End of day Prices (full format), 600 Days for (CRG) CRANE GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.43 |
2011-May-06 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-May-05 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-May-04 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-May-03 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-May-02 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Apr-29 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Apr-28 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Apr-27 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Apr-21 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Apr-20 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Apr-19 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Apr-18 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Apr-15 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Apr-14 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Apr-13 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Apr-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Apr-11 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Apr-08 Fri
| ###
| 10.45
| ###
| ###
| 34,742
| 181,526
| 67.6
| 67.6
| 0.0 |
2011-Apr-07 Thu
| ###
| ###
| 10.22
| ###
| 112,158
| 573,127
| 37.9
| 37.9
| 0.0 |
2011-Apr-06 Wed
| 10.4
| 10.41
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2011-Apr-05 Tue
| 10.44
| 10.48
| ###
| 10.43
|
|
| 34.1
| 34.1
| 0.7 |
2011-Apr-04 Mon
| ###
| 10.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-01 Fri
| 10.22
| ###
| 10.22
| 10.23
|
|
| ###
| ###
| ### |
2011-Mar-31 Thu
| 10.23
| ###
| 10.2
| 10.22
| 1,083,924
| ###
| ###
| ###
| 0.7 |
2011-Mar-30 Wed
| ###
| 10.28
| ###
| 10.23
| 334,677
| ###
| ###
| ###
| ### |
2011-Mar-29 Tue
| ###
| 10.23
| ###
| 10.22
| 100,589
| ###
| ###
| ###
| 0.7 |
2011-Mar-28 Mon
| ###
| 10.25
| ###
| ###
| 251,672
| ###
| 35.0
| 35.0
| 0.0 |
2011-Mar-25 Fri
| ###
| ###
| ###
| ###
|
|
| 65.5
| 65.5
| 0.0 |
2011-Mar-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-23 Wed
| ###
| ###
| 9.88
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-22 Tue
| ###
| ###
| 9.86
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2011-Mar-21 Mon
| 9.8
| 9.89
| 9.78
| 9.88
| 983,728
| ###
| 69.2
| 69.2
| 0.7 |
2011-Mar-18 Fri
| 9.89
| ###
| ###
| 9.84
|
|
| 18.8
| 18.8
| 0.7 |
2011-Mar-17 Thu
| 9.84
| ###
| ###
| 9.87
|
|
| ###
| ###
| ### |
2011-Mar-16 Wed
| 9.77
| 9.85
| 9.76
| 9.85
|
|
| 47.8
| 47.8
| ### |
2011-Mar-15 Tue
| 9.7
| 9.85
| 9.7
| 9.77
|
|
| ###
| ###
| 0.7 |
2011-Mar-14 Mon
| 9.75
| 9.85
| 9.72
| 9.78
|
|
| ###
| ###
| 0.7 |
2011-Mar-11 Fri
| 9.79
| 9.88
| 9.79
| 9.85
|
|
| 73.2
| 73.2
| ### |
2011-Mar-10 Thu
| 9.85
| ###
| 9.79
| 9.83
| 331,776
| 1,624,043
| ###
| ###
| 0.7 |
2011-Mar-09 Wed
| 9.83
| 9.88
| 9.82
| 9.85
|
|
| 81.1
| 81.1
| ### |
2011-Mar-08 Tue
| 9.78
| 9.88
| 9.74
| 9.87
| 149,382
| ###
| 76.1
| 76.1
| ### |
2011-Mar-07 Mon
| 9.75
| 9.85
| 9.75
| 9.8
|
|
| 78.4
| 78.4
| 0.7 |
2011-Mar-04 Fri
| 9.86
| ###
| 9.78
| 9.84
|
|
| 30.6
| 30.6
| 0.7 |
2011-Mar-03 Thu
| ###
| 9.8
| ###
| 9.8
| 437,189
| 2,142,226
| 79.2
| 79.2
| 0.7 |
2011-Mar-02 Wed
| ###
| 9.73
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2011-Mar-01 Tue
| 9.8
| 9.81
| 9.73
| 9.75
|
|
| 36.0
| 36.0
| ### |
2011-Feb-28 Mon
| ###
| 9.8
| 9.52
| 9.78
| 197,889
| ###
| ###
| ###
| 0.7 |
2011-Feb-25 Fri
| ###
| 9.71
| 9.57
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2011-Feb-24 Thu
| 9.55
| ###
| 9.55
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2011-Feb-23 Wed
| 9.55
| ###
| 9.44
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2011-Feb-22 Tue
| 9.43
| ###
| 9.43
| 9.58
|
|
| ###
| ###
| 0.7 |
2011-Feb-21 Mon
| 9.52
| 9.52
| ###
| 9.51
| 302,987
| ###
| ###
| ###
| ### |
2011-Feb-18 Fri
| 9.48
| 9.55
| 9.47
| 9.54
|
|
| 72.4
| 72.4
| ### |
2011-Feb-17 Thu
| 9.43
| 9.51
| 9.41
| 9.5
|
|
| 74.9
| 74.9
| 0.7 |
2011-Feb-16 Wed
| ###
| 9.47
| ###
| 9.43
|
|
| ###
| ###
| ### |
2011-Feb-15 Tue
| 9.45
| 9.48
| ###
| 9.45
|
|
| ###
| ###
| 0.7 |
2011-Feb-14 Mon
| 9.4
| 9.48
| ###
| 9.46
| 369,653
| 1,752,155
| 72.0
| 72.0
| 0.7 |
2011-Feb-11 Fri
| 9.4
| 9.48
| ###
| 9.43
|
|
| ###
| ###
| ### |
2011-Feb-10 Thu
| ###
| 9.45
| ###
| 9.42
|
|
| ###
| ###
| 0.7 |
2011-Feb-09 Wed
| ###
| 9.46
| ###
| 9.42
|
|
| 74.7
| 74.7
| 0.7 |
2011-Feb-08 Tue
| 9.5
| ###
| 9.47
| 9.51
|
|
| 71.6
| 71.6
| ### |
2011-Feb-07 Mon
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2011-Feb-04 Fri
| ###
| ###
| ###
| ###
| 1,160,772
| 0
| ###
| ###
| 0.0 |
2011-Feb-03 Thu
| ###
| ###
| ###
| ###
| 1,170,976
| 0
| ###
| ###
| 0.0 |
2011-Feb-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-01 Tue
| ###
| ###
| ###
| ###
| 3,483,481
| 0
| 30.6
| 30.6
| 0.0 |
2011-Jan-31 Mon
| ###
| ###
| ###
| ###
| 2,698,726
| 0
| 36.1
| 36.1
| 0.0 |
2011-Jan-28 Fri
| 9.58
| 9.58
| 9.58
| 9.58
| 0
|
|
|
| 0.7 |
2011-Jan-27 Thu
| 9.58
| 9.58
| 9.58
| 9.58
| 0
|
|
|
| 0.7 |
2011-Jan-25 Tue
| 9.52
| ###
| 9.5
| 9.58
|
|
| ###
| ###
| 0.7 |
2011-Jan-24 Mon
| ###
| 9.52
| ###
| 9.52
|
|
| ###
| ###
| ### |
2011-Jan-21 Fri
| 9.45
| 9.52
| 9.27
| ###
| 518,055
| 4,867,126
| ###
| ###
| 0.0 |
2011-Jan-20 Thu
| 9.55
| ###
| 9.51
| 9.53
| 261,278
| 1,242,376
| ###
| ###
| ### |
2011-Jan-19 Wed
| ###
| ###
| 9.57
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2011-Jan-18 Tue
| ###
| 9.72
| 9.51
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-17 Mon
| ###
| 9.72
| 9.57
| ###
|
|
| 41.7
| 41.7
| 0.0 |
2011-Jan-14 Fri
| ###
| ###
| ###
| ###
| 349,944
| 0
| ###
| ###
| 0.0 |
2011-Jan-13 Thu
| 9.55
| ###
