0.0 |
2011-Dec-08 Thu
| ###
| ###
| ###
| ###
| 366,373
| 0
| ###
| ###
| 0.0 |
2011-Dec-07 Wed
| ###
| ###
| ###
| ###
| 624,171
| 0
| 70.5
| 70.5
| 0.0 |
2011-Dec-06 Tue
| ###
| ###
| ###
| ###
| 299,576
| 0
| ###
| ###
| 0.0 |
2011-Dec-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-02 Fri
| ###
| ###
| ###
| ###
| 1,163,081
| 0
| 86.2
| 86.2
| 0.0 |
2011-Dec-01 Thu
| ###
| ###
| ###
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2011-Nov-30 Wed
| ###
| ###
| ###
| 2
|
|
| 25.2
| 25.2
| 0.1 |
2011-Nov-29 Tue
| ###
| ###
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2011-Nov-28 Mon
| ###
| ###
| ###
| ###
| 396,253
| 0
| 69.5
| 69.5
| 0.0 |
2011-Nov-25 Fri
| 2
| ###
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2011-Nov-24 Thu
| ###
| ###
| ###
| 2
|
|
| 82.8
| 82.8
| 0.1 |
2011-Nov-23 Wed
| 1.985
| 2
| ###
| ###
| 533,288
| 533,288
| 39.0
| 39.0
| 0.0 |
2011-Nov-22 Tue
| ###
| ###
| ###
| ###
| 387,780
| 0
| 88.5
| 88.5
| 0.0 |
2011-Nov-21 Mon
| 2
| 2
| ###
| 1.975
| 960,626
| 960,626
| 26.5
| 26.5
| ### |
2011-Nov-18 Fri
| 1.985
| ###
| ###
| ###
| 405,681
| 0
| ###
| ###
| 0.0 |
2011-Nov-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-16 Wed
| 2
| ###
| 1.982
| 2
| 678,750
| 672,641
| 80.4
| 80.4
| 0.1 |
2011-Nov-15 Tue
| 2
| ###
| 1.985
| ###
| 1,853,953
| 1,840,048
| ###
| ###
| 0.0 |
2011-Nov-14 Mon
| ###
| ###
| 1.985
| 2
| 1,031,077
| 1,023,343
| 29.7
| 29.7
| 0.1 |
2011-Nov-11 Fri
| ###
| ###
| ###
| 2
|
|
| 76.7
| 76.7
| 0.1 |
2011-Nov-10 Thu
| 1.89
| ###
| 1.885
| ###
|
|
| 92.1
| 92.1
| 0.0 |
2011-Nov-09 Wed
| ###
| ###
| 1.89
| ###
| 412,389
| ###
| ###
| ###
| 0.0 |
2011-Nov-08 Tue
| ###
| ###
| 1.86
| 1.88
|
|
| ###
| ###
| 0.1 |
2011-Nov-07 Mon
| ###
| ###
| 1.875
| ###
| 412,885
| 387,079
| ###
| ###
| 0.0 |
2011-Nov-04 Fri
| 1.89
| 1.925
| 1.855
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-03 Thu
| ###
| ###
| 1.79
| 1.82
| 832,045
| 744,680
| 11.2
| 11.2
| ### |
2011-Nov-02 Wed
| 1.85
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-01 Tue
| ###
| 1.945
| 1.88
| 1.88
|
|
| ###
| ###
| 0.1 |
2011-Oct-31 Mon
| ###
| 1.975
| 1.885
| ###
| 427,088
| 824,279
| ###
| ###
| 0.0 |
2011-Oct-28 Fri
| ###
| 2
| 1.88
| ###
| 536,721
| ###
| ###
| ###
| 0.0 |
2011-Oct-27 Thu
| 1.77
| ###
| 1.77
| 1.925
|
|
| ###
| ###
| 0.1 |
2011-Oct-26 Wed
| 1.825
| 1.86
| 1.81
| 1.855
| 662,971
| 1,216,551
| ###
| ###
| 0.1 |
2011-Oct-25 Tue
| 1.875
| 1.88
| 1.86
| 1.86
|
|
| 35.0
| 35.0
| 0.1 |
2011-Oct-24 Mon
| 1.85
| ###
| 1.85
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-21 Fri
| 1.86
| 1.875
| 1.83
| 1.84
|
|
| ###
| ###
| ### |
2011-Oct-20 Thu
| 1.785
| ###
| 1.785
| 1.85
| 504,987
| ###
| 92.9
| 92.9
| 0.1 |
2011-Oct-19 Wed
| 1.78
| 1.8
| 1.775
| 1.785
| 645,679
| 1,154,151
| 75.5
| 75.5
| 0.1 |
2011-Oct-18 Tue
| 1.74
| 1.77
| 1.74
| 1.745
|
|
| 80.8
| 80.8
| 0.1 |
2011-Oct-17 Mon
| 1.75
| ###
| ###
| 1.75
|
|
| ###
| ###
| 0.1 |
2011-Oct-14 Fri
| ###
| 1.75
| ###
| 1.745
|
|
| ###
| ###
| 0.1 |
2011-Oct-13 Thu
| 1.72
| 1.73
| 1.71
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-12 Wed
| ###
| 1.72
| ###
| ###
| 1,072,080
| 921,988
| 28.8
| 28.8
| 0.0 |
2011-Oct-11 Tue
| 1.75
| 1.77
| 1.71
| 1.71
| 1,094,086
| ###
| 16.3
| 16.3
| 0.1 |
2011-Oct-10 Mon
| 1.73
| 1.75
| ###
| 1.75
|
|
| ###
| ###
| 0.1 |
2011-Oct-07 Fri
| 1.78
| 1.79
| ###
| 1.745
| 1,578,147
| 1,412,441
| 13.7
| 13.7
| 0.1 |
2011-Oct-06 Thu
| ###
| 1.785
| 1.685
| 1.77
|
|
| 80.4
| 80.4
| ### |
2011-Oct-05 Wed
| ###
| 1.685
| ###
| 1.685
|
|
| 81.8
| 81.8
| ### |
2011-Oct-04 Tue
| ###
| 1.725
| ###
| ###
| 1,030,788
| 889,054
| ###
| ###
| 0.0 |
2011-Oct-03 Mon
| 1.685
| 1.685
| 1.625
| ###
| 495,780
| ###
| ###
| ###
| 0.0 |
2011-Sep-30 Fri
| 1.71
| 1.71
| 1.645
| ###
|
|
| 16.3
| 16.3
| 0.0 |
2011-Sep-29 Thu
| ###
| ###
| ###
| 1.71
|
|
| ###
| ###
| 0.1 |
2011-Sep-28 Wed
| 1.71
| 1.77
| 1.7
| 1.725
|
|
| ###
| ###
| ### |
2011-Sep-27 Tue
| 1.725
| 1.74
| ###
| 1.7
|
|
| 16.7
| 16.7
| ### |
2011-Sep-26 Mon
| 1.75
| 1.75
| ###
| 1.72
| 1,347,073
| 1,178,688
| 48.2
| 48.2
| 0.1 |
2011-Sep-23 Fri
| ###
| 1.745
| ###
| 1.74
| 924,877
| 806,955
| 76.6
| 76.6
| 0.1 |
2011-Sep-22 Thu
| 1.78
| 1.79
| 1.725
| 1.75
|
|
| 34.1
| 34.1
| 0.1 |
2011-Sep-21 Wed
| 1.825
| 1.825
| ###
| 1.8
| 600,828
| 548,255
| 25.1
| 25.1
| 0.1 |
2011-Sep-20 Tue
| ###
| 1.82
| 1.76
| ###
| 360,480
| 645,259
| ###
| ###
| 0.0 |
2011-Sep-19 Mon
| 1.84
| 1.86
| ###
| 1.8
| 474,579
| 441,358
| 24.0
| 24.0
| 0.1 |
2011-Sep-16 Fri
| 1.88
| 1.89
| ###
| 1.855
| 629,557
| ###
| ###
| ###
| 0.1 |
2011-Sep-15 Thu
| 1.89
| 1.89
| 1.85
| 1.85
|
|
| 20.4
| 20.4
| 0.1 |
2011-Sep-14 Wed
| 1.87
| ###
| ###
| 1.84
| 1,081,641
| 0
| 39.9
| 39.9
| ### |
2011-Sep-13 Tue
| ###
| ###
| 1.87
| 1.88
| 1,434,821
| 1,341,557
| 28.0
| 28.0
| 0.1 |
2011-Sep-12 Mon
| 1.88
| ###
| 1.86
| 1.89
| 1,171,087
| ###
| 86.6
| 86.6
| ### |
2011-Sep-09 Fri
| ###
| ###
| 1.925
| ###
| 514,040
| ###
| 63.1
| 63.1
| 0.0 |
2011-Sep-08 Thu
| ###
| 1.975
| 1.87
| ###
| 2,232,355
| ###
| 88.5
| 88.5
| 0.0 |
2011-Sep-07 Wed
| 1.885
| ###
| 1.86
| 1.88
|
|
| 22.4
| 22.4
| 0.1 |
2011-Sep-06 Tue
| ###
| ###
| ###
| 1.88
| 1,136,586
| 0
| ###
| ###
| 0.1 |
2011-Sep-05 Mon
| ###
| ###
| 1.85
| 1.885
|
|
| ###
| ###
| 0.1 |
2011-Sep-02 Fri
| ###
| 1.975
| ###
| 1.925
|
|
| 23.6
| 23.6
| 0.1 |
2011-Sep-01 Thu
| ###
| ###
| 1.975
| ###
| 1,709,047
| 1,687,683
| ###
| ###
| 0.0 |
2011-Aug-31 Wed
| 1.925
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-30 Tue
| ###
| ###
| 1.885
| ###
| 2,392,184
| ###
| 22.7
| 22.7
| 0.0 |
2011-Aug-29 Mon
| 1.78
| ###
| 1.78
| 1.87
| 1,292,672
| 1,150,478
| ###
| ###
| ### |
2011-Aug-26 Fri
| 1.72
| 1.775
| ###
| 1.76
| 4,038,057
| 3,583,775
| ###
| ###
| 0.1 |
2011-Aug-25 Thu
| ###
| ###
| 1.625
| ###
| 2,146,151
| 1,743,747
| ###
| ###
| 0.0 |
2011-Aug-24 Wed
| ###
| ###
| 1.585
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2011-Aug-23 Tue
| ###
| 1.625
| 1.575
| ###
| 2,405,375
| ###
| ###
| ###
| 0.0 |
2011-Aug-22 Mon
| 1.655
| ###
| 1.59
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-19 Fri
| 1.7
| 1.7
| ###
| ###
| 836,882
| 711,349
| ###
| ###
| 0.0 |
2011-Aug-18 Thu
| 1.775
| 1.785
| 1.72
| ###
| 942,052
| 1,650,946
| ###
| ###
| 0.0 |
2011-Aug-17 Wed
| 1.8
| 1.8
| 1.75
| 1.76
| 2,864,250
| 5,084,043
| ###
| ###
| 0.1 |
2011-Aug-16 Tue
| ###
| 1.76
| 1.7
| 1.73
|
|
| ###
| ###
| ### |
2011-Aug-15 Mon
| 1.71
| ###
| ###
| 1.7
| 903,982
| 0
| 23.1
| 23.1
| ### |
2011-Aug-12 Fri
| ###
| 1.785
| 1.7
| 1.7
|
|
| 32.6
| 32.6
| ### |
2011-Aug-11 Thu
| 1.7
| ###
| 1.675
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-10 Wed
| 1.8
| ###
| 1.725
| ###
|
|
| 14.5
| 14.5
| 0.0 |
2011-Aug-09 Tue
| 1.72
| 1.87
| 1.675
| 1.825
|
|
| ###
| ###
| ### |
2011-Aug-08 Mon
| 1.825
| 1.825
| ###
| ###
| 1,190,446
| 1,086,281
| 41.7
| 41.7
| 0.0 |
2011-Aug-05 Fri
| 1.89
| ###
| 1.775
| ###
| 2,211,628
| ###
| ###
| ###
| 0.0 |
2011-Aug-04 Thu
| ###
| ###
| ###
| ###
| 1,604,245
| 0
| ###
| ###
| 0.0 |
2011-Aug-03 Wed
| ###
| ###
| 1.985
| ###
| 955,873
| ###
| ###
| ###
| 0.0 |
2011-Aug-02 Tue
| ###
| ###
| ###
| ###
| 450,887
| 0
| 14.2
| 14.2
| 0.0 |
2011-Aug-01 Mon
| ###
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2011-Jul-29 Fri
| ###
| ###
| ###
| ###
| 989,922
| 0
| ###
| ###
| 0.0 |
2011-Jul-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-27 Wed
| ###
| ###
| ###
| ###
| 768,679
| 0
| ###
| ###
| 0.0 |
2011-Jul-26 Tue
| ###
| ###
| ###
| ###
| 393,224
| 0
| 20.9
| 20.9
| 0.0 |
2011-Jul-25 Mon
| 2.21
| 2.22
| ###
| ###
| 708,975
| ###
| ###
| ###
| 0.0 |
2011-Jul-22 Fri
| 2.23
| 2.23
| 2.21
| 2.22
| 576,220
| ###
| 22.7
| 22.7
| 0.2 |
2011-Jul-21 Thu
| 2.24
| 2.24
| 2.2
| 2.21
|
|
| ###
| ###
| 0.2 |
2011-Jul-20 Wed
| 2.21
| 2.23
| ###
| 2.2
| 1,116,945
| ###
| ###
| ###
| 0.2 |
2011-Jul-19 Tue
| ###
| 2.22
| ###
| 2.21
| 738,027
| ###
| ###
| ###
| 0.2 |
2011-Jul-18 Mon
| ###
| ###
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2011-Jul-15 Fri
| ###
| ###
| ###
| ###
| 400,024
| 0
| ###
| ###
| 0.0 |
2011-Jul-14 Thu
| ###
| ###
| ###
| ###
| 438,782
| 0
| 75.4
| 75.4
| 0.0 |
2011-Jul-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-12 Tue
| ###
| ###
| ###
| ###
| 362,841
| 0
| 21.1
| 21.1
| 0.0 |
2011-Jul-11 Mon
| ###
| ###
| ###
| ###
| 150,121
| 0
| ###
| ###
| 0.0 |
2011-Jul-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-07 Thu
| ###
| ###
| ###
| ###
| 456,453
| 0
| ###
| ###
| 0.0 |
2011-Jul-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-05 Tue
| ###
| ###
| ###
| ###
| 1,811,383
| 0
| 81.9
| 81.9
| 0.0 |
2011-Jul-04 Mon
| ###
| ###
| ###
| ###
| 1,044,488
| 0
| ###
| ###
| 0.0 |
2011-Jul-01 Fri
| ###
| ###
| ###
| ###
| 2,136,071
| 0
| 23.5
| 23.5
| 0.0 |
2011-Jun-30 Thu
| ###
| ###
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2011-Jun-29 Wed
| ###
| ###
| ###
| ###
| 553,221
| 0
| ###
| ###
| 0.0 |
2011-Jun-28 Tue
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2011-Jun-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-24 Fri
| 2.25
| 2.25
| ###
| ###
|
|
| 4.4
| 4.4
| 0.0 |
2011-Jun-23 Thu
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-22 Wed
| 2.2
| 2.2
| ###
| ###
|
|
| 17.2
| 17.2
| 0.0 |
2011-Jun-21 Tue
| ###
| ###
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2011-Jun-20 Mon
| ###
| ###
| ###
| ###
| 3,715,349
| 0
| 40.0
| 40.0
| 0.0 |
2011-Jun-17 Fri
| 2.2
| 2.2
| ###
| ###
| 3,781,985
| 4,160,183
| ###
| ###
| 0.0 |
2011-Jun-16 Thu
| 2.22
| 2.22
| ###
| ###
| 1,189,679
| 1,320,543
| 25.9
| 25.9
| 0.0 |
2011-Jun-15 Wed
| ###
| 2.27
| ###
| 2.22
|
|
| 91.1
| 91.1
| 0.2 |
2011-Jun-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-10 Fri
| ###
| ###
| ###
| ###
| 918,029
| 0
| 81.1
| 81.1
| 0.0 |
2011-Jun-09 Thu
| ###
| ###
| ###
| ###
| 1,458,047
| 0
| ###
| ###
| 0.0 |
2011-Jun-08 Wed
| ###
| ###
| ###
| ###
| 1,058,352
| 0
| 82.7
| 82.7
| 0.0 |
2011-Jun-07 Tue
| ###
| ###
| ###
| ###
| 1,778,953
| 0
| 92.9
| 92.9
| 0.0 |
2011-Jun-06 Mon
| ###
| ###
| ###
| ###
| 1,105,077
| 0
| 23.4
| 23.4
| 0.0 |
2011-Jun-03 Fri
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-02 Thu
| 2.22
| 2.24
| 2.21
| 2.22
|
|
| 76.9
| 76.9
| 0.2 |
2011-Jun-01 Wed
| ###
| ###
| 2.24
| 2.26
| 2,233,626
| ###
| 20.7
| 20.7
| ### |
2011-May-31 Tue
| ###
| ###
| 2.29
| ###
| 1,077,920
| ###
| ###
| ###
| 0.0 |
2011-May-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-27 Fri
| ###
| 2.4
| ###
| ###
| 527,944
| ###
| 83.3
| 83.3
| 0.0 |
2011-May-26 Thu
| ###
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-25 Wed
| 2.41
| 2.41
| 2.29
| 2.29
|
|
| 10.1
| 10.1
| ### |
2011-May-24 Tue
| 2.41
| 2.43
| 2.4
| 2.41
|
|
| 72.9
| 72.9
| 0.2 |
2011-May-23 Mon
| 2.42
| 2.44
| 2.42
| 2.42
|
|
| ###
| ###
| 0.2 |
2011-May-20 Fri
| 2.45
| 2.45
| 2.43
| 2.43
|
|
| 24.9
| 24.9
| ### |
2011-May-19 Thu
| 2.45
| 2.46
| 2.43
| 2.44
| 677,152
| ###
| ###
| ###
| 0.2 |
2011-May-18 Wed
| 2.42
| 2.47
| 2.42
| 2.46
| 494,946
| 1,210,142
| 79.4
| 79.4
| 0.2 |
2011-May-17 Tue
| 2.44
| 2.45
| 2.4
| 2.43
| 443,229
| ###
| ###
| ###
| ### |
2011-May-16 Mon
| 2.4
| 2.43
| 2.4
| 2.41
| 349,772
| ###
| ###
| ###
| 0.2 |
2011-May-13 Fri
| 2.44
| 2.45
| 2.43
| 2.45
| 389,954
| 951,487
| ###
| ###
| 0.2 |
2011-May-12 Thu
| ###
| 2.46
| ###
| 2.42
| 539,526
| ###
| 83.2
| 83.2
| 0.2 |
2011-May-11 Wed
| 2.42
| 2.48
| 2.42
| 2.43
|
|
| 71.6
| 71.6
| ### |
2011-May-10 Tue
| 2.43
| 2.43
| ###
| 2.4
|
|
| 29.7
| 29.7
| ### |
2011-May-09 Mon
| 2.41
| 2.44
| ###
| 2.4
|
|
| ###
| ###
| ### |
2011-May-06 Fri
| ###
| 2.44
| ###
| ###
| 1,119,385
| 1,365,649
| ###
| ###
| 0.0 |
2011-May-05 Thu
| ###
| 2.4
| ###
| 2.4
|
|
| 69.0
| 69.0
| ### |
2011-May-04 Wed
| 2.44
| 2.49
| ###
| ###
| 571,280
| 711,243
| 22.1
| 22.1
| 0.0 |
2011-May-03 Tue
| 2.46
| 2.49
| 2.43
| 2.47
|
|
| 79.4
| 79.4
| ### |
2011-May-02 Mon
| 2.44
| 2.49
| 2.43
| 2.48
| 612,543
| 1,506,855
| ###
| ###
| 0.2 |
2011-Apr-29 Fri
| 2.42
| 2.5
| 2.42
| 2.47
|
|
| ###
| ###
| ### |
2011-Apr-28 Thu
| 2.5
| 2.5
| 2.41
| 2.45
|
|
| 25.3
| 25.3
| 0.2 |
2011-Apr-27 Wed
| 2.51
| 2.51
| 2.44
| 2.46
| 609,245
| 1,507,881
| ###
| ###
| 0.2 |
2011-Apr-21 Thu
| 2.48
| 2.51
| 2.44
| 2.51
| 552,853
| ###
| ###
| ###
| ### |
2011-Apr-20 Wed
| 2.47
| 2.47
| 2.44
| 2.46
| 1,474,123
| 3,618,971
| ###
| ###
| 0.2 |
2011-Apr-19 Tue
| 2.45
| 2.49
| 2.41
| 2.47
|
|
| 85.2
| 85.2
| ### |
2011-Apr-18 Mon
| 2.48
| 2.51
| 2.46
| 2.49
|
|
| ###
| ###
| 0.2 |
2011-Apr-15 Fri
| 2.5
| 2.52
| 2.5
| 2.52
| 285,127
| ###
| ###
| ###
| ### |
2011-Apr-14 Thu
| 2.55
| 2.58
| 2.49
| 2.51
|
|
| ###
| ###
| ### |
2011-Apr-13 Wed
| 2.48
| 2.51
| 2.47
| 2.5
|
|
| 71.8
| 71.8
| 0.2 |
2011-Apr-12 Tue
| 2.5
| 2.5
| 2.47
| 2.49
| 2,205,543
| 5,480,774
| ###
| ###
| 0.2 |
2011-Apr-11 Mon
| 2.5
| 2.51
| 2.46
| 2.5
|
|
| 70.9
| 70.9
| 0.2 |
2011-Apr-08 Fri
| 2.47
| 2.51
| 2.46
| 2.5
| 1,441,688
| ###
| ###
| ###
| 0.2 |
2011-Apr-07 Thu
| 2.48
| 2.48
| 2.46
| 2.46
| 1,923,248
| 4,750,422
| ###
| ###
| 0.2 |
2011-Apr-06 Wed
| 2.46
| 2.47
| 2.43
| 2.46
|
|
| ###
| ###
| 0.2 |
2011-Apr-05 Tue
