End of day Prices (full format), 1200 Days for (CWP) CEDAR WOODS PROPERTIES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.3 |
2014-Aug-05 Tue
| 7.55
| 7.55
| 7.49
| 7.54
|
|
| ###
| ###
| 0.5 |
2014-Aug-04 Mon
| 7.54
| ###
| 7.54
| 7.55
| 25,422
| 95,840
| ###
| ###
| ### |
2014-Aug-01 Fri
| 7.49
| 7.54
| 7.48
| 7.5
|
|
| ###
| ###
| 0.5 |
2014-Jul-31 Thu
| 7.55
| 7.55
| 7.49
| 7.54
| 16,789
| 126,253
| ###
| ###
| 0.5 |
2014-Jul-30 Wed
| ###
| 7.55
| ###
| 7.52
| 27,056
| ###
| ###
| ###
| 0.5 |
2014-Jul-29 Tue
| 7.45
| 7.46
| 7.4
| 7.4
| 5,756
| ###
| ###
| ###
| 0.5 |
2014-Jul-28 Mon
| 7.55
| 7.57
| 7.41
| 7.45
| 7,553
| 56,571
| ###
| ###
| 0.5 |
2014-Jul-25 Fri
| 7.4
| 7.55
| ###
| 7.55
|
|
| ###
| ###
| ### |
2014-Jul-24 Thu
| ###
| ###
| ###
| 7.55
| 8,445
| 0
| 26.7
| 26.7
| ### |
2014-Jul-23 Wed
| 7.4
| ###
| 7.4
| ###
| 23,345
| 86,376
| ###
| ###
| 0.0 |
2014-Jul-22 Tue
| 7.45
| 7.59
| 7.4
| 7.59
| 17,575
| 131,724
| ###
| ###
| 0.5 |
2014-Jul-21 Mon
| 7.44
| 7.45
| 7.4
| 7.45
| 22,526
| 167,255
| 71.7
| 71.7
| 0.5 |
2014-Jul-18 Fri
| 7.42
| 7.44
| ###
| 7.44
|
|
| 66.3
| 66.3
| ### |
2014-Jul-17 Thu
| 7.42
| 7.42
| ###
| 7.41
| 4,876
| 18,089
| 34.9
| 34.9
| ### |
2014-Jul-16 Wed
| 7.4
| 7.5
| ###
| 7.42
| 31,627
| ###
| 72.5
| 72.5
| 0.5 |
2014-Jul-15 Tue
| ###
| 7.4
| ###
| 7.4
|
|
| 84.2
| 84.2
| 0.5 |
2014-Jul-14 Mon
| 7.26
| ###
| 7.26
| ###
| 130,545
| 473,878
| 81.3
| 81.3
| 0.0 |
2014-Jul-11 Fri
| ###
| ###
| 7.28
| ###
| 10,281
| 37,422
| 67.1
| 67.1
| 0.0 |
2014-Jul-10 Thu
| 7.28
| ###
| 7.26
| ###
| 14,588
| 52,954
| 71.4
| 71.4
| 0.0 |
2014-Jul-09 Wed
| ###
| ###
| 7.26
| ###
| 5,244
| ###
| 78.6
| 78.6
| 0.0 |
2014-Jul-08 Tue
| 7.23
| 7.4
| 7.23
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2014-Jul-07 Mon
| ###
| 7.4
| 7.23
| 7.4
| 25,285
| 184,959
| ###
| ###
| 0.5 |
2014-Jul-04 Fri
| ###
| 7.4
| ###
| ###
| 43,253
| ###
| 67.5
| 67.5
| 0.0 |
2014-Jul-03 Thu
| 7.27
| ###
| 7.25
| ###
| 25,955
| 94,086
| ###
| ###
| 0.0 |
2014-Jul-02 Wed
| 7.25
| ###
| 7.25
| 7.27
|
|
| ###
| ###
| ### |
2014-Jul-01 Tue
| 7.2
| ###
| 7.2
| 7.26
| 15,321
| 55,155
| 76.1
| 76.1
| 0.5 |
2014-Jun-30 Mon
| 7.26
| ###
| 7.23
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-27 Fri
| 7.27
| 7.27
| 7.21
| 7.27
| 37,378
| ###
| ###
| ###
| ### |
2014-Jun-26 Thu
| 7.23
| 7.29
| ###
| 7.27
|
|
| ###
| ###
| ### |
2014-Jun-25 Wed
| ###
| ###
| ###
| 7.22
| 23,127
| 0
| ###
| ###
| 0.5 |
2014-Jun-24 Tue
| ###
| ###
| 7.275
| 7.29
|
|
| 23.5
| 23.5
| ### |
2014-Jun-23 Mon
| 7.4
| 7.41
| 7.26
| ###
| 204,682
| 1,501,342
| ###
| ###
| 0.0 |
2014-Jun-20 Fri
| 7.24
| 7.4
| ###
| 7.4
|
|
| ###
| ###
| 0.5 |
2014-Jun-19 Thu
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2014-Jun-18 Wed
| ###
| 7.2
| ###
| ###
| 93,858
| 337,888
| ###
| ###
| 0.0 |
2014-Jun-17 Tue
| 7.2
| 7.27
| ###
| 7.27
| 198,747
| 722,445
| ###
| ###
| ### |
2014-Jun-16 Mon
| 7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-13 Fri
| ###
| ###
| ###
| ###
| 80,074
| 0
| ###
| ###
| 0.0 |
2014-Jun-12 Thu
| ###
| ###
| ###
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2014-Jun-11 Wed
| ###
| 7.2
| ###
| 7.2
| 26,646
| 95,925
| 78.3
| 78.3
| 0.5 |
2014-Jun-10 Tue
| ###
| ###
| ###
| ###
| 30,250
| 0
| ###
| ###
| 0.0 |
2014-Jun-06 Fri
| ###
| 7.21
| ###
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2014-Jun-05 Thu
| 7.23
| 7.23
| ###
| 7.2
|
|
| 32.0
| 32.0
| 0.5 |
2014-Jun-04 Wed
| 7.2
| 7.26
| ###
| 7.2
|
|
| 79.9
| 79.9
| 0.5 |
2014-Jun-03 Tue
| 7.25
| ###
| ###
| ###
| 36,924
| 0
| ###
| ###
| 0.0 |
2014-Jun-02 Mon
| 7.25
| 7.45
| 7.25
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-30 Fri
| 7.26
| 7.54
| 7.26
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-29 Thu
| ###
| 7.4
| 7.28
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2014-May-28 Wed
| ###
| 7.4
| 7.23
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2014-May-27 Tue
| ###
| ###
| ###
| ###
| 80,827
| 0
| ###
| ###
| 0.0 |
2014-May-26 Mon
| ###
| ###
| ###
| ###
| 28,641
| 0
| ###
| ###
| 0.0 |
2014-May-23 Fri
| ###
| ###
| 7
| ###
| 19,970
| ###
| 78.3
| 78.3
| 0.0 |
2014-May-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-21 Wed
| ###
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2014-May-20 Tue
| 7.2
| 7.22
| ###
| ###
| 70,388
| ###
| 29.7
| 29.7
| 0.0 |
2014-May-19 Mon
| 7.27
| 7.28
| ###
| 7.2
| 35,586
| ###
| ###
| ###
| 0.5 |
2014-May-16 Fri
| ###
| ###
| 7.28
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-15 Thu
| 7.25
| ###
| 7.24
| ###
| 258,483
| ###
| ###
| ###
| 0.0 |
2014-May-14 Wed
| 7.29
| 7.29
| ###
| ###
| 94,121
| 343,071
| ###
| ###
| 0.0 |
2014-May-13 Tue
| ###
| ###
| ###
| 7.29
| 42,327
| 0
| ###
| ###
| ### |
2014-May-12 Mon
| ###
| ###
| 7.21
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2014-May-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-08 Thu
| 7.25
| 7.27
| ###
| 7.22
| 28,485
| 103,542
| 26.3
| 26.3
| 0.5 |
2014-May-07 Wed
| ###
| 7.23
| ###
| 7.23
|
|
| 80.4
| 80.4
| ### |
2014-May-06 Tue
| ###
| ###
| 6.85
| ###
|
|
| 90.1
| 90.1
| 0.0 |
2014-May-05 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-May-02 Fri
| ###
| ###
| ###
| ###
| 7,145
| 0
| ###
| ###
| 0.0 |
2014-May-01 Thu
| ###
| 7.29
| ###
| 7.27
|
|
| ###
| ###
| ### |
2014-Apr-30 Wed
| 6.85
| 7.24
| 6.8
| 7.24
|
|
| 95.0
| 95.0
| 0.5 |
2014-Apr-29 Tue
| ###
| ###
| ###
| ###
| 16,777
| 0
| 18.5
| 18.5
| 0.0 |
2014-Apr-28 Mon
| 7.21
| 7.24
| ###
| ###
| 9,774
| 35,381
| 25.5
| 25.5
| 0.0 |
2014-Apr-24 Thu
| ###
| 7.22
| ###
| 7.21
|
|
| ###
| ###
| ### |
2014-Apr-23 Wed
| ###
| 7.2
| ###
| 7.2
|
|
| 71.5
| 71.5
| 0.5 |
2014-Apr-22 Tue
| ###
| 7.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-17 Thu
| ###
| ###
| 6.83
| ###
| 129,677
| 442,846
| 4.5
| 4.5
| 0.0 |
2014-Apr-16 Wed
| ###
| ###
| 7.2
| 7.27
|
|
| ###
| ###
| ### |
2014-Apr-15 Tue
| 7.42
| 7.42
| 7.22
| 7.22
| 12,577
| ###
| ###
| ###
| 0.5 |
2014-Apr-14 Mon
| 7.41
| 7.53
| ###
| 7.47
|
|
| 85.0
| 85.0
| ### |
2014-Apr-11 Fri
| 7.42
| 7.49
| 7.42
| 7.45
| 153,520
| ###
| 78.2
| 78.2
| 0.5 |
2014-Apr-10 Thu
| 7.41
| 7.475
| 7.41
| 7.42
| 91,157
| ###
| ###
| ###
| 0.5 |
2014-Apr-09 Wed
| 7.27
| 7.4
| 7.21
| 7.4
|
|
| ###
| ###
| 0.5 |
2014-Apr-08 Tue
| ###
| 7.355
| 7.2
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-07 Mon
| 7.4
| 7.41
| 7.23
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-04 Fri
| 7.49
| 7.53
| ###
| 7.4
| 27,576
| 103,823
| ###
| ###
| 0.5 |
2014-Apr-03 Thu
| 7.4
| 7.51
| 7.4
| 7.51
| 18,520
| ###
| 86.6
| 86.6
| ### |
2014-Apr-02 Wed
| 7.42
| 7.49
| 7.42
| 7.43
|
|
| 74.5
| 74.5
| ### |
2014-Apr-01 Tue
| 7.4
| 7.54
| 7.4
| 7.5
|
|
| ###
| ###
| 0.5 |
2014-Mar-31 Mon
| ###
| 7.49
| ###
| 7.45
| 28,523
| ###
| ###
| ###
| 0.5 |
2014-Mar-28 Fri
| ###
| ###
| ###
| ###
| 49,777
| 0
| 26.8
| 26.8
| 0.0 |
2014-Mar-27 Thu
| 7.4
| 7.45
| ###
| 7.45
| 84,048
| 313,078
| 80.2
| 80.2
| 0.5 |
2014-Mar-26 Wed
| 7.43
| 7.53
| ###
| 7.4
| 19,145
| 72,080
| 31.5
| 31.5
| 0.5 |
2014-Mar-25 Tue
| 7.46
| 7.57
| ###
| 7.49
| 67,027
| ###
| ###
| ###
| ### |
2014-Mar-24 Mon
| ###
| 7.47
| ###
| 7.4
| 218,627
| 816,571
| 73.6
| 73.6
| 0.5 |
2014-Mar-21 Fri
| 7.5
| ###
| 7.47
| 7.47
| 652,359
| ###
| ###
| ###
| ### |
2014-Mar-20 Thu
| ###
| ###
| 7.5
| 7.51
|
|
| ###
| ###
| ### |
2014-Mar-19 Wed
| 7.5
| 7.7
| 7.5
| ###
| 65,241
| ###
| 81.1
| 81.1
| 0.0 |
2014-Mar-18 Tue
| ###
| 7.7
| 7.46
| 7.51
| 171,258
| ###
| ###
| ###
| ### |
2014-Mar-17 Mon
| 7.58
| 7.72
| 7.47
| 7.72
| 59,128
| 449,077
| 87.8
| 87.8
| ### |
2014-Mar-14 Fri
| ###
| 7.58
| 7.28
| 7.58
|
|
| ###
| ###
| ### |
2014-Mar-13 Thu
| 7.4
| 7.5
| ###
| ###
| 33,450
| ###
| ###
| ###
| 0.0 |
2014-Mar-12 Wed
| 7.57
| 7.58
| 7.4
| 7.5
|
|
| 26.3
| 26.3
| 0.5 |
2014-Mar-11 Tue
| ###
| 7.87
| 7.4
| 7.58
|
|
| ###
| ###
| ### |
2014-Mar-10 Mon
| 7.47
| ###
| 7.41
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-07 Fri
| 7.57
| ###
| ###
| ###
| 71,481
| 0
| ###
| ###
| 0.0 |
2014-Mar-06 Thu
| 7.4
| ###
| 7.4
| 7.58
| 83,085
| ###
| 86.2
| 86.2
| ### |
2014-Mar-05 Wed
| ###
| 7.45
| 7.2
| ###
| 32,385
| 237,220
| ###
| ###
| 0.0 |
2014-Mar-04 Tue
| 7.27
| 7.4
| 7.23
| 7.4
|
|
| ###
| ###
| 0.5 |
2014-Mar-03 Mon
| ###
| ###
| 7.25
| 7.28
|
|
| 24.6
| 24.6
| 0.5 |
2014-Feb-28 Fri
| ###
| 7.4
| ###
| ###
|
|
| 95.1
| 95.1
| 0.0 |
2014-Feb-27 Thu
| ###
| ###
| ###
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2014-Feb-26 Wed
| 7.41
| 7.41
| ###
| ###
|
|
| 12.2
| 12.2
| 0.0 |
2014-Feb-25 Tue
| 7.45
| 7.5
| ###
| 7.46
| 40,653
| 152,448
| ###
| ###
| 0.5 |
2014-Feb-24 Mon
| ###
| 7.45
| ###
| 7.4
|
|
| 75.4
| 75.4
| 0.5 |
2014-Feb-21 Fri
| ###
| 7.45
| ###
| 7.45
|
|
| 80.4
| 80.4
| 0.5 |
2014-Feb-20 Thu
| ###
| 7.41
| ###
| 7.4
|
|
| ###
| ###
| 0.5 |
2014-Feb-19 Wed
| 7.4
| 7.44
| ###
| 7.43
|
|
| ###
| ###
| ### |
2014-Feb-18 Tue
| 7.42
| 7.46
| ###
| 7.45
| 21,842
| 81,470
| 79.2
| 79.2
| 0.5 |
2014-Feb-17 Mon
| ###
| 7.53
| ###
| 7.45
|
|
| ###
| ###
| 0.5 |
2014-Feb-14 Fri
| 7.43
| ###
| ###
| 7.43
| 154,845
| 0
| ###