| 9.52
| 9.58
| 577,748
| 2,750,080
| 60.5
| 60.5
| 0.7 |
2011-Jan-12 Wed
| 9.5
| 9.53
| 9.45
| 9.5
| 629,774
| 5,976,555
| ###
| ###
| 0.7 |
2011-Jan-11 Tue
| ###
| 9.5
| ###
| 9.49
|
|
| ###
| ###
| 0.7 |
2011-Jan-10 Mon
| ###
| 9.41
| ###
| ###
| 298,079
| ###
| ###
| ###
| 0.0 |
2011-Jan-07 Fri
| ###
| ###
| ###
| ###
| 236,247
| 0
| ###
| ###
| 0.0 |
2011-Jan-06 Thu
| 9.4
| 9.4
| 9.28
| ###
| 584,479
| ###
| ###
| ###
| 0.0 |
2011-Jan-05 Wed
| ###
| 9.49
| ###
| 9.4
| 323,227
| ###
| ###
| ###
| ### |
2011-Jan-04 Tue
| ###
| 9.41
| ###
| ###
|
|
| 65.7
| 65.7
| 0.0 |
2010-Dec-31 Fri
| 9.43
| 9.43
| ###
| ###
| 55,082
| ###
| ###
| ###
| 0.0 |
2010-Dec-30 Thu
| 9.43
| 9.44
| ###
| 9.41
|
|
| 27.7
| 27.7
| 0.7 |
2010-Dec-29 Wed
| 9.41
| 9.44
| 9.41
| 9.41
|
|
| 66.5
| 66.5
| 0.7 |
2010-Dec-24 Fri
| ###
| 9.44
| ###
| 9.4
|
|
| ###
| ###
| ### |
2010-Dec-23 Thu
| ###
| 9.45
| ###
| 9.4
| 839,727
| ###
| 70.4
| 70.4
| ### |
2010-Dec-22 Wed
| ###
| 9.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-21 Tue
| ###
| 9.43
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2010-Dec-20 Mon
| 9.49
| 9.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-17 Fri
| ###
| 9.49
| ###
| 9.49
| 636,187
| ###
| 77.8
| 77.8
| 0.7 |
2010-Dec-16 Thu
| ###
| ###
| 9.25
| ###
| 1,324,859
| 6,127,472
| 64.7
| 64.7
| 0.0 |
2010-Dec-15 Wed
| ###
| 9.4
| ###
| 9.4
| 1,293,482
| ###
| ###
| ###
| ### |
2010-Dec-14 Tue
| ###
| 7.76
| ###
| ###
| 11,869,780
| 46,054,746
| ###
| ###
| 0.0 |
2010-Dec-13 Mon
| ###
| 7.71
| ###
| 7.71
| 160,520
| ###
| 79.6
| 79.6
| ### |
2010-Dec-10 Fri
| ###
| ###
| 7.5
| 7.57
| 129,520
| ###
| ###
| ###
| ### |
2010-Dec-09 Thu
| 7.45
| 7.57
| 7.4
| 7.57
| 146,071
| 1,093,341
| ###
| ###
| ### |
2010-Dec-08 Wed
| ###
| 7.42
| 7.28
| 7.4
| 222,582
| 1,635,977
| 72.3
| 72.3
| 0.5 |
2010-Dec-07 Tue
| 7.47
| 7.5
| 7.41
| 7.46
|
|
| ###
| ###
| 0.5 |
2010-Dec-06 Mon
| 7.47
| 7.52
| 7.44
| 7.5
| 322,156
| 2,409,726
| 71.4
| 71.4
| 0.5 |
2010-Dec-03 Fri
| 7.5
| 7.5
| 7.42
| 7.46
| 156,176
| 1,165,072
| ###
| ###
| 0.5 |
2010-Dec-02 Thu
| 7.5
| 7.5
| ###
| 7.46
| 217,476
| ###
| 28.8
| 28.8
| 0.5 |
2010-Dec-01 Wed
| ###
| 7.59
| ###
| 7.44
|
|
| 92.3
| 92.3
| ### |
2010-Nov-30 Tue
| ###
| 7.2
| ###
| ###
| 673,425
| ###
| 75.6
| 75.6
| 0.0 |
2010-Nov-29 Mon
| ###
| 7.2
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2010-Nov-26 Fri
| 7.21
| 7.23
| ###
| 7.2
| 118,459
| 428,229
| ###
| ###
| 0.5 |
2010-Nov-25 Thu
| ###
| 7.25
| ###
| 7.24
| 1,223,846
| 4,436,441
| ###
| ###
| 0.5 |
2010-Nov-24 Wed
| ###
| ###
| ###
| ###
|
|
| 63.5
| 63.5
| 0.0 |
2010-Nov-23 Tue
| ###
| 7.24
| ###
| 7.24
| 838,274
| 3,034,551
| 84.2
| 84.2
| 0.5 |
2010-Nov-22 Mon
| ###
| 7.21
| ###
| 7.21
| 71,227
| 256,773
| 79.1
| 79.1
| ### |
2010-Nov-19 Fri
| ###
| 7.2
| ###
| ###
| 84,647
| 304,729
| ###
| ###
| 0.0 |
2010-Nov-18 Thu
| 7.2
| 7.21
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2010-Nov-17 Wed
| ###
| 7.25
| ###
| 7.22
| 176,650
| 640,356
| ###
| ###
| 0.5 |
2010-Nov-16 Tue
| ###
| 7.2
| ###
| ###
| 192,953
| ###
| 38.3
| 38.3
| 0.0 |
2010-Nov-15 Mon
| ###
| 7.22
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
2010-Nov-12 Fri
| 7.25
| 7.26
| ###
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2010-Nov-11 Thu
| ###
| ###
| 7.22
| 7.28
|
|
| 25.0
| 25.0
| 0.5 |
2010-Nov-10 Wed
| 7.42
| 7.46
| ###
| ###
| 161,026
| 600,626
| 29.0
| 29.0
| 0.0 |
2010-Nov-09 Tue
| 7.46
| 7.49
| 7.41
| 7.46
| 171,470
| 1,277,451
| 70.0
| 70.0
| 0.5 |
2010-Nov-08 Mon
| 7.49
| 7.52
| 7.45
| 7.47
|
|
| ###
| ###
| ### |
2010-Nov-05 Fri
| ###
| ###
| 7.46
| 7.5
|
|
| 18.5
| 18.5
| 0.5 |
2010-Nov-04 Thu
| ###
| 7.55
| ###
| 7.54
| 166,042
| ###
| ###
| ###
| 0.5 |
2010-Nov-03 Wed
| 7.5
| 7.53
| ###
| 7.42
| 174,347
| ###
| ###
| ###
| 0.5 |
2010-Nov-02 Tue
| 7.53
| 7.53
| 7.4
| 7.5
| 325,447
| ###
| ###
| ###
| 0.5 |
2010-Nov-01 Mon
| ###
| ###
| 7.51
| 7.54
|
|
| ###
| ###
| 0.5 |
2010-Oct-29 Fri
| 7.8
| 7.8
| 7.56
| 7.58
|
|
| ###
| ###
| ### |
2010-Oct-28 Thu
| 7.86
| ###
| 7.8
| ###
| 206,025
| ###
| 70.0
| 70.0
| 0.0 |
2010-Oct-27 Wed
| ###
| ###
| 7.81
| 7.85
| 246,647
| 963,156
| 24.6
| 24.6
| ### |
2010-Oct-26 Tue
| ###
| ###
| ###
| ###
| 73,285
| 0
| 71.6
| 71.6
| 0.0 |
2010-Oct-25 Mon
| 8
| ###
| ###
| ###
| 343,848
| 0
| ###
| ###
| 0.0 |
2010-Oct-22 Fri
| ###
| ###
| ###
| ###
| 93,256
| 0
| ###
| ###
| 0.0 |
2010-Oct-21 Thu
| ###
| ###
| ###
| ###
| 137,841
| 0
| 25.2
| 25.2
| 0.0 |
2010-Oct-20 Wed
| ###
| ###
| 8
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2010-Oct-19 Tue
| ###
| ###
| ###
| ###
| 207,720
| 0
| ###
| ###
| 0.0 |
2010-Oct-18 Mon
| ###
| ###
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2010-Oct-15 Fri
| ###
| 8.23
| ###
| 8.2
| 99,859
| ###
| ###
| ###
| 0.6 |
2010-Oct-14 Thu
| 8.29
| 8.29
| ###
| 8.24
|
|
| ###
| ###
| 0.6 |
2010-Oct-13 Wed
| 8.2
| ###
| ###
| ###
| 235,474
| 0
| ###
| ###
| 0.0 |
2010-Oct-12 Tue
| 8.24
| 8.25
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2010-Oct-11 Mon
| 8.25
| ###
| 8.2
| 8.29
|
|
| ###
| ###
| 0.6 |
2010-Oct-08 Fri
| ###
| 8.21
| ###
| 8.2
| 202,745
| ###
| 68.3
| 68.3
| 0.6 |
2010-Oct-07 Thu
| 8.22
| 8.25
| ###
| 8.2
|
|
| 27.3
| 27.3
| 0.6 |
2010-Oct-06 Wed
| ###
| ###
| ###
| 8.25
|
|
| 70.2
| 70.2
| ### |
2010-Oct-05 Tue
| ###
| 8.2
| ###
| ###
| 213,987
| 877,346
| 70.6
| 70.6
| 0.0 |
2010-Oct-04 Mon
| 8.28
| 8.28
| ###
| ###
| 80,340
| ###
| ###
| ###
| 0.0 |
2010-Oct-01 Fri
| 8.2
| ###
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2010-Sep-30 Thu
| 8.4
| 8.4
| ###
| ###
|
|
| 18.5
| 18.5
| 0.0 |
2010-Sep-29 Wed
| 8.4
| 8.48
| ###
| ###