| 2.46
| 2.48
| 2.43
| 2.44
|
|
| ###
| ###
| 0.2 |
2011-Apr-04 Mon
| 2.45
| 2.48
| 2.45
| 2.46
| 327,729
| 807,851
| 68.8
| 68.8
| 0.2 |
2011-Apr-01 Fri
| 2.48
| 2.48
| 2.45
| 2.47
| 322,672
| 795,386
| 27.2
| 27.2
| ### |
2011-Mar-31 Thu
| 2.49
| 2.49
| 2.45
| 2.45
|
|
| 17.9
| 17.9
| 0.2 |
2011-Mar-30 Wed
| 2.47
| 2.52
| 2.47
| 2.48
|
|
| ###
| ###
| 0.2 |
2011-Mar-29 Tue
| 2.44
| 2.49
| 2.44
| 2.45
| 711,471
| 1,753,776
| ###
| ###
| 0.2 |
2011-Mar-28 Mon
| 2.5
| 2.52
| 2.47
| 2.48
| 275,358
| ###
| ###
| ###
| 0.2 |
2011-Mar-25 Fri
| 2.53
| 2.54
| 2.49
| 2.5
|
|
| 19.7
| 19.7
| 0.2 |
2011-Mar-24 Thu
| 2.54
| 2.54
| 2.49
| 2.52
|
|
| 22.5
| 22.5
| ### |
2011-Mar-23 Wed
| 2.46
| 2.55
| 2.46
| 2.5
|
|
| ###
| ###
| 0.2 |
2011-Mar-22 Tue
| 2.51
| 2.55
| 2.46
| 2.52
| 518,486
| ###
| ###
| ###
| ### |
2011-Mar-21 Mon
| 2.53
| ###
| 2.51
| 2.59
|
|
| 81.6
| 81.6
| 0.2 |
2011-Mar-18 Fri
| 2.44
| ###
| 2.43
| ###
| 769,589
| 935,050
| 88.4
| 88.4
| 0.0 |
2011-Mar-17 Thu
| 2.48
| 2.57
| 2.41
| 2.48
|
|
| ###
| ###
| 0.2 |
2011-Mar-16 Wed
| 2.49
| 2.52
| 2.45
| 2.48
|
|
| 15.9
| 15.9
| 0.2 |
2011-Mar-15 Tue
| ###
| ###
| 2.45
| 2.54
|
|
| 49.2
| 49.2
| ### |
2011-Mar-14 Mon
| 2.56
| ###
| 2.51
| ###
| 855,021
| 1,073,051
| 89.8
| 89.8
| 0.0 |
2011-Mar-11 Fri
| 2.53
| 2.55
| 2.51
| 2.53
|
|
| 69.8
| 69.8
| ### |
2011-Mar-10 Thu
| 2.52
| ###
| 2.51
| 2.58
| 1,878,073
| 2,356,981
| 93.6
| 93.6
| 0.2 |
2011-Mar-09 Wed
| 2.51
| 2.53
| 2.49
| 2.51
| 2,956,923
| 7,421,876
| ###
| ###
| ### |
2011-Mar-08 Tue
| 2.47
| 2.53
| 2.47
| 2.5
| 847,474
| 2,118,685
| 78.3
| 78.3
| 0.2 |
2011-Mar-07 Mon
| 2.42
| 2.48
| 2.42
| 2.48
|
|
| 88.1
| 88.1
| 0.2 |
2011-Mar-04 Fri
| 2.45
| 2.47
| 2.42
| 2.47
|
|
| 70.4
| 70.4
| ### |
2011-Mar-03 Thu
| 2.47
| 2.47
| 2.42
| 2.42
| 396,083
| 968,422
| 17.3
| 17.3
| 0.2 |
2011-Mar-02 Wed
| 2.42
| 2.45
| 2.41
| 2.43
| 1,368,282
| 3,324,925
| 72.1
| 72.1
| ### |
2011-Mar-01 Tue
| 2.45
| 2.47
| 2.4
| 2.42
| 3,513,129
| ###
| 29.4
| 29.4
| 0.2 |
2011-Feb-28 Mon
| 2.42
| 2.46
| 2.42
| 2.44
|
|
| 80.2
| 80.2
| 0.2 |
2011-Feb-25 Fri
| 2.4
| 2.44
| ###
| 2.43
|
|
| ###
| ###
| ### |
2011-Feb-24 Thu
| 2.28
| ###
| 2.28
| ###
| 471,627
| 537,654
| ###
| ###
| 0.0 |
2011-Feb-23 Wed
| 2.25
| 2.29
| 2.22
| 2.29
| 1,689,459
| ###
| ###
| ###
| ### |
2011-Feb-22 Tue
| 2.28
| 2.28
| 2.21
| 2.27
| 738,848
| ###
| ###
| ###
| 0.2 |
2011-Feb-21 Mon
| 2.26
| ###
| 2.24
| ###
|
|
| 87.6
| 87.6
| 0.0 |
2011-Feb-18 Fri
| ###
| ###
| 2.23
| 2.27
| 726,547
| ###
| ###
| ###
| 0.2 |
2011-Feb-17 Thu
| ###
| ###
| 2.28
| ###
| 354,455
| 404,078
| ###
| ###
| 0.0 |
2011-Feb-16 Wed
| ###
| ###
| ###
| ###
| 369,545
| 0
| ###
| ###
| 0.0 |
2011-Feb-15 Tue
| ###
| ###
| 2.28
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2011-Feb-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-11 Fri
| ###
| ###
| ###
| ###
| 171,880
| 0
| 23.8
| 23.8
| 0.0 |
2011-Feb-10 Thu
| ###
| ###
| ###
| ###
| 199,377
| 0
| ###
| ###
| 0.0 |
2011-Feb-09 Wed
| 2.41
| 2.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-08 Tue
| 2.41
| 2.41
| ###
| ###
| 425,170
| 512,329
| ###
| ###
| 0.0 |
2011-Feb-07 Mon
| ###
| 2.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-04 Fri
| ###
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-03 Thu
| 2.25
| ###
| 2.24
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2011-Feb-02 Wed
| ###
| ###
| 2.23
| 2.24
| 329,558
| 367,457
| 12.2
| 12.2
| ### |
2011-Feb-01 Tue
| 2.28
| 2.28
| 2.23
| 2.26
|
|
| ###
| ###
| ### |
2011-Jan-31 Mon
| 2.26
| 2.27
| 2.21
| 2.26
| 230,358
| ###
| ###
| ###
| ### |
2011-Jan-28 Fri
| ###
| ###
| 2.26
| 2.28
| 575,850
| ###
| ###
| ###
| 0.2 |
2011-Jan-27 Thu
| ###
| ###
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2011-Jan-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-24 Mon
| ###
| 2.4
| ###
| ###
| 902,242
| ###
| ###
| ###
| 0.0 |
2011-Jan-21 Fri
| 2.44
| 2.44
| ###
| ###
| 490,570
| ###
| 18.6
| 18.6
| 0.0 |
2011-Jan-20 Thu
| 2.45
| 2.47
| ###
| 2.41
| 338,021
| 417,455
| ###
| ###
| 0.2 |
2011-Jan-19 Wed
| ###
| 2.47
| ###
| 2.45
|
|
| 82.2
| 82.2
| 0.2 |
2011-Jan-18 Tue
| ###
| ###
| ###
| ###
| 371,348
| 0
| 73.3
| 73.3
| 0.0 |
2011-Jan-17 Mon
| ###
| ###
| ###
| ###
| 476,651
| 0
| ###
| ###
| 0.0 |
2011-Jan-14 Fri
| 2.4
| 2.4
| 2.27
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-13 Thu
| 2.41
| 2.48
| ###
| 2.4
|
|
| 25.6
| 25.6
| ### |
2011-Jan-12 Wed
| 2.43
| 2.43
| 2.4
| 2.41
| 379,423
| ###
| 23.1
| 23.1
| 0.2 |
2011-Jan-11 Tue
| 2.41
| 2.43
| ###
| 2.4
| 725,782
| 881,825
| ###
| ###
| ### |
2011-Jan-10 Mon
| 2.45
| 2.45
| ###
| 2.41
| 603,051
| ###
| ###
| ###
| 0.2 |
2011-Jan-07 Fri
| 2.42
| 2.48
| 2.42
| 2.48
| 805,875
| ###
| ###
| ###
| 0.2 |
2011-Jan-06 Thu
| 2.4
| 2.44
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2011-Jan-05 Wed
| 2.43
| 2.44
| ###
| 2.4
| 277,327
| ###
| ###
| ###
| ### |
2011-Jan-04 Tue
| 2.47
| 2.48
| 2.45
| 2.46
| 495,856
| 1,222,285
| 31.1
| 31.1
| 0.2 |
2010-Dec-31 Fri
| 2.41
| 2.51
| ###
| 2.48
| 244,873
| ###
| ###
| ###
| 0.2 |
2010-Dec-30 Thu
| 2.47
| 2.51
| 2.4
| 2.41
|
|
| 12.2
| 12.2
| 0.2 |
2010-Dec-29 Wed
| 2.47
| 2.49
| 2.42
| 2.43
| 162,345
| 398,556
| 15.6
| 15.6
| ### |
2010-Dec-24 Fri
| 2.46
| 2.47
| ###
| 2.47
| 87,029
| 107,480
| 74.0
| 74.0
| ### |
2010-Dec-23 Thu
| 2.55
| 2.55
| ###
| 2.47
| 906,144
| ###
| 8.6
| 8.6
| ### |
2010-Dec-22 Wed
| 2.5
| 2.55
| 2.41
| 2.46
| 3,134,148
| 7,772,687
| 21.2
| 21.2
| 0.2 |
2010-Dec-21 Tue
| 2.51
| 2.58
| 2.5
| 2.52
|
|
| 71.2
| 71.2
| ### |
2010-Dec-20 Mon
| 2.44
| 2.53
| ###
| 2.51
|
|
| 89.9
| 89.9
| ### |
2010-Dec-17 Fri
| ###
| 2.46
| ###
| 2.45
|
|
| 90.5
| 90.5
| 0.2 |
2010-Dec-16 Thu
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-15 Wed
| ###
| 2.45
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2010-Dec-14 Tue
| ###
| 2.43
| ###
| ###
| 769,487
| 934,926
| ###
| ###
| 0.0 |
2010-Dec-13 Mon
| 2.47
| 2.47
| ###
| 2.4
| 475,942
| 587,788
| ###
| ###
| ### |
2010-Dec-10 Fri
| 2.41
| 2.46
| 2.41
| 2.45
| 324,485
| 790,120
| ###
| ###
| 0.2 |
2010-Dec-09 Thu
| 2.4
| 2.42
| ###
| 2.42
| 294,587
| 356,450
| 73.7
| 73.7
| 0.2 |
2010-Dec-08 Wed
| ###
| 2.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-07 Tue
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2010-Dec-06 Mon
| ###
| 2.42
| ###
| ###
| 574,374
| ###
| 74.7
| 74.7
| 0.0 |
2010-Dec-03 Fri
| 2.43
| 2.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-02 Thu
| ###
| 2.42
| ###
| 2.4
| 349,479
| ###
| ###
| ###
| ### |
2010-Dec-01 Wed
| ###
| 2.5
| ###
| ###
| 408,971
| ###
| 68.6
| 68.6
| 0.0 |
2010-Nov-30 Tue
| ###
| 2.52
| ###
| 2.52
|
|
| 98.5
| 98.5
| ### |
2010-Nov-29 Mon
| 2.29
| 2.4
| 2.29
| 2.4
| 535,882
| 1,256,643
| 94.3
| 94.3
| ### |
2010-Nov-26 Fri
| 2.26
| ###
| 2.26
| ###
| 922,677
| 1,042,625
| 92.7
| 92.7
| 0.0 |
2010-Nov-11 Thu
| 0.54
| 0.55
| 0.525
| 0.55
|
|
| 78.2
| 78.2
| ### |
2010-Nov-10 Wed
| ###
| 0.555
| ###
| 0.545
| 3,047,576
| ###
| 84.8
| 84.8
| 0.0 |
2010-Nov-09 Tue
| 0.545
| 0.545
| ###
| 0.54
| 4,849,381
| 1,321,456
| ###
| ###
| 0.0 |
2010-Nov-08 Mon
| 0.55
| 0.55
| 0.54
| 0.54
|
|
| 23.6
| 23.6
| 0.0 |
2010-Nov-05 Fri
| 0.56
| 0.56
| 0.54
| 0.55
|
|
| 20.9
| 20.9
| ### |
2010-Nov-04 Thu
| 0.555
| 0.555
| 0.55
| 0.55
|
|
| 27.1
| 27.1
| ### |
2010-Nov-03 Wed
| 0.56
| 0.56
| 0.55
| 0.555
|
|
| 23.2
| 23.2
| ### |
2010-Nov-02 Tue
| ###
| 0.575
| 0.56
| 0.57
|
|
| ###
| ###
| ### |
2010-Nov-01 Mon
| 0.56
| 0.57
| 0.55
| 0.57
|
|
| ###
| ###
| ### |
2010-Oct-29 Fri
| 0.57
| 0.57
| 0.545
| 0.56
|
|
| ###
| ###
| ### |
2010-Oct-28 Thu
| 0.58
| 0.585
| ###
| 0.57
|
|
| 18.7
| 18.7
| ### |
2010-Oct-27 Wed
| 0.58
| 0.59
| 0.575
| 0.585
|
|
| ###
| ###
| ### |
2010-Oct-26 Tue
| 0.59
| ###
| 0.585
| 0.59
|
|
| 71.6
| 71.6
| 0.0 |
2010-Oct-25 Mon
| 0.59
| ###
| 0.59
| ###
| 8,380,179
| 2,472,152
| 64.7
| 64.7
| 0.0 |
2010-Oct-22 Fri
| 0.58
| ###
| 0.575
| ###
| 4,247,449
| 1,221,141
| ###
| ###
| 0.0 |
2010-Oct-21 Thu
| 0.585
| 0.585
| 0.575
| 0.585
| 1,487,472
| ###
| 69.5
| 69.5
| ### |
2010-Oct-20 Wed
| 0.57
| 0.585
| ###
| 0.585
| 1,828,689
| ###
| 85.1
| 85.1
| ### |
2010-Oct-19 Tue
| 0.575
| 0.585
| 0.57
| 0.58
| 7,482,286
| 4,321,020
| ###
| ###
| ### |
2010-Oct-18 Mon
| 0.575
| 0.58
| 0.56
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-15 Fri
| 0.57
| 0.58
| 0.555
| 0.58
|
|
| ###
| ###
| ### |
2010-Oct-14 Thu
| 0.58
| 0.58
| ###
| 0.58
| 5,028,853
| ###
| ###
| ###
| ### |
2010-Oct-13 Wed
| 0.575
| 0.58
| 0.57
| 0.575
| 2,647,541
| ###
| ###
| ###
| ### |
2010-Oct-12 Tue
| 0.58
| 0.585
| 0.57
| 0.58
| 1,919,259
| 1,108,372
| ###
| ###
| ### |
2010-Oct-11 Mon
| 0.585
| 0.59
| 0.58
| 0.585
| 2,424,623
| ###
| 67.3
| 67.3
| ### |
2010-Oct-08 Fri
| 0.59
| ###
| 0.585
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2010-Oct-07 Thu
| 0.585
| ###
| 0.585
| 0.59
|
|
| ###
| ###
| 0.0 |
2010-Oct-06 Wed
| ###
| ###
| 0.585
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-05 Tue
| 0.59
| ###
| 0.585
| 0.59
| 5,485,120
| ###
| 68.6
| 68.6
| 0.0 |
2010-Oct-04 Mon
| ###
| ###
| 0.59
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-01 Fri
| 0.59
| ###
| 0.585
| 0.59
| 2,510,182
| 734,228
| ###
| ###
| 0.0 |
2010-Sep-30 Thu
| ###
| ###
| 0.58
| 0.585
| 6,536,687
| ###
| ###
| ###
| ### |
2010-Sep-29 Wed
| 0.585
| ###
| 0.585
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-28 Tue
| 0.585
| ###
| 0.58
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2010-Sep-27 Mon
| ###
| ###
| 0.585
| 0.585
| 4,699,042
| ###
| ###
| ###
| ### |
2010-Sep-24 Fri
| ###
| ###
| 0.59
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-23 Thu
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2010-Sep-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-21 Tue
| ###
| ###
| ###
| ###
| 4,323,971
| 0
| ###
| ###
| 0.0 |
2010-Sep-20 Mon
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2010-Sep-17 Fri
| ###
| ###
| ###
| ###
| 2,772,053
| 0
| 62.0
| 62.0
| 0.0 |
2010-Sep-16 Thu
| ###
| ###
| ###
| ###
| 5,468,027
| 0
| 34.8
| 34.8
| 0.0 |
2010-Sep-15 Wed
| ###
| ###
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2010-Sep-14 Tue
| ###
| ###
| ###
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2010-Sep-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-10 Fri
| ###
| ###
| ###
| ###
| 3,105,351
| 0
| ###
| ###
| 0.0 |
2010-Sep-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-08 Wed
| ###
| ###
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2010-Sep-07 Tue
| ###
| ###
| ###
| ###
| 9,344,371
| 0
| ###
| ###
| 0.0 |
2010-Sep-06 Mon
| ###
| ###
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2010-Sep-03 Fri
| ###
| ###
| ###
| ###
|
|
| 65.9
| 65.9
| 0.0 |
2010-Sep-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-01 Wed
| 0.59
| ###
| 0.58
| 0.59
| 4,467,557
| ###
| 59.3
| 59.3
| 0.0 |
2010-Aug-31 Tue
| 0.585
| 0.59
| 0.575
| 0.585
|
|
| 71.5
| 71.5
| ### |
2010-Aug-30 Mon
| 0.59
| ###
| 0.585
| 0.59
|
|
| ###
| ###
| 0.0 |
2010-Aug-27 Fri
| 0.575
| 0.59
| 0.575
| 0.58
| 2,817,745
| ###
| 74.0
| 74.0
| ### |
2010-Aug-26 Thu
| 0.57
| 0.58
| ###
| 0.58
| 5,422,656
| 1,572,570
| 81.5
| 81.5
| ### |
2010-Aug-25 Wed
| ###
| 0.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-24 Tue
| 0.58
| 0.585
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2010-Aug-23 Mon
| 0.59
| 0.59
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
2010-Aug-20 Fri
| ###
| ###
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
2010-Aug-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-18 Wed
| ###
| ###
| ###
| ###
| 2,126,972
| 0
| 79.9
| 79.9
| 0.0 |
2010-Aug-17 Tue
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2010-Aug-16 Mon
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2010-Aug-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-12 Thu
| ###
| ###
| ###
| ###
| 1,919,885
| 0
| 70.9
| 70.9
| 0.0 |
2010-Aug-11 Wed
| ###
| 0.645
| ###
| ###
| 2,759,087
| ###
| 14.4
| 14.4
| 0.0 |
2010-Aug-10 Tue
| 0.625
| ###
| ###
| ###
| 2,521,983
| 0
| 92.9
| 92.9
| 0.0 |
2010-Aug-09 Mon
| 0.625
| ###
| ###
| 0.625
| 1,481,626
| 0
| 61.3
| 61.3
| 0.0 |
2010-Aug-06 Fri
| ###
| ###
| 0.625
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2010-Aug-05 Thu
| ###
| ###
| ###
| 0.625
|
|
| ###
| ###
| 0.0 |
2010-Aug-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-03 Tue
| ###
| ###
| ###
| ###
| 6,384,471
| 0
| ###
| ###
| 0.0 |
2010-Aug-02 Mon
| ###
| ###
| ###
| ###
| 1,405,629
| 0
| 19.8
| 19.8
| 0.0 |
2010-Jul-30 Fri
| ###
| ###
| ###
| ###
| 3,718,687
| 0
| 9.9
| 9.9
| 0.0 |
2010-Jul-29 Thu
| 0.645
| 0.645
| ###
| ###
|
|
| 8.6
| 8.6
| 0.0 |
2010-Jul-28 Wed
| ###
| ###
| 0.625
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2010-Jul-27 Tue
| ###
| 0.645
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-26 Mon
| ###
| ###
| ###
| ###
| 1,366,277
| 0
| 70.4
| 70.4
| 0.0 |
2010-Jul-23 Fri
| ###
| ###
| ###
| ###
| 1,267,144
| 0
| 23.3
| 23.3
| 0.0 |
2010-Jul-22 Thu
| ###
| 0.645
| 0.625
| 0.625
|
|
| ###
| ###
| 0.0 |
2010-Jul-21 Wed
| ###
| ###
| ###
| ###
| 3,194,677
| 0
| ###
| ###
| 0.0 |