| ###
| ### |
2014-Feb-13 Thu
| ###
| ###
| 7.41
| 7.52
|
|
| 21.0
| 21.0
| 0.5 |
2014-Feb-12 Wed
| 7.48
| 7.56
| ###
| 7.42
|
|
| 22.2
| 22.2
| 0.5 |
2014-Feb-11 Tue
| 7.43
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-10 Mon
| 7.42
| 7.625
| ###
| 7.5
| 11,786
| ###
| 80.9
| 80.9
| 0.5 |
2014-Feb-07 Fri
| ###
| ###
| ###
| ###
|
|
| 63.1
| 63.1
| 0.0 |
2014-Feb-06 Thu
| 7.45
| ###
| ###
| 7.52
|
|
| ###
| ###
| 0.5 |
2014-Feb-05 Wed
| ###
| ###
| ###
| 7.42
| 50,955
| 0
| 80.4
| 80.4
| 0.5 |
2014-Feb-04 Tue
| ###
| ###
| ###
| 7.46
|
|
| ###
| ###
| 0.5 |
2014-Feb-03 Mon
| 7.5
| 7.5
| ###
| 7.42
|
|
| 24.7
| 24.7
| 0.5 |
2014-Jan-31 Fri
| 7.4
| 7.5
| 7.4
| 7.48
|
|
| 78.4
| 78.4
| 0.5 |
2014-Jan-30 Thu
| ###
| 7.54
| ###
| 7.41
| 32,852
| 123,852
| ###
| ###
| ### |
2014-Jan-29 Wed
| ###
| ###
| ###
| ###
| 19,127
| 0
| 70.6
| 70.6
| 0.0 |
2014-Jan-28 Tue
| 7.4
| ###
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2014-Jan-24 Fri
| 7.51
| ###
| ###
| 7.42
| 86,445
| 0
| ###
| ###
| 0.5 |
2014-Jan-23 Thu
| ###
| ###
| 7.46
| 7.58
| 68,376
| 255,042
| ###
| ###
| ### |
2014-Jan-22 Wed
| 7.55
| ###
| 7.43
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2014-Jan-21 Tue
| ###
| ###
| ###
| 7.43
| 70,576
| 0
| ###
| ###
| ### |
2014-Jan-20 Mon
| ###
| 7.4
| ###
| ###
| 29,159
| 107,888
| 79.1
| 79.1
| 0.0 |
2014-Jan-17 Fri
| ###
| ###
| 7.23
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-16 Thu
| ###
| ###
| 7.28
| ###
|
|
| 63.1
| 63.1
| 0.0 |
2014-Jan-15 Wed
| ###
| ###
| 7.2
| 7.28
| 14,440
| 51,984
| ###
| ###
| 0.5 |
2014-Jan-14 Tue
| ###
| ###
| ###
| 7.29
|
|
| ###
| ###
| ### |
2014-Jan-13 Mon
| 7.4
| 7.4
| 7.25
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2014-Jan-10 Fri
| 7.28
| 7.4
| 7.27
| 7.29
|
|
| 72.8
| 72.8
| ### |
2014-Jan-09 Thu
| 7.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-08 Wed
| ###
| 7.4
| ###
| ###
| 42,585
| ###
| 20.4
| 20.4
| 0.0 |
2014-Jan-07 Tue
| 7.47
| 7.58
| 7.22
| 7.27
| 41,426
| 306,552
| ###
| ###
| ### |
2014-Jan-06 Mon
| 7.46
| 7.47
| ###
| 7.47
|
|
| 78.0
| 78.0
| ### |
2014-Jan-03 Fri
| ###
| ###
| ###
| 7.45
| 31,179
| 0
| ###
| ###
| 0.5 |
2014-Jan-02 Thu
| ###
| 7.675
| ###
| ###
| 67,150
| 257,688
| 21.0
| 21.0
| 0.0 |
2013-Dec-31 Tue
| 7.47
| 7.77
| 7.47
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-30 Mon
| 7.44
| 7.51
| 7.43
| 7.5
| 48,672
| 363,579
| ###
| ###
| 0.5 |
2013-Dec-27 Fri
| 7.45
| 7.47
| ###
| 7.41
|
|
| 26.1
| 26.1
| ### |
2013-Dec-24 Tue
| 7.44
| 7.45
| ###
| 7.44
| 30,548
| ###
| 67.7
| 67.7
| ### |
2013-Dec-23 Mon
| ###
| ###
| ###
| ###
| 87,472
| 0
| 86.6
| 86.6
| 0.0 |
2013-Dec-20 Fri
| ###
| 7.2
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2013-Dec-19 Thu
| ###
| ###
| ###
| ###
| 60,470
| 0
| ###
| ###
| 0.0 |
2013-Dec-18 Wed
| 7
| ###
| ###
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2013-Dec-17 Tue
| ###
| ###
| ###
| 7
| 156,385
| 0
| 85.4
| 85.4
| 0.5 |
2013-Dec-16 Mon
| 6.81
| 6.85
| 6.8
| 6.85
| 23,044
| 157,275
| 74.7
| 74.7
| ### |
2013-Dec-13 Fri
| 6.8
| 6.87
| 6.8
| 6.81
| 41,256
| 281,984
| 62.0
| 62.0
| ### |
2013-Dec-12 Thu
| 6.8
| ###
| 6.79
| 6.85
|
|
| 80.8
| 80.8
| ### |
2013-Dec-11 Wed
| 6.71
| 6.8
| 6.71
| 6.8
| 410,625
| 2,773,771
| 83.1
| 83.1
| 0.5 |
2013-Dec-10 Tue
| 6.71
| 6.77
| ###
| 6.75
| 128,877
| 436,248
| 79.6
| 79.6
| 0.5 |
2013-Dec-09 Mon
| 6.83
| 6.83
| 6.7
| 6.73
| 66,077
| ###
| ###
| ###
| ### |
2013-Dec-06 Fri
| 6.71
| 6.81
| ###
| 6.81
|
|
| 81.6
| 81.6
| ### |
2013-Dec-05 Thu
| ###
| 6.75
| ###
| 6.7
| 531,249
| ###
| ###
| ###
| 0.5 |
2013-Dec-04 Wed
| ###
| 6.74
| ###
| 6.72
| 57,179
| ###
| ###
| ###
| 0.5 |
2013-Dec-03 Tue
| ###
| 6.7
| ###
| 6.7
| 23,681
| ###
| ###
| ###
| 0.5 |
2013-Dec-02 Mon
| ###
| 6.73
| ###
| 6.7
|
|
| ###
| ###
| 0.5 |
2013-Nov-29 Fri
| 6.7
| 6.73
| ###
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2013-Nov-28 Thu
| ###
| 6.76
| ###
| ###
| 22,272
| 75,279
| 81.9
| 81.9
| 0.0 |
2013-Nov-27 Wed
| 6.76
| 6.76
| ###
| ###
| 843,086
| ###
| ###
| ###
| 0.0 |
2013-Nov-26 Tue
| 6.75
| 6.78
| ###
| ###
| 441,875
| 1,497,956
| 21.3
| 21.3
| 0.0 |
2013-Nov-25 Mon
| 6.77
| 6.82
| 6.75
| 6.78
| 271,229
| 1,840,288
| 75.4
| 75.4
| 0.5 |
2013-Nov-22 Fri
| ###
| 6.77
| ###
| 6.75
|
|
| 84.2
| 84.2
| 0.5 |
2013-Nov-21 Thu
| ###
| ###
| ###
| ###
| 17,841
| 0
| 33.9
| 33.9
| 0.0 |
2013-Nov-20 Wed
| ###
| ###
| ###
| ###
| 117,949
| 0
| 37.3
| 37.3
| 0.0 |
2013-Nov-19 Tue
| 6.7
| 6.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-18 Mon
| 6.75
| 6.78
| ###
| 6.7
| 47,589
| 161,326
| 33.0
| 33.0
| 0.5 |
2013-Nov-15 Fri
| 6.75
| 6.8
| 6.71
| 6.78
| 73,226
| 494,641
| ###
| ###
| 0.5 |
2013-Nov-14 Thu
| 6.78
| 6.85
| 6.7
| 6.75
|
|
| ###
| ###
| 0.5 |
2013-Nov-13 Wed
| ###
| 6.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-12 Tue
| 6.7
| 6.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-11 Mon
| 6.78
| 6.85
| ###
| ###
| 73,549
| ###
| ###
| ###
| 0.0 |
2013-Nov-08 Fri
| 6.77
| 6.85
| ###
| 6.78
|
|
| ###
| ###
| 0.5 |
2013-Nov-07 Thu
| ###
| 6.88
| ###
| 6.85
| 119,726
| 411,857
| 91.3
| 91.3
| ### |
2013-Nov-06 Wed
| 6.58
| 6.72
| 6.54
| 6.72
|
|
| 87.7
| 87.7
| 0.5 |
2013-Nov-05 Tue
| 6.83
| 6.84
| ###
| ###
| 195,652
| 669,129
| ###
| ###
| 0.0 |
2013-Nov-04 Mon
| 6.85
| 6.85
| 6.75
| 6.83
| 100,252
| ###
| ###
| ###
| 0.5 |
2013-Nov-01 Fri
| ###
| 7
| 6.82
| 6.87
|
|
| 31.0
| 31.0
| ### |
2013-Oct-31 Thu
| ###
| ###
| 6.88
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2013-Oct-30 Wed
| 7
| ###
| ###
| ###
| 56,340
| 0
| 77.5
| 77.5
| 0.0 |
2013-Oct-29 Tue
| ###
| ###
| ###
| ###
| 63,142
| 0
| ###
| ###
| 0.0 |
2013-Oct-28 Mon
| ###
| ###
| 6.87
| ###
| 101,377
| 348,229
| ###
| ###
| 0.0 |
2013-Oct-25 Fri
| ###
| ###
| 7
| ###
| 50,056
| ###
| 26.0
| 26.0
| 0.0 |
2013-Oct-24 Thu
| ###
| ###
| ###
| ###
| 171,142
| 0
| 22.2
| 22.2
| 0.0 |
2013-Oct-23 Wed
| 7.22
| 7.24
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2013-Oct-22 Tue
| 7.24
| 7.24
| ###
| 7.2
|
|
| 24.9
| 24.9
| 0.5 |
2013-Oct-21 Mon
| 7.29
| ###
| 7.2
| 7.24
| 67,329
| 242,384
| 23.9
| 23.9
| 0.5 |
2013-Oct-18 Fri
| ###
| 7.29
| ###
| 7.29
|
|
| 85.6
| 85.6
| ### |
2013-Oct-17 Thu
| 7.22
| 7.23
| ###
| ###
| 100,951
| ###
| 22.7
| 22.7
| 0.0 |
2013-Oct-16 Wed
| ###
| ###
| 7.22
| 7.27
|
|
| ###
| ###
| ### |
2013-Oct-15 Tue
| ###
| ###
| 7.24
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2013-Oct-14 Mon
| ###
| 7.41
| 7.23
| ###
| 89,746
| 656,940
| ###
| ###
| 0.0 |
2013-Oct-11 Fri
| ###
| ###
| ###
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2013-Oct-10 Thu
| 6.74
| ###
| 6.72
| ###
| 120,741
| 405,689
| ###
| ###
| 0.0 |
2013-Oct-09 Wed
| ###
| ###
| ###
| 6.76
| 119,856
| 0
| ###
| ###
| 0.5 |
2013-Oct-08 Tue
| ###
| ###
| 6.83
| ###
| 168,770
| 576,349
| ###
| ###
| 0.0 |
2013-Oct-07 Mon
| 7.25
| 7.26
| ###
| ###
| 243,945
| 885,520
| 30.8
| 30.8
| 0.0 |
2013-Oct-04 Fri
| 7.2
| ###
| ###
| 7.25
|
|
| 79.3
| 79.3
| 0.5 |
2013-Oct-03 Thu
| 7.4
| 7.4
| ###
| 7.23
|
|
| 13.7
| 13.7
| ### |
2013-Oct-02 Wed
| 7.45
| 7.45
| ###
| 7.4
|
|
| 24.6
| 24.6
| 0.5 |
2013-Oct-01 Tue
| 7.4
| 7.45
| 7.29
| 7.45
| 68,840
| 507,350
| 78.2
| 78.2
| 0.5 |
2013-Sep-30 Mon
| 7.4
| 7.45
| ###
| 7.45
|
|
| ###
| ###
| 0.5 |
2013-Sep-27 Fri
| 7.47
| ###
| ###
| 7.4
|
|
| 20.2
| 20.2
| 0.5 |
2013-Sep-26 Thu
| ###
| 7.5
| 7.26
| 7.5
|
|
| ###
| ###
| 0.5 |
2013-Sep-25 Wed
| 7.26
| ###
| 7.22
| ###
| 190,884
| ###
| 81.3
| 81.3
| 0.0 |
2013-Sep-24 Tue
| ###
| 7.25
| ###
| 7.25
|
|
| ###
| ###
| 0.5 |
2013-Sep-23 Mon
| ###
| ###
| 7.2
| 7.23
|
|
| ###
| ###
| ### |
2013-Sep-20 Fri
| ###
| ###
| ###
| ###
| 1,337,657
| 0
| 88.2
| 88.2
| 0.0 |
2013-Sep-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-18 Wed
| 7
| ###
| 6.85
| 7
| 94,141
| ###
| ###
| ###
| 0.5 |
2013-Sep-17 Tue
| 7
| ###
| ###
| 7
| 188,281
| 0
| 72.6
| 72.6
| 0.5 |
2013-Sep-16 Mon
| ###
| 7
| 6.86
| 7
| 111,752
| 774,441
| 77.7
| 77.7
| 0.5 |
2013-Sep-13 Fri
| 6.89
| 7
| 6.89
| ###
| 56,979
| ###
| 78.2
| 78.2
| 0.0 |
2013-Sep-12 Thu
| 6.71
| 6.89
| ###
| 6.86
| 141,428
| ###
| 87.3
| 87.3
| 0.5 |
2013-Sep-11 Wed
| ###
| ###
| 6.82
| 6.82
| 134,376
| 458,222
| 15.4
| 15.4
| 0.5 |
2013-Sep-10 Tue
| ###
| ###
| 6.86
| ###
| 59,529
| 204,184
| 78.4
| 78.4
| 0.0 |
2013-Sep-09 Mon
| 6.73
| ###
| 6.73
| 6.89
|
|
| ###
| ###
| 0.5 |
2013-Sep-06 Fri
| ###
| 6.7
| 6.57
| 6.7
| 93,687
| ###
| 82.3
| 82.3
| 0.5 |
2013-Sep-05 Thu
| 6.51
| ###
| 6.51
| ###
| 112,171
| ###
| ###
| ###
| 0.0 |
2013-Sep-04 Wed
| ###
| 6.59
| ###
| 6.5
|
|
| 83.3
| 83.3
| 0.5 |
2013-Sep-03 Tue
| ###
| 6.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-02 Mon
| ###
| 6.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-30 Fri
| 6.25
| 6.41
| 6.25
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2013-Aug-29 Thu
| 6.4
| 6.44
| 6.25
| 6.25
|
|
| 18.7
| 18.7
| ### |
2013-Aug-28 Wed
| 6.43
| 6.44
| ###
| 6.44
| 77,948
| ###
| ###
| ###
| 0.5 |
2013-Aug-27 Tue
| 6.4
| 6.46
| 6.4
| 6.44
| 76,885
| 494,370
| 77.0
| 77.0
| 0.5 |
2013-Aug-26 Mon
| 6.25
| 6.57
| 6.25