| 270,780
| ###
| 36.4
| 36.4
| 0.0 |
2010-Sep-28 Tue
| 8.48
| 8.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-27 Mon
| 8.52
| 8.55
| 8.49
| 8.5
|
|
| ###
| ###
| 0.6 |
2010-Sep-24 Fri
| 8.45
| 8.48
| 8.41
| 8.45
|
|
| 70.6
| 70.6
| ### |
2010-Sep-23 Thu
| 8.49
| 8.56
| 8.4
| 8.5
|
|
| ###
| ###
| 0.6 |
2010-Sep-22 Wed
| 8.54
| 8.59
| 8.54
| 8.54
|
|
| ###
| ###
| ### |
2010-Sep-21 Tue
| 8.59
| ###
| 8.53
| 8.53
| 123,980
| 528,774
| 37.3
| 37.3
| ### |
2010-Sep-20 Mon
| 8.49
| 8.58
| 8.49
| 8.55
|
|
| ###
| ###
| ### |
2010-Sep-17 Fri
| 8.52
| 8.59
| 8.5
| 8.55
| 232,456
| ###
| ###
| ###
| ### |
2010-Sep-16 Thu
| 8.55
| 8.59
| 8.44
| 8.5
|
|
| 37.3
| 37.3
| 0.6 |
2010-Sep-15 Wed
| 8.5
| ###
| 8.48
| 8.55
| 270,457
| ###
| ###
| ###
| ### |
2010-Sep-14 Tue
| 8.48
| 8.56
| 8.42
| 8.5
| 162,328
| ###
| 68.9
| 68.9
| 0.6 |
2010-Sep-13 Mon
| 8.51
| ###
| ###
| 8.49
|
|
| 29.3
| 29.3
| ### |
2010-Sep-10 Fri
| 8.47
| ###
| 8.43
| 8.5
|
|
| 73.8
| 73.8
| 0.6 |
2010-Sep-09 Thu
| 8.44
| ###
| ###
| 8.53
| 268,242
| 0
| ###
| ###
| ### |
2010-Sep-08 Wed
| ###
| 8.4
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2010-Sep-07 Tue
| ###
| 8.4
| ###
| ###
| 185,674
| ###
| 70.9
| 70.9
| 0.0 |
2010-Sep-06 Mon
| ###
| ###
| ###
| ###
| 1,786,426
| 0
| ###
| ###
| 0.0 |
2010-Sep-03 Fri
| ###
| ###
| 8.24
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2010-Sep-02 Thu
| ###
| 8.4
| 8.26
| ###
|
|
| 36.7
| 36.7
| 0.0 |
2010-Sep-01 Wed
| ###
| 8.26
| ###
| 8.25
| 609,685
| ###
| ###
| ###
| ### |
2010-Aug-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-30 Mon
| 8
| 8.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-27 Fri
| 7.85
| ###
| 7.84
| ###
| 175,485
| ###
| ###
| ###
| 0.0 |
2010-Aug-26 Thu
| ###
| ###
| 7.84
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-25 Wed
| ###
| 8
| ###
| ###
| 264,228
| ###
| 39.0
| 39.0
| 0.0 |
2010-Aug-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-20 Fri
| 8.23
| 8.27
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2010-Aug-19 Thu
| 8.22
| ###
| ###
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2010-Aug-18 Wed
| 8.49
| 8.49
| ###
| 8.2
|
|
| 13.0
| 13.0
| 0.6 |
2010-Aug-17 Tue
| 8.2
| ###
| ###
| 8.44
| 403,077
| 0
| 86.5
| 86.5
| 0.6 |
2010-Aug-16 Mon
| ###
| ###
| ###
| 8.25
|
|
| ###
| ###
| ### |
2010-Aug-13 Fri
| ###
| 8.27
| ###
| 8.26
|
|
| ###
| ###
| 0.6 |
2010-Aug-12 Thu
| ###
| 8.23
| ###
| 8.23
|
|
| 78.9
| 78.9
| 0.6 |
2010-Aug-11 Wed
| ###
| ###
| ###
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2010-Aug-10 Tue
| 8.4
| 8.42
| 8.27
| ###
| 373,979
| 3,120,854
| 35.8
| 35.8
| 0.0 |
2010-Aug-09 Mon
| 8.71
| 8.76
| ###
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2010-Aug-06 Fri
| 8.71
| 8.88
| 8.7
| 8.8
|
|
| 75.6
| 75.6
| 0.6 |
2010-Aug-05 Thu
| ###
| 8.81
| ###
| 8.81
|
|
| ###
| ###
| ### |
2010-Aug-04 Wed
| 8.58
| ###
| 8.53
| ###
| 268,771
| ###
| 77.0
| 77.0
| 0.0 |
2010-Aug-03 Tue
| 8.71
| 8.73
| 8.46
| 8.53
|
|
| ###
| ###
| ### |
2010-Aug-02 Mon
| 8.57
| 8.79
| 8.52
| 8.79
| 395,646
| ###
| 85.2
| 85.2
| 0.6 |
2010-Jul-30 Fri
| 8.52
| ###
| ###
| ###
| 198,728
| 0
| ###
| ###
| 0.0 |
2010-Jul-29 Thu
| 8.59
| 8.7
| 8.55
| ###
| 188,559
| 1,626,321
| ###
| ###
| 0.0 |
2010-Jul-28 Wed
| ###
| ###
| 8.58
| ###
| 246,729
| ###
| ###
| ###
| 0.0 |
2010-Jul-27 Tue
| 8.71
| 8.76
| 8.59
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-26 Mon
| 8.53
| 8.7
| 8.41
| 8.7
|
|
| 82.9
| 82.9
| ### |
2010-Jul-23 Fri
| ###
| 8.56
| ###
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2010-Jul-22 Thu
| ###
| ###
| ###
| ###
| 103,483
| 0
| ###
| ###
| 0.0 |
2010-Jul-21 Wed
| 8.23
| 8.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-20 Tue
| ###
| 8.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-16 Fri
| 8.22
| ###
| ###
| 8.2
| 93,988
| 0
| ###
| ###
| 0.6 |
2010-Jul-15 Thu
| ###
| ###
| 8.2
| 8.25
| 185,842
| 761,952
| 27.2
| 27.2
| ### |
2010-Jul-14 Wed
| ###
| 8.26
| ###
| 8.26
| 163,728
| ###
| ###
| ###
| 0.6 |
2010-Jul-13 Tue
| 8.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-12 Mon
| ###
| ###
| ###
| 8.2
| 128,385
| 0
| 75.7
| 75.7
| 0.6 |
2010-Jul-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-08 Thu
| ###
| 8.24
| 8
| ###
| 187,880
| 1,525,585
| 77.6
| 77.6
| 0.0 |
2010-Jul-07 Wed
| ###
| ###
| 7.76
| ###
| 197,751
| 767,273
| ###
| ###
| 0.0 |
2010-Jul-06 Tue
| ###
| ###
| ###
| ###
| 151,356
| 0
| ###
| ###
| 0.0 |
2010-Jul-05 Mon
| ###
| 8.29
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2010-Jul-02 Fri
| 8
| 8.4
| 8
| ###
| 194,059
| 1,591,283
| 77.2
| 77.2
| 0.0 |
2010-Jul-01 Thu
| ###
| ###
| 7.87
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2010-Jun-30 Wed
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2010-Jun-29 Tue
| 8.21
| 8.22
| ###
| ###
| 149,545
| 614,629
| 39.5
| 39.5
| 0.0 |
2010-Jun-28 Mon
| ###
| ###
| ###
| 8.28
|
|
| 45.0
| 45.0
| ### |
2010-Jun-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-24 Thu
| 8.28
| 8.44
| 8.28
| ###
| 282,371
| 2,360,621
| ###
| ###
| 0.0 |
2010-Jun-23 Wed
| 8.21
| ###
| 8.21
| 8.26
| 212,021
| 870,346
| ###
| ###
| 0.6 |
2010-Jun-22 Tue
| ###
| ###
| 8.22
| 8.25
| 226,345
| 930,277
| 31.4
| 31.4
| ### |
2010-Jun-21 Mon
| 8.5
| 8.55
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2010-Jun-18 Fri
| 8.52
| 8.54
| ###
| 8.41
|
|
| ###
| ###
| ### |
2010-Jun-17 Thu
| ###
| 8.71
| 8.47
| 8.52
|
|
| ###
| ###
| 0.6 |
2010-Jun-16 Wed
| 8.59
| 8.74
| 8.55
| 8.72
|
|
| 79.8
| 79.8
| 0.6 |
2010-Jun-15 Tue
| 8.5
| 8.57
| 8.43
| 8.55
|
|
| 76.3
| 76.3
| ### |
2010-Jun-11 Fri
| 8.57
| ###
| ###
| 8.43
| 241,789
| 0
| 21.4