2010-Jul-20 Tue
| ###
| ###
| ###
| ###
| 3,005,128
| 0
| 83.9
| 83.9
| 0.0 |
2010-Jul-19 Mon
| ###
| 0.625
| ###
| ###
| 1,658,359
| ###
| 80.0
| 80.0
| 0.0 |
2010-Jul-16 Fri
| ###
| 0.625
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-15 Thu
| ###
| ###
| ###
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2010-Jul-14 Wed
| ###
| ###
| ###
| ###
| 2,832,780
| 0
| ###
| ###
| 0.0 |
2010-Jul-13 Tue
| ###
| ###
| 0.585
| ###
| 4,142,579
| ###
| ###
| ###
| 0.0 |
2010-Jul-12 Mon
| 0.59
| ###
| 0.585
| 0.585
|
|
| ###
| ###
| ### |
2010-Jul-09 Fri
| ###
| ###
| 0.59
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2010-Jul-08 Thu
| ###
| ###
| 0.585
| 0.59
|
|
| 25.4
| 25.4
| 0.0 |
2010-Jul-07 Wed
| 0.59
| ###
| 0.58
| 0.585
| 2,032,023
| 589,286
| ###
| ###
| ### |
2010-Jul-06 Tue
| ###
| ###
| 0.585
| ###
| 1,962,876
| 574,141
| ###
| ###
| 0.0 |
2010-Jul-05 Mon
| ###
| ###
| ###
| ###
| 2,369,885
| 0
| 29.6
| 29.6
| 0.0 |
2010-Jul-02 Fri
| ###
| ###
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2010-Jul-01 Thu
| ###
| ###
| 0.59
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-30 Wed
| 0.59
| ###
| 0.59
| ###
| 2,466,341
| 727,570
| ###
| ###
| 0.0 |
2010-Jun-29 Tue
| 0.59
| ###
| 0.585
| ###
|
|
| 91.7
| 91.7
| 0.0 |
2010-Jun-28 Mon
| ###
| ###
| 0.585
| 0.59
|
|
| ###
| ###
| 0.0 |
2010-Jun-25 Fri
| 0.59
| ###
| 0.59
| ###
| 5,440,073
| 1,604,821
| ###
| ###
| 0.0 |
2010-Jun-24 Thu
| ###
| ###
| ###
| ###
|
|
| 14.6
| 14.6
| 0.0 |
2010-Jun-23 Wed
| ###
| ###
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2010-Jun-22 Tue
| ###
| ###
| ###
| ###
| 1,939,175
| 0
| 81.8
| 81.8
| 0.0 |
2010-Jun-21 Mon
| ###
| 0.645
| ###
| 0.645
|
|
| 72.7
| 72.7
| ### |
2010-Jun-18 Fri
| ###
| ###
| ###
| ###
| 1,501,644
| 0
| 71.3
| 71.3
| 0.0 |
2010-Jun-17 Thu
| 0.645
| 0.655
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-16 Wed
| 0.645
| ###
| ###
| 0.645
| 3,237,928
| 0
| 68.7
| 68.7
| ### |
2010-Jun-15 Tue
| ###
| ###
| ###
| 0.645
|
|
| ###
| ###
| ### |
2010-Jun-11 Fri
| 0.645
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2010-Jun-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-09 Wed
| ###
| ###
| ###
| ###
| 3,053,651
| 0
| ###
| ###
| 0.0 |
2010-Jun-08 Tue
| ###
| ###
| 0.59
| ###
|
|
| 87.5
| 87.5
| 0.0 |
2010-Jun-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-04 Fri
| ###
| 0.645
| 0.625
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2010-Jun-03 Thu
| ###
| ###
| ###
| ###
| 973,151
| 0
| ###
| ###
| 0.0 |
2010-Jun-02 Wed
| ###
| ###
| ###
| ###
| 3,337,685
| 0
| 27.2
| 27.2
| 0.0 |
2010-Jun-01 Tue
| ###
| ###
| ###
| ###
| 3,354,148
| 0
| ###
| ###
| 0.0 |
2010-May-31 Mon
| ###
| ###
| ###
| ###
| 2,985,046
| 0
| ###
| ###
| 0.0 |
2010-May-28 Fri
| ###
| ###
| ###
| ###
| 3,753,227
| 0
| 88.5
| 88.5
| 0.0 |
2010-May-27 Thu
| 0.585
| ###
| 0.585
| ###
| 3,936,451
| ###
| ###
| ###
| 0.0 |
2010-May-26 Wed
| ###
| ###
| 0.57
| ###
|
|
| 36.6
| 36.6
| 0.0 |
2010-May-25 Tue
| ###
| 0.625
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-24 Mon
| ###
| ###
| ###
| ###
| 6,138,146
| 0
| ###
| ###
| 0.0 |
2010-May-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-18 Tue
| ###
| ###
| 0.655
| 0.675
| 5,978,286
| 1,957,888
| ###
| ###
| 0.0 |
2010-May-17 Mon
| 0.675
| 0.685
| ###
| ###
|
|
| 39.2
| 39.2
| 0.0 |
2010-May-14 Fri
| 0.7
| 0.7
| ###
| 0.685
|
|
| ###
| ###
| 0.0 |
2010-May-13 Thu
| ###
| ###
| 0.7
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-12 Wed
| ###
| 0.71
| ###
| 0.7
|
|
| 28.3
| 28.3
| ### |
2010-May-11 Tue
| 0.72
| 0.73
| ###
| 0.7
|
|
| 31.0
| 31.0
| ### |
2010-May-10 Mon
| 0.71
| 0.725
| 0.71
| 0.71
| 3,682,782
| ###
| 48.9
| 48.9
| ### |
2010-May-07 Fri
| ###
| 0.72
| ###
| 0.71
|
|
| ###
| ###
| ### |
2010-May-06 Thu
| 0.755
| 0.755
| 0.73
| 0.73
| 2,778,652
| 2,063,149
| 18.1
| 18.1
| 0.1 |
2010-May-05 Wed
| 0.76
| ###
| 0.74
| 0.755
|
|
| ###
| ###
| ### |
2010-May-04 Tue
| 0.79
| 0.79
| ###
| 0.77
|
|
| ###
| ###
| 0.1 |
2010-May-03 Mon
| 0.755
| 0.79
| 0.75
| 0.79
| 2,051,586
| 1,579,721
| 95.1
| 95.1
| ### |
2010-Apr-30 Fri
| 0.76
| 0.775
| 0.755
| ###
| 5,527,087
| 4,228,221
| 78.1
| 78.1
| 0.0 |
2010-Apr-29 Thu
| 0.74
| ###
| 0.74
| 0.76
| 3,116,381
| ###
| ###
| ###
| 0.1 |
2010-Apr-28 Wed
| 0.74
| 0.755
| 0.72
| 0.745
| 4,457,581
| ###
| ###
| ###
| ### |
2010-Apr-27 Tue
| ###
| 0.785
| ###
| 0.74
|
|
| ###
| ###
| 0.1 |
2010-Apr-23 Fri
| 0.725
| 0.73
| 0.72
| 0.73
| 1,686,556
| 1,222,753
| ###
| ###
| 0.1 |
2010-Apr-22 Thu
| 0.725
| 0.73
| ###
| 0.725
| 1,494,026
| ###
| 74.4
| 74.4
| ### |
2010-Apr-21 Wed
| 0.73
| ###
| ###
| 0.73
| 1,477,952
| 0
| ###
| ###
| 0.1 |
2010-Apr-20 Tue
| ###
| 0.72
| ###
| 0.72
| 1,565,156
| 563,456
| ###
| ###
| ### |
2010-Apr-19 Mon
| 0.725
| 0.725
| ###
| ###
| 1,916,974
| ###
| 27.3
| 27.3
| 0.0 |
2010-Apr-16 Fri
| ###
| ###
| 0.72
| 0.73
| 3,271,045
| 1,177,576
| ###
| ###
| 0.1 |
2010-Apr-15 Thu
| 0.73
| ###
| 0.72
| 0.73
|
|
| ###
| ###
| 0.1 |
2010-Apr-14 Wed
| 0.725
| 0.74
| 0.725
| 0.725
|
|
| 67.2
| 67.2
| ### |
2010-Apr-13 Tue
| ###
| 0.73
| 0.7
| 0.725
|
|
| 90.9
| 90.9
| ### |
2010-Apr-12 Mon
| ###
| ###
| ###
| 0.7
| 3,883,750
| 0
| ###
| ###
| ### |
2010-Apr-09 Fri
| 0.685
| ###
| 0.685
| ###
| 9,192,078
| 3,148,286
| ###
| ###
| 0.0 |
2010-Apr-08 Thu
| ###
| ###
| ###
| 0.685
|
|
| 28.0
| 28.0
| 0.0 |
2010-Apr-07 Wed
| ###
| 0.7
| ###
| 0.685
|
|
| ###
| ###
| 0.0 |
2010-Apr-06 Tue
| 0.71
| 0.71
| ###
| 0.7
| 1,007,980
| ###
| ###
| ###
| ### |
2010-Apr-01 Thu
| 0.7
| 0.71
| ###
| ###
| 6,803,382
| ###
| 24.5
| 24.5
| 0.0 |
2010-Mar-31 Wed
| ###
| 0.72
| 0.7
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-30 Tue
| 0.72
| 0.72
| ###
| 0.71
| 1,886,080
| 678,988
| ###
| ###
| ### |
2010-Mar-29 Mon
| 0.725
| 0.73
| ###
| 0.725
| 2,161,057
| 788,785
|
|
| ### |
2010-Mar-26 Fri
| ###
| 0.73
| ###
| 0.72
| 6,201,840
| 2,263,671
| ###
| ###
| ### |
2010-Mar-25 Thu
| ###
| 0.71
| ###
| ###
| 5,496,554
| 1,951,276
| ###
| ###
| 0.0 |
2010-Mar-24 Wed
| 0.72
| 0.725
| ###
| 0.71
|
|
| ###
| ###
| ### |
2010-Mar-23 Tue
| 0.72
| 0.72
| 0.71
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-22 Mon
| 0.71
| 0.725
| ###
| ###
| 6,050,780
| ###
| 78.7
| 78.7
| 0.0 |
2010-Mar-19 Fri
| 0.7
| 0.71
| ###
| 0.71
|
|
| ###
| ###
| ### |
2010-Mar-18 Thu
| ###
| 0.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-17 Wed
| 0.7
| 0.7
| 0.675
| ###
| 5,737,089
| 3,944,248
| ###
| ###
| 0.0 |
2010-Mar-16 Tue
| 0.7
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-15 Mon
| 0.675
| ###
| 0.675
| ###
| 5,756,859
| ###
| 90.9
| 90.9
| 0.0 |
2010-Mar-12 Fri
| 0.685
| ###
| ###
| ###
| 4,142,442
| 0
| 14.1
| 14.1
| 0.0 |
2010-Mar-11 Thu
| ###
| ###
| ###
| 0.685
| 2,880,746
| 0
| ###
| ###
| 0.0 |
2010-Mar-10 Wed
| ###
| ###
| ###
| 0.675
|
|
| 16.6
| 16.6
| 0.0 |
2010-Mar-09 Tue
| ###
| 0.685
| ###
| 0.685
| 9,472,224
| ###
| 90.9
| 90.9
| 0.0 |
2010-Mar-08 Mon
| ###
| ###
| 0.655
| ###
| 14,786,659
| ###
| 71.3
| 71.3
| 0.0 |
2010-Mar-05 Fri
| 0.675
| ###
| ###
| ###
| 7,904,647
| 0
| 8.4
| 8.4
| 0.0 |
2010-Mar-04 Thu
| ###
| 0.7
| ###
| ###
| 2,709,158
| ###
| ###
| ###
| 0.0 |
2010-Mar-03 Wed
| ###
| ###
| ###
| 0.685
|
|
| 90.0
| 90.0
| 0.0 |
2010-Mar-02 Tue
| ###
| ###
| 0.655
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-01 Mon
| 0.7
| 0.7
| 0.675
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-26 Fri
| 0.7
| ###
| ###
| ###
| 5,083,552
| 0
| ###
| ###
| 0.0 |
2010-Feb-25 Thu
| 0.7
| 0.71
| ###
| 0.7
|
|
| ###
| ###
| ### |
2010-Feb-24 Wed
| 0.675
| ###
| 0.675
| 0.7
|
|
| ###
| ###
| ### |
2010-Feb-23 Tue
| ###
| 0.685
| ###
| ###
|
|
| 93.1
| 93.1
| 0.0 |
2010-Feb-22 Mon
| ###
| ###
| ###
| ###
| 7,343,286
| 0
| ###
| ###
| 0.0 |
2010-Feb-19 Fri
| ###
| ###
| 0.645
| ###
| 19,246,754
| 6,207,078
| 28.9
| 28.9
| 0.0 |
2010-Feb-18 Thu
| ###
| ###
| 0.655
| ###
| 19,159,049
| 6,274,588
| 32.9
| 32.9
| 0.0 |
2010-Feb-17 Wed
| 0.685
| ###
| ###
| ###
| 3,484,524
| 0
| 17.3
| 17.3
| 0.0 |
2010-Feb-16 Tue
| 0.71
| 0.71
| 0.685
| 0.685
|
|
| 10.8
| 10.8
| 0.0 |
2010-Feb-15 Mon
| 0.71
| 0.725
| ###
| 0.7
| 29,279,280
| ###
| 26.9
| 26.9
| ### |
2010-Feb-12 Fri
| 0.755
| 0.755
| 0.755
| 0.755
|
|
| 68.8
| 68.8
| ### |
2010-Feb-11 Thu
| 0.755
| 0.755
| 0.755
| 0.755
| 0
|
|
|
| ### |
2010-Feb-10 Wed
| 0.74
| 0.78
| ###
| 0.755
|
|
| ###
| ###
| ### |
2010-Feb-09 Tue
| ###
| 0.72
| ###
| 0.72
| 765,524
| 275,588
| ###
| ###
| ### |
2010-Feb-08 Mon
| 0.685
| ###
| 0.685
| 0.7
| 6,379,885
| ###
| ###
| ###
| ### |
2010-Feb-05 Fri
| ###
| ###
| ###
| 0.7
|
|
| 75.6
| 75.6
| ### |
2010-Feb-04 Thu
| ###
| 0.71
| ###
| ###
| 2,046,470
| ###
| ###
| ###
| 0.0 |
2010-Feb-03 Wed
| 0.72
| 0.72
| 0.685
| 0.7
| 3,021,988
| 2,122,946
| 16.2
| 16.2
| ### |
2010-Feb-02 Tue
| 0.73
| 0.74
| ###
| 0.72
| 1,370,049
| ###
| ###
| ###
| ### |
2010-Feb-01 Mon
| ###
| 0.75
| 0.685
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-29 Fri
| ###
| ###
| ###
| ###
| 1,458,155
| 0
| 88.1
| 88.1
| 0.0 |
2010-Jan-28 Thu
| ###
| 0.655
| ###
| 0.655
| 1,963,729
| 643,121
| ###
| ###
| ### |
2010-Jan-27 Wed
| ###
| ###
| ###
| ###
| 2,263,984
| 0
| ###
| ###
| 0.0 |
2010-Jan-25 Mon
| ###
| ###
| 0.625
| 0.625
| 761,674
| 238,023
| 21.3
| 21.3
| 0.0 |
2010-Jan-22 Fri
| 0.645
| ###
| ###
| 0.645
| 2,452,170
| 0
| 64.4
| 64.4
| ### |
2010-Jan-21 Thu
| ###
| ###
| ###
| ###
| 3,633,888
| 0
| 29.8
| 29.8
| 0.0 |
2010-Jan-20 Wed
| ###
| ###
| ###
| ###
| 1,534,384
| 0
| 85.6
| 85.6
| 0.0 |
2010-Jan-19 Tue
| 0.655
| ###
| ###
| ###
| 2,085,984
| 0
| 22.4
| 22.4
| 0.0 |
2010-Jan-18 Mon
| 0.675
| ###
| 0.655
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2010-Jan-15 Fri
| ###
| ###
| ###
| 0.685
| 1,035,621
| 0
| ###
| ###
| 0.0 |
2010-Jan-14 Thu
| 0.71
| 0.71
| 0.685
| 0.685
|
|
| 8.9
| 8.9
| 0.0 |
2010-Jan-13 Wed
| 0.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-12 Tue
| 0.71
| 0.745
| 0.71
| 0.72
| 752,340
| 547,327
| ###
| ###
| ### |
2010-Jan-11 Mon
| ###
| 0.72
| 0.7
| ###
| 528,185
| ###
| ###
| ###
| 0.0 |
2010-Jan-08 Fri
| ###
| 0.72
| 0.7
| 0.7
|
|
| 18.7
| 18.7
| ### |
2010-Jan-07 Thu
| 0.7
| ###
| ###
| 0.7
|
|
| ###
| ###
| ### |
2010-Jan-06 Wed
| 0.725
| 0.725
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-05 Tue
| ###
| 0.725
| ###
| 0.72
|
|
| 91.1
| 91.1
| ### |
2010-Jan-04 Mon
| 0.72
| 0.72
| 0.675
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-31 Thu
| 0.71
| ###
| 0.7
| 0.7
| 859,157
| ###
| ###
| ###
| ### |
2009-Dec-30 Wed
| 0.71
| 0.72
| 0.7
| 0.71
| 962,120
| ###
| 72.0
| 72.0
| ### |
2009-Dec-29 Tue
| ###
| 0.72
| 0.685
| 0.71
|
|
| 19.1
| 19.1
| ### |
2009-Dec-24 Thu
| 0.7
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2009-Dec-23 Wed
| 0.685
| 0.7
| 0.645
| 0.7
|
|
| ###
| ###
| ### |
2009-Dec-22 Tue
| ###
| ###
| 0.675
| ###
| 1,346,029
| 454,284
| ###
| ###
| 0.0 |
2009-Dec-21 Mon
| 0.645
| ###
| 0.645
| ###
| 783,276
| ###
| 90.5
| 90.5
| 0.0 |
2009-Dec-18 Fri
| ###
| ###
| ###
| ###
| 1,493,989
| 0
| ###
| ###
| 0.0 |
2009-Dec-17 Thu
| ###
| 0.685
| ###
| 0.675
| 4,897,582
| 1,677,421
| 86.0
| 86.0
| 0.0 |
2009-Dec-16 Wed
| ###
| 0.685
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-15 Tue
| ###
| ###
| 0.645
| ###
|
|
| 87.5
| 87.5
| 0.0 |
2009-Dec-14 Mon
| ###
| 0.645
| ###
| 0.645
| 2,312,352
| ###
| ###
| ###
| ### |
2009-Dec-11 Fri
| ###
| 0.625
| ###
| 0.625
| 4,359,877
| ###
| 85.9
| 85.9
| 0.0 |
2009-Dec-10 Thu
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2009-Dec-09 Wed
| ###
| ###
| ###
| ###
| 1,705,874
| 0
| ###
| ###
| 0.0 |
2009-Dec-08 Tue
| ###
| 0.625
| ###
| ###
| 2,667,926
| 833,726
| ###
| ###
| 0.0 |
2009-Dec-07 Mon
| ###
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2009-Dec-04 Fri
| ###
| ###
| ###
| ###
| 3,005,047
| 0
| ###
| ###
| 0.0 |
2009-Dec-03 Thu
| 0.625
| ###
| ###
| ###
| 3,213,044
| 0
| ###
| ###
| 0.0 |
2009-Dec-02 Wed
| ###
| ###
| ###
| ###
| 6,170,789
| 0
| 29.3
| 29.3
| 0.0 |
2009-Dec-01 Tue
| ###
| ###
| ###
| ###
| 948,254
| 0
| 82.5
| 82.5
| 0.0 |
2009-Nov-30 Mon
| ###
| ###
| ###
| ###
| 863,944
| 0
| 84.7
| 84.7
| 0.0 |
2009-Nov-27 Fri
| 0.59
| ###
| 0.585
| ###
| 1,347,853
| 394,247
| 84.0
| 84.0
| 0.0 |
2009-Nov-26 Thu
| ###
| ###
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2009-Nov-25 Wed
| ###
| ###
| ###
| ###
| 1,650,977
| 0
| 21.7
| 21.7
| 0.0 |
2009-Nov-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-20 Fri
| ###
| ###
| 0.585
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2009-Nov-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-18 Wed
| ###
| ###
| 0.625
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2009-Nov-17 Tue
| ###
| ###
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2009-Nov-16 Mon
| ###
| ###
| ###
| ###
| 555,180
| 0
| ###
| ###
| 0.0 |
2009-Nov-13 Fri
| ###
| 0.645
| ###
| 0.625
|
|
| ###
| ###
| 0.0 |
2009-Nov-12 Thu
| ###
| ###
| ###
| ###
| 8,816,086
| 0
| 34.5
| 34.5
| 0.0 |
2009-Nov-11 Wed
| ###
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2009-Nov-10 Tue
| ###
| ###
| ###
| 0.625
|
|
| 81.1
| 81.1
| 0.0 |