| 6.42
| 92,557
| ###
| 88.3
| 88.3
| 0.5 |
2013-Aug-23 Fri
| ###
| 6.25
| ###
| 6.25
| 53,740
| ###
| ###
| ###
| ### |
2013-Aug-22 Thu
| ###
| 6.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-21 Wed
| ###
| 6.25
| ###
| ###
| 61,984
| ###
| 20.1
| 20.1
| 0.0 |
2013-Aug-20 Tue
| 6.27
| 6.29
| ###
| ###
| 40,677
| 127,929
| 18.0
| 18.0
| 0.0 |
2013-Aug-19 Mon
| ###
| 6.29
| 6
| 6.25
|
|
| ###
| ###
| ### |
2013-Aug-16 Fri
| ###
| ###
| ###
| ###
| 11,145
| 0
| ###
| ###
| 0.0 |
2013-Aug-15 Thu
| ###
| ###
| 6.045
| ###
| 44,120
| 133,352
| 70.6
| 70.6
| 0.0 |
2013-Aug-14 Wed
| ###
| ###
| ###
| ###
| 33,375
| 0
| 27.8
| 27.8
| 0.0 |
2013-Aug-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-12 Mon
| ###
| ###
| ###
| ###
|
|
| 65.1
| 65.1
| 0.0 |
2013-Aug-09 Fri
| ###
| ###
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2013-Aug-08 Thu
| ###
| 6
| 5.85
| ###
| 30,858
| ###
| 75.4
| 75.4
| 0.0 |
2013-Aug-07 Wed
| ###
| ###
| 5.8
| 5.85
|
|
| 16.9
| 16.9
| 0.4 |
2013-Aug-06 Tue
| ###
| ###
| ###
| ###
| 30,925
| 0
| 84.3
| 84.3
| 0.0 |
2013-Aug-05 Mon
| 5.78
| ###
| 5.78
| ###
|
|
| 87.9
| 87.9
| 0.0 |
2013-Aug-02 Fri
| 5.79
| 5.79
| 5.7
| 5.76
| 30,488
| 175,153
| 28.5
| 28.5
| ### |
2013-Aug-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-30 Tue
| ###
| ###
| 5.55
| ###
| 92,478
| 256,626
| 79.4
| 79.4
| 0.0 |
2013-Jul-29 Mon
| ###
| 5.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-26 Fri
| 5.51
| 5.7
| 5.5
| ###
| 51,481
| ###
| 86.3
| 86.3
| 0.0 |
2013-Jul-25 Thu
| 5.46
| 5.55
| 5.46
| 5.55
| 29,782
| 163,949
| 82.6
| 82.6
| ### |
2013-Jul-24 Wed
| 5.51
| 5.51
| ###
| 5.5
| 32,521
| ###
| ###
| ###
| 0.4 |
2013-Jul-23 Tue
| ###
| ###
| 5.55
| 5.55
|
|
| ###
| ###
| ### |
2013-Jul-22 Mon
| 5.53
| ###
| 5.53
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-19 Fri
| 5.51
| 5.59
| 5.51
| 5.53
| 163,744
| 908,779
| ###
| ###
| ### |
2013-Jul-18 Thu
| 5.48
| 5.59
| 5.48
| 5.5
|
|
| ###
| ###
| 0.4 |
2013-Jul-17 Wed
| 5.41
| 5.55
| 5.41
| 5.5
|
|
| ###
| ###
| 0.4 |
2013-Jul-16 Tue
| 5.44
| 5.49
| 5.41
| 5.45
|
|
| 77.4
| 77.4
| ### |
2013-Jul-15 Mon
| 5.5
| 5.5
| 5.4
| 5.4
| 49,284
| ###
| ###
| ###
| 0.4 |
2013-Jul-12 Fri
| 5.48
| 5.5
| 5.4
| 5.5
| 40,655
| ###
| ###
| ###
| 0.4 |
2013-Jul-11 Thu
| 5.45
| 5.55
| 5.45
| 5.48
| 44,326
| ###
| 70.5
| 70.5
| ### |
2013-Jul-10 Wed
| 5.47
| 5.53
| 5.43
| 5.48
| 21,576
| ###
| 75.8
| 75.8
| ### |
2013-Jul-09 Tue
| 5.49
| 5.55
| 5.46
| 5.47
|
|
| 24.3
| 24.3
| ### |
2013-Jul-08 Mon
| 5.4
| 5.53
| 5.4
| 5.49
|
|
| 82.2
| 82.2
| 0.4 |
2013-Jul-05 Fri
| ###
| 5.44
| ###
| ###
| 127,926
| 347,958
| 89.1
| 89.1
| 0.0 |
2013-Jul-04 Thu
| 5.2
| 5.2
| ###
| 5.2
| 85,587
| 222,526
| 64.7
| 64.7
| ### |
2013-Jul-03 Wed
| ###
| 5.21
| ###
| 5.2
|
|
| ###
| ###
| ### |
2013-Jul-02 Tue
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-01 Mon
| 5.23
| 5.23
| ###
| ###
| 39,859
| ###
| ###
| ###
| 0.0 |
2013-Jun-28 Fri
| 5.2
| 5.24
| ###
| ###
| 63,576
| ###
| 28.5
| 28.5
| 0.0 |
2013-Jun-27 Thu
| ###
| 5.28
| ###
| 5.2
| 114,743
| 302,921
| ###
| ###
| ### |
2013-Jun-26 Wed
| ###
| ###
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2013-Jun-25 Tue
| ###
| 5.2
| ###
| ###
| 89,953
| 233,877
| ###
| ###
| 0.0 |
2013-Jun-24 Mon
| 5.2
| 5.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-20 Thu
| ###
| 5.2
| ###
| ###
| 118,220
| 307,372
| ###
| ###
| 0.0 |
2013-Jun-19 Wed
| ###
| ###
| ###
| ###
| 58,580
| 0
| 81.3
| 81.3
| 0.0 |
2013-Jun-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-17 Mon
| ###
| ###
| ###
| ###
|
|
| 90.5
| 90.5
| 0.0 |
2013-Jun-14 Fri
| ###
| 5.2
| 5
| 5.2
| 86,770
| 442,526
| ###
| ###
| ### |
2013-Jun-13 Thu
| ###
| ###
| ###
| ###
| 50,576
| 0
| 83.1
| 83.1
| 0.0 |
2013-Jun-12 Wed
| ###
| ###
| ###
| ###
| 78,980
| 0
| 77.6
| 77.6
| 0.0 |
2013-Jun-11 Tue
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2013-Jun-07 Fri
| ###
| ###
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2013-Jun-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-05 Wed
| ###
| ###
| ###
| ###
| 991,787
| 0
| 86.1
| 86.1
| 0.0 |
2013-Jun-04 Tue
| ###
| ###
| ###
| ###
| 54,182
| 0
| 75.3
| 75.3
| 0.0 |
2013-Jun-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-31 Fri
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2013-May-30 Thu
| ###
| ###
| ###
| ###
| 68,123
| 0
| 80.6
| 80.6
| 0.0 |
2013-May-29 Wed
| ###
| ###
| ###
| ###
| 195,623
| 0
| ###
| ###
| 0.0 |
2013-May-28 Tue
| ###
| 5.2
| 4.87
| ###
| 137,382
| ###
| ###
| ###
| 0.0 |
2013-May-27 Mon
| 5.25
| 5.26
| 4.86
| ###
|
|
| 7.0
| 7.0
| 0.0 |
2013-May-24 Fri
| ###
| ###
| 5.21
| 5.29
|
|
| ###
| ###
| 0.4 |
2013-May-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-22 Wed
| ###
| 5.72
| ###
| ###
| 108,046
| ###
| 30.2
| 30.2
| 0.0 |
2013-May-21 Tue
| 5.72
| 5.73
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2013-May-20 Mon
| 5.7
| 5.8
| ###
| 5.73
|
|
| ###
| ###
| ### |
2013-May-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-16 Thu
| ###
| 5.7
| 5.58
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-15 Wed
| 5.57
| ###
| 5.55
| 5.58
|
|
| 78.1
| 78.1
| 0.4 |
2013-May-14 Tue
| 5.54
| 5.71
| 5.53
| 5.54
|
|
| 71.4
| 71.4
| 0.4 |
2013-May-13 Mon
| 5.55
| 5.59
| 5.53
| 5.55
| 37,523
| 208,627
| ###
| ###
| ### |
2013-May-10 Fri
| 5.54
| 5.57
| 5.5
| 5.55
| 53,425
| ###
| ###
| ###
| ### |
2013-May-09 Thu
| 5.53
| 5.58
| 5.53
| 5.57
|
|
| ###
| ###
| 0.4 |
2013-May-08 Wed
| 5.55
| 5.56
| 5.52
| 5.52
|
|
| 22.2
| 22.2
| 0.4 |
2013-May-07 Tue
| 5.55
| 5.58
| 5.48
| 5.48
| 69,246
| ###
| 22.1
| 22.1
| ### |
2013-May-06 Mon
| 5.55
| 5.59
| 5.53
| 5.54
| 100,649
| ###
| ###
| ###
| 0.4 |
2013-May-03 Fri
| 5.47
| 5.59
| 5.45
| 5.52
|
|
| ###
| ###
| 0.4 |
2013-May-02 Thu
| 5.51
| 5.58
| 5.43
| 5.43
| 86,143
| ###
| ###
| ###
| 0.4 |
2013-May-01 Wed
| 5.51
| ###
| 5.51
| 5.51
| 69,781
| 192,246
| 75.7
| 75.7
| ### |
2013-Apr-30 Tue
| 5.48
| ###
| 5.48
| 5.54
| 70,289
| ###
| ###
| ###
| 0.4 |
2013-Apr-29 Mon
| 5.55
| 5.56
| 5.5
| 5.5
|
|
| ###
| ###
| 0.4 |
2013-Apr-26 Fri
| 5.55
| 5.57
| 5.45
| 5.5
| 95,383
| ###
| 23.0
| 23.0
| 0.4 |
2013-Apr-24 Wed
| 5.48
| 5.55
| 5.47
| 5.55
|
|
| 75.1
| 75.1
| ### |
2013-Apr-23 Tue
| 5.45
| 5.5
| ###
| 5.45
| 118,771
| 326,620
| 74.2
| 74.2
| ### |
2013-Apr-22 Mon
| 5.4
| 5.5
| ###
| 5.43
| 179,926
| ###
| ###
| ###
| 0.4 |
2013-Apr-19 Fri
| ###
| 5.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-18 Thu
| 5.25
| ###
| 5.21
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-17 Wed
| 5.22
| ###
| 5.21
| 5.25
| 39,921
| ###
| ###
| ###
| 0.4 |
2013-Apr-16 Tue
| ###
| ###
| 5.21
| 5.21
|
|
| 18.2
| 18.2
| 0.4 |
2013-Apr-15 Mon
| 5.25
| 5.4
| 5.21
| 5.4
| 43,770
| ###
| 93.9
| 93.9
| 0.4 |
2013-Apr-12 Fri
| 5.29
| ###
| 5.21
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-11 Thu
| ###
| 5.4
| 5.2
| 5.26
|
|
| 25.8
| 25.8
| 0.4 |
2013-Apr-10 Wed
| ###
| ###
| 5.25
| 5.28
|
|
| ###
| ###
| 0.4 |
2013-Apr-09 Tue
| ###
| ###
| ###
| ###
| 111,550
| 0
| 84.7
| 84.7
| 0.0 |
2013-Apr-08 Mon
| ###
| ###
| ###
| ###
| 125,283
| 0
| ###
| ###
| 0.0 |
2013-Apr-05 Fri
| ###
| ###
| 5.29
| ###
| 58,221
| ###
| 72.8
| 72.8
| 0.0 |
2013-Apr-04 Thu
| ###
| ###
| 5.27
| 5.29
| 80,743
| 212,757
| 40.0
| 40.0
| 0.4 |
2013-Apr-03 Wed
| ###
| ###
| 5.27
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2013-Apr-02 Tue
| ###
| ###
| 5.25
| 5.26
|
|
| ###
| ###
| 0.4 |
2013-Mar-28 Thu
| ###
| ###
| ###
| 5.26
|
|
| ###
| ###
| 0.4 |
2013-Mar-27 Wed
| 5.48
| 5.48
| ###
| 5.4
|
|
| 18.9
| 18.9
| 0.4 |
2013-Mar-26 Tue
| ###
| 5.41
| ###
| 5.4
| 155,889
| 421,679
| ###
| ###
| 0.4 |
2013-Mar-25 Mon
| ###
| 5.44
| 5.25
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2013-Mar-22 Fri
| 5.5
| 5.51
| ###
| 5.42
| 42,727
| ###
| ###
| ###
| 0.4 |
2013-Mar-21 Thu
| ###
| ###
| 5.51
| 5.51
| 49,826
| 137,270
| ###
| ###
| ### |
2013-Mar-20 Wed
| 5.75
| 5.76
| ###
| ###
| 67,077
| 193,181
| 16.5
| 16.5
| 0.0 |
2013-Mar-19 Tue
| ###
| 5.82
| ###
| 5.76
|
|
| 85.4
| 85.4
| ### |
2013-Mar-18 Mon
| ###
| 5.81
| 5.55
| ###
| 40,458
| ###
| 85.8
| 85.8
| 0.0 |
2013-Mar-15 Fri
| ###
| ###
| 5.58
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-14 Thu
| 5.89
| 5.89
| 5.51
| ###
| 95,528
| ###
| ###
| ###
| 0.0 |
2013-Mar-13 Wed
| 5.85
| 5.89
| 5.73
| 5.77
|
|
| 24.2
| 24.2
| 0.4 |
2013-Mar-12 Tue
| 5.89
| ###
| 5.81
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-11 Mon
| 5.75
| ###
| 5.75
| 5.87
|
|
| 83.7
| 83.7
| ### |
2013-Mar-08 Fri
| 5.75
| 5.8
| 5.7
| 5.73
|
|
| ###
| ###
| ### |
2013-Mar-07 Thu
| ###
| 5.79
| ###
| 5.73
| 110,159
| ###
| ###
| ###
| ### |
2013-Mar-06 Wed
| 5.45
| ###
| 5.45
| ###
| 539,789
| 1,470,925
| ###
| ###
| 0.0 |
2013-Mar-05 Tue
| ###
| 5.43
| ###
| 5.4
| 295,377
| 801,948
| ###
| ###
| 0.4 |
2013-Mar-04 Mon
| ###
| 5.4
| ###
| ###
| 80,773
| 218,087
| ###
| ###
| 0.0 |
2013-Mar-01 Fri
| ###
| ###
| 5.2
| 5.25
|
|
| ###
| ###
| 0.4 |
2013-Feb-28 Thu
| ###
| 5.25
| ###
| 5.2
| 172,750
| ###
| ###
| ###
| ### |
2013-Feb-27 Wed
| ###