| 21.4
| 0.6 |
2010-Jun-10 Thu
| 8.4
| 8.54
| 8.4
| 8.45
| 177,575
| ###
| ###
| ###
| ### |
2010-Jun-09 Wed
| ###
| ###
| ###
| 8.41
| 182,873
| 0
| 80.4
| 80.4
| ### |
2010-Jun-08 Tue
| ###
| ###
| 8.23
| ###
| 284,946
| 1,172,552
| ###
| ###
| 0.0 |
2010-Jun-07 Mon
| 8.47
| 8.47
| 8.27
| ###
| 265,270
| ###
| ###
| ###
| 0.0 |
2010-Jun-04 Fri
| ###
| 8.81
| 8.52
| 8.56
| 305,170
| ###
| 24.5
| 24.5
| ### |
2010-Jun-03 Thu
| 8.87
| 8.88
| ###
| 8.71
|
|
| ###
| ###
| 0.6 |
2010-Jun-02 Wed
| 8.75
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-01 Tue
| 8.85
| ###
| 8.74
| 8.85
|
|
| ###
| ###
| 0.6 |
2010-May-31 Mon
| 8.79
| ###
| 8.75
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-28 Fri
| 8.74
| 8.89
| ###
| 8.89
|
|
| 73.4
| 73.4
| ### |
2010-May-27 Thu
| 8.57
| 8.79
| 8.49
| 8.79
| 250,474
| ###
| 79.6
| 79.6
| 0.6 |
2010-May-26 Wed
| ###
| 8.76
| 8.45
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-25 Tue
| ###
| ###
| 8.5
| 8.51
|
|
| 44.2
| 44.2
| 0.6 |
2010-May-24 Mon
| 8.57
| 8.77
| 8.5
| 8.7
|
|
| ###
| ###
| ### |
2010-May-21 Fri
| 8.52
| ###
| 8.47
| ###
|
|
| 63.0
| 63.0
| 0.0 |
2010-May-20 Thu
| 8.7
| ###
| 8.7
| 8.8
|
|
| 88.1
| 88.1
| 0.6 |
2010-May-19 Wed
| 8.88
| 8.89
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2010-May-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-17 Mon
| ###
| ###
| 8.79
| 8.88
|
|
| 42.6
| 42.6
| 0.6 |
2010-May-14 Fri
| ###
| ###
| 9
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-13 Thu
| ###
| ###
| ###
| ###
|
|
| 61.0
| 61.0
| 0.0 |
2010-May-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-11 Tue
| ###
| ###
| 8.82
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-10 Mon
| 8.75
| ###
| 8.52
| ###
| 311,252
| ###
| ###
| ###
| 0.0 |
2010-May-07 Fri
| 8.77
| ###
| 8.5
| 8.75
|
|
| 22.9
| 22.9
| 0.6 |
2010-May-06 Thu
| ###
| ###
| 8.86
| ###
| 261,224
| 1,157,222
| ###
| ###
| 0.0 |
2010-May-05 Wed
| ###
| ###
| ###
| 9
| 189,481
| 0
| ###
| ###
| 0.6 |
2010-May-04 Tue
| 9
| 9.21
| 9
| ###
|
|
| 87.8
| 87.8
| 0.0 |
2010-May-03 Mon
| 9
| ###
| 8.85
| ###
| 915,777
| ###
| 36.6
| 36.6
| 0.0 |
2010-Apr-30 Fri
| ###
| ###
| 8.88
| ###
|
|
| 35.4
| 35.4
| 0.0 |
2010-Apr-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-28 Wed
| ###
| ###
| 8.88
| ###
| 260,050
| 1,154,622
| 74.5
| 74.5
| 0.0 |
2010-Apr-27 Tue
| ###
| 9.28
| ###
| ###
| 218,182
| ###
| ###
| ###
| 0.0 |
2010-Apr-23 Fri
| ###
| 9.23
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2010-Apr-22 Thu
| ###
| 9.27
| ###
| 9.2
| 266,248
| 1,234,059
| ###
| ###
| 0.7 |
2010-Apr-21 Wed
| ###
| 9.22
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2010-Apr-20 Tue
| 9
| ###
| ###
| 9
|
|
| 70.6
| 70.6
| 0.6 |
2010-Apr-19 Mon
| ###
| ###
| ###
| ###
|
|
| 38.8
| 38.8
| 0.0 |
2010-Apr-16 Fri
| ###
| 9.23
| ###
| 9.2
| 1,426,746
| ###
| ###
| ###
| 0.7 |
2010-Apr-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-14 Wed
| ###
| ###
| 9
| ###
| 249,642
| 1,123,389
| 71.3
| 71.3
| 0.0 |
2010-Apr-13 Tue
| ###
| ###
| ###
| ###
| 147,744
| 0
| ###
| ###
| 0.0 |
2010-Apr-12 Mon
| ###
| 9
| 8.89
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-09 Fri
| ###
| ###
| 8.89
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2010-Apr-08 Thu
| ###
| ###
| 8.87
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2010-Apr-07 Wed
| 8.86
| ###
| 8.86
| 9
| 291,472
| 1,291,220
| 78.7
| 78.7
| 0.6 |
2010-Apr-06 Tue
| 8.83
| ###
| 8.73
| 8.83
|
|
| 67.3
| 67.3
| ### |
2010-Apr-01 Thu
| 8.85
| ###
| ###
| 8.8
| 531,272
| 0
| 25.7
| 25.7
| 0.6 |
2010-Mar-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-30 Tue
| ###
| ###
| ###
| ###
| 626,054
| 0
| ###
| ###
| 0.0 |
2010-Mar-29 Mon
| ###
| 9
| 8.87
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-26 Fri
| 8.82
| ###
| 8.78
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2010-Mar-25 Thu
| ###
| ###
| 8.88
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2010-Mar-24 Wed
| ###
| ###
| 8.84
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2010-Mar-23 Tue
| 8.73
| 8.89
| ###
| 8.89
|
|
| 83.0
| 83.0
| ### |
2010-Mar-22 Mon
| 8.72
| 8.82
| ###
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2010-Mar-19 Fri
| 8.59
| 8.87
| 8.52
| 8.87
| 454,224
| 3,949,477
| 87.1
| 87.1
| ### |
2010-Mar-18 Thu
| ###
| 8.7
| 8.56
| 8.58
|
|
| ###
| ###
| 0.6 |
2010-Mar-17 Wed
| 8.55
| 8.7
| 8.54
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2010-Mar-16 Tue
| 8.43
| 8.49
| ###
| 8.43
| 252,687
| 1,072,656
| 73.3
| 73.3
| 0.6 |
2010-Mar-15 Mon
| 8.45
| 8.45
| 8.4
| 8.42
| 377,324
| 3,178,954
| ###
| ###
| ### |
2010-Mar-12 Fri
| 8.47
| 8.48
| 8.4
| 8.45
| 356,426
| ###
| 30.7
| 30.7
| ### |
2010-Mar-11 Thu
| ###
| ###
| ###
| 8.44
|
|
| 14.0
| 14.0
| 0.6 |
2010-Mar-10 Wed
| ###
| 8.75
| 8.57
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-09 Tue
| ###
| 8.75
| ###
| 8.71
|
|
| ###
| ###
| 0.6 |
2010-Mar-08 Mon
| ###
| 8.72
| 8.59
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2010-Mar-05 Fri
| ###
| 8.71
| 8.57
| 8.59
|
|
| 26.3
| 26.3
| ### |
2010-Mar-04 Thu
| ###
| 8.71
| 8.53
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-03 Wed
| 8.55
| ###
| 8.45
| ###
| 190,049
| 802,957
| 73.9
| 73.9
| 0.0 |
2010-Mar-02 Tue
| ###
| ###
| ###
| 8.55
| 171,529
| 0
| 27.4
| 27.4
| ### |
2010-Mar-01 Mon
| 8.49
| 8.76
| 8.49
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-26 Fri
| 8.41
| 8.45
| ###
| 8.4
|
|
| ###
| ###
| ### |
2010-Feb-25 Thu
| ###
| 8.71
| ###
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2010-Feb-24 Wed
| ###
| 8.7
| 8.42
| 8.5
|
|
| 25.9
| 25.9
| 0.6 |
2010-Feb-23 Tue
| ###
| ###
| ###
| 8.71