2009-Nov-09 Mon
| 0.58
| ###
| 0.57
| ###
| 1,046,654
| ###
| 92.7
| 92.7
| 0.0 |
2009-Nov-06 Fri
| 0.56
| 0.57
| 0.555
| 0.57
| 898,322
| ###
| 75.5
| 75.5
| ### |
2009-Nov-05 Thu
| 0.56
| 0.56
| 0.55
| 0.555
| 476,958
| ###
| 38.2
| 38.2
| ### |
2009-Nov-04 Wed
| 0.58
| 0.585
| 0.545
| 0.57
|
|
| 23.9
| 23.9
| ### |
2009-Nov-03 Tue
| 0.575
| 0.585
| 0.57
| 0.575
| 533,026
| 307,822
| ###
| ###
| ### |
2009-Nov-02 Mon
| 0.52
| ###
| 0.51
| 0.56
| 2,352,227
| ###
| ###
| ###
| ### |
2009-Oct-30 Fri
| 0.575
| 0.58
| ###
| 0.545
|
|
| 6.6
| 6.6
| 0.0 |
2009-Oct-29 Thu
| 0.55
| 0.56
| 0.525
| 0.54
| 2,782,286
| ###
| 38.6
| 38.6
| 0.0 |
2009-Oct-28 Wed
| 0.59
| ###
| 0.56
| 0.57
|
|
| 20.0
| 20.0
| ### |
2009-Oct-27 Tue
| ###
| ###
| 0.57
| ###
| 3,207,429
| ###
| ###
| ###
| 0.0 |
2009-Oct-26 Mon
| 0.645
| ###
| ###
| ###
| 514,489
| 0
| 75.3
| 75.3
| 0.0 |
2009-Oct-23 Fri
| 0.645
| 0.655
| ###
| ###
| 1,718,675
| ###
| ###
| ###
| 0.0 |
2009-Oct-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-21 Wed
| 0.655
| 0.655
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2009-Oct-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-19 Mon
| 0.655
| 0.655
| ###
| ###
| 1,428,383
| ###
| 16.3
| 16.3
| 0.0 |
2009-Oct-16 Fri
| ###
| 0.655
| 0.645
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-15 Thu
| ###
| ###
| ###
| 0.645
| 2,239,389
| 0
| 80.0
| 80.0
| ### |
2009-Oct-14 Wed
| 0.645
| 0.645
| ###
| ###
| 2,258,424
| 728,341
| ###
| ###
| 0.0 |
2009-Oct-13 Tue
| ###
| 0.655
| 0.625
| 0.645
| 1,314,822
| 841,486
| ###
| ###
| ### |
2009-Oct-12 Mon
| ###
| 0.655
| ###
| 0.625
|
|
| 11.4
| 11.4
| 0.0 |
2009-Oct-09 Fri
| ###
| ###
| 0.645
| 0.645
| 2,275,249
| ###
| ###
| ###
| ### |
2009-Oct-08 Thu
| ###
| 0.675
| ###
| ###
| 3,893,755
| 1,314,142
| ###
| ###
| 0.0 |
2009-Oct-07 Wed
| ###
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2009-Oct-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-05 Mon
| ###
| ###
| ###
| ###
| 544,842
| 0
| 72.9
| 72.9
| 0.0 |
2009-Oct-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-01 Thu
| ###
| 0.655
| 0.625
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2009-Sep-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-29 Tue
| 0.625
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-28 Mon
| ###
| ###
| ###
| 0.625
| 1,316,273
| 0
| ###
| ###
| 0.0 |
2009-Sep-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-24 Thu
| ###
| ###
| ###
| 0.645
|
|
| ###
| ###
| ### |
2009-Sep-23 Wed
| 0.645
| ###
| ###
| 0.655
|
|
| ###
| ###
| ### |
2009-Sep-22 Tue
| ###
| ###
| 0.625
| ###
| 1,593,225
| 497,882
| ###
| ###
| 0.0 |
2009-Sep-21 Mon
| ###
| 0.645
| ###
| 0.645
| 2,042,088
| 658,573
| ###
| ###
| ### |
2009-Sep-18 Fri
| ###
| 0.645
| 0.625
| 0.645
|
|
| 68.5
| 68.5
| ### |
2009-Sep-17 Thu
| ###
| ###
| ###
| 0.655
| 3,278,720
| 0
| 91.1
| 91.1
| ### |
2009-Sep-16 Wed
| 0.58
| ###
| 0.57
| ###
| 4,602,684
| ###
| 92.9
| 92.9
| 0.0 |
2009-Sep-15 Tue
| 0.58
| 0.585
| 0.575
| 0.58
|
|
| ###
| ###
| ### |
2009-Sep-14 Mon
| 0.58
| 0.585
| 0.575
| 0.58
|
|
| ###
| ###
| ### |
2009-Sep-11 Fri
| ###
| ###
| 0.58
| 0.59
| 1,668,881
| 483,975
| 28.4
| 28.4
| 0.0 |
2009-Sep-10 Thu
| ###
| ###
| ###
| 0.59
| 4,038,874
| 0
| ###
| ###
| 0.0 |
2009-Sep-09 Wed
| 0.555
| 0.57
| 0.55
| 0.56
| 4,073,878
| 2,281,371
| ###
| ###
| ### |
2009-Sep-08 Tue
| 0.57
| 0.58
| ###
| 0.575
| 2,278,458
| 660,752
| ###
| ###
| ### |
2009-Sep-07 Mon
| 0.555
| 0.585
| 0.555
| 0.58
| 4,161,985
| ###
| ###
| ###
| ### |
2009-Sep-04 Fri
| 0.545
| 0.55
| ###
| 0.545
| 1,349,357
| 371,073
| 68.7
| 68.7
| 0.0 |
2009-Sep-03 Thu
| 0.53
| 0.555
| 0.525
| 0.54
| 1,690,723
| ###
| 74.3
| 74.3
| 0.0 |
2009-Sep-02 Wed
| ###
| 0.545
| 0.52
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-01 Tue
| ###
| 0.57
| ###
| 0.545
| 2,989,428
| 851,986
| 80.2
| 80.2
| 0.0 |
2009-Aug-31 Mon
| 0.54
| 0.55
| 0.525
| 0.53
| 3,196,155
| ###
| 29.4
| 29.4
| 0.0 |
2009-Aug-28 Fri
| 0.53
| 0.545
| 0.525
| 0.54
| 5,917,185
| ###
| 75.1
| 75.1
| 0.0 |
2009-Aug-27 Thu
| 0.48
| 0.54
| 0.48
| 0.53
| 4,196,846
| ###
| 96.8
| 96.8
| 0.0 |
2009-Aug-26 Wed
| 0.455
| 0.485
| 0.45
| 0.485
|
|
| ###
| ###
| 0.0 |
2009-Aug-25 Tue
| 0.49
| 0.51
| 0.445
| ###
| 3,606,289
| ###
| 8.0
| 8.0
| 0.0 |
2009-Aug-24 Mon
| 0.5
| ###
| 0.49
| 0.49
|
|
| 21.2
| 21.2
| ### |
2009-Aug-21 Fri
| ###
| ###
| 0.48
| 0.49
|
|
| 24.3
| 24.3
| ### |
2009-Aug-20 Thu
| ###
| 0.5
| 0.485
| 0.5
| 1,305,073
| 642,748
| ###
| ###
| 0.0 |
2009-Aug-19 Wed
| 0.49
| 0.49
| 0.485
| 0.485
| 1,258,841
| 613,684
| 31.6
| 31.6
| 0.0 |
2009-Aug-18 Tue
| 0.49
| 0.49
| 0.48
| 0.485
|
|
| ###
| ###
| 0.0 |
2009-Aug-17 Mon
| ###
| 0.5
| 0.485
| 0.49
| 1,009,824
| ###
| 35.8
| 35.8
| ### |
2009-Aug-14 Fri
| ###
| 0.5
| 0.48
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-13 Thu
| ###
| 0.52
| 0.475
| 0.49
|
|
| 13.2
| 13.2
| ### |
2009-Aug-12 Wed
| 0.485
| 0.5
| 0.48
| 0.5
|
|
| 84.6
| 84.6
| 0.0 |
2009-Aug-11 Tue
| 0.48
| 0.485
| 0.47
| 0.485
|
|
| 72.6
| 72.6
| 0.0 |
2009-Aug-10 Mon
| 0.47
| 0.49
| ###
| 0.47
|
|
| ###
| ###
| ### |
2009-Aug-07 Fri
| 0.49
| 0.49
| 0.46
| 0.47
|
|
| 10.4
| 10.4
| ### |
2009-Aug-06 Thu
| 0.49
| ###
| 0.48
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2009-Aug-05 Wed
| 0.475
| ###
| 0.475
| ###
|
|
| 92.9
| 92.9
| 0.0 |
2009-Aug-04 Tue
| 0.46
| 0.475
| 0.455
| 0.475
|
|
| 87.6
| 87.6
| ### |
2009-Aug-03 Mon
| 0.475
| 0.48
| 0.455
| 0.455
|
|
| 8.8
| 8.8
| 0.0 |
2009-Jul-31 Fri
| 0.485
| ###
| ###
| ###
| 1,779,721
| 0
| 9.9
| 9.9
| 0.0 |
2009-Jul-30 Thu
| 0.5
| 0.5
| 0.48
| 0.48
| 663,343
| ###
| ###
| ###
| 0.0 |
2009-Jul-29 Wed
| 0.485
| 0.5
| ###
| 0.5
| 1,210,529
| ###
| ###
| ###
| 0.0 |
2009-Jul-28 Tue
| 0.49
| 0.49
| ###
| 0.475
|
|
| ###
| ###
| ### |
2009-Jul-27 Mon
| 0.49
| 0.49
| ###
| 0.485
|
|
| ###
| ###
| 0.0 |
2009-Jul-24 Fri
| ###
| 0.475
| 0.455
| 0.47
| 2,340,327
| 1,088,252
| ###
| ###
| ### |
2009-Jul-23 Thu
| 0.46
| ###
| 0.46
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-22 Wed
| ###
| 0.53
| 0.47
| 0.475
|
|
| 9.0
| 9.0
| ### |
2009-Jul-21 Tue
| 0.52
| 0.53
| 0.485
| ###
|
|
| 8.7
| 8.7
| 0.0 |
2009-Jul-20 Mon
| ###
| 0.52
| ###
| ###
| 981,482
| 255,185
| ###
| ###
| 0.0 |
2009-Jul-17 Fri
| ###
| 0.525
| ###
| 0.5
| 2,387,153
| 626,627
| ###
| ###
| 0.0 |
2009-Jul-16 Thu
| 0.48
| 0.51
| 0.48
| 0.5
|
|
| 90.5
| 90.5
| 0.0 |
2009-Jul-15 Wed
| 0.46
| 0.48
| 0.45
| 0.46
| 1,096,757
| ###
| 62.4
| 62.4
| 0.0 |
2009-Jul-14 Tue
| ###
| 0.455
| 0.43
| 0.45
| 888,349
| ###
| 87.5
| 87.5
| 0.0 |
2009-Jul-13 Mon
| ###
| 0.445
| 0.42
| 0.42
| 933,943
| ###
| ###
| ###
| ### |
2009-Jul-10 Fri
| 0.455
| 0.47
| 0.42
| 0.43
| 1,848,672
| 822,659
| ###
| ###
| ### |
2009-Jul-09 Thu
| 0.46
| 0.47
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2009-Jul-08 Wed
| 0.46
| 0.48
| 0.455
| 0.47
|
|
| 84.5
| 84.5
| ### |
2009-Jul-07 Tue
| 0.5
| ###
| 0.48
| 0.485
|
|
| ###
| ###
| 0.0 |
2009-Jul-06 Mon
| 0.5
| 0.51
| 0.49
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2009-Jul-03 Fri
| 0.49
| 0.52
| 0.47
| 0.51
|
|
| 87.9
| 87.9
| ### |
2009-Jul-02 Thu
| 0.525
| 0.525
| 0.5
| ###
|
|
| 11.2
| 11.2
| 0.0 |
2009-Jul-01 Wed
| ###
| 0.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-30 Tue
| 0.53
| 0.545
| 0.51
| 0.52
| 1,495,026
| 788,626
| ###
| ###
| 0.0 |
2009-Jun-29 Mon
| 0.54
| 0.545
| 0.52
| 0.53
|
|
| 30.5
| 30.5
| 0.0 |
2009-Jun-26 Fri
| ###
| ###
| 0.54
| 0.55
| 1,943,572
| ###
| 4.9
| 4.9
| ### |
2009-Jun-25 Thu
| 0.58
| 0.585
| 0.555
| 0.58
| 2,471,370
| 1,408,680
| 67.5
| 67.5
| ### |
2009-Jun-24 Wed
| 0.53
| 0.575
| 0.53
| 0.575
|
|
| 96.1
| 96.1
| ### |
2009-Jun-23 Tue
| ###
| 0.55
| 0.51
| 0.55
| 2,875,558
| 1,524,045
| ###
| ###
| ### |
2009-Jun-22 Mon
| 0.555
| 0.555
| ###
| 0.545
| 4,802,277
| ###
| ###
| ###
| 0.0 |
2009-Jun-19 Fri
| 0.53
| 0.575
| 0.53
| 0.575
| 39,967,842
| ###
| 96.2
| 96.2
| ### |
2009-Jun-18 Thu
| 0.49
| ###
| 0.48
| 0.53
|
|
| 95.0
| 95.0
| 0.0 |
2009-Jun-17 Wed
| 0.5
| ###
| 0.49
| 0.5
| 1,418,273
| 347,476
| 76.4
| 76.4
| 0.0 |
2009-Jun-16 Tue
| 0.5
| 0.52
| 0.49
| 0.5
| 1,373,543
| ###
| ###
| ###
| 0.0 |
2009-Jun-15 Mon
| ###
| 0.52
| ###
| 0.5
|
|
| ###
| ###
| 0.0 |
2009-Jun-12 Fri
| 0.54
| 0.555
| ###
| 0.52
|
|
| 14.2
| 14.2
| 0.0 |
2009-Jun-11 Thu
| ###
| ###
| 0.55
| 0.555
| 1,762,574
| ###
| ###
| ###
| ### |
2009-Jun-10 Wed
| 0.58
| 0.58
| 0.55
| 0.56
| 3,840,428
| 2,169,841
| ###
| ###
| ### |
2009-Jun-09 Tue
| 0.58
| ###
| ###
| ###
| 2,983,177
| 0
| ###
| ###
| 0.0 |
2009-Jun-05 Fri
| 0.58
| ###
| 0.57
| 0.58
|
|
| 69.9
| 69.9
| ### |
2009-Jun-04 Thu
| ###
| 0.555
| 0.52
| 0.555
|
|
| 89.7
| 89.7
| ### |
2009-Jun-03 Wed
| 0.545
| 0.57
| 0.51
| 0.55
| 2,698,374
| 1,457,121
| 65.9
| 65.9
| ### |
2009-Jun-02 Tue
| 0.55
| 0.55
| 0.5
| 0.51
| 1,546,075
| 811,689
| 5.8
| 5.8
| ### |
2009-Jun-01 Mon
| 0.43
| 0.51
| 0.43
| 0.51
| 2,710,429
| ###
| 98.7
| 98.7
| ### |
2009-May-29 Fri
| ###
| ###
| 0.41
| 0.43
|
|
| ###
| ###
| ### |
2009-May-28 Thu
| 0.42
| 0.44
| ###
| 0.425
| 8,430,022
| ###
| ###
| ###
| ### |
2009-May-27 Wed
| 0.375
| 0.375
| 0.375
| 0.375
| 0
|
|
|
| ### |
2009-May-26 Tue
| 0.375
| ###
| ###
| 0.375
|
|
| 70.3
| 70.3
| ### |
2009-May-25 Mon
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2009-May-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-21 Thu
| 0.4
| 0.4
| ###
| 0.385
|
|
| 14.1
| 14.1
| 0.0 |
2009-May-20 Wed
| 0.375
| 0.4
| 0.375
| 0.4
|
|
| ###
| ###
| 0.0 |
2009-May-19 Tue
| ###
| ###
| ###
| 0.385
| 216,075
| 0
| 79.0
| 79.0
| 0.0 |
2009-May-18 Mon
| 0.375
| 0.385
| ###
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2009-May-15 Fri
| ###
| ###
| ###
| 0.385
| 766,982
| 0
| 88.8
| 88.8
| 0.0 |
2009-May-14 Thu
| ###
| 0.375
| ###
| ###
|
|
| 39.2
| 39.2
| 0.0 |
2009-May-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-12 Tue
| ###
| 0.42
| 0.4
| 0.41
| 307,858
| 126,221
| 80.7
| 80.7
| ### |
2009-May-11 Mon
| ###
| 0.425
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2009-May-08 Fri
| 0.42
| 0.42
| 0.4
| ###
| 1,525,488
| 625,450
| ###
| ###
| 0.0 |
2009-May-07 Thu
| 0.42
| 0.455
| ###
| 0.42
|
|
| ###
| ###
| ### |
2009-May-06 Wed
| 0.455
| 0.455
| ###
| 0.425
| 752,985
| ###
| 5.9
| 5.9
| ### |
2009-May-05 Tue
| 0.46
| 0.46
| 0.43
| 0.43
| 712,986
| 317,278
| ###
| ###
| ### |
2009-May-04 Mon
| ###
| 0.46
| 0.43
| 0.44
| 517,724
| 230,387
| ###
| ###
| ### |
2009-May-01 Fri
| ###
| 0.48
| 0.385
| 0.42
| 1,100,226
| 475,847
| ###
| ###
| ### |
2009-Apr-30 Thu
| ###
| 0.385
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-29 Wed
| ###
| 0.375
| ###
| 0.355
| 3,120,987
| 585,185
| 73.4
| 73.4
| 0.0 |
2009-Apr-28 Tue
| ###
| ###
| ###
| ###
| 1,652,224
| 0
| 89.0
| 89.0
| 0.0 |
2009-Apr-27 Mon
| ###
| 0.375
| ###
| ###
| 968,878
| ###
| 16.8
| 16.8
| 0.0 |
2009-Apr-24 Fri
| 0.355
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-23 Thu
| ###
| ###
| ###
| 0.355
|
|
| 24.0
| 24.0
| 0.0 |
2009-Apr-22 Wed
| 0.375
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-21 Tue
| ###
| 0.375
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2009-Apr-20 Mon
| 0.375
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-17 Fri
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2009-Apr-16 Thu
| 0.355
| 0.375
| 0.355
| 0.355
|
|
| 65.3
| 65.3
| 0.0 |
2009-Apr-15 Wed
| ###
| 0.355
| ###
| 0.355
| 925,772
| 164,324
| ###
| ###
| 0.0 |
2009-Apr-14 Tue
| ###
| 0.355
| ###
| ###
| 11,642,827
| ###
| ###
| ###
| 0.0 |
2009-Apr-09 Thu
| ###
| ###
| ###
| ###
| 2,099,125
| 0
| 11.6
| 11.6
| 0.0 |
2009-Apr-08 Wed
| ###
| ###
| ###
| ###
| 2,514,375
| 0
| 5.6
| 5.6
| 0.0 |
2009-Apr-07 Tue
| ###
| ###
| ###
| ###
| 4,949,680
| 0
| 5.0
| 5.0
| 0.0 |
2009-Apr-06 Mon
| 0.4
| 0.41
| ###
| ###
| 1,378,783
| 282,650
| ###
| ###
| 0.0 |
2009-Apr-03 Fri
| ###
| 0.375
| ###
| ###
|
|
| 1.9
| 1.9
| 0.0 |
2009-Apr-02 Thu
| ###
| ###
| ###
| 0.325
|
|
| 91.8
| 91.8
| ### |
2009-Apr-01 Wed
| ###
| ###
| 0.285
| 0.29
|
|
| 23.8
| 23.8
| ### |
2009-Mar-31 Tue
| ###
| ###
| 0.28
| 0.28
| 1,856,557
| ###
| 7.9
| 7.9
| ### |
2009-Mar-30 Mon
| ###
| ###
| 0.29
| 0.29
| 1,324,955
| ###
| 11.1
| 11.1
| ### |
2009-Mar-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-26 Thu
| ###
| ###
| ###
| ###
| 1,689,555
| 0
| 18.2
| 18.2
| 0.0 |
2009-Mar-25 Wed
| 0.255
| ###
| 0.25
| 0.28
| 3,852,777
| ###
| 95.4
| 95.4
| ### |
2009-Mar-24 Tue
| ###
| ###
| 0.24
| 0.25
| 3,281,348
| ###
| ###
| ###
| 0.0 |
2009-Mar-23 Mon
| 0.25
| 0.255
| ###
| 0.245
| 2,096,245
| 267,271
| ###
| ###
| 0.0 |
2009-Mar-20 Fri
| 0.25
| 0.27
| 0.24
| 0.24
| 1,053,578
| ###
| 16.8
| 16.8
| 0.0 |
2009-Mar-19 Thu
| 0.26
| 0.27
| 0.255
| 0.27
| 1,840,950
| 483,249
| 85.0
| 85.0
| ### |
2009-Mar-18 Wed
| 0.24
| 0.285
| 0.24
| 0.25
| 4,010,222
| 1,052,683
| 87.6
| 87.6
| 0.0 |
2009-Mar-17 Tue
| 0.24
| 0.275
| 0.23
| ###
| 2,233,758
| 564,023
| ###
| ###
| 0.0 |
2009-Mar-16 Mon
| ###
| 0.26
| ###
| 0.225
| 2,165,273
| 281,485
| 98.9
| 98.9
| ### |
2009-Mar-13 Fri
| ###
| ###
| ###
| 0.175
| 1,589,879
| 0
| 12.0
| 12.0
| 0.0 |
2009-Mar-12 Thu
| ###
| ###
| 0.175
| ###
| 1,034,180