| 5.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-25 Mon
| ###
| 5.22
| ###
| ###
| 33,544
| 87,549
| 82.5
| 82.5
| 0.0 |
2013-Feb-22 Fri
| ###
| ###
| ###
| ###
|
|
| 13.9
| 13.9
| 0.0 |
2013-Feb-21 Thu
| 5.2
| 5.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-20 Wed
| ###
| 5.2
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2013-Feb-19 Tue
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2013-Feb-18 Mon
| ###
| ###
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2013-Feb-15 Fri
| 5.2
| 5.2
| ###
| ###
| 27,025
| ###
| ###
| ###
| 0.0 |
2013-Feb-14 Thu
| ###
| 5.2
| ###
| 5.2
| 57,383
| ###
| 72.9
| 72.9
| ### |
2013-Feb-13 Wed
| 5.2
| 5.28
| ###
| 5.2
|
|
| ###
| ###
| ### |
2013-Feb-12 Tue
| ###
| 5.2
| ###
| ###
| 65,355
| 169,923
| ###
| ###
| 0.0 |
2013-Feb-11 Mon
| 5.2
| 5.2
| ###
| ###
| 26,988
| ###
| 26.2
| 26.2
| 0.0 |
2013-Feb-08 Fri
| ###
| 5.25
| ###
| 5.2
| 82,278
| 215,979
| ###
| ###
| ### |
2013-Feb-07 Thu
| 5.29
| 5.29
| ###
| ###
| 183,586
| 485,584
| ###
| ###
| 0.0 |
2013-Feb-06 Wed
| 5.24
| 5.4
| 5.21
| 5.25
| 48,586
| 257,748
| ###
| ###
| 0.4 |
2013-Feb-05 Tue
| 5.25
| 5.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-04 Mon
| 5.2
| 5.25
| 5.2
| 5.25
| 71,784
| 375,071
| 84.4
| 84.4
| 0.4 |
2013-Feb-01 Fri
| 5.25
| 5.25
| ###
| 5.2
| 15,324
| 40,225
| 20.7
| 20.7
| ### |
2013-Jan-31 Thu
| ###
| 5.25
| ###
| 5.25
|
|
| 83.6
| 83.6
| 0.4 |
2013-Jan-30 Wed
| ###
| 5.24
| ###
| ###
| 100,879
| ###
| 88.4
| 88.4
| 0.0 |
2013-Jan-29 Tue
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2013-Jan-25 Fri
| ###
| ###
| ###
| ###
| 47,340
| 0
| ###
| ###
| 0.0 |
2013-Jan-24 Thu
| ###
| ###
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2013-Jan-23 Wed
| 4.8
| 5
| 4.8
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-22 Tue
| 4.84
| 4.84
| 4.78
| 4.81
|
|
| ###
| ###
| ### |
2013-Jan-21 Mon
| 4.8
| 4.87
| 4.78
| 4.87
| 15,371
| ###
| ###
| ###
| 0.3 |
2013-Jan-18 Fri
| 4.83
| 4.89
| 4.81
| 4.89
| 33,480
| 162,378
| ###
| ###
| ### |
2013-Jan-17 Thu
| 4.84
| 4.89
| 4.77
| 4.89
|
|
| 81.0
| 81.0
| ### |
2013-Jan-16 Wed
| 4.74
| 4.83
| ###
| 4.83
|
|
| 81.4
| 81.4
| 0.3 |
2013-Jan-15 Tue
| 4.75
| 4.77
| ###
| 4.75
|
|
| 73.5
| 73.5
| ### |
2013-Jan-14 Mon
| 4.72
| 4.82
| 4.72
| 4.77
| 38,751
| 184,842
| 80.4
| 80.4
| ### |
2013-Jan-11 Fri
| ###
| 4.89
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2013-Jan-10 Thu
| ###
| 4.7
| ###
| ###
| 27,184
| 63,882
| ###
| ###
| 0.0 |
2013-Jan-09 Wed
| ###
| ###
| 4.58
| ###
| 24,489
| 56,079
| 71.6
| 71.6
| 0.0 |
2013-Jan-08 Tue
| 4.55
| ###
| 4.55
| ###
| 9,071
| ###
| ###
| ###
| 0.0 |
2013-Jan-07 Mon
| 4.57
| ###
| 4.52
| 4.55
| 24,753
| 55,941
| ###
| ###
| 0.3 |
2013-Jan-04 Fri
| 4.52
| 4.57
| 4.5
| 4.53
|
|
| ###
| ###
| ### |
2013-Jan-03 Thu
| 4.52
| 4.54
| 4.5
| 4.51
|
|
| ###
| ###
| 0.3 |
2013-Jan-02 Wed
| 4.5
| 4.51
| 4.5
| 4.51
|
|
| ###
| ###
| 0.3 |
2012-Dec-31 Mon
| 4.47
| 4.5
| 4.46
| 4.5
| 5,674
| ###
| 76.9
| 76.9
| ### |
2012-Dec-28 Fri
| 4.5
| 4.5
| 4.47
| 4.5
| 2,054
| ###
| ###
| ###
| ### |
2012-Dec-27 Thu
| 4.46
| 4.5
| 4.45
| 4.46
|
|
| ###
| ###
| 0.3 |
2012-Dec-24 Mon
| 4.47
| 4.5
| 4.47
| 4.5
| 8,428
| ###
| 77.9
| 77.9
| ### |
2012-Dec-21 Fri
| 4.5
| 4.55
| 4.46
| 4.5
|
|
| 75.6
| 75.6
| ### |
2012-Dec-20 Thu
| 4.41
| 4.5
| 4.41
| 4.5
|
|
| ###
| ###
| ### |
2012-Dec-19 Wed
| 4.51
| 4.51
| 4.43
| 4.48
|
|
| 25.5
| 25.5
| ### |
2012-Dec-18 Tue
| 4.57
| 4.57
| 4.47
| 4.51
| 18,989
| ###
| 18.7
| 18.7
| 0.3 |
2012-Dec-17 Mon
| ###
| ###
| ###
| ###
| 9,371
| 0
| 29.0
| 29.0
| 0.0 |
2012-Dec-14 Fri
| ###
| ###
| 4.59
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-13 Thu
| 4.56
| ###
| 4.55
| ###
| 19,145
| 43,554
| ###
| ###
| 0.0 |
2012-Dec-12 Wed
| 4.48
| ###
| 4.48
| 4.59
| 32,149
| ###
| 85.2
| 85.2
| 0.3 |
2012-Dec-11 Tue
| 4.44
| 4.49
| 4.42
| 4.48
|
|
| 76.2
| 76.2
| ### |
2012-Dec-10 Mon
| 4.47
| 4.5
| 4.43
| 4.45
|
|
| 30.2
| 30.2
| 0.3 |
2012-Dec-07 Fri
| 4.47
| 4.49
| 4.43
| 4.47
|
|
| 67.4
| 67.4
| ### |
2012-Dec-06 Thu
| 4.4
| 4.49
| 4.4
| 4.47
|
|
| ###
| ###
| ### |
2012-Dec-05 Wed
| ###
| 4.5
| ###
| 4.4
| 41,073
| ###
| ###
| ###
| 0.3 |
2012-Dec-04 Tue
| ###
| ###
| ###
| ###
|
|
| 37.7
| 37.7
| 0.0 |
2012-Dec-03 Mon
| 4.29
| ###
| 4.27
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2012-Nov-30 Fri
| 4.25
| ###
| 4.24
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2012-Nov-29 Thu
| ###
| 4.25
| ###
| 4.25
|
|
| 81.6
| 81.6
| ### |
2012-Nov-28 Wed
| 4.23
| 4.25
| 4.2
| 4.23
|
|
| ###
| ###
| 0.3 |
2012-Nov-27 Tue
| 4.24
| 4.25
| ###
| 4.23
| 62,420
| 132,642
| ###
| ###
| 0.3 |
2012-Nov-26 Mon
| ###
| 4.24
| ###
| 4.24
|
|
| ###
| ###
| 0.3 |
2012-Nov-23 Fri
| 4.25
| 4.25
| 4.21
| 4.24
|
|
| 26.0
| 26.0
| 0.3 |
2012-Nov-22 Thu
| 4.21
| 4.28
| ###
| 4.25
|
|
| ###
| ###
| ### |
2012-Nov-21 Wed
| 4.2
| 4.25
| ###
| 4.25
| 34,287
| 72,859
| ###
| ###
| ### |
2012-Nov-20 Tue
| 4.25
| 4.28
| ###
| 4.23
|
|
| 28.1
| 28.1
| 0.3 |
2012-Nov-19 Mon
| ###
| ###
| 4.23
| 4.25
|
|
| 17.9
| 17.9
| ### |
2012-Nov-16 Fri
| 4.25
| ###
| 4.25
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-15 Thu
| ###
| ###
| 4.21
| ###
| 19,243
| ###
| 75.1
| 75.1
| 0.0 |
2012-Nov-14 Wed
| 4.2
| ###
| 4.2
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-13 Tue
| 4.29
| ###
| ###
| 4.2
|
|
| ###
| ###
| ### |
2012-Nov-12 Mon
| ###
| ###
| 4.25
| 4.28
|
|
| ###
| ###
| 0.3 |
2012-Nov-09 Fri
| 4.29
| ###
| 4.27
| ###
| 15,372
| ###
| 66.8
| 66.8
| 0.0 |
2012-Nov-08 Thu
| ###
| ###
| 4.27
| 4.29
|
|
| ###
| ###
| ### |
2012-Nov-07 Wed
| ###
| ###
| ###
| ###
| 17,971
| 0
| ###
| ###
| 0.0 |
2012-Nov-06 Tue
| ###
| ###
| ###
| ###
| 56,245
| 0
| 69.5
| 69.5
| 0.0 |
2012-Nov-05 Mon
| 4.28
| ###
| 4.28
| ###
| 53,844
| 115,226
| ###
| ###
| 0.0 |
2012-Nov-02 Fri
| 4.28
| ###
| 4.28
| 4.28
|
|
| 72.6
| 72.6
| 0.3 |
2012-Nov-01 Thu
| 4.25
| ###
| 4.2
| 4.28
|
|
| 81.7
| 81.7
| 0.3 |
2012-Oct-31 Wed
| ###
| 4.25
| ###
| 4.25
|
|
| 81.0
| 81.0
| ### |
2012-Oct-30 Tue
| 4.2
| 4.23
| ###
| 4.2
| 39,358
| 83,242
| 76.2
| 76.2
| ### |
2012-Oct-29 Mon
| ###
| 4.22
| ###
| 4.2
| 30,921
| 65,243
| ###
| ###
| ### |
2012-Oct-26 Fri
| ###
| ###
| ###
| ###
|
|
| 36.5
| 36.5
| 0.0 |
2012-Oct-25 Thu
| 4.2
| 4.21
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2012-Oct-24 Wed
| 4.24
| 4.25
| ###
| 4.23
| 28,975
| 61,571
| 28.6
| 28.6
| 0.3 |
2012-Oct-23 Tue
| 4.24
| 4.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-22 Mon
| ###
| 4.25
| ###
| 4.22
| 76,777
| 163,151
| ###
| ###
| ### |
2012-Oct-19 Fri
| ###
| ###
| ###
| ###
| 47,359
| 0
| 85.5
| 85.5
| 0.0 |
2012-Oct-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-16 Tue
| ###
| ###
| ###
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2012-Oct-15 Mon
| ###
| ###
| 4
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2012-Oct-12 Fri
| ###
| ###
| ###
| ###
| 172,153
| 0
| 79.2
| 79.2
| 0.0 |
2012-Oct-11 Thu
| 4
| ###
| 4
| ###
|
|
| 89.6
| 89.6
| 0.0 |
2012-Oct-10 Wed
| ###
| 4.25
| ###
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2012-Oct-09 Tue
| ###
| ###
| ###
| ###
| 61,153
| 0
| 90.9
| 90.9
| 0.0 |
2012-Oct-08 Mon
| ###
| ###
| 3.88
| ###
| 26,257
| ###
| 74.2
| 74.2
| 0.0 |
2012-Oct-05 Fri
| 3.89
| ###
| 3.89
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2012-Oct-04 Thu
| 3.84
| ###
| 3.81
| 3.88
|
|
| 77.1
| 77.1
| 0.3 |
2012-Oct-03 Wed
| 3.89
| 3.89
| 3.8
| 3.84
|
|
| 21.9
| 21.9
| 0.3 |
2012-Oct-02 Tue
| 3.75
| ###
| 3.75
| ###
|
|
| 91.2
| 91.2
| 0.0 |
2012-Oct-01 Mon
| 3.8
| 3.8
| 3.75
| 3.75
|
|
| ###
| ###
| 0.3 |
2012-Sep-28 Fri
| ###
| ###
| 3.75
| 3.76
|
|
| 8.4
| 8.4
| 0.3 |
2012-Sep-27 Thu
| ###
| ###
| 3.89
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-26 Wed
| ###
| ###
| 3.88
| ###
| 38,870
| ###
| ###
| ###
| 0.0 |
2012-Sep-25 Tue
| ###
| ###
| 3.87
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2012-Sep-24 Mon
| ###
| ###
| 3.88
| 3.88
| 16,122
| 31,276
| 31.6
| 31.6
| 0.3 |
2012-Sep-21 Fri
| ###
| ###
| 3.88
| ###
| 23,483
| 45,557
| 70.1
| 70.1
| 0.0 |
2012-Sep-20 Thu
| ###
| ###
| 3.85
| 3.87
|
|
| ###
| ###
| ### |
2012-Sep-19 Wed
| 3.88
| ###
| 3.85
| ###
| 13,849
| 26,659
| ###
| ###
| 0.0 |
2012-Sep-18 Tue
| ###
| ###
| 3.87
| 3.88
|
|
| 25.3
| 25.3
| 0.3 |
2012-Sep-17 Mon
| ###
| ###
| 3.85
| ###
| 49,521
| 95,327
| 72.6
| 72.6
| 0.0 |
2012-Sep-14 Fri
| ###
| ###
| 3.89
| ###
|
|
| 64.8
| 64.8
| 0.0 |
2012-Sep-13 Thu
| 3.83
| ###
| 3.83
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2012-Sep-12 Wed
| 3.77
| 3.81
| 3.77
| 3.8
| 24,373
| 92,373
| 71.5
| 71.5
| ### |
2012-Sep-11 Tue
| 3.8
| 3.81
| 3.77
| 3.77
| 28,283
| ###
| 23.8
| 23.8
| ### |
2012-Sep-10 Mon
| 3.78
| 3.8
| 3.78
| 3.8
|
|
| 75.2
| 75.2
| ### |
2012-Sep-07 Fri
| 3.79
| 3.79
| 3.76
| 3.76
| 6,470
| 24,424
| ###
| ###
| 0.3 |
2012-Sep-06 Thu
| 3.8
| 3.8
| 3.79
| 3.79
| 9,051
| 34,348
| 25.9
| 25.9
| ### |
2012-Sep-05 Wed
| 3.77
| 3.83
| 3.77
| 3.77
| 16,023
| 60,887
| 79.8
| 79.8
| ### |
2012-Sep-04 Tue
| 3.81
| 3.83
| 3.79
| 3.83
|
|
| ###
| ###
| ### |
2012-Sep-03 Mon
| 3.79
| 3.81
| 3.79