| 199,252
| 0
| ###
| ###
| 0.6 |
2010-Feb-22 Mon
| ###
| ###
| 8.8
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2010-Feb-19 Fri
| 8.84
| ###
| 8.56
| 8.71
| 370,846
| 1,587,220
| ###
| ###
| 0.6 |
2010-Feb-18 Thu
| 8.81
| ###
| 8.72
| 8.81
| 188,854
| ###
| ###
| ###
| ### |
2010-Feb-17 Wed
| ###
| 8.72
| 8.42
| 8.7
|
|
| 73.4
| 73.4
| ### |
2010-Feb-16 Tue
| ###
| ###
| 8.5
| 8.5
|
|
| ###
| ###
| 0.6 |
2010-Feb-15 Mon
| 8.73
| ###
| 8.55
| 8.82
|
|
| 80.9
| 80.9
| ### |
2010-Feb-12 Fri
| ###
| ###
| ###
| 9.28
|
|
| 31.4
| 31.4
| 0.7 |
2010-Feb-11 Thu
| 9.21
| 9.26
| ###
| 9.26
|
|
| ###
| ###
| ### |
2010-Feb-10 Wed
| ###
| ###
| ###
| 9.21
|
|
| ###
| ###
| 0.7 |
2010-Feb-09 Tue
| ###
| 9
| ###
| ###
| 140,355
| ###
| ###
| ###
| 0.0 |
2010-Feb-08 Mon
| ###
| ###
| 8.87
| ###
| 194,624
| 863,157
| 71.1
| 71.1
| 0.0 |
2010-Feb-05 Fri
| 8.7
| ###
| ###
| ###
| 265,487
| 0
| 85.4
| 85.4
| 0.0 |
2010-Feb-04 Thu
| ###
| ###
| 8.85
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2010-Feb-03 Wed
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2010-Feb-02 Tue
| ###
| 9.25
| 9
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-01 Mon
| 8.82
| 9.25
| 8.81
| ###
|
|
| 93.5
| 93.5
| 0.0 |
2010-Jan-29 Fri
| ###
| ###
| 8.78
| 8.82
| 139,059
| ###
| ###
| ###
| ### |
2010-Jan-28 Thu
| ###
| ###
| 8.88
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2010-Jan-27 Wed
| ###
| 9.22
| ###
| ###
|
|
| 44.2
| 44.2
| 0.0 |
2010-Jan-25 Mon
| 9.26
| 9.26
| ###
| ###
| 228,120
| ###
| 11.7
| 11.7
| 0.0 |
2010-Jan-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-21 Thu
| 9.46
| 9.51
| 9.22
| 9.25
| 295,082
| 2,763,442
| ###
| ###
| ### |
2010-Jan-20 Wed
| 9.45
| 9.75
| 9.43
| 9.46
| 755,849
| ###
| 76.4
| 76.4
| 0.7 |
2010-Jan-19 Tue
| 9.72
| 9.74
| ###
| ###
| 328,859
| 1,601,543
| 12.9
| 12.9
| 0.0 |
2010-Jan-18 Mon
| ###
| ###
| 9.72
| 9.78
| 142,759
| ###
| 22.2
| 22.2
| 0.7 |
2010-Jan-15 Fri
| ###
| ###
| 9.82
| 9.87
| 166,246
| ###
| ###
| ###
| ### |
2010-Jan-14 Thu
| ###
| ###
| 9.88
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2010-Jan-13 Wed
| ###
| ###
| 9.83
| ###
| 207,151
| 1,018,147
| 71.9
| 71.9
| 0.0 |
2010-Jan-12 Tue
| ###
| ###
| ###
| ###
| 123,545
| 0
| ###
| ###
| 0.0 |
2010-Jan-11 Mon
| ###
| ###
| ###
| ###
| 146,971
| 0
| 13.6
| 13.6
| 0.0 |
2010-Jan-08 Fri
| ###
| ###
| ###
| ###
| 227,677
| 0
| 69.8
| 69.8
| 0.0 |
2010-Jan-07 Thu
| ###
| 10.4
| ###
| 10.24
|
|
| ###
| ###
| ### |
2010-Jan-06 Wed
| 9.85
| ###
| 9.73
| ###
| 177,778
| 864,889
| ###
| ###
| 0.0 |
2010-Jan-05 Tue
| ###
| ###
| ###
| 9.83
|
|
| 23.0
| 23.0
| 0.7 |
2010-Jan-04 Mon
| 9.44
| 9.86
| 9.44
| 9.8
| 133,883
| 1,291,970
| ###
| ###
| 0.7 |
2009-Dec-31 Thu
| ###
| ###
| 9.46
| 9.46
|
|
| ###
| ###
| 0.7 |
2009-Dec-30 Wed
| ###
| ###
| 9.46
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2009-Dec-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-24 Thu
| 9.73
| 9.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-23 Wed
| 9.56
| 9.76
| 9.56
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2009-Dec-22 Tue
| 9.75
| 9.81
| 9.44
| 9.52
|
|
| ###
| ###
| ### |
2009-Dec-21 Mon
| ###
| 9.81
| 9.59
| 9.78
| 259,676
| 2,518,857
| 84.9
| 84.9
| 0.7 |
2009-Dec-18 Fri
| ###
| ###
| 9.24
| ###
| 519,970
| ###
| 88.5
| 88.5
| 0.0 |
2009-Dec-17 Thu
| 9.48
| ###
| 9.2
| 9.59
|
|
| ###
| ###
| 0.7 |
2009-Dec-16 Wed
| 9.29
| 9.46
| 9.28
| 9.45
| 121,621
| 1,139,588
| 86.2
| 86.2
| 0.7 |
2009-Dec-15 Tue
| 9.27
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-14 Mon
| ###
| 9.42
| ###
| ###
| 403,227
| ###
| 88.0
| 88.0
| 0.0 |
2009-Dec-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-10 Thu
| ###
| ###
| 8.81
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2009-Dec-09 Wed
| ###
| ###
| 8.81
| ###
| 295,774
| 1,302,884
| 84.2
| 84.2
| 0.0 |
2009-Dec-08 Tue
| 9
| ###
| ###
| ###
| 708,343
| 0
| 36.7
| 36.7
| 0.0 |
2009-Dec-07 Mon
| ###
| 9.2
| ###
| ###
| 208,045
| ###
| 35.9
| 35.9
| 0.0 |
2009-Dec-04 Fri
| ###
| 9.22
| ###
| ###
| 241,059
| 1,111,281
| 76.3
| 76.3
| 0.0 |
2009-Dec-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-02 Wed
| 8.87
| ###
| 8.8
| ###
| 237,274
| ###
| 73.7
| 73.7
| 0.0 |
2009-Dec-01 Tue
| 8.87
| ###
| 8.77
| 8.8
|
|
| 28.9
| 28.9
| 0.6 |
2009-Nov-30 Mon
| 8.83
| ###
| 8.75
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-27 Fri
| 8.75
| 8.79
| ###
| 8.72
|
|
| 48.0
| 48.0
| 0.6 |
2009-Nov-26 Thu
| 8.81
| 8.87
| 8.72
| 8.8
|
|
| 40.7
| 40.7
| 0.6 |
2009-Nov-25 Wed
| 8.8
| 8.82
| 8.71
| 8.77
| 446,583
| ###
| ###
| ###
| ### |
2009-Nov-24 Tue
| ###
| ###
| 8.75
| 8.8
|
|
| 34.2
| 34.2
| 0.6 |
2009-Nov-23 Mon
| 8.84
| 8.84
| 8.72
| 8.8
|
|
| ###
| ###
| 0.6 |
2009-Nov-20 Fri
| 8.72
| 8.82
| 8.71
| 8.75
|
|
| ###
| ###
| 0.6 |
2009-Nov-19 Thu
| 8.77
| 8.82
| ###
| 8.8
|
|
| ###
| ###
| 0.6 |
2009-Nov-18 Wed
| ###
| ###
| 8.77
| 8.8
|
|
| 27.2
| 27.2
| 0.6 |
2009-Nov-17 Tue
| ###
| ###
| 8.73
| 8.79
| 272,752
| ###
| 31.9
| 31.9
| 0.6 |
2009-Nov-16 Mon
| 8.87
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-13 Fri
| 8.58
| 8.73
| 8.57
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-12 Thu
| ###
| ###
| 8.56
| ###
| 598,377
| 2,561,053
| 36.8
| 36.8
| 0.0 |
2009-Nov-11 Wed
| 8.72
| 8.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-10 Tue
| ###
| 8.76
| ###
| ###
| 509,925
| 2,233,471
| ###
| ###
| 0.0 |
2009-Nov-09 Mon
| 8.45
| ###
| 8.4
| 8.58
|
|
| 71.9
| 71.9
| 0.6 |
2009-Nov-06 Fri
| 8.52
| 8.54
| ###
| 8.4
|
|
| 20.2
| 20.2
| ### |
2009-Nov-05 Thu
| 8.7
| 8.8
| 8.47
| 8.49
| 484,379
| ###
| 22.6
| 22.6
| ### |
2009-Nov-04 Wed
| 8.81
| 8.86
| ###