| ###
| ###
| ###
| 0.0 |
2009-Mar-11 Wed
| ###
| 0.185
| ###
| ###
| 3,284,884
| 303,851
| ###
| ###
| 0.0 |
2009-Mar-10 Tue
| ###
| 0.185
| ###
| ###
| 968,821
| ###
| 72.9
| 72.9
| 0.0 |
2009-Mar-09 Mon
| ###
| ###
| ###
| ###
| 458,146
| 0
| ###
| ###
| 0.0 |
2009-Mar-06 Fri
| ###
| ###
| ###
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2009-Mar-05 Thu
| 0.175
| ###
| ###
| ###
|
|
| 10.5
| 10.5
| 0.0 |
2009-Mar-04 Wed
| 0.175
| 0.185
| 0.175
| ###
| 2,969,177
| 534,451
| ###
| ###
| 0.0 |
2009-Mar-03 Tue
| 0.175
| ###
| ###
| 0.175
|
|
| 74.5
| 74.5
| 0.0 |
2009-Mar-02 Mon
| 0.185
| ###
| 0.175
| 0.175
| 1,008,620
| 88,254
| ###
| ###
| 0.0 |
2009-Feb-27 Fri
| ###
| 0.2
| ###
| ###
| 1,163,759
| 116,375
| ###
| ###
| 0.0 |
2009-Feb-26 Thu
| 0.175
| 0.2
| ###
| 0.185
|
|
| ###
| ###
| ### |
2009-Feb-25 Wed
| ###
| 0.21
| ###
| ###
| 708,284
| ###
| ###
| ###
| 0.0 |
2009-Feb-24 Tue
| ###
| 0.2
| ###
| 0.2
| 504,222
| 50,422
| 98.8
| 98.8
| 0.0 |
2009-Feb-23 Mon
| 0.185
| 0.185
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2009-Feb-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-19 Thu
| 0.21
| 0.21
| 0.2
| 0.2
| 1,399,670
| ###
| ###
| ###
| 0.0 |
2009-Feb-18 Wed
| 0.2
| ###
| 0.2
| 0.21
|
|
| 92.3
| 92.3
| ### |
2009-Feb-17 Tue
| 0.21
| ###
| ###
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2009-Feb-16 Mon
| ###
| ###
| ###
| 0.21
|
|
| 83.3
| 83.3
| ### |
2009-Feb-13 Fri
| 0.22
| 0.22
| 0.2
| 0.2
| 468,844
| 98,457
| 2.6
| 2.6
| 0.0 |
2009-Feb-12 Thu
| 0.2
| 0.21
| 0.2
| 0.21
|
|
| 89.6
| 89.6
| ### |
2009-Feb-11 Wed
| ###
| ###
| 0.185
| ###
| 590,555
| 54,626
| 67.0
| 67.0
| 0.0 |
2009-Feb-10 Tue
| ###
| ###
| ###
| 0.2
| 1,894,352
| 0
| ###
| ###
| 0.0 |
2009-Feb-09 Mon
| 0.21
| 0.21
| 0.185
| ###
| 1,160,775
| 229,253
| ###
| ###
| 0.0 |
2009-Feb-06 Fri
| ###
| ###
| 0.2
| 0.21
| 424,370
| ###
| 81.4
| 81.4
| ### |
2009-Feb-05 Thu
| 0.23
| 0.23
| 0.2
| 0.2
| 552,841
| ###
| 1.8
| 1.8
| 0.0 |
2009-Feb-04 Wed
| 0.25
| 0.26
| 0.23
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-03 Tue
| 0.25
| 0.26
| 0.245
| 0.25
| 345,559
| 87,253
| ###
| ###
| 0.0 |
2009-Feb-02 Mon
| ###
| 0.26
| ###
| 0.26
|
|
| ###
| ###
| 0.0 |
2009-Jan-30 Fri
| ###
| 0.245
| 0.23
| 0.245
|
|
| 87.2
| 87.2
| 0.0 |
2009-Jan-29 Thu
| 0.23
| 0.255
| 0.23
| ###
| 586,183
| 142,149
| ###
| ###
| 0.0 |
2009-Jan-28 Wed
| 0.23
| 0.245
| 0.23
| 0.24
| 669,447
| ###
| ###
| ###
| 0.0 |
2009-Jan-27 Tue
| 0.26
| ###
| 0.23
| 0.23
|
|
| 3.2
| 3.2
| ### |
2009-Jan-23 Fri
| ###
| ###
| 0.26
| 0.26
|
|
| 3.4
| 3.4
| 0.0 |
2009-Jan-22 Thu
| 0.29
| 0.29
| ###
| 0.27
| 692,887
| ###
| 8.5
| 8.5
| ### |
2009-Jan-21 Wed
| 0.29
| ###
| 0.28
| 0.285
| 688,745
| 96,424
| ###
| ###
| ### |
2009-Jan-20 Tue
| ###
| ###
| 0.285
| 0.285
| 633,124
| 90,220
| ###
| ###
| ### |
2009-Jan-19 Mon
| ###
| ###
| 0.285
| ###
| 271,044
| 38,623
| 77.2
| 77.2
| 0.0 |
2009-Jan-16 Fri
| 0.29
| ###
| 0.285
| ###
| 586,570
| 83,586
| 87.1
| 87.1
| 0.0 |
2009-Jan-15 Thu
| 0.29
| ###
| 0.29
| 0.29
| 191,948
| ###
| 81.0
| 81.0
| ### |
2009-Jan-14 Wed
| 0.29
| 0.325
| 0.29
| 0.29
| 200,423
| ###
| 67.8
| 67.8
| ### |
2009-Jan-13 Tue
| 0.285
| ###
| 0.285
| ###
| 255,774
| 36,447
| ###
| ###
| 0.0 |
2009-Jan-12 Mon
| ###
| ###
| 0.29
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2009-Jan-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-08 Thu
| 0.28
| ###
| 0.28
| ###
| 454,754
| ###
| 95.5
| 95.5
| 0.0 |
2009-Jan-07 Wed
| ###
| 0.325
| 0.29
| ###
|
|
| 13.4
| 13.4
| 0.0 |
2009-Jan-06 Tue
| 0.285
| ###
| 0.28
| ###
| 1,754,556
| ###
| 81.9
| 81.9
| 0.0 |
2009-Jan-05 Mon
| 0.28
| ###
| 0.275
| 0.28
| 3,960,586
| 544,580
| ###
| ###
| ### |
2009-Jan-02 Fri
| 0.285
| ###
| 0.275
| 0.275
|
|
| ###
| ###
| ### |
2008-Dec-31 Wed
| ###
| ###
| 0.28
| 0.28
| 126,480
| ###
| 6.2
| 6.2
| ### |
2008-Dec-30 Tue
| ###
| ###
| 0.28
| ###
| 326,921
| ###
| 61.2
| 61.2
| 0.0 |
2008-Dec-29 Mon
| 0.27
| 0.275
| ###
| 0.275
|
|
| ###
| ###
| ### |
2008-Dec-24 Wed
| ###
| ###
| ###
| 0.27
|
|
| ###
| ###
| ### |
2008-Dec-23 Tue
| 0.285
| ###
| 0.255
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2008-Dec-22 Mon
| 0.29
| ###
| 0.28
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-19 Fri
| 0.29
| 0.29
| ###
| 0.27
|
|
| ###
| ###
| ### |
2008-Dec-18 Thu
| 0.27
| 0.29
| 0.27
| 0.28
| 1,478,628
| ###
| ###
| ###
| ### |
2008-Dec-17 Wed
| ###
| 0.275
| 0.255
| 0.26
|
|
| ###
| ###
| 0.0 |
2008-Dec-16 Tue
| 0.29
| 0.29
| 0.25
| 0.27
|
|
| ###
| ###
| ### |
2008-Dec-15 Mon
| 0.28
| 0.29
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2008-Dec-12 Fri
| 0.27
| 0.285
| 0.27
| 0.28
| 938,684
| 260,484
| 88.3
| 88.3
| ### |
2008-Dec-11 Thu
| 0.275
| 0.28
| 0.25
| 0.27
|
|
| 32.1
| 32.1
| ### |
2008-Dec-10 Wed
| 0.26
| 0.275
| 0.25
| 0.275
|
|
| ###
| ###
| ### |
2008-Dec-09 Tue
| 0.28
| 0.285
| 0.255
| 0.26
|
|
| 8.9
| 8.9
| 0.0 |
2008-Dec-08 Mon
| ###
| 0.29
| 0.26
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2008-Dec-05 Fri
| 0.26
| 0.27
| 0.25
| 0.255
|
|
| 29.2
| 29.2
| 0.0 |
2008-Dec-04 Thu
| ###
| ###
| 0.26
| 0.275
| 489,173
| ###
| 10.7
| 10.7
| ### |
2008-Dec-03 Wed
| 0.29
| ###
| ###
| 0.27
|
|
| ###
| ###
| ### |
2008-Dec-02 Tue
| 0.29
| ###
| 0.28
| 0.29
| 1,907,571
| 267,059
| 75.9
| 75.9
| ### |
2008-Dec-01 Mon
| ###
| ###
| 0.285
| 0.29
|
|
| ###
| ###
| ### |
2008-Nov-28 Fri
| ###
| ###
| 0.29
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2008-Nov-27 Thu
| ###
| ###
| 0.29
| ###
| 860,374
| 124,754
| ###
| ###
| 0.0 |
2008-Nov-26 Wed
| ###
| 0.345
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-25 Tue
| ###
| ###
| ###
| 0.345
| 850,288
| 0
| ###
| ###
| 0.0 |
2008-Nov-24 Mon
| 0.4
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-21 Fri
| 0.4
| 0.4
| 0.325
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-20 Thu
| 0.42
| 0.42
| ###
| 0.375
|
|
| ###
| ###
| ### |
2008-Nov-19 Wed
| ###
| ###
| 0.4
| 0.41
|
|
| 21.8
| 21.8
| ### |
2008-Nov-18 Tue
| 0.44
| 0.45
| 0.43
| 0.43
|
|
| 38.6
| 38.6
| ### |
2008-Nov-17 Mon
| 0.455
| 0.46
| 0.44
| 0.45
| 418,941
| 188,523
| ###
| ###
| 0.0 |
2008-Nov-14 Fri
| 0.46
| 0.46
| 0.445
| 0.45
| 150,287
| ###
| 30.4
| 30.4
| 0.0 |
2008-Nov-13 Thu
| 0.45
| 0.45
| ###
| 0.45
|
|
| ###
| ###
| 0.0 |
2008-Nov-12 Wed
| 0.42
| 0.46
| 0.41
| 0.45
| 1,143,358
| ###
| 93.4
| 93.4
| 0.0 |
2008-Nov-11 Tue
| 0.385
| 0.46
| 0.385
| 0.41
| 1,241,124
| 524,374
| ###
| ###
| ### |
2008-Nov-10 Mon
| 0.41
| 0.425
| ###
| ###
| 719,056
| ###
| ###
| ###
| 0.0 |
2008-Nov-07 Fri
| 0.4
| ###
| ###
| ###
| 337,252
| 0
| 83.8
| 83.8
| 0.0 |
2008-Nov-06 Thu
| ###
| 0.425
| 0.41
| 0.41
| 592,846
| ###
| 38.1
| 38.1
| ### |
2008-Nov-05 Wed
| 0.445
| 0.46
| 0.425
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2008-Nov-04 Tue
| 0.45
| 0.45
| 0.4
| 0.43
| 99,648
| 42,350
| 11.7
| 11.7
| ### |
2008-Nov-03 Mon
| 0.445
| 0.47
| ###
| 0.42
| 1,034,372
| 243,077
| ###
| ###
| ### |
2008-Oct-31 Fri
| 0.42
| 0.46
| 0.4
| 0.445
|
|
| 83.6
| 83.6
| ### |
2008-Oct-30 Thu
| 0.42
| 0.43
| ###
| 0.42
|
|
| 62.7
| 62.7
| ### |
2008-Oct-29 Wed
| 0.46
| 0.46
| 0.4
| 0.4
| 1,417,655
| ###
| 6.2
| 6.2
| 0.0 |
2008-Oct-28 Tue
| 0.45
| 0.45
| ###
| ###
| 994,485
| 223,759
| ###
| ###
| 0.0 |
2008-Oct-27 Mon
| 0.485
| 0.485
| ###
| 0.43
| 438,872
| 106,426
| 9.2
| 9.2
| ### |
2008-Oct-24 Fri
| 0.47
| 0.485
| 0.45
| 0.455
| 954,227
| ###
| 38.2
| 38.2
| 0.0 |
2008-Oct-23 Thu
| 0.44
| 0.47
| 0.41
| 0.455
|
|
| ###
| ###
| 0.0 |
2008-Oct-22 Wed
| ###
| ###
| 0.425
| 0.43
|
|
| ###
| ###
| ### |
2008-Oct-21 Tue
| 0.59
| 0.59
| 0.53
| 0.55
| 717,272
| 401,672
| ###
| ###
| ### |
2008-Oct-20 Mon
| 0.57
| 0.59
| 0.555
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-17 Fri
| 0.525
| 0.56
| 0.52
| 0.54
|
|
| ###
| ###
| 0.0 |
2008-Oct-16 Thu
| 0.5
| 0.54
| 0.49
| 0.52
| 853,828
| 439,721
| ###
| ###
| 0.0 |
2008-Oct-15 Wed
| ###
| ###
| ###
| 0.57
| 796,178
| 0
| ###
| ###
| ### |
2008-Oct-14 Tue
| 0.71
| 0.725
| ###
| ###
| 328,754
| 119,173
| 13.8
| 13.8
| 0.0 |
2008-Oct-13 Mon
| ###
| 0.75
| ###
| ###
| 1,594,582
| ###
| 62.9
| 62.9
| 0.0 |
2008-Oct-10 Fri
| 0.75
| 0.75
| ###
| ###
| 990,377
| ###
| ###
| ###
| 0.0 |
2008-Oct-09 Thu
| ###
| 0.82
| ###
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2008-Oct-08 Wed
| 0.8
| 0.82
| 0.77
| 0.8
| 590,572
| ###
| ###
| ###
| 0.1 |
2008-Oct-07 Tue
| 0.82
| 0.83
| 0.8
| 0.8
|
|
| 23.6
| 23.6
| 0.1 |
2008-Oct-06 Mon
| 0.88
| 0.88
| 0.81
| 0.84
| 150,787
| ###
| 28.1
| 28.1
| ### |
2008-Oct-03 Fri
| 0.83
| 0.89
| 0.83
| 0.86
| 1,217,547
| ###
| ###
| ###
| ### |
2008-Oct-02 Thu
| 0.89
| 0.89
| ###
| 0.84
|
|
| ###
| ###
| ### |
2008-Oct-01 Wed
| 0.89
| 0.89
| 0.86
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-30 Tue
| ###
| 0.89
| ###
| 0.88
|
|
| 80.6
| 80.6
| 0.1 |
2008-Sep-29 Mon
| 0.88
| 0.88
| ###
| 0.84
|
|
| ###
| ###
| ### |
2008-Sep-26 Fri
| 0.88
| ###
| 0.87
| 0.89
|
|
| ###
| ###
| ### |
2008-Sep-25 Thu
| 0.89
| 0.925
| 0.87
| 0.87
|
|
| ###
| ###
| 0.1 |
2008-Sep-24 Wed
| ###
| ###
| 0.875
| 0.89
|
|
| 23.9
| 23.9
| ### |
2008-Sep-23 Tue
| ###
| ###
| 0.88
| ###
| 2,246,925
| 988,647
| 24.4
| 24.4
| 0.0 |
2008-Sep-22 Mon
| ###
| ###
| 0.85
| 0.85
|
|
| ###
| ###
| ### |
2008-Sep-19 Fri
| ###
| ###
| 0.86
| 0.86
| 2,934,743
| ###
| 7.2
| 7.2
| ### |
2008-Sep-18 Thu
| 0.85
| ###
| 0.85
| 0.88
| 256,477
| ###
| 85.1
| 85.1
| 0.1 |
2008-Sep-17 Wed
| 0.88
| ###
| 0.88
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-16 Tue
| ###
| 0.88
| ###
| 0.87
|
|
| ###
| ###
| 0.1 |
2008-Sep-15 Mon
| ###
| ###
| 0.85
| 0.88
| 509,586
| 216,574
| 20.7
| 20.7
| 0.1 |
2008-Sep-12 Fri
| ###
| ###
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2008-Sep-11 Thu
| ###
| 0.955
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2008-Sep-10 Wed
| ###
| ###
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2008-Sep-09 Tue
| ###
| 1
| ###
| 0.985
|
|
| ###
| ###
| ### |
2008-Sep-08 Mon
| ###
| 0.975
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2008-Sep-05 Fri
| 0.945
| 0.945
| ###
| ###
| 5,441,057
| ###
| ###
| ###
| 0.0 |
2008-Sep-04 Thu
| ###
| ###
| ###
| 0.975
|
|
| ###
| ###
| ### |
2008-Sep-03 Wed
| 0.925
| 0.955
| 0.925
| ###
| 690,223
| ###
| 83.2
| 83.2
| 0.0 |
2008-Sep-02 Tue
| ###
| 0.945
| ###
| ###
| 1,259,928
| ###
| ###
| ###
| 0.0 |
2008-Sep-01 Mon
| ###
| ###
| ###
| ###
| 751,326
| 0
| ###
| ###
| 0.0 |
2008-Aug-29 Fri
| 0.85
| ###
| 0.84
| 0.89
| 1,449,626
| 608,842
| ###
| ###
| ### |
2008-Aug-28 Thu
| 0.825
| 0.84
| ###
| 0.83
| 335,774
| 141,025
| 71.1
| 71.1
| ### |
2008-Aug-27 Wed
| 0.82
| 0.84
| 0.8
| 0.825
| 461,150
| 378,143
| 74.8
| 74.8
| 0.1 |
2008-Aug-26 Tue
| ###
| 0.84
| 0.78
| 0.79
| 768,779
| ###
| 12.8
| 12.8
| ### |
2008-Aug-25 Mon
| 0.77
| 0.945
| 0.77
| 0.84
| 833,749
| ###
| ###
| ###
| ### |
2008-Aug-22 Fri
| 0.77
| ###
| 0.75
| ###
| 292,651
| 109,744
| 23.8
| 23.8
| 0.0 |
2008-Aug-21 Thu
| 0.825
| ###
| 0.77
| 0.77
| 581,278
| ###
| ###
| ###
| 0.1 |
2008-Aug-20 Wed
| 0.81
| 0.825
| ###
| 0.82
|
|
| ###
| ###
| 0.1 |
2008-Aug-19 Tue
| 0.88
| 0.89
| ###
| 0.85
|
|
| 17.8
| 17.8
| ### |
2008-Aug-18 Mon
| 0.89
| ###
| 0.87
| ###
| 943,156
| 410,272
| 76.6
| 76.6
| 0.0 |
2008-Aug-15 Fri
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2008-Aug-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-13 Wed
| ###
| 1
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-12 Tue
| 0.87
| ###
| 0.86
| ###
|
|
| 97.2
| 97.2
| 0.0 |
2008-Aug-11 Mon
| 0.89
| 0.89
| 0.85
| 0.86
| 193,158
| 168,047
| ###
| ###
| ### |
2008-Aug-08 Fri
| 0.85
| ###
| 0.8
| 0.86
|
|
| 72.0
| 72.0
| ### |
2008-Aug-07 Thu
| 0.925
| ###
| 0.85
| ###
| 342,959
| 145,757
| 6.1
| 6.1
| 0.0 |
2008-Aug-06 Wed
| ###
| ###
| ###
| 0.925
| 688,751
| 0
| ###
| ###
| ### |
2008-Aug-05 Tue
| ###
| 0.925
| 0.86
| ###
| 1,096,947
| 979,025
| ###
| ###
| 0.0 |
2008-Aug-04 Mon
| ###
| ###
| 0.855
| ###
| 100,845
| ###
| ###
| ###
| 0.0 |
2008-Aug-01 Fri
| ###
| ###
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2008-Jul-31 Thu
| 0.86
| 0.985
| 0.86
| ###
| 619,243
| 571,251
| ###
| ###
| 0.0 |
2008-Jul-30 Wed
| 0.8
| ###
| 0.8
| 0.88
|
|
| ###
| ###
| 0.1 |
2008-Jul-29 Tue
| ###
| 0.855
| ###
| 0.8
|
|
| 94.2
| 94.2
| 0.1 |
2008-Jul-28 Mon
| 0.89
| 0.89
| 0.825
| 0.825
| 653,572
| ###
| ###
| ###
| 0.1 |
2008-Jul-25 Fri
| 0.89
| ###
| 0.89
| ###
| 285,651
| ###
| 80.7
| 80.7
| 0.0 |
2008-Jul-24 Thu
| 0.89
| ###
| 0.89
| 0.925
|
|
| ###
| ###
| ### |
2008-Jul-23 Wed
| 0.825
| ###
| 0.825
| 0.89
|
|
| 95.4
| 95.4
| ### |
2008-Jul-22 Tue
| ###
| 0.83
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-21 Mon
| 0.77
| 0.81
| 0.77
| 0.8
| 2,574,556
| ###
| 88.1
| 88.1
| 0.1 |
2008-Jul-18 Fri
| 0.8
| 0.8
| 0.75
| 0.8
| 1,434,478
| 1,111,720
| ###
| ###
| 0.1 |
2008-Jul-17 Thu
| 0.77
| 0.875
| 0.77
| ###
| 943,523
| 776,047
| 90.4
| 90.4
| 0.0 |
2008-Jul-16 Wed
| 0.81
| 0.83
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2008-Jul-15 Tue
| 0.83
| 0.83
| ###
| 0.81
| 1,586,047
| ###
| ###
| ###
| 0.1 |
2008-Jul-14 Mon
| 0.86
| 0.88
| ###
| 0.76
| 754,345
| ###