| 3.81
| 20,226
| 76,858
| 74.6
| 74.6
| 0.3 |
2012-Aug-31 Fri
| 3.86
| 3.86
| 3.81
| 3.81
|
|
| ###
| ###
| 0.3 |
2012-Aug-30 Thu
| ###
| ###
| 3.8
| 3.85
|
|
| ###
| ###
| 0.3 |
2012-Aug-29 Wed
| ###
| ###
| 3.89
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-28 Tue
| 3.88
| ###
| 3.86
| 3.87
|
|
| ###
| ###
| ### |
2012-Aug-27 Mon
| 3.82
| 3.88
| 3.82
| 3.86
| 111,186
| ###
| ###
| ###
| 0.3 |
2012-Aug-24 Fri
| 3.87
| ###
| 3.8
| 3.82
|
|
| 23.6
| 23.6
| 0.3 |
2012-Aug-23 Thu
| 3.89
| ###
| 3.87
| 3.89
|
|
| 66.9
| 66.9
| 0.3 |
2012-Aug-22 Wed
| 3.88
| ###
| 3.88
| 3.89
|
|
| ###
| ###
| 0.3 |
2012-Aug-21 Tue
| ###
| ###
| 3.87
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-20 Mon
| ###
| ###
| ###
| ###
| 31,676
| 0
| 23.8
| 23.8
| 0.0 |
2012-Aug-17 Fri
| ###
| ###
| ###
| ###
| 28,273
| 0
| 18.7
| 18.7
| 0.0 |
2012-Aug-16 Thu
| 3.85
| ###
| 3.84
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-15 Wed
| 3.81
| 3.85
| 3.78
| 3.85
| 13,440
| 51,273
| 81.5
| 81.5
| 0.3 |
2012-Aug-14 Tue
| 3.83
| 3.84
| 3.79
| 3.79
| 43,244
| 164,975
| 22.5
| 22.5
| ### |
2012-Aug-13 Mon
| 3.8
| 3.8
| 3.76
| 3.76
| 18,521
| ###
| 21.3
| 21.3
| 0.3 |
2012-Aug-10 Fri
| 3.76
| 3.76
| 3.76
| 3.76
|
|
| ###
| ###
| 0.3 |
2012-Aug-09 Thu
| 3.8
| 3.8
| 3.75
| 3.75
|
|
| ###
| ###
| 0.3 |
2012-Aug-08 Wed
| 3.8
| 3.83
| 3.79
| 3.8
| 19,277
| 73,445
| ###
| ###
| ### |
2012-Aug-07 Tue
| 3.75
| 3.8
| 3.75
| 3.8
|
|
| ###
| ###
| ### |
2012-Aug-06 Mon
| 3.74
| 3.75
| 3.71
| 3.75
| 48,479
| 180,826
| 77.1
| 77.1
| 0.3 |
2012-Aug-03 Fri
| 3.74
| 3.74
| 3.71
| 3.71
|
|
| 24.9
| 24.9
| ### |
2012-Aug-02 Thu
| 3.7
| 3.75
| 3.7
| 3.75
|
|
| 79.1
| 79.1
| 0.3 |
2012-Aug-01 Wed
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| 75.4
| 75.4
| 0.3 |
2012-Jul-30 Mon
| ###
| 3.7
| ###
| 3.7
|
|
| 76.8
| 76.8
| 0.3 |
2012-Jul-27 Fri
| ###
| ###
| ###
| ###
| 4,050
| 0
| 14.1
| 14.1
| 0.0 |
2012-Jul-26 Thu
| 3.7
| 3.7
| ###
| 3.7
|
|
| 69.8
| 69.8
| 0.3 |
2012-Jul-25 Wed
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2012-Jul-24 Tue
| 3.73
| 3.79
| 3.72
| 3.72
| 712,349
| 2,674,870
| ###
| ###
| 0.3 |
2012-Jul-23 Mon
| 3.73
| 3.73
| 3.73
| 3.73
| 8,584
| ###
| ###
| ###
| ### |
2012-Jul-20 Fri
| 3.79
| 3.79
| 3.72
| 3.73
|
|
| ###
| ###
| ### |
2012-Jul-19 Thu
| 3.75
| 3.79
| 3.75
| 3.79
|
|
| ###
| ###
| ### |
2012-Jul-18 Wed
| 3.71
| 3.75
| 3.7
| 3.75
| 36,442
| 135,746
| ###
| ###
| 0.3 |
2012-Jul-17 Tue
| 3.71
| 3.71
| 3.7
| 3.71
|
|
| ###
| ###
| ### |
2012-Jul-16 Mon
| 3.7
| 3.74
| 3.7
| 3.7
| 24,824
| 92,345
| 77.5
| 77.5
| 0.3 |
2012-Jul-13 Fri
| 3.7
| 3.71
| ###
| 3.7
|
|
| 68.0
| 68.0
| 0.3 |
2012-Jul-12 Thu
| 3.7
| 3.71
| 3.7
| 3.71
|
|
| 79.2
| 79.2
| ### |
2012-Jul-11 Wed
| 3.7
| 3.72
| ###
| 3.71
| 30,442
| 56,622
| 76.8
| 76.8
| ### |
2012-Jul-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-09 Mon
| ###
| 3.72
| ###
| ###
| 9,671
| 17,988
| 78.4
| 78.4
| 0.0 |
2012-Jul-06 Fri
| 3.75
| 3.75
| 3.74
| 3.75
| 15,471
| ###
| ###
| ###
| 0.3 |
2012-Jul-05 Thu
| ###
| 3.75
| ###
| 3.75
|
|
| 90.0
| 90.0
| 0.3 |
2012-Jul-04 Wed
| ###
| ###
| 3.56
| 3.56
| 25,653
| ###
| 7.3
| 7.3
| 0.3 |
2012-Jul-03 Tue
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2012-Jul-02 Mon
| 3.59
| ###
| 3.56
| ###
| 311,341
| 554,186
| 83.3
| 83.3
| 0.0 |
2012-Jun-29 Fri
| 3.53
| 3.56
| 3.51
| 3.56
| 8,147
| ###
| ###
| ###
| 0.3 |
2012-Jun-28 Thu
| 3.56
| 3.56
| 3.51
| 3.56
| 19,982
| ###
| ###
| ###
| 0.3 |
2012-Jun-27 Wed
| 3.56
| 3.56
| 3.56
| 3.56
|
|
| ###
| ###
| 0.3 |
2012-Jun-26 Tue
| 3.53
| 3.56
| 3.49
| 3.56
| 43,677
| ###
| 83.3
| 83.3
| 0.3 |
2012-Jun-25 Mon
| 3.55
| 3.55
| 3.52
| 3.53
|
|
| 36.9
| 36.9
| 0.3 |
2012-Jun-22 Fri
| 3.56
| ###
| 3.54
| 3.55
|
|
| ###
| ###
| ### |
2012-Jun-21 Thu
| ###
| ###
| 3.58
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2012-Jun-20 Wed
| 3.54
| ###
| 3.53
| ###
| 45,649
| 80,570
| 84.1
| 84.1
| 0.0 |
2012-Jun-19 Tue
| 3.55
| ###
| 3.51
| 3.55
| 78,072
| ###
| 74.0
| 74.0
| ### |
2012-Jun-18 Mon
| 3.51
| ###
| 3.51
| 3.59
| 35,221
| ###
| ###
| ###
| ### |
2012-Jun-15 Fri
| 3.55
| 3.56
| 3.5
| 3.53
| 17,279
| ###
| ###
| ###
| 0.3 |
2012-Jun-14 Thu
| 3.51
| 3.55
| 3.51
| 3.55
|
|
| 84.7
| 84.7
| ### |
2012-Jun-13 Wed
| 3.55
| 3.55
| 3.5
| 3.53
|
|
| ###
| ###
| 0.3 |
2012-Jun-12 Tue
| 3.57
| 3.57
| 3.53
| 3.53
|
|
| 26.9
| 26.9
| 0.3 |
2012-Jun-08 Fri
| 3.57
| 3.59
| 3.53
| 3.56
|
|
| 40.0
| 40.0
| 0.3 |
2012-Jun-07 Thu
| 3.54
| 3.57
| 3.54
| 3.55
| 128,444
| ###
| ###
| ###
| ### |
2012-Jun-06 Wed
| 3.5
| 3.55
| 3.5
| 3.53
|
|
| 76.1
| 76.1
| 0.3 |
2012-Jun-05 Tue
| 3.49
| 3.52
| 3.49
| 3.5
| 337,921
| ###
| 68.4
| 68.4
| 0.3 |
2012-Jun-04 Mon
| 3.45
| 3.5
| 3.4
| 3.45
| 145,543
| 502,123
| ###
| ###
| ### |
2012-Jun-01 Fri
| 3.52
| 3.53
| 3.5
| 3.53
| 7,546
| 26,524
| 79.3
| 79.3
| 0.3 |
2012-May-31 Thu
| 3.51
| 3.55
| 3.51
| 3.55
| 30,221
| 106,680
| 71.5
| 71.5
| ### |
2012-May-30 Wed
| 3.5
| 3.58
| 3.49
| 3.58
| 55,076
| ###
| ###
| ###
| 0.3 |
2012-May-29 Tue
| 3.5
| 3.55
| 3.47
| 3.5
| 17,147
| 60,185
| 60.7
| 60.7
| 0.3 |
2012-May-28 Mon
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2012-May-25 Fri
| 3.47
| 3.47
| 3.47
| 3.47
| 0
|
|
|
| 0.2 |
2012-May-24 Thu
| 3.48
| 3.48
| 3.47
| 3.47
|
|
| 34.4
| 34.4
| 0.2 |
2012-May-23 Wed
| 3.51
| 3.51
| 3.48
| 3.48
|
|
| 33.6
| 33.6
| 0.2 |
2012-May-22 Tue
| 3.45
| 3.5
| 3.45
| 3.5
|
|
| 74.6
| 74.6
| 0.3 |
2012-May-21 Mon
| ###
| 3.41
| ###
| 3.41
|
|
| 76.9
| 76.9
| ### |
2012-May-18 Fri
| 3.5
| 3.5
| ###
| 3.42
| 94,529
| 165,425
| ###
| ###
| 0.2 |
2012-May-17 Thu
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2012-May-16 Wed
| 3.59
| 3.59
| 3.49
| 3.5
| 37,156
| ###
| 30.6
| 30.6
| 0.3 |
2012-May-15 Tue
| ###
| ###
| 3.58
| ###
| 51,126
| ###
| 41.8
| 41.8
| 0.0 |
2012-May-14 Mon
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2012-May-11 Fri
| ###
| ###
| ###
| ###
| 25,144
| 0
| ###
| ###
| 0.0 |
2012-May-10 Thu
| ###
| ###
| ###
| ###
| 27,254
| 0
| ###
| ###
| 0.0 |
2012-May-09 Wed
| ###
| 3.7
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2012-May-08 Tue
| ###
| 3.7
| ###
| ###
| 100,074
| ###
| 81.7
| 81.7
| 0.0 |
2012-May-07 Mon
| 3.7
| 3.7
| ###
| ###
| 117,544
| 217,456
| 36.3
| 36.3
| 0.0 |
2012-May-04 Fri
| 3.7
| 3.7
| ###
| 3.7
| 97,558
| 180,482
| 78.3
| 78.3
| 0.3 |
2012-May-03 Thu
| 3.7
| 3.7
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2012-May-02 Wed
| 3.7
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-01 Tue
| ###
| 3.7
| ###
| 3.7
|
|
| 73.2
| 73.2
| 0.3 |
2012-Apr-30 Mon
| ###
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-27 Fri
| ###
| ###
| ###
| ###
| 523,121
| 0
| 75.4
| 75.4
| 0.0 |
2012-Apr-26 Thu
| ###
| ###
| ###
| ###
| 38,440
| 0
| 32.9
| 32.9
| 0.0 |
2012-Apr-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-23 Mon
| 3.58
| 3.7
| 3.58
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2012-Apr-20 Fri
| 3.58
| 3.58
| 3.56
| 3.58
|
|
| ###
| ###
| 0.3 |
2012-Apr-19 Thu
| 3.53
| ###
| 3.51
| 3.58
| 188,877
| 331,479
| 80.7
| 80.7
| 0.3 |
2012-Apr-18 Wed
| 3.55
| 3.56
| 3.52
| 3.53
|
|
| ###
| ###
| 0.3 |
2012-Apr-17 Tue
| 3.47
| 3.52
| 3.46
| 3.51
|
|
| 84.3
| 84.3
| ### |
2012-Apr-16 Mon
| 3.45
| 3.5
| 3.44
| 3.47
| 46,744
| ###
| ###
| ###
| 0.2 |
2012-Apr-13 Fri
| 3.5
| 3.5
| 3.44
| 3.45
|
|
| ###
| ###
| ### |
2012-Apr-12 Thu
| 3.45
| 3.5
| 3.45
| 3.47
|
|
| 72.7
| 72.7
| 0.2 |
2012-Apr-11 Wed
| 3.47
| 3.49
| ###
| 3.45
|
|
| ###
| ###
| ### |
2012-Apr-10 Tue
| 3.5
| 3.51
| 3.5
| 3.51
|
|
| 78.0
| 78.0
| ### |
2012-Apr-05 Thu
| 3.5
| 3.51
| 3.5
| 3.51
| 25,445
| 89,184
| ###
| ###
| ### |
2012-Apr-04 Wed
| ###
| ###
| 3.48
| 3.51
|
|
| 15.2
| 15.2
| ### |
2012-Apr-03 Tue
| 3.76
| 3.76
| 3.76
| 3.76
| 0
|
|
|
| 0.3 |
2012-Apr-02 Mon
| 3.76
| 3.76
| 3.76
| 3.76
| 0
|
|
|
| 0.3 |
2012-Mar-30 Fri
| 3.76
| 3.76
| 3.76
| 3.76
|
|
| 66.9
| 66.9
| 0.3 |
2012-Mar-29 Thu
| 3.79
| 3.79
| 3.79
| 3.79
|
|
| ###
| ###
| ### |
2012-Mar-28 Wed
| ###
| ###
| 3.87
| 3.88
|
|
| 22.8
| 22.8
| 0.3 |
2012-Mar-27 Tue
| 3.85
| ###
| 3.84
| 3.85
| 46,843
| ###
| 70.8
| 70.8
| 0.3 |
2012-Mar-26 Mon
| 3.8
| 3.8
| 3.79
| 3.8
|
|
| 71.6
| 71.6
| ### |
2012-Mar-23 Fri
| 3.89
| 3.89
| 3.82
| 3.85
|
|
| 20.7
| 20.7
| 0.3 |
2012-Mar-22 Thu
| 3.87
| 3.89
| 3.85
| 3.89
| 14,245
| 55,128
| 74.1
| 74.1
| 0.3 |
2012-Mar-21 Wed
| 3.87
| ###
| 3.87
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-20 Tue
| 3.87
| ###
| 3.87
| ###
| 13,387
| ###
| 79.4
| 79.4
| 0.0 |
2012-Mar-19 Mon
| 3.82
| ###
| 3.82
| 3.85
|
|
| ###
| ###
| 0.3 |
2012-Mar-16 Fri
| 3.8
| 3.85
| 3.78
| 3.78
| 12,720
| 48,526
| ###
| ###
| 0.3 |
2012-Mar-15 Thu
| 3.8
| 3.8
| 3.77
| 3.8
|
|
| 74.4
| 74.4
| ### |
2012-Mar-14 Wed
| 3.77
| 3.8
| 3.77
| 3.8
| 2,484
| ###
| ###
| ###
| ### |
2012-Mar-13 Tue
| 3.76
| 3.76
| 3.75
| 3.75
| 17,179
| ###
| 25.9
| 25.9
| 0.3 |
2012-Mar-12 Mon
| 3.73
| 3.74
| 3.73
| 3.74
|
|
| ###
| ###
| 0.3 |
2012-Mar-09 Fri
| 3.78
| 3.78
| 3.72
| 3.73
|
|
| ###
| ###
| ### |
2012-Mar-08 Thu
| 3.79
| 3.8
| 3.73
| 3.75
|
|
| 21.2
| 21.2
| 0.3 |
2012-Mar-07 Wed