| 8.71
| 462,325
| ###
| ###
| ###
| 0.6 |
2009-Nov-03 Tue
| 8.82
| ###
| 8.75
| 8.85
|
|
| ###
| ###
| 0.6 |
2009-Nov-02 Mon
| ###
| 8.82
| 8.41
| 8.7
|
|
| ###
| ###
| ### |
2009-Oct-30 Fri
| 9
| 9.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-29 Thu
| 10.5
| 10.5
| 10.2
| ###
| 309,525
| 3,203,583
| ###
| ###
| 0.0 |
2009-Oct-28 Wed
| 10.84
| ###
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2009-Oct-27 Tue
| ###
| ###
| ###
| 10.74
| 528,021
| 0
| ###
| ###
| 0.8 |
2009-Oct-26 Mon
| 10.75
| ###
| 10.71
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-23 Fri
| ###
| ###
| 10.73
| 10.79
| 449,144
| 2,409,657
| 23.1
| 23.1
| ### |
2009-Oct-22 Thu
| 10.74
| ###
| ###
| 10.8
|
|
| 73.7
| 73.7
| ### |
2009-Oct-21 Wed
| 10.86
| ###
| ###
| 10.72
|
|
| 28.5
| 28.5
| 0.8 |
2009-Oct-20 Tue
| ###
| 11.45
| 10.8
| ###
| 436,729
| ###
| ###
| ###
| 0.0 |
2009-Oct-19 Mon
| 10.81
| ###
| ###
| 10.76
|
|
| 37.5
| 37.5
| 0.8 |
2009-Oct-16 Fri
| 11.25
| 11.29
| 10.84
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-15 Thu
| ###
| ###
| ###
| ###
| 498,785
| 0
| ###
| ###
| 0.0 |
2009-Oct-14 Wed
| 11.45
| 11.45
| ###
| ###
| 332,387
| ###
| ###
| ###
| 0.0 |
2009-Oct-13 Tue
| 11.45
| 11.48
| ###
| ###
| 1,173,657
| ###
| 29.7
| 29.7
| 0.0 |
2009-Oct-12 Mon
| 11.27
| 11.49
| 11.22
| ###
| 212,158
| 2,409,054
| ###
| ###
| 0.0 |
2009-Oct-09 Fri
| 11.49
| 11.49
| ###
| ###
| 489,148
| 2,810,155
| ###
| ###
| 0.0 |
2009-Oct-08 Thu
| ###
| 11.49
| 10.83
| 11.2
| 589,047
| ###
| 79.0
| 79.0
| 0.8 |
2009-Oct-07 Wed
| 10.81
| ###
| ###
| 10.79
| 237,657
| 0
| 30.0
| 30.0
| ### |
2009-Oct-06 Tue
| 10.88
| 10.88
| 10.45
| 10.54
| 256,383
| 2,734,324
| ###
| ###
| 0.8 |
2009-Oct-05 Mon
| ###
| 10.83
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2009-Oct-02 Fri
| 10.7
| 10.8
| ###
| 10.7
| 203,428
| ###
| ###
| ###
| 0.8 |
2009-Oct-01 Thu
| ###
| 11.2
| ###
| 10.85
| 249,723
| 1,398,448
| ###
| ###
| 0.8 |
2009-Sep-30 Wed
| ###
| ###
| 10.8
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-29 Tue
| ###
| ###
| ###
| 11.26
|
|
| ###
| ###
| 0.8 |
2009-Sep-28 Mon
| ###
| 11.47
| ###
| ###
| 382,545
| ###
| 80.5
| 80.5
| 0.0 |
2009-Sep-25 Fri
| ###
| ###
| ###
| ###
|
|
| 35.4
| 35.4
| 0.0 |
2009-Sep-24 Thu
| ###
| ###
| ###
| ###
| 236,255
| 0
| 38.1
| 38.1
| 0.0 |
2009-Sep-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-22 Tue
| 11.28
| 11.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-18 Fri
| 11.56
| ###
| ###
| ###
| 439,154
| 0
| ###
| ###
| 0.0 |
2009-Sep-17 Thu
| ###
| ###
| ###
| ###
| 594,458
| 0
| ###
| ###
| 0.0 |
2009-Sep-16 Wed
| ###
| ###
| 10.8
| ###
| 351,243
| ###
| 25.9
| 25.9
| 0.0 |
2009-Sep-15 Tue
| ###
| ###
| ###
| 10.83
| 688,340
| 0
| ###
| ###
| ### |
2009-Sep-14 Mon
| ###
| ###
| 10.73
| 10.8
|
|
| 25.9
| 25.9
| ### |
2009-Sep-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-10 Thu
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2009-Sep-09 Wed
| ###
| ###
| ###
| 10.75
|
|
| ###
| ###
| 0.8 |
2009-Sep-08 Tue
| 10.82
| 10.84
| 10.71
| 10.81
| 271,083
| ###
| ###
| ###
| 0.8 |
2009-Sep-07 Mon
| 10.7
| 10.8
| 10.56
| 10.71
|
|
| 69.0
| 69.0
| ### |
2009-Sep-04 Fri
| ###
| ###
| 10.4
| 10.54
|
|
| 29.8
| 29.8
| 0.8 |
2009-Sep-03 Thu
| 10.42
| 10.58
| 10.4
| 10.49
| 220,381
| ###
| 66.1
| 66.1
| ### |
2009-Sep-02 Wed
| 10.52
| ###
| 10.24
| 10.53
|
|
| ###
| ###
| 0.8 |
2009-Sep-01 Tue
| ###
| ###
| 10.24
| 10.55
| 325,655
| 1,667,353
| 81.2
| 81.2
| ### |
2009-Aug-31 Mon
| 10.54
| ###
| ###
| 10.46
|
|
| 38.0
| 38.0
| 0.7 |
2009-Aug-28 Fri
| ###
| 10.47
| 10.24
| 10.45
|
|
| 68.7
| 68.7
| ### |
2009-Aug-27 Thu
| ###
| 10.48
| 10.2
| ###
| 501,185
| 5,182,252
| 34.8
| 34.8
| 0.0 |
2009-Aug-26 Wed
| ###
| ###
| ###
| 10.45
| 461,188
| 0
| ###
| ###
| ### |
2009-Aug-25 Tue
| ###
| ###
| 10.52
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-24 Mon
| 10.79
| 10.88
| 10.59
| 10.7
| 564,956
| ###
| 27.2
| 27.2
| 0.8 |
2009-Aug-21 Fri
| 10.7
| 10.81
| 10.52
| 10.7
|
|
| 81.3
| 81.3
| 0.8 |
2009-Aug-20 Thu
| ###
| ###
| ###
| 10.75
| 441,677
| 0
| ###
| ###
| 0.8 |
2009-Aug-19 Wed
| 10.54
| 10.82
| 10.52
| 10.7
|
|
| 78.8
| 78.8
| 0.8 |
2009-Aug-18 Tue
| 10.53
| ###
| ###
| 10.47
| 414,453
| 0
| 33.5
| 33.5
| 0.7 |
2009-Aug-17 Mon
| 10.87
| ###
| ###
| ###
| 409,982
| 0
| ###
| ###
| 0.0 |
2009-Aug-14 Fri
| ###
| ###
| ###
| ###
| 882,887
| 0
| ###
| ###
| 0.0 |
2009-Aug-13 Thu
| ###
| ###
| 10.83
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2009-Aug-12 Wed
| 10.55
| ###
| ###
| 10.75
| 747,852
| 0
| 78.8
| 78.8
| 0.8 |
2009-Aug-11 Tue
| ###
| 10.57
| ###
| 10.51
| 1,026,145
| 5,423,176
| ###
| ###
| ### |
2009-Aug-10 Mon
| ###
| ###
| ###
| ###
|
|
| 3.0
| 3.0
| 0.0 |
2009-Aug-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-06 Thu
| ###
| ###
| 10.87
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2009-Aug-05 Wed
| ###
| ###
| 10.85
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-04 Tue
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2009-Aug-03 Mon
| ###
| ###
| ###
| ###
| 124,825
| 0
| 27.9
| 27.9
| 0.0 |
2009-Jul-31 Fri
| ###
| ###
| 10.85
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-30 Thu
| ###
| ###
| 10.85
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-29 Wed
| 10.85
| ###
| ###
| ###
| 184,371
| 0
| 75.7
| 75.7
| 0.0 |
2009-Jul-28 Tue
| ###
| 10.8
| 10.55
| 10.75
|
|
| 77.3
| 77.3
| 0.8 |
2009-Jul-27 Mon
| ###
| 10.79
| 10.5
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-24 Fri
| 10.52
| ###
| ###
| 10.53
|
|
| ###
| ###
| 0.8 |
2009-Jul-23 Thu
| 10.5
| 10.56
| 10.26
| ###
| 339,980
| ###
| ###
| ###
| 0.0 |