| ###
| ###
| 0.1 |
2008-Jul-11 Fri
| 0.89
| ###
| 0.85
| 0.855
| 4,443,354
| 1,888,425
| 10.2
| 10.2
| ### |
2008-Jul-10 Thu
| ###
| ###
| 0.87
| 0.925
| 799,448
| 347,759
| 75.8
| 75.8
| ### |
2008-Jul-09 Wed
| 0.84
| 0.975
| 0.84
| ###
| 1,501,553
| 1,362,659
| ###
| ###
| 0.0 |
2008-Jul-08 Tue
| ###
| ###
| 0.81
| 0.84
|
|
| ###
| ###
| ### |
2008-Jul-07 Mon
| 0.945
| ###
| ###
| ###
| 1,293,177
| 0
| 22.1
| 22.1
| 0.0 |
2008-Jul-04 Fri
| 0.945
| ###
| 0.925
| ###
| 358,443
| 165,779
| ###
| ###
| 0.0 |
2008-Jul-03 Thu
| ###
| ###
| 0.925
| 0.925
|
|
| 5.8
| 5.8
| ### |
2008-Jul-02 Wed
| 1
| ###
| ###
| 0.985
| 409,345
| 0
| ###
| ###
| ### |
2008-Jul-01 Tue
| 1.025
| ###
| ###
| 1.025
|
|
| 72.7
| 72.7
| ### |
2008-Jun-30 Mon
| ###
| 1.085
| ###
| 1.055
| 2,035,773
| ###
| ###
| ###
| 0.1 |
2008-Jun-27 Fri
| ###
| ###
| ###
| ###
| 1,661,249
| 0
| ###
| ###
| 0.0 |
2008-Jun-26 Thu
| ###
| 1.085
| ###
| ###
| 1,637,546
| ###
| ###
| ###
| 0.0 |
2008-Jun-25 Wed
| ###
| ###
| ###
| 1.085
| 1,692,854
| 0
| 32.8
| 32.8
| 0.1 |
2008-Jun-24 Tue
| 1.085
| ###
| 1.045
| ###
|
|
| 38.0
| 38.0
| 0.0 |
2008-Jun-23 Mon
| ###
| ###
| ###
| ###
| 1,158,523
| 0
| 40.0
| 40.0
| 0.0 |
2008-Jun-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-19 Thu
| ###
| 1.185
| ###
| ###
| 1,019,171
| 603,858
| 7.2
| 7.2
| 0.0 |
2008-Jun-18 Wed
| ###
| ###
| ###
| 1.125
|
|
| 17.3
| 17.3
| ### |
2008-Jun-17 Tue
| ###
| 1.245
| ###
| 1.22
| 835,759
| 520,259
| 85.8
| 85.8
| 0.1 |
2008-Jun-16 Mon
| ###
| 1.245
| ###
| 1.185
| 312,843
| 194,744
| 76.0
| 76.0
| 0.1 |
2008-Jun-13 Fri
| 1.2
| 1.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-12 Thu
| 1.22
| ###
| 1.21
| 1.21
|
|
| 42.7
| 42.7
| ### |
2008-Jun-11 Wed
| ###
| 1.385
| ###
| 1.28
|
|
| ###
| ###
| ### |
2008-Jun-10 Tue
| ###
| ###
| ###
| ###
| 567,179
| 0
| ###
| ###
| 0.0 |
2008-Jun-06 Fri
| 1.345
| 1.4
| ###
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2008-Jun-05 Thu
| ###
| 1.375
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2008-Jun-04 Wed
| ###
| 1.4
| 1.345
| 1.355
|
|
| ###
| ###
| ### |
2008-Jun-03 Tue
| 1.41
| 1.42
| ###
| 1.42
| 1,087,120
| 771,855
| ###
| ###
| ### |
2008-Jun-02 Mon
| 1.445
| 1.445
| 1.4
| 1.4
| 592,653
| 843,048
| 18.5
| 18.5
| ### |
2008-May-30 Fri
| 1.5
| 1.5
| ###
| 1.455
| 884,657
| ###
| 15.3
| 15.3
| ### |
2008-May-29 Thu
| ###
| ###
| 1.44
| 1.48
|
|
| 72.4
| 72.4
| 0.1 |
2008-May-28 Wed
| 1.445
| 1.475
| 1.445
| ###
| 254,586
| ###
| ###
| ###
| 0.0 |
2008-May-27 Tue
| 1.42
| 1.46
| ###
| 1.445
|
|
| ###
| ###
| ### |
2008-May-26 Mon
| 1.4
| 1.455
| ###
| 1.43
| 430,523
| ###
| 85.0
| 85.0
| 0.1 |
2008-May-23 Fri
| ###
| 1.425
| 1.41
| 1.42
| 1,264,457
| ###
| 71.0
| 71.0
| ### |
2008-May-22 Thu
| 1.42
| 1.42
| ###
| 1.42
|
|
| 65.3
| 65.3
| ### |
2008-May-21 Wed
| 1.44
| 1.45
| 1.41
| 1.44
| 980,671
| 1,402,359
| 67.7
| 67.7
| 0.1 |
2008-May-20 Tue
| ###
| ###
| 1.375
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-19 Mon
| 1.355
| 1.4
| 1.355
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2008-May-16 Fri
| ###
| ###
| ###
| 1.345
| 7,284,654
| 0
| ###
| ###
| ### |
2008-May-15 Thu
| ###
| 1.355
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2008-May-14 Wed
| ###
| ###
| ###
| 1.345
|
|
| 26.8
| 26.8
| ### |
2008-May-13 Tue
| ###
| ###
| ###
| 1.345
| 777,622
| 0
| ###
| ###
| ### |
2008-May-12 Mon
| ###
| ###
| ###
| ###
|
|
| 10.4
| 10.4
| 0.0 |
2008-May-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-07 Wed
| 1.475
| 1.475
| 1.375
| 1.375
|
|
| ###
| ###
| 0.1 |
2008-May-06 Tue
| 1.475
| 1.475
| 1.41
| 1.425
|
|
| ###
| ###
| ### |
2008-May-05 Mon
| ###
| ###
| ###
| 1.46
| 549,687
| 0
| 84.0
| 84.0
| 0.1 |
2008-May-02 Fri
| 1.4
| 1.45
| 1.4
| 1.44
| 1,561,341
| ###
| ###
| ###
| 0.1 |
2008-May-01 Thu
| 1.47
| 1.47
| 1.385
| 1.4
|
|
| ###
| ###
| ### |
2008-Apr-30 Wed
| 1.43
| ###
| 1.4
| 1.445
| 224,021
| ###
| 69.9
| 69.9
| ### |
2008-Apr-29 Tue
| ###
| 1.45
| ###
| ###
|
|
| 90.0
| 90.0
| 0.0 |
2008-Apr-28 Mon
| 1.4
| 1.4
| ###
| ###
| 1,142,979
| 800,085
| 28.0
| 28.0
| 0.0 |
2008-Apr-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-23 Wed
| ###
| ###
| ###
| 1.385
|
|
| 68.1
| 68.1
| 0.1 |
2008-Apr-22 Tue
| ###
| 1.4
| ###
| ###
| 829,188
| ###
| ###
| ###
| 0.0 |
2008-Apr-21 Mon
| 1.425
| 1.425
| ###
| 1.375
|
|
| 12.5
| 12.5
| 0.1 |
2008-Apr-18 Fri
| 1.4
| 1.41
| 1.345
| 1.4
| 376,323
| 518,384
| 71.3
| 71.3
| ### |
2008-Apr-17 Thu
| ###
| 1.4
| ###
| 1.4
|
|
| ###
| ###
| ### |
2008-Apr-16 Wed
| ###
| 1.4
| ###
| ###
| 893,426
| ###
| 88.3
| 88.3
| 0.0 |
2008-Apr-15 Tue
| 1.45
| ###
| ###
| ###
| 616,520
| 0
| 1.4
| 1.4
| 0.0 |
2008-Apr-14 Mon
| ###
| 1.42
| ###
| ###
| 913,488
| 648,576
| ###
| ###
| 0.0 |
2008-Apr-11 Fri
| ###
| 1.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-10 Thu
| 1.55
| 1.59
| 1.445
| ###
| 563,253
| ###
| 16.4
| 16.4
| 0.0 |
2008-Apr-09 Wed
| 1.57
| ###
| 1.55
| ###
| 203,621
| ###
| 39.9
| 39.9
| 0.0 |
2008-Apr-08 Tue
| ###
| ###
| ###
| 1.59
|
|
| 12.8
| 12.8
| ### |
2008-Apr-07 Mon
| ###
| 1.675
| 1.545
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-04 Fri
| 1.53
| ###
| 1.43
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-03 Thu
| 1.46
| ###
| ###
| 1.56
|
|
| 93.4
| 93.4
| ### |
2008-Apr-02 Wed
| 1.46
| 1.52
| ###
| 1.49
| 1,201,686
| 913,281
| ###
| ###
| ### |
2008-Apr-01 Tue
| ###
| 1.49
| ###
| 1.41
|
|
| ###
| ###
| ### |
2008-Mar-31 Mon
| 1.355
| ###
| ###
| 1.4
| 984,526
| 0
| 85.7
| 85.7
| ### |
2008-Mar-28 Fri
| ###
| 1.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-27 Thu
| ###
| 1.4
| ###
| 1.4
|
|
| 72.1
| 72.1
| ### |
2008-Mar-26 Wed
| 1.275
| ###
| ###
| ###
|
|
| 95.4
| 95.4
| 0.0 |
2008-Mar-25 Tue
| ###
| 1.285
| ###
| 1.21
|
|
| ###
| ###
| ### |
2008-Mar-20 Thu
| ###
| ###
| ###
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2008-Mar-19 Wed
| ###
| ###
| ###
| 1.155
|
|
| 76.1
| 76.1
| 0.1 |
2008-Mar-18 Tue
| ###
| ###
| ###
| ###
| 3,572,353
| 0
| ###
| ###
| 0.0 |
2008-Mar-17 Mon
| ###
| ###
| ###
| ###
|
|
| 6.1
| 6.1
| 0.0 |
2008-Mar-14 Fri
| ###
| ###
| ###
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2008-Mar-13 Thu
| ###
| ###
| 1.125
| ###
| 802,723
| ###
| ###
| ###
| 0.0 |
2008-Mar-12 Wed
| 1.24
| 1.27
| ###
| ###
| 3,733,420
| 2,370,721
| ###
| ###
| 0.0 |
2008-Mar-11 Tue
| ###
| ###
| 1.2
| 1.2
| 4,181,286
| 2,508,771
| ###
| ###
| 0.1 |
2008-Mar-10 Mon
| 1.25
| 1.29
| ###
| 1.29
| 664,787
| 428,787
| ###
| ###
| 0.1 |
2008-Mar-07 Fri
| ###
| 1.325
| 1.25
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2008-Mar-06 Thu
| 1.325
| 1.355
| 1.285
| ###
| 352,447
| ###
| 33.2
| 33.2
| 0.0 |
2008-Mar-05 Wed
| 1.385
| 1.4
| 1.275
| ###
| 401,357
| ###
| 25.0
| 25.0
| 0.0 |
2008-Mar-04 Tue
| 1.375
| 1.4
| 1.28
| 1.385
| 902,155
| 1,208,887
| ###
| ###
| 0.1 |
2008-Mar-03 Mon
| 1.41
| 1.42
| 1.26
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-29 Fri
| 1.52
| 1.525
| 1.41
| 1.475
|
|
| 16.7
| 16.7
| 0.1 |
2008-Feb-28 Thu
| 1.58
| 1.58
| ###
| 1.56
|
|
| 30.8
| 30.8
| ### |
2008-Feb-27 Wed
| 1.54
| 1.575
| 1.525
| 1.57
| 3,375,876
| ###
| ###
| ###
| 0.1 |
2008-Feb-26 Tue
| 1.52
| ###
| 1.52
| 1.545
|
|
| ###
| ###
| ### |
2008-Feb-25 Mon
| 1.55
| 1.55
| 1.455
| ###
| 126,271
| 189,722
| ###
| ###
| 0.0 |
2008-Feb-22 Fri
| 1.45
| ###
| 1.41
| 1.45
|
|
| ###
| ###
| ### |
2008-Feb-21 Thu
| 1.45
| 1.54
| ###
| 1.54
|
|
| ###
| ###
| ### |
2008-Feb-20 Wed
| 1.55
| 1.56
| ###
| 1.54
| 1,507,654
| 1,175,970
| ###
| ###
| ### |
2008-Feb-19 Tue
| 1.46
| 1.55
| 1.46
| 1.54
|
|
| ###
| ###
| ### |
2008-Feb-18 Mon
| 1.45
| 1.49
| 1.4
| 1.46
|
|
| ###
| ###
| 0.1 |
2008-Feb-15 Fri
| 1.47
| 1.51
| 1.45
| 1.51
| 1,039,845
| 1,538,970
| ###
| ###
| 0.1 |
2008-Feb-14 Thu
| 1.52
| ###
| 1.455
| 1.5
| 243,273
| 176,981
| 23.5
| 23.5
| 0.1 |
2008-Feb-13 Wed
| 1.545
| 1.55
| 1.485
| 1.55
|
|
| ###
| ###
| ### |
2008-Feb-12 Tue
| 1.57
| 1.57
| ###
| 1.545
| 2,071,558
| 1,626,173
| 30.1
| 30.1
| ### |
2008-Feb-11 Mon
| 1.58
| 1.58
| 1.45
| ###
| 1,518,046
| ###
| ###
| ###
| 0.0 |
2008-Feb-08 Fri
| 1.58
| ###
| 1.57
| 1.58
|
|
| 65.7
| 65.7
| 0.1 |
2008-Feb-07 Thu
| 1.58
| ###
| 1.55
| 1.58
| 886,623
| ###
| ###
| ###
| 0.1 |
2008-Feb-06 Wed
| ###
| ###
| 0.975
| ###
| 873,056
| ###
| ###
| ###
| 0.0 |
2008-Feb-05 Tue
| ###
| 1.745
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-04 Mon
| ###
| 1.76
| ###
| ###
| 2,161,528
| 1,902,144
| 90.7
| 90.7
| 0.0 |
2008-Feb-01 Fri
| 1.59
| ###
| 1.585
| ###
| 1,464,576
| 1,160,676
| 86.7
| 86.7
| 0.0 |
2008-Jan-31 Thu
| ###
| ###
| 1.545
| 1.585
| 2,001,587
| 1,546,225
| 30.0
| 30.0
| ### |
2008-Jan-30 Wed
| ###
| ###
| 1.485
| ###
| 574,940
| ###
| 20.7
| 20.7
| 0.0 |
2008-Jan-29 Tue
| ###
| ###
| 1.56
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-25 Fri
| ###
| 1.75
| 1.55
| 1.685
|
|
| 58.8
| 58.8
| ### |
2008-Jan-24 Thu
| 1.45
| 1.545
| 1.385
| 1.45
|
|
| ###
| ###
| ### |
2008-Jan-23 Wed
| ###
| ###
| 1.425
| 1.43
|
|
| ###
| ###
| 0.1 |
2008-Jan-22 Tue
| ###
| ###
| 1.44
| 1.5
| 1,385,877
| ###
| 24.6
| 24.6
| 0.1 |
2008-Jan-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-18 Fri
| ###
| ###
| ###
| ###
| 1,477,957
| 0
| 32.5
| 32.5
| 0.0 |
2008-Jan-17 Thu
| 1.7
| ###
| ###
| 1.7
| 630,850
| 0
| ###
| ###
| ### |
2008-Jan-16 Wed
| 1.78
| 1.78
| ###
| 1.73
|
|
| 28.9
| 28.9
| ### |
2008-Jan-15 Tue
| ###
| ###
| 1.77
| 1.8
|
|
| ###
| ###
| 0.1 |
2008-Jan-14 Mon
| ###
| ###
| ###
| ###
|
|
| 8.6
| 8.6
| 0.0 |
2008-Jan-11 Fri
| ###
| ###
| ###
| ###
| 1,106,544
| 0
| ###
| ###
| 0.0 |
2008-Jan-10 Thu
| 2.23
| 2.25
| ###
| ###
| 1,788,741
| ###
| ###
| ###
| 0.0 |
2008-Jan-09 Wed
| ###
| 2.26
| ###
| 2.25
|
|
| 91.6
| 91.6
| ### |
2008-Jan-08 Tue
| ###
| ###
| 2.21
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-07 Mon
| 2.2
| ###
| 2.2
| ###
|
|
| 94.9
| 94.9
| 0.0 |
2008-Jan-04 Fri
| ###
| 2.4
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2008-Jan-03 Thu
| ###
| 2.4
| ###
| ###
| 528,323
| 633,987
| 32.3
| 32.3
| 0.0 |
2008-Jan-02 Wed
| 2.49
| 2.49
| ###
| ###
| 184,149
| ###
| ###
| ###
| 0.0 |
2007-Dec-31 Mon
| 2.58
| 2.58
| 2.49
| 2.49
| 51,525
| ###
| ###
| ###
| 0.2 |
2007-Dec-28 Fri
| 2.5
| 2.5
| 2.4
| 2.5
| 486,849
| 1,192,780
| ###
| ###
| 0.2 |
2007-Dec-27 Thu
| 2.44
| ###
| 2.41
| ###
| 563,453
| ###
| ###
| ###
| 0.0 |
2007-Dec-24 Mon
| 2.45
| 2.46
| 2.42
| 2.44
|
|
| 24.5
| 24.5
| 0.2 |
2007-Dec-21 Fri
| ###
| 2.56
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-20 Thu
| 2.46
| ###
| 2.46
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-19 Wed
| ###
| ###
| ###
| ###
| 765,373
| 0
| 99.0
| 99.0
| 0.0 |
2007-Dec-18 Tue
| ###
| 2.42
| ###
| 2.26
|
|
| ###
| ###
| ### |
2007-Dec-17 Mon
| 2.51
| 2.51
| ###
| ###
|
|
| 17.2
| 17.2
| 0.0 |
2007-Dec-14 Fri
| ###
| ###
| 2.47
| 2.5
| 484,928
| 598,886
| 7.2
| 7.2
| 0.2 |
2007-Dec-13 Thu
| 2.82
| 2.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-12 Wed
| 2.82
| 2.83
| 2.7
| 2.74
|
|
| ###
| ###
| 0.2 |
2007-Dec-11 Tue
| 2.81
| 2.85
| 2.74
| 2.79
| 679,342
| ###
| 30.9
| 30.9
| ### |
2007-Dec-10 Mon
| 2.89
| 2.89
| 2.78
| 2.8
| 169,074
| 479,324
| 12.1
| 12.1
| 0.2 |
2007-Dec-07 Fri
| 2.74
| ###
| 2.74
| 2.89
| 919,841
| 1,260,182
| 93.4
| 93.4
| ### |
2007-Dec-06 Thu
| 2.7
| 2.8
| 2.7
| 2.71
| 1,207,053
| ###
| ###
| ###
| ### |
2007-Dec-05 Wed
| 2.71
| 2.75
| ###
| 2.72
|
|
| 70.7
| 70.7
| 0.2 |
2007-Dec-04 Tue
| 2.85
| 2.85
| ###
| 2.7
| 397,028
| ###
| ###
| ###
| 0.2 |
2007-Dec-03 Mon
| ###
| 2.85
| ###
| 2.85
|
|
| 95.9
| 95.9
| ### |
2007-Nov-30 Fri
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-29 Thu
| 2.71
| 2.76
| ###
| ###
|
|
| 17.7
| 17.7
| 0.0 |
2007-Nov-28 Wed
| 2.83
| 2.83
| ###
| 2.71
|
|
| 11.2
| 11.2
| ### |
2007-Nov-27 Tue
| 2.79
| 2.8
| 2.7
| 2.74
|
|
| 21.0
| 21.0
| 0.2 |
2007-Nov-26 Mon
| 2.88
| 2.88
| 2.75
| 2.79
|
|
| 13.7
| 13.7
| ### |
2007-Nov-23 Fri
| 2.85
| ###
| 2.71
| 2.82
|
|
| 28.2
| 28.2
| ### |
2007-Nov-22 Thu
| 2.8
| 2.85
| 2.75
| 2.8
| 934,744
| 2,617,283
| 75.9
| 75.9
| 0.2 |
2007-Nov-21 Wed
| ###
| ###
| 2.87
| 2.87
|
|
| 15.8
| 15.8
| ### |
2007-Nov-20 Tue
| ###
| ###
| 2.89
| ###
| 325,650
| ###
| 28.7
| 28.7
| 0.0 |
2007-Nov-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-16 Fri
| ###
| ###
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-15 Thu
| ###
| ###
| 2.89
| ###
|
|
| 37.0
| 37.0
| 0.0 |
2007-Nov-14 Wed
| 2.87
| ###
| 2.86
| ###
| 558,972
| 799,329
| ###
| ###
| 0.0 |
2007-Nov-13 Tue
| ###
| ###
| 2.85
| 2.88
| 1,895,788
| ###
| 19.8
| 19.8
| 0.2 |
2007-Nov-12 Mon
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-09 Fri
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-08 Thu
| 3
| ###
| ###
| ###
| 81,655
| 0
| ###
| ###
| 0.0 |
2007-Nov-07 Wed
| ###
| ###
| ###
| ###
| 3,100,140
| 0
| 69.8
| 69.8
| 0.0 |
2007-Nov-06 Tue
| ###
| ###
| ###
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2007-Nov-05 Mon
| ###
| ###
| 2.83
| ###
|
|
| 89.7
| 89.7
| 0.0 |
2007-Nov-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-01 Thu
| ###
| ###
| ###
| ###
|
|
| 89.6
| 89.6
| 0.0 |