| 3.78
| 3.78
| 3.7
| 3.75
| 28,583
| ###
| ###
| ###
| 0.3 |
2012-Mar-06 Tue
| 3.8
| 3.8
| 3.8
| 3.8
|
|
| ###
| ###
| ### |
2012-Mar-05 Mon
| 3.78
| 3.8
| 3.78
| 3.8
|
|
| ###
| ###
| ### |
2012-Mar-02 Fri
| 3.79
| 3.79
| 3.76
| 3.78
|
|
| ###
| ###
| 0.3 |
2012-Mar-01 Thu
| 3.73
| 3.76
| 3.73
| 3.75
|
|
| 76.1
| 76.1
| 0.3 |
2012-Feb-29 Wed
| 3.7
| 3.7
| 3.7
| 3.7
| 527
| 1,949
| ###
| ###
| 0.3 |
2012-Feb-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-27 Mon
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2012-Feb-24 Fri
| ###
| 3.72
| ###
| ###
| 10,255
| 19,074
| 81.5
| 81.5
| 0.0 |
2012-Feb-23 Thu
| 3.48
| ###
| 3.48
| ###
|
|
| 90.6
| 90.6
| 0.0 |
2012-Feb-22 Wed
| ###
| 3.4
| ###
| 3.4
| 33,843
| ###
| 80.4
| 80.4
| 0.2 |
2012-Feb-21 Tue
| ###
| ###
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2012-Feb-20 Mon
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2012-Feb-17 Fri
| 3.23
| 3.25
| 3.23
| 3.25
|
|
| 72.9
| 72.9
| 0.2 |
2012-Feb-16 Thu
| ###
| ###
| ###
| ###
| 3,370
| 0
| ###
| ###
| 0.0 |
2012-Feb-15 Wed
| ###
| ###
| ###
| ###
| 24,442
| 0
| 77.6
| 77.6
| 0.0 |
2012-Feb-14 Tue
| 3.22
| 3.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-13 Mon
| 3.27
| 3.27
| 3.22
| 3.22
|
|
| 17.9
| 17.9
| 0.2 |
2012-Feb-10 Fri
| 3.27
| ###
| 3.27
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2012-Feb-09 Thu
| ###
| ###
| 3.27
| ###
| 37,059
| ###
| 29.1
| 29.1
| 0.0 |
2012-Feb-08 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Feb-07 Tue
| ###
| ###
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2012-Feb-06 Mon
| 3.4
| 3.4
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2012-Feb-03 Fri
| ###
| ###
| ###
| ###
| 28,573
| 0
| 28.1
| 28.1
| 0.0 |
2012-Feb-02 Thu
| ###
| ###
| ###
| ###
| 12,086
| 0
| 73.5
| 73.5
| 0.0 |
2012-Feb-01 Wed
| ###
| ###
| 3.26
| ###
| 16,388
| ###
| ###
| ###
| 0.0 |
2012-Jan-31 Tue
| 3.27
| ###
| 3.27
| ###
| 6,553
| ###
| ###
| ###
| 0.0 |
2012-Jan-30 Mon
| 3.27
| ###
| 3.27
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2012-Jan-27 Fri
| 3.26
| 3.29
| 3.26
| 3.29
|
|
| ###
| ###
| ### |
2012-Jan-25 Wed
| 3.26
| 3.27
| 3.26
| 3.27
|
|
| 72.8
| 72.8
| ### |
2012-Jan-24 Tue
| 3.29
| 3.29
| 3.25
| 3.27
| 52,525
| 171,756
| ###
| ###
| ### |
2012-Jan-23 Mon
| ###
| ###
| 3.29
| 3.29
|
|
| 31.5
| 31.5
| ### |
2012-Jan-20 Fri
| ###
| ###
| ###
| ###
| 28,172
| 0
| 70.2
| 70.2
| 0.0 |
2012-Jan-19 Thu
| ###
| ###
| 3.25
| ###
| 89,559
| ###
| ###
| ###
| 0.0 |
2012-Jan-18 Wed
| 3.4
| 3.4
| ###
| ###
| 184,028
| 312,847
| ###
| ###
| 0.0 |
2012-Jan-17 Tue
| 3.5
| 3.55
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2012-Jan-16 Mon
| 3.49
| 3.54
| 3.49
| 3.5
|
|
| 77.6
| 77.6
| 0.3 |
2012-Jan-13 Fri
| 3.49
| 3.5
| 3.49
| 3.49
| 18,677
| 65,276
| ###
| ###
| ### |
2012-Jan-12 Thu
| 3.46
| 3.49
| 3.4
| 3.49
|
|
| 79.0
| 79.0
| ### |
2012-Jan-11 Wed
| 3.5
| 3.5
| 3.5
| 3.5
| 6,425
| 22,487
| ###
| ###
| 0.3 |
2012-Jan-10 Tue
| 3.49
| 3.49
| 3.48
| 3.49
|
|
| 66.5
| 66.5
| ### |
2012-Jan-09 Mon
| 3.45
| 3.46
| 3.44
| 3.46
| 18,675
| 64,428
| ###
| ###
| 0.2 |
2012-Jan-06 Fri
| 3.41
| 3.41
| 3.41
| 3.41
|
|
| ###
| ###
| ### |
2012-Jan-05 Thu
| 3.41
| 3.45
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2012-Jan-04 Wed
| ###
| 3.41
| ###
| 3.41
| 14,646
| 24,971
| ###
| ###
| ### |
2012-Jan-03 Tue
| ###
| ###
| 3.27
| 3.27
|
|
| 13.5
| 13.5
| ### |
2011-Dec-30 Fri
| ###
| ###
| ###
| ###
| 8,145
| 0
| 76.6
| 76.6
| 0.0 |
2011-Dec-29 Thu
| ###
| ###
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2011-Dec-28 Wed
| ###
| ###
| ###
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2011-Dec-23 Fri
| 3.25
| 3.25
| 3.2
| 3.25
| 12,979
| 41,857
| ###
| ###
| 0.2 |
2011-Dec-22 Thu
| 3.2
| ###
| 3.2
| 3.2
| 10,586
| ###
| 77.7
| 77.7
| 0.2 |
2011-Dec-21 Wed
| 3.2
| 3.2
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2011-Dec-20 Tue
| 3.23
| 3.23
| ###
| ###
| 30,273
| ###
| 19.4
| 19.4
| 0.0 |
2011-Dec-19 Mon
| ###
| ###
| 3.25
| 3.25
|
|
| 27.4
| 27.4
| 0.2 |
2011-Dec-16 Fri
| 3.4
| 3.4
| ###
| ###
| 6,180
| ###
| ###
| ###
| 0.0 |
2011-Dec-15 Thu
| 3.41
| 3.5
| ###
| 3.4
|
|
| 35.1
| 35.1
| 0.2 |
2011-Dec-14 Wed
| 3.46
| 3.46
| 3.41
| 3.41
| 15,189
| 52,174
| 19.4
| 19.4
| ### |
2011-Dec-13 Tue
| 3.51
| 3.51
| 3.45
| 3.51
| 16,276
| 56,640
| ###
| ###
| ### |
2011-Dec-12 Mon
| 3.57
| 3.57
| 3.52
| 3.52
|
|
| ###
| ###
| ### |
2011-Dec-09 Fri
| ###
| ###
| ###
| ###
| 22,487
| 0
| 75.0
| 75.0
| 0.0 |
2011-Dec-08 Thu
| 3.5
| ###
| 3.5
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-07 Wed
| 3.5
| 3.5
| 3.44
| 3.44
|
|
| 17.7
| 17.7
| 0.2 |
2011-Dec-06 Tue
| 3.48
| 3.5
| 3.48
| 3.48
| 10,029
| ###
| 79.6
| 79.6
| 0.2 |
2011-Dec-05 Mon
| 3.44
| 3.45
| ###
| 3.45
|
|
| 69.5
| 69.5
| ### |
2011-Dec-02 Fri
| 3.52
| 3.52
| 3.42
| 3.42
|
|
| 12.0
| 12.0
| 0.2 |
2011-Dec-01 Thu
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2011-Nov-30 Wed
| 3.45
| ###
| 3.4
| 3.5
|
|
| ###
| ###
| 0.3 |
2011-Nov-29 Tue
| 3.45
| 3.45
| 3.4
| 3.4
| 15,357
| ###
| 22.6
| 22.6
| 0.2 |
2011-Nov-28 Mon
| 3.58
| 3.58
| 3.45
| 3.45
| 20,877
| 73,382
| ###
| ###
| ### |
2011-Nov-25 Fri
| ###
| ###
| 3.51
| 3.59
| 22,950
| 40,277
| ###
| ###
| ### |
2011-Nov-24 Thu
| 3.56
| ###
| 3.56
| ###
| 3,985
| ###
| ###
| ###
| 0.0 |
2011-Nov-23 Wed
| ###
| ###
| 3.56
| 3.56
| 5,341
| ###
| 32.5
| 32.5
| 0.3 |
2011-Nov-22 Tue
| ###
| ###
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2011-Nov-21 Mon
| ###
| ###
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2011-Nov-18 Fri
| ###
| ###
| ###
| ###
| 8,875
| 0
| 78.9
| 78.9
| 0.0 |
2011-Nov-17 Thu
| 3.72
| 3.72
| ###
| 3.7
|
|
| 22.5
| 22.5
| 0.3 |
2011-Nov-16 Wed
| 3.75
| 3.78
| 3.75
| 3.78
|
|
| 84.1
| 84.1
| 0.3 |
2011-Nov-15 Tue
| 3.7
| 3.75
| 3.7
| 3.75
|
|
| ###
| ###
| 0.3 |
2011-Nov-14 Mon
| 3.82
| 3.82
| 3.71
| 3.71
| 15,042
| ###
| ###
| ###
| ### |
2011-Nov-11 Fri
| 3.71
| 3.72
| 3.71
| 3.72
|
|
| ###
| ###
| 0.3 |
2011-Nov-10 Thu
| 3.78
| 3.85
| ###
| ###
| 35,123
| ###
| ###
| ###
| 0.0 |
2011-Nov-09 Wed
| 3.77
| 3.8
| 3.77
| 3.78
|
|
| ###
| ###
| 0.3 |
2011-Nov-08 Tue
| 3.77
| 3.8
| 3.77
| 3.8
|
|
| ###
| ###
| ### |
2011-Nov-07 Mon
| 3.85
| 3.85
| 3.77
| 3.77
| 27,653
| 105,357
| 16.2
| 16.2
| ### |
2011-Nov-04 Fri
| 3.75
| 3.8
| 3.74
| 3.8
| 24,142
| ###
| ###
| ###
| ### |
2011-Nov-03 Thu
| 3.72
| 3.78
| 3.71
| 3.78
| 32,559
| ###
| 87.5
| 87.5
| 0.3 |
2011-Nov-02 Wed
| ###
| 3.71
| ###
| 3.71
|
|
| ###
| ###
| ### |
2011-Nov-01 Tue
| 3.55
| ###
| 3.51
| ###
| 11,271
| 19,780
| ###
| ###
| 0.0 |
2011-Oct-31 Mon
| 3.54
| 3.55
| 3.5
| 3.5
|
|
| 29.1
| 29.1
| 0.3 |
2011-Oct-28 Fri
| 3.54
| 3.54
| 3.54
| 3.54
|
|
| 73.8
| 73.8
| 0.3 |
2011-Oct-27 Thu
| ###
| 3.5
| ###
| 3.5
|
|
| ###
| ###
| 0.3 |
2011-Oct-26 Wed
| 3.53
| 3.53
| ###
| ###
| 60,123
| ###
| 5.3
| 5.3
| 0.0 |
2011-Oct-25 Tue
| ###
| ###
| 3.51
| 3.55
|
|
| 28.3
| 28.3
| ### |
2011-Oct-24 Mon
| ###
| ###
| 3.57
| 3.57
|
|
| ###
| ###
| 0.3 |
2011-Oct-21 Fri
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| 72.2
| 72.2
| 0.3 |
2011-Oct-20 Thu
| 3.46
| 3.48
| 3.46
| 3.46
| 15,380
| ###
| ###
| ###
| 0.2 |
2011-Oct-19 Wed
| 3.55
| 3.55
| 3.45
| 3.45
| 9,420
| 32,970
| 13.6
| 13.6
| ### |
2011-Oct-18 Tue
| ###
| ###
| 3.55
| 3.55
|
|
| ###
| ###
| ### |
2011-Oct-17 Mon
| 3.7
| 3.7
| ###
| ###
|
|
| 13.4
| 13.4
| 0.0 |
2011-Oct-14 Fri
| 3.54
| 3.54
| 3.54
| 3.54
| 0
|
|
|
| 0.3 |
2011-Oct-13 Thu
| ###
| ###
| 3.52
| 3.54
|
|
| 19.4
| 19.4
| 0.3 |
2011-Oct-12 Wed
| ###
| ###
| 3.59
| ###
| 13,585
| 24,385
| ###
| ###
| 0.0 |
2011-Oct-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-10 Mon
| 3.75
| 3.75
| 3.75
| 3.75
| 0
|
|
|
| 0.3 |
2011-Oct-07 Fri
| 3.75
| 3.8
| 3.72
| 3.75
| 24,982
| ###
| 54.7
| 54.7
| 0.3 |
2011-Oct-06 Thu
| ###
| 3.75
| ###
| 3.75
|
|
| 82.2
| 82.2
| 0.3 |
2011-Oct-05 Wed
| 3.58
| 3.7
| 3.58
| 3.59
| 8,022
| ###
| ###
| ###
| ### |
2011-Oct-04 Tue
| 3.7
| 3.7
| 3.59
| 3.59
| 19,778
| ###
| 13.7
| 13.7
| ### |
2011-Oct-03 Mon
| 3.7
| 3.75
| 3.7
| 3.75
| 7,684
| 28,622
| ###
| ###
| 0.3 |
2011-Sep-30 Fri
| 3.59
| 3.7
| 3.59
| 3.7
| 11,542
| 42,070
| ###
| ###
| 0.3 |
2011-Sep-29 Thu
| ###
| ###
| 3.58
| 3.58
| 9,321
| 16,684
| 26.9
| 26.9
| 0.3 |
2011-Sep-28 Wed
| ###
| ###
| ###
| ###
| 8,089
| 0
| ###
| ###
| 0.0 |
2011-Sep-27 Tue
| ###
| ###
| 3.55
| 3.55
|
|
| 17.5
| 17.5
| ### |
2011-Sep-26 Mon
| 3.71
| 3.73
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2011-Sep-23 Fri
| 3.7
| 3.73
| 3.7
| 3.73
|
|
| ###
| ###
| ### |
2011-Sep-22 Thu
| ###
| ###
| 3.75
| 3.75
|
|
| ###
| ###
| 0.3 |
2011-Sep-21 Wed
| ###
| ###
| 3.84
| ###
| 12,026
| 23,089
| 74.7
| 74.7
| 0.0 |
2011-Sep-20 Tue
| 3.85
| ###
| 3.85
| ###
| 8,486
| ###
| 90.9
| 90.9
| 0.0 |
2011-Sep-19 Mon
| 3.84
| 3.85
| 3.84
| 3.84
| 3,973
| 15,276
| 79.9
| 79.9
| 0.3 |
2011-Sep-16 Fri
| 3.82
| ###
| 3.82
| 3.85
| 13,825
| ###
| 70.3
| 70.3
| 0.3 |
2011-Sep-15 Thu
| 3.87
| 3.87
| 3.77
| 3.78
|
|
| ###
| ###
| 0.3 |
2011-Sep-14 Wed
| 3.81
| ###
| 3.81
| 3.87
|
|
| 90.6
| 90.6
| ### |
2011-Sep-13 Tue
| ###