2009-Jul-22 Wed
| 10.41
| 10.58
| ###
| 10.4
|
|
| 31.4
| 31.4
| 0.7 |
2009-Jul-21 Tue
| 10.54
| 10.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-20 Mon
| 10.77
| 10.78
| ###
| 10.56
|
|
| 18.4
| 18.4
| 0.8 |
2009-Jul-17 Fri
| 10.83
| ###
| 10.55
| 10.59
| 166,580
| ###
| ###
| ###
| ### |
2009-Jul-16 Thu
| 10.75
| 10.84
| 10.5
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-15 Wed
| 10.54
| 10.79
| ###
| 10.54
|
|
| 62.4
| 62.4
| 0.8 |
2009-Jul-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-13 Mon
| ###
| ###
| 9.89
| ###
| 123,157
| ###
| 83.5
| 83.5
| 0.0 |
2009-Jul-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-09 Thu
| ###
| ###
| 9.83
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2009-Jul-08 Wed
| ###
| ###
| 9.82
| ###
| 270,455
| ###
| 75.4
| 75.4
| 0.0 |
2009-Jul-07 Tue
| ###
| 10.26
| ###
| ###
| 486,047
| 2,493,421
| 85.0
| 85.0
| 0.0 |
2009-Jul-06 Mon
| 9.8
| ###
| 9.75
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2009-Jul-03 Fri
| 9.79
| ###
| ###
| ###
| 165,181
| 0
| 78.8
| 78.8
| 0.0 |
2009-Jul-02 Thu
| ###
| ###
| 9.81
| 9.89
| 532,742
| ###
| 26.5
| 26.5
| ### |
2009-Jul-01 Wed
| ###
| 10.25
| ###
| ###
| 674,679
| 3,457,729
| 20.3
| 20.3
| 0.0 |
2009-Jun-30 Tue
| ###
| ###
| ###
| ###
| 331,544
| 0
| ###
| ###
| 0.0 |
2009-Jun-29 Mon
| 10.2
| ###
| ###
| ###
|
|
| 36.3
| 36.3
| 0.0 |
2009-Jun-26 Fri
| 9.87
| ###
| 9.87
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2009-Jun-25 Thu
| ###
| ###
| 9.75
| 9.83
|
|
| ###
| ###
| 0.7 |
2009-Jun-24 Wed
| ###
| ###
| 9.74
| 9.88
| 136,771
| 666,074
| ###
| ###
| 0.7 |
2009-Jun-23 Tue
| 10.42
| 10.49
| ###
| 10.2
| 119,150
| 624,941
| ###
| ###
| 0.7 |
2009-Jun-22 Mon
| ###
| 10.56
| ###
| 10.41
|
|
| ###
| ###
| ### |
2009-Jun-19 Fri
| ###
| 10.77
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2009-Jun-18 Thu
| 10.29
| 10.29
| ###
| ###
| 378,155
| ###
| ###
| ###
| 0.0 |
2009-Jun-17 Wed
| 10.4
| ###
| ###
| ###
| 244,188
| 0
| ###
| ###
| 0.0 |
2009-Jun-16 Tue
| 10.45
| 10.71
| ###
| 10.5
| 613,888
| 3,287,370
| 78.1
| 78.1
| 0.8 |
2009-Jun-15 Mon
| 10.7
| 10.8
| ###
| 10.4
|
|
| ###
| ###
| 0.7 |
2009-Jun-12 Fri
| ###
| ###
| ###
| 10.75
|
|
| ###
| ###
| 0.8 |
2009-Jun-11 Thu
| 10.83
| 11.27
| 10.72
| 11.24
| 287,089
| 3,156,543
| 85.0
| 85.0
| 0.8 |
2009-Jun-10 Wed
| 10.83
| 11.27
| 10.83
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-09 Tue
| 10.42
| ###
| ###
| 10.8
| 261,286
| 0
| ###
| ###
| ### |
2009-Jun-05 Fri
| 10.43
| 10.71
| ###
| 10.53
| 117,688
| ###
| 74.3
| 74.3
| 0.8 |
2009-Jun-04 Thu
| ###
| ###
| ###
| 10.51
|
|
| ###
| ###
| ### |
2009-Jun-03 Wed
| 10.2
| ###
| 10.2
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-02 Tue
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2009-Jun-01 Mon
| ###
| 9.8
| 9.54
| 9.7
| 189,341
| 1,830,927
| 64.1
| 64.1
| 0.7 |
2009-May-29 Fri
| ###
| 9.71
| 9.53
| 9.7
| 236,848
| 2,278,477
| ###
| ###
| 0.7 |
2009-May-28 Thu
| 9.52
| 9.81
| ###
| 9.79
| 202,658
| ###
| ###
| ###
| ### |
2009-May-27 Wed
| ###
| ###
| 9.52
| ###
|
|
| 7.9
| 7.9
| 0.0 |
2009-May-26 Tue
| 9.74
| ###
| 9.55
| ###
|
|
| 88.5
| 88.5
| 0.0 |
2009-May-25 Mon
| 9.7
| 9.75
| 9.47
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2009-May-22 Fri
| 9.51
| ###
| 9.51
| ###
| 359,580
| ###
| ###
| ###
| 0.0 |
2009-May-21 Thu
| 9.5
| 10.2
| 9.48
| 9.76
| 448,627
| 4,414,489
| ###
| ###
| 0.7 |
2009-May-20 Wed
| ###
| 9.51
| ###
| 9.4
| 517,479
| ###
| ###
| ###
| ### |
2009-May-19 Tue
| ###
| 9.43
| ###
| 9.4
| 178,241
| ###
| ###
| ###
| ### |
2009-May-18 Mon
| ###
| ###
| ###
| 9.25
| 43,954
| 0
| ###
| ###
| ### |
2009-May-15 Fri
| 9.25
| 9.46
| ###
| ###
| 95,587
| 452,126
| 74.8
| 74.8
| 0.0 |
2009-May-14 Thu
| 9.23
| 9.25
| 8.71
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-13 Wed
| 9.23
| ###
| 9.23
| 9.26
|
|
| ###
| ###
| ### |
2009-May-12 Tue
| 9.42
| 9.48
| ###
| ###
|
|
| 39.0
| 39.0
| 0.0 |
2009-May-11 Mon
| ###
| ###
| 9.45
| ###
| 222,671
| 1,052,120
| ###
| ###
| 0.0 |
2009-May-08 Fri
| 9.55
| 9.74
| 9.44
| ###
|
|
| 64.0
| 64.0
| 0.0 |
2009-May-07 Thu
| 9.46
| ###
| 9.42
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2009-May-06 Wed
| 9.75
| 9.83
| 9.55
| 9.72
|
|
| 36.0
| 36.0
| 0.7 |
2009-May-05 Tue
| ###
| 9.89
| ###
| 9.7
|
|
| ###
| ###
| 0.7 |
2009-May-04 Mon
| ###
| ###
| 9.28
| ###
| 253,441
| ###
| ###
| ###
| 0.0 |
2009-May-01 Fri
| ###
| ###
| ###
| 9.28
| 108,870
| 0
| 77.2
| 77.2
| 0.7 |
2009-Apr-30 Thu
| ###
| 9.4
| ###
| 9.26
| 185,826
| 873,382
| ###
| ###
| ### |
2009-Apr-29 Wed
| ###
| ###
| ###
| ###
| 86,489
| 0
| ###
| ###
| 0.0 |
2009-Apr-28 Tue
| ###
| 9.2
| ###
| ###
| 396,848
| ###
| ###
| ###
| 0.0 |
2009-Apr-27 Mon
| ###
| ###
| ###
| ###
| 208,052
| 0
| ###
| ###
| 0.0 |
2009-Apr-24 Fri
| ###
| ###
| 8.87
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-23 Thu
| ###
| ###
| 8.8
| ###
| 709,257
| ###
| 23.0
| 23.0
| 0.0 |
2009-Apr-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-21 Tue
| ###
| ###
| 8.88
| ###
| 653,156
| ###
| 34.4
| 34.4
| 0.0 |
2009-Apr-20 Mon
| ###
| ###
| ###
| ###
| 132,381
| 0
| 35.6
| 35.6
| 0.0 |
2009-Apr-17 Fri
| ###
| ###
| ###
| 9
| 369,477
| 0
| 33.7
| 33.7
| 0.6 |
2009-Apr-16 Thu
| 9.5
| ###
| ###
| ###
|
|
| 7.1
| 7.1
| 0.0 |
2009-Apr-15 Wed
| ###
| 9.59
| 8.82
| 9.5
| 262,659
| 2,417,776
| ###
| ###
| 0.7 |
2009-Apr-14 Tue
| 9
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-09 Thu
| 8.8
| ###
| 8.8
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2009-Apr-08 Wed
| 8.82
| ###
| 8.71
| 8.8
| 321,082
| ###
| ###
| ###
| 0.6 |
2009-Apr-07 Tue
| 9
| ###
| ###
| ###
| 540,541