2007-Oct-31 Wed
| ###
| ###
| ###
| ###
| 389,878
| 0
| ###
| ###
| 0.0 |
2007-Oct-30 Tue
| ###
| ###
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2007-Oct-29 Mon
| 3
| ###
| ###
| ###
| 226,176
| 0
| 85.8
| 85.8
| 0.0 |
2007-Oct-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-25 Thu
| ###
| ###
| ###
| ###
| 689,281
| 0
| 72.0
| 72.0
| 0.0 |
2007-Oct-24 Wed
| ###
| ###
| ###
| ###
| 832,672
| 0
| ###
| ###
| 0.0 |
2007-Oct-23 Tue
| 3
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-22 Mon
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-19 Fri
| ###
| ###
| ###
| ###
| 1,385,745
| 0
| ###
| ###
| 0.0 |
2007-Oct-18 Thu
| ###
| ###
| ###
| ###
| 658,359
| 0
| ###
| ###
| 0.0 |
2007-Oct-17 Wed
| ###
| ###
| ###
| ###
| 518,949
| 0
| ###
| ###
| 0.0 |
2007-Oct-16 Tue
| ###
| ###
| ###
| ###
| 1,369,044
| 0
| 88.9
| 88.9
| 0.0 |
2007-Oct-15 Mon
| ###
| ###
| ###
| ###
| 1,111,881
| 0
| 73.5
| 73.5
| 0.0 |
2007-Oct-12 Fri
| ###
| ###
| ###
| ###
| 533,640
| 0
| ###
| ###
| 0.0 |
2007-Oct-11 Thu
| 3
| 3
| 2.81
| ###
| 1,323,956
| ###
| 26.1
| 26.1
| 0.0 |
2007-Oct-10 Wed
| 2.84
| ###
| 2.84
| ###
| 518,272
| 735,946
| ###
| ###
| 0.0 |
2007-Oct-09 Tue
| 2.87
| ###
| 2.81
| 2.81
|
|
| ###
| ###
| ### |
2007-Oct-08 Mon
| 2.87
| ###
| 2.87
| 2.89
|
|
| 72.5
| 72.5
| ### |
2007-Oct-05 Fri
| 2.86
| 2.88
| 2.85
| 2.87
| 53,913,753
| ###
| 65.4
| 65.4
| ### |
2007-Oct-04 Thu
| ###
| ###
| ###
| ###
| 174,221
| 0
| ###
| ###
| 0.0 |
2007-Oct-03 Wed
| ###
| ###
| ###
| ###
|
|
| 94.0
| 94.0
| 0.0 |
2007-Oct-02 Tue
| 2.83
| ###
| 2.83
| ###
| 455,221
| ###
| ###
| ###
| 0.0 |
2007-Oct-01 Mon
| 2.85
| 2.89
| 2.84
| 2.87
| 345,423
| ###
| ###
| ###
| ### |
2007-Sep-28 Fri
| 2.85
| ###
| 2.83
| 2.89
| 1,768,141
| ###
| 72.8
| 72.8
| ### |
2007-Sep-27 Thu
| 2.88
| ###
| 2.86
| 2.87
|
|
| 29.9
| 29.9
| ### |
2007-Sep-26 Wed
| 2.8
| ###
| 2.8
| ###
| 113,846
| 159,384
| ###
| ###
| 0.0 |
2007-Sep-25 Tue
| 2.87
| ###
| 2.86
| ###
| 617,777
| 883,421
| 78.7
| 78.7
| 0.0 |
2007-Sep-24 Mon
| 2.86
| ###
| 2.86
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-21 Fri
| 2.81
| ###
| 2.81
| 2.89
|
|
| 81.9
| 81.9
| ### |
2007-Sep-20 Thu
| 2.83
| 2.87
| 2.83
| 2.87
| 498,029
| 1,419,382
| ###
| ###
| ### |
2007-Sep-19 Wed
| 2.85
| 2.88
| 2.81
| 2.88
|
|
| ###
| ###
| 0.2 |
2007-Sep-18 Tue
| 2.82
| ###
| 2.82
| 2.87
|
|
| 88.6
| 88.6
| ### |
2007-Sep-17 Mon
| 2.88
| ###
| 2.76
| 2.86
| 537,759
| ###
| 32.1
| 32.1
| 0.2 |
2007-Sep-14 Fri
| 2.75
| ###
| 2.75
| 2.89
| 431,378
| 593,144
| 92.1
| 92.1
| ### |
2007-Sep-13 Thu
| 2.81
| ###
| 2.77
| 2.81
|
|
| 72.5
| 72.5
| ### |
2007-Sep-12 Wed
| 2.84
| ###
| 2.81
| 2.89
| 774,153
| 1,087,684
| 85.4
| 85.4
| ### |
2007-Sep-11 Tue
| 2.75
| 2.81
| 2.75
| 2.81
|
|
| 85.8
| 85.8
| ### |
2007-Sep-10 Mon
| 2.8
| 2.8
| ###
| 2.76
|
|
| ###
| ###
| 0.2 |
2007-Sep-07 Fri
| 2.8
| 2.8
| 2.77
| 2.8
| 33,947
| 94,542
| ###
| ###
| 0.2 |
2007-Sep-06 Thu
| 2.79
| 2.82
| 2.77
| 2.78
| 259,581
| 725,528
| ###
| ###
| 0.2 |
2007-Sep-05 Wed
| 2.8
| 2.8
| 2.78
| 2.79
| 557,859
| 1,556,426
| 38.4
| 38.4
| ### |
2007-Sep-04 Tue
| 2.8
| 2.85
| 2.77
| 2.79
| 1,168,520
| 3,283,541
| ###
| ###
| ### |
2007-Sep-03 Mon
| 2.8
| 2.8
| 2.75
| 2.8
| 429,729
| ###
| 66.6
| 66.6
| 0.2 |
2007-Aug-31 Fri
| 2.8
| 2.8
| 2.76
| 2.76
| 361,025
| 1,003,649
| 16.8
| 16.8
| 0.2 |
2007-Aug-30 Thu
| 2.8
| 2.8
| 2.75
| 2.8
|
|
| ###
| ###
| 0.2 |
2007-Aug-29 Wed
| 2.83
| 2.83
| 2.75
| 2.79
| 1,166,051
| 3,253,282
| ###
| ###
| ### |
2007-Aug-28 Tue
| 2.84
| 2.88
| 2.78
| 2.81
|
|
| 27.8
| 27.8
| ### |
2007-Aug-27 Mon
| 2.8
| 2.89
| 2.77
| 2.84
|
|
| 73.5
| 73.5
| 0.2 |
2007-Aug-24 Fri
| 2.79
| 2.8
| ###
| 2.78
|
|
| 38.0
| 38.0
| 0.2 |
2007-Aug-23 Thu
| 2.8
| 2.89
| 2.73
| 2.8
| 566,723
| ###
| 60.1
| 60.1
| 0.2 |
2007-Aug-22 Wed
| 2.75
| 2.85
| 2.74
| 2.8
|
|
| ###
| ###
| 0.2 |
2007-Aug-21 Tue
| 2.8
| 2.8
| ###
| 2.74
|
|
| ###
| ###
| 0.2 |
2007-Aug-20 Mon
| ###
| 2.82
| ###
| 2.82
|
|
| ###
| ###
| ### |
2007-Aug-17 Fri
| ###
| ###
| 2.5
| ###
|
|
| 39.0
| 39.0
| 0.0 |
2007-Aug-16 Thu
| ###
| 2.7
| ###
| ###
| 368,385
| ###
| 78.7
| 78.7
| 0.0 |
2007-Aug-15 Wed
| 2.72
| 2.8
| 2.56
| ###
| 1,665,987
| 4,464,845
| ###
| ###
| 0.0 |
2007-Aug-14 Tue
| 2.85
| 2.88
| 2.84
| 2.86
| 3,916,826
| 11,202,122
| ###
| ###
| 0.2 |
2007-Aug-13 Mon
| 2.88
| 2.88
| 2.74
| 2.85
|
|
| 36.8
| 36.8
| ### |
2007-Aug-10 Fri
| 2.83
| 2.85
| 2.72
| 2.85
|
|
| ###
| ###
| ### |
2007-Aug-09 Thu
| ###
| ###
| 2.83
| 2.89
| 599,980
| 848,971
| 30.4
| 30.4
| ### |
2007-Aug-08 Wed
| 2.88
| ###
| 2.84
| 2.89
| 2,720,088
| 3,862,524
| ###
| ###
| ### |
2007-Aug-07 Tue
| 2.85
| 2.88
| 2.85
| 2.88
| 268,271
| ###
| 74.7
| 74.7
| 0.2 |
2007-Aug-06 Mon
| 2.87
| 2.88
| 2.8
| 2.88
| 673,128
| 1,911,683
| 80.9
| 80.9
| 0.2 |
2007-Aug-03 Fri
| 2.84
| 2.87
| 2.83
| 2.87
|
|
| 77.4
| 77.4
| ### |
2007-Aug-02 Thu
| 2.85
| 2.85
| 2.77
| 2.83
| 814,557
| ###
| 48.2
| 48.2
| 0.2 |
2007-Aug-01 Wed
| 2.86
| 2.86
| 2.82
| 2.85
| 834,720
| ###
| 70.0
| 70.0
| ### |
2007-Jul-31 Tue
| 2.84
| 2.89
| 2.8
| 2.84
| 465,142
| 1,323,328
| ###
| ###
| 0.2 |
2007-Jul-30 Mon
| 2.86
| 2.86
| 2.76
| 2.84
|
|
| 26.3
| 26.3
| 0.2 |
2007-Jul-27 Fri
| 2.76
| ###
| 2.76
| ###
| 900,584
| ###
| 93.1
| 93.1
| 0.0 |
2007-Jul-26 Thu
| 2.87
| ###
| 2.81
| 2.87
|
|
| 75.5
| 75.5
| ### |
2007-Jul-25 Wed
| 2.89
| 2.89
| 2.81
| 2.89
|
|
| 66.5
| 66.5
| ### |
2007-Jul-24 Tue
| ###
| ###
| 2.87
| ###
| 458,087
| 657,354
| 63.5
| 63.5
| 0.0 |
2007-Jul-23 Mon
| 2.89
| ###
| 2.81
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2007-Jul-20 Fri
| 2.83
| 2.88
| 2.83
| 2.87
| 1,408,653
| ###
| 73.7
| 73.7
| ### |
2007-Jul-19 Thu
| 2.82
| 2.85
| 2.77
| 2.81
|
|
| 31.0
| 31.0
| ### |
2007-Jul-18 Wed
| 2.84
| 2.85
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
2007-Jul-17 Tue
| 2.8
| 2.85
| 2.8
| 2.84
| 1,593,541
| 4,501,753
| ###
| ###
| 0.2 |
2007-Jul-16 Mon
| 2.87
| 2.87
| 2.8
| 2.85
| 1,260,789
| ###
| ###
| ###
| ### |
2007-Jul-13 Fri
| 2.87
| 2.87
| 2.85
| 2.87
| 718,341
| 2,054,455
| 67.1
| 67.1
| ### |
2007-Jul-12 Thu
| ###
| ###
| 2.77
| 2.88
|
|
| ###
| ###
| 0.2 |
2007-Jul-11 Wed
| 2.73
| ###
| 2.71
| ###
|
|
| 95.6
| 95.6
| 0.0 |
2007-Jul-10 Tue
| 2.72
| 2.75
| ###
| ###
| 2,763,322
| ###
| ###
| ###
| 0.0 |
2007-Jul-09 Mon
| ###
| 2.77
| ###
| 2.72
|
|
| 83.7
| 83.7
| 0.2 |
2007-Jul-06 Fri
| 2.79
| 2.81
| ###
| 2.7
|
|
| 12.0
| 12.0
| 0.2 |
2007-Jul-05 Thu
| 2.75
| 2.8
| 2.7
| 2.76
|
|
| 64.3
| 64.3
| 0.2 |
2007-Jul-04 Wed
| 2.73
| 2.75
| ###
| ###
| 361,976
| ###
| ###
| ###
| 0.0 |
2007-Jul-03 Tue
| 2.89
| 2.89
| 2.73
| 2.74
| 766,540
| 2,153,977
| 7.3
| 7.3
| 0.2 |
2007-Jul-02 Mon
| 2.77
| 2.77
| ###
| 2.74
|
|
| 30.8
| 30.8
| 0.2 |
2007-Jun-29 Fri
| 2.76
| 2.88
| 2.73
| 2.84
| 1,725,627
| 4,840,383
| ###
| ###
| 0.2 |
2007-Jun-28 Thu
| 2.8
| 2.81
| 2.73
| 2.73
|
|
| 16.0
| 16.0
| ### |
2007-Jun-27 Wed
| 2.89
| 2.89
| 2.77
| 2.8
| 1,433,823
| ###
| ###
| ###
| 0.2 |
2007-Jun-26 Tue
| 2.8
| 2.85
| 2.73
| 2.73
| 535,254
| 1,493,358
| 23.9
| 23.9
| ### |
2007-Jun-25 Mon
| ###
| ###
| 2.79
| 2.8
|
|
| 14.2
| 14.2
| 0.2 |
2007-Jun-22 Fri
| ###
| ###
| ###
| ###
|
|
| 63.7
| 63.7
| 0.0 |
2007-Jun-21 Thu
| ###
| ###
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-19 Tue
| 2.84
| ###
| 2.82
| ###
| 663,787
| ###
| ###
| ###
| 0.0 |
2007-Jun-18 Mon
| ###
| ###
| ###
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2007-Jun-15 Fri
| ###
| ###
| 2.86
| ###
| 413,523
| ###
| ###
| ###
| 0.0 |
2007-Jun-14 Thu
| 3
| 3
| 2.72
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-13 Wed
| ###
| ###
| 2.88
| ###
| 823,275
| ###
| ###
| ###
| 0.0 |
2007-Jun-12 Tue
| ###
| ###
| ###
| 3
| 523,041
| 0
| ###
| ###
| 0.2 |
2007-Jun-08 Fri
| 3
| ###
| 2.88
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2007-Jun-07 Thu
| 3
| ###
| 3
| ###
| 522,570
| 783,855
| ###
| ###
| 0.0 |
2007-Jun-06 Wed
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-05 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jun-04 Mon
| ###
| ###
| ###
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2007-Jun-01 Fri
| ###
| ###
| ###
| ###
| 496,976
| 0
| ###
| ###
| 0.0 |
2007-May-31 Thu
| 2.88
| ###
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-30 Wed
| 2.81
| ###
| 2.77
| 2.77
|
|
| ###
| ###
| 0.2 |
2007-May-29 Tue
| ###
| 2.74
| ###
| 2.74
| 848,750
| 1,162,787
| ###
| ###
| 0.2 |
2007-May-28 Mon
| ###
| 2.7
| ###
| 2.7
| 307,781
| ###
| ###
| ###
| 0.2 |
2007-May-25 Fri
| 2.72
| 2.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-23 Wed
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-22 Tue
| ###
| 2.7
| ###
| ###
| 752,188
| 1,015,453
| 18.8
| 18.8
| 0.0 |
2007-May-21 Mon
| 2.7
| 2.72
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-18 Fri
| 2.72
| 2.74
| 2.51
| ###
| 850,444
| ###
| ###
| ###
| 0.0 |
2007-May-17 Thu
| 2.76
| 2.77
| 2.73
| 2.75
|
|
| 31.8
| 31.8
| ### |
2007-May-16 Wed
| 2.75
| 2.77
| 2.72
| 2.76
| 370,047
| 1,015,779
| 70.3
| 70.3
| 0.2 |
2007-May-15 Tue
| 2.7
| 2.78
| ###
| 2.7
|
|
| 70.4
| 70.4
| 0.2 |
2007-May-14 Mon
| 2.85
| 2.88
| ###
| 2.79
|
|
| ###
| ###
| ### |
2007-May-11 Fri
| 2.7
| 2.78
| 2.7
| 2.78
|
|
| ###
| ###
| 0.2 |
2007-May-10 Thu
| 2.7
| 2.71
| ###
| 2.7
| 198,182
| ###
| ###
| ###
| 0.2 |
2007-May-09 Wed
| 2.74
| 2.74
| ###
| 2.7
| 760,327
| 1,041,647
| ###
| ###
| 0.2 |
2007-May-08 Tue
| 2.75
| 2.75
| ###
| ###
| 257,471
| 354,022
| ###
| ###
| 0.0 |
2007-May-07 Mon
| 2.72
| 2.75
| 2.7
| 2.73
| 367,274
| 1,000,821
| ###
| ###
| ### |
2007-May-04 Fri
| 2.7
| 2.73
| ###
| 2.72
| 301,120
| 411,028
| 67.9
| 67.9
| 0.2 |
2007-May-03 Thu
| 2.74
| 2.74
| ###
| 2.7
| 203,677
| ###
| 20.2
| 20.2
| 0.2 |
2007-May-02 Wed
| 2.75
| 2.76
| 2.7
| 2.75
|
|
| 62.0
| 62.0
| ### |
2007-May-01 Tue
| 2.77
| 2.77
| 2.7
| 2.71
|
|
| ###
| ###
| ### |
2007-Apr-30 Mon
| 2.77
| 2.77
| 2.74
| 2.76
| 136,242
| 375,346
| 33.1
| 33.1
| 0.2 |
2007-Apr-27 Fri
| 2.77
| 2.77
| 2.75
| 2.76
|
|
| ###
| ###
| 0.2 |
2007-Apr-26 Thu
| 2.75
| 2.78
| 2.74
| 2.77
| 207,641
| 573,089
| ###
| ###
| 0.2 |
2007-Apr-24 Tue
| 2.75
| 2.76
| ###
| 2.7
| 661,347
| 912,658
| 22.3
| 22.3
| 0.2 |
2007-Apr-23 Mon
| 2.76
| 2.77
| 2.73
| 2.75
| 202,641
| ###
| 38.4
| 38.4
| ### |
2007-Apr-20 Fri
| 2.76
| 2.76
| ###
| 2.76
| 2,693,580
| 3,717,140
| ###
| ###
| 0.2 |
2007-Apr-19 Thu
| ###
| 2.75
| ###
| 2.71
| 2,777,723
| ###
| ###
| ###
| ### |
2007-Apr-18 Wed
| 2.74
| 2.77
| ###
| ###
| 899,154
| 1,245,328
| ###
| ###
| 0.0 |
2007-Apr-17 Tue
| 2.77
| 2.78
| 2.7
| 2.7
| 446,057
| ###
| 22.4
| 22.4
| 0.2 |
2007-Apr-16 Mon
| 2.77
| 2.79
| 2.76
| 2.77
| 360,873
| 1,001,422
| 64.9
| 64.9
| 0.2 |
2007-Apr-13 Fri
| 2.79
| 2.79
| 2.76
| 2.77
| 128,347
| ###
| ###
| ###
| 0.2 |
2007-Apr-12 Thu
| 2.77
| 2.78
| 2.76
| 2.77
| 227,486
| ###
| ###
| ###
| 0.2 |
2007-Apr-11 Wed
| 2.78
| 2.79
| 2.75
| 2.78
|
|
| ###
| ###
| 0.2 |
2007-Apr-10 Tue
| ###
| 2.79
| ###
| 2.79
|
|
| ###
| ###
| ### |
2007-Apr-05 Thu
| 2.8
| 2.8
| ###
| ###
|
|
| 4.9
| 4.9
| 0.0 |
2007-Apr-04 Wed
| 2.73
| 2.87
| 2.73
| 2.8
| 677,370
| ###
| 83.6
| 83.6
| 0.2 |
2007-Apr-03 Tue
| 2.78
| 2.78
| 2.73
| 2.78
|
|
| ###
| ###
| 0.2 |
2007-Apr-02 Mon
| 2.78
| 2.78
| 2.71
| 2.78
|
|
| 74.5
| 74.5
| 0.2 |
2007-Mar-30 Fri
| 2.8
| 2.8
| 2.73
| 2.78
|
|
| ###
| ###
| 0.2 |
2007-Mar-29 Thu
| 2.75
| 2.81
| 2.72
| 2.8
| 467,972
| 1,293,942
| ###
| ###
| 0.2 |
2007-Mar-28 Wed
| 2.71
| 2.75
| ###
| 2.75
| 282,379
| 388,271
| ###
| ###
| ### |
2007-Mar-27 Tue
| 2.72
| 2.73
| ###
| 2.7
| 739,249
| 1,009,074
| 30.0
| 30.0
| 0.2 |
2007-Mar-26 Mon
| 2.71
| 2.71
| 2.7
| 2.71
|
|
| 66.6
| 66.6
| ### |
2007-Mar-23 Fri
| ###
| 2.72
| ###
| 2.71
|
|
| ###
| ###
| ### |
2007-Mar-22 Thu
| 2.7
| 2.71
| ###
| 2.7
| 482,553
| 653,859
| ###
| ###
| 0.2 |
2007-Mar-21 Wed
| ###
| 2.7
| ###
| ###
| 136,359
| 184,084
| ###
| ###
| 0.0 |
2007-Mar-20 Tue
| 2.7
| 2.72
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2007-Mar-19 Mon
| 2.7
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-16 Fri
| 2.7
| 2.7
| ###
| 2.7
| 301,458
| ###
| 67.8
| 67.8
| 0.2 |
2007-Mar-15 Thu
| 2.7
| 2.7
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2007-Mar-14 Wed
| 2.73
| 2.73
| 2.7
| 2.71
| 157,276
| ###
| 36.3
| 36.3
| ### |
2007-Mar-13 Tue
| 2.75
| 2.77
| 2.73
| 2.74
|
|
| ###
| ###
| 0.2 |
2007-Mar-12 Mon
| 2.78
| 2.79
| 2.71
| 2.76
|
|
| ###
| ###
| 0.2 |
2007-Mar-09 Fri
| ###
| 2.79
| ###
| 2.79
|
|
| ###
| ###
| ### |
2007-Mar-08 Thu
| 2.72
| 2.72
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2007-Mar-07 Wed
| 2.77
| 2.77
| 2.7
| 2.72
| 239,056
| ###
| ###
| ###
| 0.2 |
2007-Mar-06 Tue
| ###
| 2.77
| ###
| 2.77
|
|
| ###
| ###
| 0.2 |
2007-Mar-05 Mon
| 2.88
| 2.88
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2007-Mar-02 Fri
| ###
| ###
| 2.85
| 2.87
| 520,821
| ###
| 31.2
| 31.2
| ### |
2007-Mar-01 Thu
| 2.83
| ###
| 2.83
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2007-Feb-28 Wed
| 2.57
| ###
| 2.57
| 2.82
|
|
| 96.0
| 96.0
| ### |
2007-Feb-27 Tue
| 2.57
| 2.71
| 2.57
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-26 Mon
| ###
| 2.79
| 2.58