| ###
| 3.74
| 3.8
|
|
| 9.0
| 9.0
| ### |
2011-Sep-12 Mon
| 3.8
| ###
| 3.77
| ###
|
|
| 95.0
| 95.0
| 0.0 |
2011-Sep-09 Fri
| 3.81
| 3.81
| 3.81
| 3.81
| 250
| 952
| 63.1
| 63.1
| 0.3 |
2011-Sep-08 Thu
| 3.8
| 3.8
| 3.8
| 3.8
|
|
| 74.5
| 74.5
| ### |
2011-Sep-07 Wed
| 3.8
| 3.89
| 3.75
| 3.75
| 15,624
| 59,683
| ###
| ###
| 0.3 |
2011-Sep-06 Tue
| 3.88
| 3.88
| 3.76
| 3.76
| 19,577
| 74,784
| 13.3
| 13.3
| 0.3 |
2011-Sep-05 Mon
| ###
| ###
| ###
| ###
| 4,453
| 0
| 79.9
| 79.9
| 0.0 |
2011-Sep-02 Fri
| 4
| 4
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2011-Sep-01 Thu
| ###
| 4
| ###
| 4
| 18,454
| ###
| ###
| ###
| 0.3 |
2011-Aug-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-29 Mon
| ###
| 4
| ###
| ###
| 27,920
| 55,840
| 21.4
| 21.4
| 0.0 |
2011-Aug-26 Fri
| ###
| ###
| ###
| ###
| 12,246
| 0
| 70.4
| 70.4
| 0.0 |
2011-Aug-25 Thu
| 3.87
| ###
| 3.84
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2011-Aug-24 Wed
| 3.7
| 3.89
| 3.7
| 3.88
| 9,954
| 37,775
| 93.7
| 93.7
| 0.3 |
2011-Aug-23 Tue
| ###
| 3.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-22 Mon
| 3.55
| ###
| 3.53
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2011-Aug-19 Fri
| ###
| ###
| 3.58
| ###
| 22,122
| ###
| ###
| ###
| 0.0 |
2011-Aug-18 Thu
| ###
| ###
| ###
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2011-Aug-17 Wed
| ###
| ###
| ###
| ###
| 47,883
| 0
| ###
| ###
| 0.0 |
2011-Aug-16 Tue
| 3.57
| ###
| 3.57
| 3.59
|
|
| 80.1
| 80.1
| ### |
2011-Aug-15 Mon
| 3.53
| 3.54
| 3.52
| 3.52
| 11,887
| ###
| ###
| ###
| ### |
2011-Aug-12 Fri
| 3.5
| 3.52
| 3.49
| 3.51
|
|
| ###
| ###
| ### |
2011-Aug-11 Thu
| 3.46
| 3.5
| 3.46
| 3.46
| 12,240
| ###
| ###
| ###
| 0.2 |
2011-Aug-10 Wed
| 3.5
| 3.7
| 3.46
| 3.51
| 29,523
| ###
| ###
| ###
| ### |
2011-Aug-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-08 Mon
| 3.45
| 3.46
| ###
| ###
| 68,252
| 118,075
| ###
| ###
| 0.0 |
2011-Aug-05 Fri
| 3.84
| 3.84
| 3.45
| 3.45
|
|
| 6.4
| 6.4
| ### |
2011-Aug-04 Thu
| ###
| 4
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2011-Aug-03 Wed
| ###
| 4
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2011-Aug-02 Tue
| ###
| ###
| 4
| 4
|
|
| ###
| ###
| 0.3 |
2011-Aug-01 Mon
| ###
| ###
| ###
| ###
| 3,220
| 0
| ###
| ###
| 0.0 |
2011-Jul-29 Fri
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2011-Jul-28 Thu
| ###
| ###
| 4
| 4
|
|
| 22.4
| 22.4
| 0.3 |
2011-Jul-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-26 Tue
| ###
| ###
| ###
| ###
| 26,477
| 0
| 11.9
| 11.9
| 0.0 |
2011-Jul-25 Mon
| 3.85
| ###
| 3.84
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-22 Fri
| 3.75
| 3.88
| 3.75
| 3.84
|
|
| ###
| ###
| 0.3 |
2011-Jul-21 Thu
| 3.7
| 3.74
| ###
| ###
| 79,848
| ###
| 31.0
| 31.0
| 0.0 |
2011-Jul-20 Wed
| ###
| 3.8
| ###
| 3.7
| 30,873
| 58,658
| 76.4
| 76.4
| 0.3 |
2011-Jul-19 Tue
| ###
| 3.75
| ###
| ###
| 25,785
| 48,346
| ###
| ###
| 0.0 |
2011-Jul-18 Mon
| 4
| 4
| 3.57
| 3.8
|
|
| 7.3
| 7.3
| ### |
2011-Jul-15 Fri
| ###
| ###
| ###
| 4
| 8,254
| 0
| 26.3
| 26.3
| 0.3 |
2011-Jul-14 Thu
| ###
| ###
| ###
| ###
| 22,324
| 0
| 36.9
| 36.9
| 0.0 |
2011-Jul-13 Wed
| ###
| ###
| ###
| ###
| 18,873
| 0
| ###
| ###
| 0.0 |
2011-Jul-12 Tue
| 4.28
| 4.28
| ###
| ###
| 18,350
| ###
| ###
| ###
| 0.0 |
2011-Jul-11 Mon
| 4.27
| ###
| 4.27
| 4.28
|
|
| 78.3
| 78.3
| 0.3 |
2011-Jul-08 Fri
| 4.26
| 4.27
| 4.26
| 4.27
| 8,182
| ###
| 60.6
| 60.6
| ### |
2011-Jul-07 Thu
| ###
| 4.22
| ###
| 4.22
|
|
| ###
| ###
| ### |
2011-Jul-06 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Jul-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-04 Mon
| ###
| ###
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2011-Jul-01 Fri
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2011-Jun-30 Thu
| ###
| ###
| 4
| 4
|
|
| 18.9
| 18.9
| 0.3 |
2011-Jun-29 Wed
| ###
| ###
| ###
| ###
| 9,071
| 0
| 19.2
| 19.2
| 0.0 |
2011-Jun-28 Tue
| ###
| ###
| ###
| ###
| 17,282
| 0
| ###
| ###
| 0.0 |
2011-Jun-27 Mon
| ###
| ###
| ###
| ###
|
|
| 43.9
| 43.9
| 0.0 |
2011-Jun-24 Fri
| ###
| ###
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2011-Jun-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-16 Thu
| ###
| ###
| ###
| ###
| 13,320
| 0
| 31.4
| 31.4
| 0.0 |
2011-Jun-15 Wed
| 4.22
| 4.22
| 4.22
| 4.22
|
|
| 75.7
| 75.7
| ### |
2011-Jun-14 Tue
| 4.22
| 4.22
| 4.22
| 4.22
|
|
| ###
| ###
| ### |
2011-Jun-10 Fri
| 4.23
| 4.23
| 4.23
| 4.23
| 2,878
| 12,173
| 73.9
| 73.9
| 0.3 |
2011-Jun-09 Thu
| 4.23
| 4.23
| ###
| 4.2
| 9,886
| ###
| 24.1
| 24.1
| ### |
2011-Jun-08 Wed
| 4.26
| 4.28
| 4.23
| 4.23
| 7,743
| 32,946
| ###
| ###
| 0.3 |
2011-Jun-07 Tue
| 4.24
| 4.28
| 4.24
| 4.26
|
|
| ###
| ###
| 0.3 |
2011-Jun-06 Mon
| ###
| 4.24
| ###
| 4.24
| 6,925
| 14,681
| 88.3
| 88.3
| 0.3 |
2011-Jun-03 Fri
| 4.2
| 4.25
| ###
| ###
| 11,249
| ###
| 26.5
| 26.5
| 0.0 |
2011-Jun-02 Thu
| 4.28
| 4.28
| 4.28
| 4.28
| 0
|
|
|
| 0.3 |
2011-Jun-01 Wed
| 4.25
| 4.28
| 4.2
| 4.28
| 18,728
| ###
| 79.2
| 79.2
| 0.3 |
2011-May-31 Tue
| ###
| 4.26
| ###
| 4.26
|
|
| 81.0
| 81.0
| 0.3 |
2011-May-30 Mon
| ###
| 4.25
| ###
| 4.24
| 22,724
| 48,288
| ###
| ###
| 0.3 |
2011-May-27 Fri
| ###
| ###
| ###
| ###
|
|
| 18.8
| 18.8
| 0.0 |
2011-May-26 Thu
| ###
| ###
| ###
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2011-May-25 Wed
| ###
| 4.2
| ###
| ###
| 15,577
| ###
| 82.4
| 82.4
| 0.0 |
2011-May-24 Tue
| ###
| 4.26
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2011-May-23 Mon
| 4.2
| 4.27
| ###
| 4.27
|
|
| 90.0
| 90.0
| ### |
2011-May-20 Fri
| 4.26
| 4.26
| ###
| ###
| 62,625
| ###
| ###
| ###
| 0.0 |
2011-May-19 Thu
| ###
| ###
| 4.21
| 4.21
| 42,072
| ###
| ###
| ###
| ### |
2011-May-18 Wed
| 4.41
| 4.41
| ###
| ###
| 15,450
| ###
| ###
| ###
| 0.0 |
2011-May-17 Tue
| ###
| ###
| ###
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2011-May-16 Mon
| 4.45
| 4.46
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2011-May-13 Fri
| ###
| 4.45
| ###
| 4.45
|
|
| ###
| ###
| 0.3 |
2011-May-12 Thu
| 4.42
| 4.45
| ###
| ###
| 21,656
| 48,184
| 16.4
| 16.4
| 0.0 |
2011-May-11 Wed
| 4.49
| 4.49
| 4.4
| 4.4
|
|
| ###
| ###
| 0.3 |
2011-May-10 Tue
| 4.5
| 4.52
| 4.46
| 4.5
|
|
| ###
| ###
| ### |
2011-May-09 Mon
| 4.21
| 4.5
| 4.21
| ###
| 25,554
| 111,287
| 90.8
| 90.8
| 0.0 |
2011-May-06 Fri
| ###
| 4.28
| ###
| 4.22
|
|
| ###
| ###
| ### |
2011-May-05 Thu
| ###
| ###
| ###
| ###
| 24,427
| 0
| ###
| ###
| 0.0 |
2011-May-04 Wed
| 4.28
| 4.29
| ###
| 4.2
| 46,180
| 99,056
| 23.2
| 23.2
| ### |
2011-May-03 Tue
| ###
| ###
| 4.28
| 4.28
| 20,649
| 44,188
| 24.4
| 24.4
| 0.3 |
2011-May-02 Mon
| 4.45
| 4.51
| 4.41
| 4.41
| 12,689
| ###
| 40.1
| 40.1
| ### |
2011-Apr-29 Fri
| ###
| ###
| ###
| 4.45
|
|
| 19.6
| 19.6
| 0.3 |
2011-Apr-28 Thu
| ###
| 4.75
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2011-Apr-27 Wed
| 4.7
| 4.74
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2011-Apr-21 Thu
| 4.75
| 4.75
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2011-Apr-20 Wed
| 4.7
| 4.78
| 4.7
| 4.74
| 19,550
| ###
| 69.4
| 69.4
| 0.3 |
2011-Apr-19 Tue
| 4.78
| 4.79
| 4.7
| 4.71
| 11,756
| 55,782
| 31.8
| 31.8
| ### |
2011-Apr-18 Mon
| 4.88
| 4.88
| 4.78
| 4.78
| 26,151
| ###
| 21.0
| 21.0
| ### |
2011-Apr-15 Fri
| 4.87
| ###
| 4.82
| 4.87
|
|
| ###
| ###
| 0.3 |
2011-Apr-14 Thu
| ###
| ###
| 4.87
| 4.87
| 15,048
| 36,641
| ###
| ###
| 0.3 |
2011-Apr-13 Wed
| 4.87
| ###
| 4.86
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2011-Apr-12 Tue
| 4.8
| 4.87
| 4.79
| 4.87
| 5,759
| ###
| 89.6
| 89.6
| 0.3 |
2011-Apr-11 Mon
| 4.78
| 4.79
| ###
| 4.73
|
|
| 28.5
| 28.5
| 0.3 |
2011-Apr-08 Fri
| 4.84
| 4.84
| 4.74
| 4.78
| 9,177
| 43,957
| 18.6
| 18.6
| ### |
2011-Apr-07 Thu
| ###
| ###
| 4.85
| 4.85
|
|
| ###
| ###
| ### |
2011-Apr-06 Wed
| ###
| ###
| 4.89
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2011-Apr-05 Tue
| 4.85
| ###
| 4.8
| 4.87
| 28,070
| ###
| ###
| ###
| 0.3 |
2011-Apr-04 Mon
| 4.86
| 4.86
| ###
| 4.85
|
|
| ###
| ###
| ### |
2011-Apr-01 Fri
| 4.88
| 4.89
| 4.86
| 4.87
|
|
| 29.1
| 29.1
| 0.3 |
2011-Mar-31 Thu
| 4.89
| ###
| 4.87
| 4.87
| 45,472
| 110,724
| ###
| ###
| 0.3 |
2011-Mar-30 Wed
| ###
| ###
| 4.87
| 4.89
| 49,286
| ###
| ###
| ###
| ### |
2011-Mar-29 Tue
| 5
| 5
| 4.78
| 4.81
|
|
| ###
| ###
| ### |
2011-Mar-28 Mon
| ###
| ###
| ###
| 5
| 62,549
| 0
| ###
| ###
| 0.4 |
2011-Mar-25 Fri
| ###
| ###
| 5
| 5
|
|
| 25.9
| 25.9
| 0.4 |
2011-Mar-24 Thu
| ###
| ###
| ###
| ###
| 76,078
| 0
| ###
| ###
| 0.0 |
2011-Mar-23 Wed
| 4.82
| ###
| 4.82
| ###
|
|
| 89.2
| 89.2
| 0.0 |
2011-Mar-22 Tue
| 4.49
| 4.79
| 4.49
| 4.79
| 75,573
| 350,658
| ###
| ###
| 0.3 |
2011-Mar-21 Mon
| ###
| 4.49
| 4.29
| 4.49
| 12,477
| 54,774
| ###
| ###
| ### |
2011-Mar-18 Fri
| ###
| 4.28
| 4
| 4.24
| 56,145
| 232,440
| 73.1
| 73.1
| 0.3 |
2011-Mar-17 Thu
| 4.2
| 4.2
| ###
| ###
| 62,757
| 131,789
| ###
| ###
| 0.0 |
2011-Mar-16 Wed
| 4.21
| ###
| 4.2
| 4.2
| 66,258
| 139,141
| ###
| ###
| ### |
2011-Mar-15 Tue
| 4.4
| 4.4
| 4.21
| 4.21
|
|
| ###
| ###
| ### |
2011-Mar-14 Mon
| 4.52
| 4.53