| 0
| ###
| ###
| 0.0 |
2009-Apr-06 Mon
| 9
| ###
| 8.8
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-03 Fri
| ###
| ###
| 8.59
| 8.84
| 409,442
| 1,758,553
| ###
| ###
| ### |
2009-Apr-02 Thu
| 8.76
| ###
| 8.43
| 8.54
|
|
| 14.7
| 14.7
| ### |
2009-Apr-01 Wed
| ###
| 8.59
| 8.29
| 8.59
| 469,888
| 3,965,854
| ###
| ###
| ### |
2009-Mar-31 Tue
| ###
| 8.5
| 8.22
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2009-Mar-30 Mon
| 8.5
| 8.51
| 8.25
| 8.43
| 1,721,124
| ###
| ###
| ###
| 0.6 |
2009-Mar-27 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Mar-26 Thu
| 8.43
| ###
| ###
| ###
| 224,881
| 0
| 13.2
| 13.2
| 0.0 |
2009-Mar-25 Wed
| ###
| 8.4
| ###
| ###
| 97,187
| 408,185
| ###
| ###
| 0.0 |
2009-Mar-24 Tue
| 8.22
| 8.43
| 8.2
| 8.26
|
|
| 73.6
| 73.6
| 0.6 |
2009-Mar-23 Mon
| ###
| ###
| 7.8
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-20 Fri
| 8
| ###
| 7.77
| 8
|
|
| ###
| ###
| ### |
2009-Mar-19 Thu
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2009-Mar-18 Wed
| 7.8
| ###
| 7.77
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2009-Mar-17 Tue
| 7.21
| 7.7
| 7.2
| 7.52
|
|
| 81.1
| 81.1
| 0.5 |
2009-Mar-16 Mon
| 7
| 7.21
| 6.88
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2009-Mar-13 Fri
| ###
| ###
| 6.8
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-12 Thu
| 6.85
| ###
| ###
| 6.88
| 184,474
| 0
| ###
| ###
| ### |
2009-Mar-11 Wed
| 6.7
| ###
| ###
| 6.82
| 268,478
| 0
| 78.3
| 78.3
| 0.5 |
2009-Mar-10 Tue
| 6.57
| ###
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2009-Mar-09 Mon
| ###
| ###
| 6.42
| 6.7
| 62,223
| ###
| ###
| ###
| 0.5 |
2009-Mar-06 Fri
| 6.8
| ###
| ###
| ###
|
|
| 91.9
| 91.9
| 0.0 |
2009-Mar-05 Thu
| ###
| ###
| ###
| 6.85
|
|
| 19.4
| 19.4
| ### |
2009-Mar-04 Wed
| ###
| 7.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-03 Tue
| 7.46
| 7.46
| 7.23
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-02 Mon
| 7.27
| 7.73
| ###
| 7.41
|
|
| 86.2
| 86.2
| ### |
2009-Feb-27 Fri
| 7.84
| ###
| 7.43
| 7.5
|
|
| ###
| ###
| 0.5 |
2009-Feb-26 Thu
| ###
| ###
| 7.81
| 7.86
|
|
| 27.8
| 27.8
| ### |
2009-Feb-25 Wed
| 7.59
| 7.84
| 7.57
| 7.81
|
|
| 88.6
| 88.6
| 0.6 |
2009-Feb-24 Tue
| 7.5
| ###
| 7.4
| 7.56
| 188,328
| ###
| ###
| ###
| 0.5 |
2009-Feb-23 Mon
| ###
| ###
| ###
| 7.55
| 218,189
| 0
| 37.9
| 37.9
| ### |
2009-Feb-20 Fri
| ###
| ###
| 7.87
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2009-Feb-19 Thu
| ###
| ###
| ###
| 7.85
| 142,826
| 0
| 78.9
| 78.9
| ### |
2009-Feb-18 Wed
| 7.53
| 7.79
| 7.49
| ###
| 149,728
| 1,143,921
| 82.6
| 82.6
| 0.0 |
2009-Feb-17 Tue
| 7.8
| ###
| 7.7
| 7.7
| 348,122
| ###
| 33.2
| 33.2
| 0.6 |
2009-Feb-16 Mon
| 7.75
| 7.77
| 7.23
| 7.71
|
|
| ###
| ###
| ### |
2009-Feb-13 Fri
| 7.46
| ###
| 7.42
| 7.55
|
|
| ###
| ###
| ### |
2009-Feb-12 Thu
| 7.45
| 7.84
| 7.43
| 7.59
| 97,754
| 746,351
| 76.0
| 76.0
| 0.5 |
2009-Feb-11 Wed
| 6.8
| 7.55
| 6.56
| 7.43
| 141,129
| ###
| 95.8
| 95.8
| ### |
2009-Feb-10 Tue
| 7.43
| 7.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-09 Mon
| 7.5
| 7.5
| ###
| 7.26
| 66,542
| ###
| 16.2
| 16.2
| 0.5 |
2009-Feb-06 Fri
| 7.24
| 7.48
| ###
| ###
| 170,548
| 637,849
| 73.7
| 73.7
| 0.0 |
2009-Feb-05 Thu
| 7.52
| ###
| ###
| 7.26
|
|
| 18.0
| 18.0
| 0.5 |
2009-Feb-04 Wed
| 7.72
| ###
| 7.55
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-03 Tue
| 8
| ###
| 7.54
| 7.82
| 303,222
| 1,143,146
| ###
| ###
| 0.6 |
2009-Feb-02 Mon
| ###
| ###
| ###
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2009-Jan-30 Fri
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2009-Jan-29 Thu
| 8.4
| 8.4
| ###
| ###
| 207,382
| ###
| 34.9
| 34.9
| 0.0 |
2009-Jan-28 Wed
| ###
| ###
| ###
| 8.4
|
|
| 18.7
| 18.7
| ### |
2009-Jan-27 Tue
| 8.47
| ###
| 8.27
| 8.71
|
|
| 88.1
| 88.1
| 0.6 |
2009-Jan-23 Fri
| 8.85
| 8.85
| 8.26
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2009-Jan-22 Thu
| 8.82
| ###
| ###
| 8.83
|
|
| ###
| ###
| ### |
2009-Jan-21 Wed
| 8.55
| ###
| 8.55
| 8.83
|
|
| ###
| ###
| ### |
2009-Jan-20 Tue
| 8.8
| 8.8
| 8.44
| 8.55
|
|
| 27.4
| 27.4
| ### |
2009-Jan-19 Mon
| ###
| ###
| 8.84
| ###
| 59,185
| ###
| ###
| ###
| 0.0 |
2009-Jan-16 Fri
| 8.86
| ###
| 8.86
| 9
|
|
| 78.9
| 78.9
| 0.6 |
2009-Jan-15 Thu
| 8.85
| ###
| 8.85
| 9
|
|
| 88.1
| 88.1
| 0.6 |
2009-Jan-14 Wed
| ###
| ###
| 8.89
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2009-Jan-13 Tue
| ###
| 9.2
| 8.88
| ###
| 56,084
| ###
| 29.5
| 29.5
| 0.0 |
2009-Jan-12 Mon
| 8.83
| 9.26
| 8.82
| ###
| 129,924
| ###
| ###
| ###
| 0.0 |
2009-Jan-09 Fri
| ###
| 9.41
| ###
| 9.25
| 146,753
| 690,472
| 80.3
| 80.3
| ### |
2009-Jan-08 Thu
| 9.49
| 9.5
| 8.45
| ###
|
|
| 13.6
| 13.6
| 0.0 |
2009-Jan-07 Wed
| 9.81
| 9.81
| ###
| ###
|
|
| 5.1
| 5.1
| 0.0 |
2009-Jan-06 Tue
| 10.2
| ###
| 9.49
| ###
| 212,527
| 1,008,440
| 7.7
| 7.7
| 0.0 |
2009-Jan-05 Mon
| ###
| 10.26
| 9.84
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2009-Jan-02 Fri
| ###
| ###
| ###
| ###
|
|
| 63.4
| 63.4
| 0.0 |
2008-Dec-31 Wed
| ###
| ###
| ###
| ###
| 62,453
| 0
| 81.5
| 81.5
| 0.0 |
2008-Dec-30 Tue
| 8.87
| ###
| 8.85
| ###
| 29,874
| ###
| ###
| ###
| 0.0 |
2008-Dec-29 Mon
| ###
| 9.54
| ###
| ###
|
|
| 10.5
| 10.5
| 0.0 |
2008-Dec-24 Wed
| 9
| ###
| 8.8
| ###
| 86,778
| 381,823
| 65.4
| 65.4
| 0.0 |
2008-Dec-23 Tue
| 8.82
| ###
| 8.8
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2008-Dec-22 Mon
| 8.8
| ###
| 8.8
| ###
| 100,527
| ###
| 82.9
| 82.9
| 0.0 |
2008-Dec-19 Fri
| 8.75
| ###
| 8.51
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-18 Thu
| 8.75
| ###
| 8.47
| 8.75
|
|
| ###
| ###
| 0.6 |
|