| 2.58
|
|
| ###
| ###
| 0.2 |
2007-Feb-23 Fri
| 2.54
| 2.81
| 2.54
| ###
| 141,483
| ###
| ###
| ###
| 0.0 |
2007-Feb-22 Thu
| 2.5
| ###
| 2.49
| 2.52
|
|
| ###
| ###
| ### |
2007-Feb-21 Wed
| 2.45
| 2.51
| 2.44
| 2.5
|
|
| ###
| ###
| 0.2 |
2007-Feb-20 Tue
| 2.42
| 2.44
| 2.42
| 2.44
| 159,675
| ###
| ###
| ###
| 0.2 |
2007-Feb-19 Mon
| 2.49
| 2.49
| 2.45
| 2.45
| 428,583
| ###
| ###
| ###
| 0.2 |
2007-Feb-16 Fri
| 2.48
| 2.5
| 2.44
| 2.45
|
|
| 26.5
| 26.5
| 0.2 |
2007-Feb-15 Thu
| 2.43
| 2.49
| ###
| 2.48
| 330,686
| ###
| ###
| ###
| 0.2 |
2007-Feb-14 Wed
| 2.49
| 2.5
| 2.44
| 2.44
| 296,455
| 732,243
| 15.8
| 15.8
| 0.2 |
2007-Feb-13 Tue
| 2.45
| 2.5
| 2.45
| 2.49
| 301,222
| 745,524
| 82.5
| 82.5
| 0.2 |
2007-Feb-12 Mon
| 2.44
| 2.49
| 2.43
| 2.45
| 260,329
| ###
| ###
| ###
| 0.2 |
2007-Feb-09 Fri
| 2.42
| 2.45
| 2.42
| 2.44
| 318,371
| ###
| ###
| ###
| 0.2 |
2007-Feb-08 Thu
| 2.43
| 2.45
| 2.4
| 2.4
| 2,702,147
| ###
| 24.4
| 24.4
| ### |
2007-Feb-07 Wed
| 2.45
| 2.45
| 2.43
| 2.43
|
|
| ###
| ###
| ### |
2007-Feb-06 Tue
| 2.45
| 2.46
| 2.44
| 2.45
| 1,946,356
| 4,768,572
| ###
| ###
| 0.2 |
2007-Feb-05 Mon
| 2.45
| 2.46
| 2.42
| 2.46
| 1,055,574
| ###
| ###
| ###
| 0.2 |
2007-Feb-02 Fri
| 2.4
| 2.46
| 2.4
| 2.44
| 1,961,740
| 4,767,028
| ###
| ###
| 0.2 |
2007-Feb-01 Thu
| 2.43
| 2.45
| 2.4
| 2.42
|
|
| 37.3
| 37.3
| 0.2 |
2007-Jan-31 Wed
| 2.47
| 2.48
| 2.4
| 2.4
| 324,223
| ###
| ###
| ###
| ### |
2007-Jan-30 Tue
| 2.49
| 2.51
| 2.46
| 2.47
| 193,373
| ###
| ###
| ###
| ### |
2007-Jan-29 Mon
| 2.5
| 2.56
| 2.47
| 2.49
|
|
| 39.4
| 39.4
| 0.2 |
2007-Jan-25 Thu
| 2.47
| 2.51
| 2.46
| 2.5
|
|
| 79.3
| 79.3
| 0.2 |
2007-Jan-24 Wed
| 2.5
| 2.5
| 2.46
| 2.47
| 110,884
| ###
| 23.6
| 23.6
| ### |
2007-Jan-23 Tue
| 2.43
| 2.5
| 2.42
| 2.49
| 384,051
| ###
| ###
| ###
| 0.2 |
2007-Jan-22 Mon
| 2.44
| 2.44
| 2.43
| 2.43
|
|
| 33.0
| 33.0
| ### |
2007-Jan-19 Fri
| 2.44
| 2.45
| 2.42
| 2.42
|
|
| ###
| ###
| 0.2 |
2007-Jan-18 Thu
| 2.4
| 2.44
| 2.4
| 2.44
|
|
| ###
| ###
| 0.2 |
2007-Jan-17 Wed
| 2.4
| 2.41
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2007-Jan-16 Tue
| 2.42
| 2.43
| ###
| 2.4
| 148,589
| ###
| ###
| ###
| ### |
2007-Jan-15 Mon
| 2.42
| 2.44
| ###
| 2.4
|
|
| ###
| ###
| ### |
2007-Jan-12 Fri
| 2.26
| 2.43
| 2.26
| 2.42
|
|
| ###
| ###
| 0.2 |
2007-Jan-11 Thu
| 2.26
| ###
| 2.23
| 2.27
| 185,820
| 207,189
| 69.5
| 69.5
| 0.2 |
2007-Jan-10 Wed
| 2.25
| 2.25
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2007-Jan-09 Tue
| 2.22
| 2.25
| ###
| 2.25
|
|
| ###
| ###
| ### |
2007-Jan-08 Mon
| ###
| 2.23
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2007-Jan-05 Fri
| 2.25
| 2.25
| ###
| 2.2
|
|
| 16.4
| 16.4
| 0.2 |
2007-Jan-04 Thu
| 2.2
| 2.26
| 2.2
| 2.25
|
|
| 89.1
| 89.1
| ### |
2007-Jan-03 Wed
| 2.26
| 2.26
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2007-Jan-02 Tue
| 2.29
| 2.4
| 2.25
| 2.26
| 809,453
| 1,881,978
| 19.6
| 19.6
| ### |
2006-Dec-29 Fri
| 2.21
| 2.26
| 2.21
| 2.26
|
|
| 83.0
| 83.0
| ### |
2006-Dec-28 Thu
| ###
| 2.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-27 Wed
| ###
| ###
| ###
| ###
| 984,274
| 0
| 61.1
| 61.1
| 0.0 |
2006-Dec-22 Fri
| ###
| 2.2
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2006-Dec-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-20 Wed
| 2.2
| 2.2
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2006-Dec-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-18 Mon
| ###
| ###
| ###
| ###
| 66,882
| 0
| ###
| ###
| 0.0 |
2006-Dec-15 Fri
| ###
| ###
| ###
| ###
| 55,980
| 0
| ###
| ###
| 0.0 |
2006-Dec-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-13 Wed
| ###
| ###
| ###
| ###
| 342,971
| 0
| 76.7
| 76.7
| 0.0 |
2006-Dec-12 Tue
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2006-Dec-11 Mon
| ###
| ###
| 2
| ###
| 249,286
| 249,286
| ###
| ###
| 0.0 |
2006-Dec-08 Fri
| ###
| 2
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2006-Dec-07 Thu
| ###
| ###
| 1.985
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2006-Dec-06 Wed
| ###
| 2
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2006-Dec-05 Tue
| ###
| ###
| ###
| ###
| 290,926
| 0
| ###
| ###
| 0.0 |
2006-Dec-04 Mon
| 2
| ###
| ###
| 2
|
|
| 68.4
| 68.4
| 0.1 |
2006-Dec-01 Fri
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2006-Nov-30 Thu
| 1.985
| ###
| 1.985
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2006-Nov-29 Wed
| ###
| ###
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2006-Nov-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-27 Mon
| ###
| ###
| 1.89
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-24 Fri
| 1.86
| ###
| 1.855
| 1.89
| 4,514,323
| ###
| 79.6
| 79.6
| ### |
2006-Nov-23 Thu
| 1.85
| 1.86
| 1.85
| 1.86
| 234,141
| ###
| ###
| ###
| 0.1 |
2006-Nov-22 Wed
| 1.83
| 1.88
| 1.83
| 1.85
| 91,383
| ###
| 71.8
| 71.8
| 0.1 |
2006-Nov-21 Tue
| 1.83
| 1.85
| 1.83
| 1.83
|
|
| 64.5
| 64.5
| ### |
2006-Nov-20 Mon
| 1.83
| 1.83
| 1.82
| 1.83
| 82,328
| 150,248
| ###
| ###
| ### |
2006-Nov-17 Fri
| 1.8
| 1.85
| 1.8
| 1.83
|
|
| 79.5
| 79.5
| ### |
2006-Nov-16 Thu
| 1.83
| ###
| 1.8
| 1.8
|
|
| 26.5
| 26.5
| 0.1 |
2006-Nov-15 Wed
| 1.82
| 1.82
| 1.77
| 1.78
| 39,640
| 71,153
| 17.1
| 17.1
| 0.1 |
2006-Nov-14 Tue
| 1.82
| 1.82
| 1.8
| 1.8
| 27,250
| 49,322
| 23.3
| 23.3
| 0.1 |
2006-Nov-13 Mon
| 1.73
| 1.77
| 1.73
| 1.745
|
|
| 79.0
| 79.0
| 0.1 |
2006-Nov-10 Fri
| ###
| 1.75
| ###
| 1.75
| 2,870,156
| 2,511,386
| ###
| ###
| 0.1 |
2006-Nov-09 Thu
| 1.655
| ###
| 1.655
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2006-Nov-08 Wed
| ###
| ###
| ###
| 1.655
|
|
| 37.0
| 37.0
| 0.1 |
2006-Nov-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-06 Mon
| ###
| ###
| ###
| ###
| 228,155
| 0
| 63.9
| 63.9
| 0.0 |
2006-Nov-03 Fri
| ###
| ###
| 1.625
| 1.625
| 1,347,255
| 1,094,644
| ###
| ###
| ### |
2006-Nov-02 Thu
| ###
| 1.7
| 1.645
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-01 Wed
| ###
| ###
| ###
| 1.655
|
|
| ###
| ###
| 0.1 |
2006-Oct-31 Tue
| 1.685
| 1.685
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-30 Mon
| ###
| ###
| ###
| ###
| 86,048
| 0
| ###
| ###
| 0.0 |
2006-Oct-27 Fri
| ###
| ###
| ###
| 1.655
| 23,375
| 0
| 35.1
| 35.1
| 0.1 |
2006-Oct-26 Thu
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2006-Oct-25 Wed
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2006-Oct-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-23 Mon
| ###
| ###
| 1.625
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2006-Oct-20 Fri
| 1.75
| 1.75
| ###
| ###
| 47,773
| ###
| ###
| ###
| 0.0 |
2006-Oct-19 Thu
| ###
| 1.75
| ###
| 1.75
|
|
| ###
| ###
| 0.1 |
2006-Oct-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-17 Tue
| ###
| ###
| 1.59
| ###
| 260,475
| 207,077
| 78.9
| 78.9
| 0.0 |
2006-Oct-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-12 Thu
| ###
| ###
| ###
| ###
| 95,175
| 0
| ###
| ###
| 0.0 |
2006-Oct-11 Wed
| ###
| ###
| ###
| ###
|
|
| 61.7
| 61.7
| 0.0 |
2006-Oct-10 Tue
| ###
| ###
| ###
| ###
| 1,585,642
| 0
| 75.3
| 75.3
| 0.0 |
2006-Oct-09 Mon
| ###
| ###
| ###
| ###
| 545,441
| 0
| ###
| ###
| 0.0 |
2006-Oct-06 Fri
| 1.575
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-05 Thu
| 1.56
| 1.58
| 1.56
| 1.575
| 620,924
| 974,850
| 75.3
| 75.3
| 0.1 |
2006-Oct-04 Wed
| 1.58
| 1.58
| 1.56
| 1.56
|
|
| ###
| ###
| ### |
2006-Oct-03 Tue
| 1.585
| 1.585
| 1.57
| 1.57
|
|
| ###
| ###
| 0.1 |
2006-Oct-02 Mon
| 1.59
| 1.59
| 1.585
| 1.585
|
|
| 22.6
| 22.6
| ### |
2006-Sep-29 Fri
| 1.57
| 1.58
| 1.57
| 1.58
| 393,777
| ###
| 64.1
| 64.1
| 0.1 |
2006-Sep-28 Thu
| 1.56
| 1.57
| 1.55
| 1.57
| 804,628
| ###
| 69.9
| 69.9
| 0.1 |
2006-Sep-27 Wed
| 1.55
| 1.56
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
2006-Sep-26 Tue
| 1.55
| 1.55
| 1.53
| 1.55
| 57,940
| 89,227
| 71.5
| 71.5
| ### |
2006-Sep-25 Mon
| 1.53
| 1.55
| 1.53
| 1.55
| 29,450
| 45,353
| 81.0
| 81.0
| ### |
2006-Sep-22 Fri
| 1.525
| 1.525
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2006-Sep-21 Thu
| 1.52
| 1.53
| 1.52
| 1.53
|
|
| ###
| ###
| ### |
2006-Sep-20 Wed
| 1.49
| 1.545
| 1.49
| 1.545
|
|
| ###
| ###
| ### |
2006-Sep-19 Tue
| 1.48
| ###
| 1.48
| ###
| 2,489,643
| ###
| ###
| ###
| 0.0 |
2006-Sep-18 Mon
| 1.46
| 1.46
| 1.43
| 1.455
| 2,617,245
| ###
| 29.3
| 29.3
| ### |
2006-Sep-15 Fri
| 1.45
| 1.46
| 1.45
| 1.46
|
|
| 72.5
| 72.5
| 0.1 |
2006-Sep-14 Thu
| 1.47
| 1.47
| 1.45
| 1.46
|
|
| 21.3
| 21.3
| 0.1 |
2006-Sep-13 Wed
| 1.48
| 1.485
| 1.45
| 1.47
|
|
| ###
| ###
| ### |
2006-Sep-12 Tue
| 1.48
| 1.48
| 1.46
| 1.47
| 103,347
| 151,920
| 42.8
| 42.8
| ### |
2006-Sep-11 Mon
| 1.5
| 1.5
| 1.485
| 1.49
| 60,774
| ###
| ###
| ###
| ### |
2006-Sep-08 Fri
| 1.52
| 1.525
| ###
| 1.5
|
|
| ###
| ###
| 0.1 |
2006-Sep-07 Thu
| 1.52
| 1.52
| 1.51
| 1.52
| 492,429
| 746,029
| 65.2
| 65.2
| 0.1 |
2006-Sep-06 Wed
| 1.52
| 1.525
| 1.51
| 1.525
|
|
| ###
| ###
| 0.1 |
2006-Sep-05 Tue
| 1.51
| ###
| 1.51
| 1.51
| 271,053
| 204,645
| ###
| ###
| 0.1 |
2006-Sep-04 Mon
| 1.51
| 1.52
| 1.51
| 1.51
| 106,473
| ###
| 67.6
| 67.6
| 0.1 |
2006-Sep-01 Fri
| 1.5
| 1.51
| 1.49
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-31 Thu
| 1.48
| 1.48
| 1.46
| 1.48
|
|
| 61.5
| 61.5
| 0.1 |
2006-Aug-30 Wed
| 1.485
| 1.49
| 1.485
| 1.485
|
|
| ###
| ###
| ### |
2006-Aug-29 Tue
| 1.49
| ###
| 1.49
| 1.49
| 53,276
| ###
| 66.5
| 66.5
| ### |
2006-Aug-28 Mon
| 1.51
| 1.51
| 1.49
| 1.49
| 153,941
| ###
| 24.2
| 24.2
| ### |
2006-Aug-25 Fri
| 1.52
| 1.52
| 1.485
| 1.5
|
|
| 16.2
| 16.2
| 0.1 |
2006-Aug-24 Thu
| 1.52
| 1.52
| 1.5
| 1.5
| 955,349
| 1,442,576
| 26.4
| 26.4
| 0.1 |
2006-Aug-23 Wed
| 1.52
| 1.52
| 1.52
| 1.52
|
|
| 64.3
| 64.3
| 0.1 |
2006-Aug-22 Tue
| 1.52
| 1.52
| 1.52
| 1.52
|
|
| 69.0
| 69.0
| 0.1 |
2006-Aug-21 Mon
| 1.5
| 1.52
| 1.5
| 1.52
|
|
| 80.4
| 80.4
| 0.1 |
2006-Aug-18 Fri
| 1.485
| 1.52
| 1.48
| 1.52
| 180,484
| 270,726
| 84.1
| 84.1
| 0.1 |
2006-Aug-17 Thu
| 1.5
| 1.5
| 1.46
| 1.49
| 69,685
| ###
| ###
| ###
| ### |
2006-Aug-16 Wed
| ###
| 1.5
| ###
| 1.5
| 250,778
| 188,083
| 79.7
| 79.7
| 0.1 |
2006-Aug-15 Tue
| 1.45
| 1.475
| 1.41
| 1.475
|
|
| ###
| ###
| 0.1 |
2006-Aug-14 Mon
| 1.475
| 1.475
| 1.47
| 1.47
|
|
| 29.3
| 29.3
| ### |
2006-Aug-11 Fri
| 1.45
| 1.475
| 1.43
| 1.475
|
|
| ###
| ###
| 0.1 |
2006-Aug-10 Thu
| 1.43
| 1.46
| 1.43
| 1.45
|
|
| 81.4
| 81.4
| ### |
2006-Aug-09 Wed
| 1.41
| 1.42
| 1.41
| 1.42
| 167,384
| 236,848
| 79.7
| 79.7
| ### |
2006-Aug-08 Tue
| ###
| ###
| ###
| 1.41
| 146,255
| 0
| ###
| ###
| ### |
2006-Aug-07 Mon
| 1.41
| 1.43
| 1.4
| 1.42
|
|
| 77.0
| 77.0
| ### |
2006-Aug-04 Fri
| 1.41
| 1.41
| 1.41
| 1.41
|
|
| 73.9
| 73.9
| ### |
2006-Aug-03 Thu
| 1.4
| 1.41
| 1.4
| 1.41
| 2,157,425
| 3,031,182
| ###
| ###
| ### |
2006-Aug-02 Wed
| 1.4
| 1.425
| 1.4
| 1.42
|
|
| 84.4
| 84.4
| ### |
2006-Aug-01 Tue
| ###
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-31 Mon
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2006-Jul-28 Fri
| ###
| 1.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-27 Thu
| 1.41
| ###
| ###
| 1.41
|
|
| ###
| ###
| ### |
2006-Jul-26 Wed
| ###
| 1.4
| ###
| 1.4
|
|
| ###
| ###
| ### |
2006-Jul-25 Tue
| 1.42
| 1.43
| ###
| 1.4
| 8,312,885
| ###
| ###
| ###
| ### |
2006-Jul-24 Mon
| 1.45
| 1.45
| 1.43
| 1.43
| 188,627
| 271,622
| 26.2
| 26.2
| 0.1 |
2006-Jul-21 Fri
| 1.445
| 1.445
| 1.44
| 1.44
|
|
| 33.4
| 33.4
| 0.1 |
2006-Jul-20 Thu
| 1.42
| 1.5
| 1.42
| 1.5
|
|
| ###
| ###
| 0.1 |
2006-Jul-19 Wed
| 1.43
| 1.43
| 1.41
| 1.41
| 77,456
| 109,987
| 25.6
| 25.6
| ### |
2006-Jul-18 Tue
| 1.43
| 1.44
| 1.42
| 1.43
|
|
| 73.2
| 73.2
| 0.1 |
2006-Jul-17 Mon
| 1.42
| 1.42
| 1.385
| 1.42
| 257,984
| 361,822
| 73.6
| 73.6
| ### |
2006-Jul-14 Fri
| 1.43
| 1.45
| 1.42
| 1.42
|
|
| 38.7
| 38.7
| ### |
2006-Jul-13 Thu
| 1.41
| 1.44
| 1.41
| 1.42
|
|
| 78.8
| 78.8
| ### |
2006-Jul-12 Wed
| ###
| 1.41
| ###
| 1.41
|
|
| 78.9
| 78.9
| ### |
2006-Jul-11 Tue
| ###
| 1.4
| ###
| 1.4
|
|
| 78.2
| 78.2
| ### |
2006-Jul-10 Mon
| ###
| 1.4
| ###
| ###
| 260,725
| ###
| 84.4
| 84.4
| 0.0 |
2006-Jul-07 Fri
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2006-Jul-06 Thu
| ###
| ###
| ###
| ###
| 214,483
| 0
| 74.1
| 74.1
| 0.0 |
2006-Jul-05 Wed
| ###
| ###
| ###
| ###
| 298,751
| 0
| 65.2
| 65.2
| 0.0 |
2006-Jul-04 Tue
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2006-Jul-03 Mon
| ###
| ###
| ###
| ###
| 330,528
| 0
| 66.1
| 66.1
| 0.0 |
2006-Jun-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-28 Wed
| ###
| ###
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2006-Jun-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-26 Mon
| 1.29
| ###
| 1.29
| ###
| 40,281
| 25,981
| ###
| ###
| 0.0 |
2006-Jun-23 Fri
| 1.29
| ###
| 1.29
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-22 Thu
| 1.29
| 1.29
| 1.29
| 1.29
|
|
| 63.6
| 63.6
| 0.1 |
2006-Jun-21 Wed
| 1.29
| 1.29
| 1.29
| 1.29
| 86,386
| ###
| 70.7
| 70.7
| 0.1 |
2006-Jun-20 Tue
| 1.29
| 1.29
| 1.29
| 1.29
|
|
| ###
| ###
| 0.1 |
2006-Jun-19 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-16 Fri
| 1.27
| ###
| 1.27
| ###
|
|
| 88.8
| 88.8
| 0.0 |
|