| ###
| ###
| 25,883
| 58,624
| 28.3
| 28.3
| 0.0 |
2011-Mar-11 Fri
| 4.72
| 4.72
| ###
| ###
|
|
| 17.6
| 17.6
| 0.0 |
2011-Mar-10 Thu
| ###
| 4.76
| ###
| 4.72
|
|
| 91.3
| 91.3
| 0.3 |
2011-Mar-09 Wed
| 4.73
| 4.8
| ###
| ###
| 33,855
| 81,252
| ###
| ###
| 0.0 |
2011-Mar-08 Tue
| 4.7
| 4.8
| ###
| 4.73
|
|
| ###
| ###
| 0.3 |
2011-Mar-07 Mon
| ###
| ###
| ###
| ###
|
|
| 94.3
| 94.3
| 0.0 |
2011-Mar-04 Fri
| 4.42
| 4.45
| ###
| ###
| 96,820
| 215,424
| 23.8
| 23.8
| 0.0 |
2011-Mar-03 Thu
| 4.26
| 4.4
| 4.26
| 4.4
| 55,044
| 238,340
| ###
| ###
| 0.3 |
2011-Mar-02 Wed
| ###
| 4.2
| ###
| 4.2
| 15,747
| ###
| ###
| ###
| ### |
2011-Mar-01 Tue
| ###
| ###
| ###
| ###
|
|
| 36.2
| 36.2
| 0.0 |
2011-Feb-28 Mon
| ###
| ###
| ###
| ###
| 6,889
| 0
| ###
| ###
| 0.0 |
2011-Feb-25 Fri
| ###
| ###
| ###
| ###
| 19,252
| 0
| 20.8
| 20.8
| 0.0 |
2011-Feb-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-23 Wed
| ###
| ###
| ###
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2011-Feb-22 Tue
| ###
| ###
| ###
| ###
| 20,245
| 0
| ###
| ###
| 0.0 |
2011-Feb-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-18 Fri
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2011-Feb-17 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Feb-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-14 Mon
| 4.2
| 4.2
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
2011-Feb-11 Fri
| ###
| 4.2
| ###
| 4.2
| 720
| ###
| 78.5
| 78.5
| ### |
2011-Feb-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-09 Wed
| 4.2
| 4.2
| ###
| ###
| 1,055
| ###
| 27.9
| 27.9
| 0.0 |
2011-Feb-08 Tue
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2011-Feb-07 Mon
| 4.2
| 4.2
| ###
| 4.2
|
|
| ###
| ###
| ### |
2011-Feb-04 Fri
| ###
| ###
| ###
| ###
| 60,285
| 0
| ###
| ###
| 0.0 |
2011-Feb-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-02 Wed
| ###
| ###
| ###
| ###
|
|
| 65.9
| 65.9
| 0.0 |
2011-Feb-01 Tue
| ###
| ###
| ###
| 4
|
|
| 11.7
| 11.7
| 0.3 |
2011-Jan-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-27 Thu
| ###
| ###
| ###
| ###
| 24,452
| 0
| ###
| ###
| 0.0 |
2011-Jan-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-24 Mon
| 4.2
| 4.2
| ###
| ###
| 32,773
| 68,823
| ###
| ###
| 0.0 |
2011-Jan-21 Fri
| ###
| ###
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2011-Jan-20 Thu
| ###
| 4.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-19 Wed
| 3.85
| 4
| 3.85
| 4
| 5,788
| ###
| 88.1
| 88.1
| 0.3 |
2011-Jan-18 Tue
| 3.75
| 3.82
| 3.75
| 3.82
|
|
| 81.3
| 81.3
| 0.3 |
2011-Jan-17 Mon
| 3.71
| 3.71
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2011-Jan-14 Fri
| 3.71
| 3.74
| ###
| 3.7
| 36,657
| 68,548
| ###
| ###
| 0.3 |
2011-Jan-13 Thu
| ###
| 3.85
| ###
| 3.71
| 22,788
| ###
| ###
| ###
| ### |
2011-Jan-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-11 Tue
| 3.51
| 3.54
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2011-Jan-10 Mon
| 3.52
| 3.52
| 3.49
| 3.49
|
|
| ###
| ###
| ### |
2011-Jan-07 Fri
| 3.52
| 3.52
| 3.52
| 3.52
|
|
| 73.3
| 73.3
| ### |
2011-Jan-06 Thu
| 3.52
| 3.52
| 3.52
| 3.52
|
|
| ###
| ###
| ### |
2011-Jan-05 Wed
| 3.5
| 3.5
| 3.49
| 3.49
|
|
| ###
| ###
| ### |
2011-Jan-04 Tue
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| 65.7
| 65.7
| 0.3 |
2010-Dec-31 Fri
| 3.52
| 3.52
| 3.5
| 3.5
| 3,775
| 13,250
| 26.6
| 26.6
| 0.3 |
2010-Dec-30 Thu
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2010-Dec-29 Wed
| 3.48
| 3.48
| 3.48
| 3.48
|
|
| 66.5
| 66.5
| 0.2 |
2010-Dec-24 Fri
| 3.53
| 3.53
| 3.48
| 3.48
| 9,175
| 32,158
| 18.9
| 18.9
| 0.2 |
2010-Dec-23 Thu
| 3.59
| ###
| 3.53
| 3.53
|
|
| ###
| ###
| 0.3 |
2010-Dec-22 Wed
| ###
| ###
| 3.58
| 3.58
| 10,775
| 19,287
| ###
| ###
| 0.3 |
2010-Dec-21 Tue
| 3.56
| 3.58
| 3.56
| 3.58
|
|
| ###
| ###
| 0.3 |
2010-Dec-20 Mon
| ###
| ###
| 3.56
| 3.56
|
|
| ###
| ###
| 0.3 |
2010-Dec-17 Fri
| 3.5
| ###
| 3.5
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-16 Thu
| 3.55
| 3.55
| 3.53
| 3.53
|
|
| 25.4
| 25.4
| 0.3 |
2010-Dec-15 Wed
| 3.5
| 3.56
| 3.5
| 3.55
|
|
| ###
| ###
| ### |
2010-Dec-14 Tue
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2010-Dec-13 Mon
| 3.48
| 3.55
| 3.45
| 3.55
| 11,073
| 38,755
| 86.0
| 86.0
| ### |
2010-Dec-10 Fri
| 3.5
| 3.5
| 3.48
| 3.48
|
|
| ###
| ###
| 0.2 |
2010-Dec-09 Thu
| 3.54
| 3.55
| 3.46
| 3.46
| 1,325
| 4,644
| ###
| ###
| 0.2 |
2010-Dec-08 Wed
| 3.5
| 3.51
| 3.45
| 3.46
|
|
| ###
| ###
| 0.2 |
2010-Dec-07 Tue
| 3.51
| 3.54
| 3.5
| 3.5
| 9,279
| ###
| 30.2
| 30.2
| 0.3 |
2010-Dec-06 Mon
| 3.5
| 3.52
| 3.5
| 3.51
|
|
| 69.7
| 69.7
| ### |
2010-Dec-03 Fri
| 3.52
| 3.52
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2010-Dec-02 Thu
| 3.55
| 3.55
| 3.5
| 3.52
| 39,778
| ###
| ###
| ###
| ### |
2010-Dec-01 Wed
| 3.5
| 3.5
| 3.5
| 3.5
| 0
|
|
|
| 0.3 |
2010-Nov-30 Tue
| 3.5
| 3.5
| 3.46
| 3.5
| 14,778
| 51,427
| ###
| ###
| 0.3 |
2010-Nov-29 Mon
| 3.5
| 3.5
| 3.5
| 3.5
| 0
|
|
|
| 0.3 |
2010-Nov-26 Fri
| 3.45
| 3.51
| 3.45
| 3.5
| 195,645
| 680,844
| 80.0
| 80.0
| 0.3 |
2010-Nov-25 Thu
| 3.45
| 3.45
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
2010-Nov-24 Wed
| 3.45
| 3.45
| 3.45
| 3.45
| 0
|
|
|
| ### |
2010-Nov-23 Tue
| 3.5
| 3.5
| 3.45
| 3.45
| 11,551
| ###
| ###
| ###
| ### |
2010-Nov-22 Mon
| 3.5
| 3.5
| 3.44
| 3.5
|
|
| ###
| ###
| 0.3 |
2010-Nov-19 Fri
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| 73.7
| 73.7
| 0.3 |
2010-Nov-18 Thu
| 3.46
| 3.46
| 3.46
| 3.46
| 0
|
|
|
| 0.2 |
2010-Nov-17 Wed
| 3.46
| 3.46
| 3.46
| 3.46
|
|
| ###
| ###
| 0.2 |
2010-Nov-16 Tue
| 3.46
| 3.46
| 3.4
| 3.46
| 17,556
| ###
| 73.4
| 73.4
| 0.2 |
2010-Nov-15 Mon
| 3.7
| 3.7
| 3.46
| 3.51
|
|
| 7.0
| 7.0
| ### |
2010-Nov-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-11 Thu
| 3.7
| 3.7
| ###
| ###
| 38,921
| ###
| 19.9
| 19.9
| 0.0 |
2010-Nov-10 Wed
| ###
| 3.71
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2010-Nov-09 Tue
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2010-Nov-08 Mon
| ###
| 3.45
| ###
| 3.45
| 17,625
| ###
| 91.1
| 91.1
| ### |
2010-Nov-05 Fri
| ###
| ###
| ###
| ###
| 35,689
| 0
| 93.2
| 93.2
| 0.0 |
2010-Nov-04 Thu
| ###
| ###
| ###
| ###
| 19,844
| 0
| ###
| ###
| 0.0 |
2010-Nov-03 Wed
| ###
| ###
| ###
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2010-Nov-02 Tue
| ###
| ###
| ###
| ###
| 2,041
| 0
| ###
| ###
| 0.0 |
2010-Nov-01 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Oct-29 Fri
| ###
| ###
| ###
| ###
| 25,443
| 0
| ###
| ###
| 0.0 |
2010-Oct-28 Thu
| 3
| 3
| ###
| 3
| 11,351
| 17,026
| ###
| ###
| 0.2 |
2010-Oct-27 Wed
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2010-Oct-26 Tue
| ###
| ###
| 3
| 3
| 48,621
| ###
| 21.1
| 21.1
| 0.2 |
2010-Oct-25 Mon
| ###
| ###
| ###
| 3
| 26,783
| 0
| ###
| ###
| 0.2 |
2010-Oct-22 Fri
| ###
| ###
| 3
| ###
| 40,873
| ###
| ###
| ###
| 0.0 |
2010-Oct-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-19 Tue
| 3.25
| ###
| ###
| ###
| 16,357
| 0
| ###
| ###
| 0.0 |
2010-Oct-18 Mon
| ###
| 3.27
| ###
| 3.27
| 9,279
| 15,171
| 88.2
| 88.2
| ### |
2010-Oct-15 Fri
| ###
| 3.21
| ###
| 3.2
|
|
| 66.8
| 66.8
| 0.2 |
2010-Oct-14 Thu
| ###
| ###
| ###
| ###
| 14,889
| 0
| ###
| ###
| 0.0 |
2010-Oct-13 Wed
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-12 Tue
| ###
| 3.23
| ###
| 3.2
| 38,743
| ###
| ###
| ###
| 0.2 |
2010-Oct-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-08 Fri
| ###
| ###
| ###
| ###
| 88,456
| 0
| 91.1
| 91.1
| 0.0 |
2010-Oct-07 Thu
| 2.81
| 2.85
| 2.81
| 2.85
| 3,475
| ###
| ###
| ###
| ### |
2010-Oct-06 Wed
| 2.81
| 2.81
| 2.81
| 2.81
|
|
| ###
| ###
| ### |
2010-Oct-05 Tue
| 2.85
| 2.85
| 2.78
| 2.81
|
|
| 23.4
| 23.4
| ### |
2010-Oct-04 Mon
| 2.85
| 2.85
| 2.85
| 2.85
| 7,750
| 22,087
| ###
| ###
| ### |
2010-Oct-01 Fri
| 2.83
| 2.83
| 2.81
| 2.81
|
|
| ###
| ###
| ### |
2010-Sep-30 Thu
| 2.83
| 2.83
| 2.83
| 2.83
| 0
|
|
|
| 0.2 |
2010-Sep-29 Wed
| 2.83
| 2.83
| 2.82
| 2.83
|
|
| 74.4
| 74.4
| 0.2 |
2010-Sep-28 Tue
| 2.83
| 2.83
| 2.83
| 2.83
|
|
| ###
| ###
| 0.2 |
2010-Sep-27 Mon
| 2.83
| 2.83
| 2.83
| 2.83
|
|
| ###
| ###
| 0.2 |
2010-Sep-24 Fri
| 2.83
| ###
| 2.78
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-23 Thu
| ###
| ###
| ###
| ###
| 6,675
| 0
| 68.8
| 68.8
| 0.0 |
2010-Sep-22 Wed
| 3
| 3
| 3
| 3
| 0
|
|
|
| 0.2 |
2010-Sep-21 Tue
| 3
| 3
| 3
| 3
| 317,774
| 953,322
| ###
| ###
| 0.2 |
2010-Sep-20 Mon
| ###
| ###
| 2.86
| 2.86
| 9,480
| 13,556
| ###
| ###
| 0.2 |
2010-Sep-17 Fri
| 2.87
| 2.88
| 2.87
| 2.88
| 3,448
| ###
| ###
| ###
| 0.2 |
2010-Sep-16 Thu
| 2.84
| 2.88
| 2.83
| 2.88
| 5,927
| 16,921
| ###
| ###
| 0.2 |
2010-Sep-15 Wed
| 2.84
| 2.84
| 2.83
| 2.83
| 5,778
| 16,380
| ###
| ###
| 0.2 |
2010-Sep-14 Tue
| 2.8
| 2.85
| 2.8
| 2.83
| 12,389
| ###
| ###
| ###
| 0.2 |
2010-Sep-13 Mon
| 2.75
| 2.81
| 2.75
| 2.8
|
|
| 81.3
| 81.3
| 0.2 |
2010-Sep-10 Fri
| 2.72
| 2.74
| 2.72
| 2.74
| 32,029
| ###
| 76.4
| 76.4
| 0.2 |
2010-Sep-09 Thu
| 2.72
| 2.72
| 2.72
| 2.72
|
|
| ###
| ###
| 0.2 |
2010-Sep-08 Wed
| 2.71
| 2.75
| 2.71
| 2.71
| 56,689
| ###
| 73.9
| 73.9
| ### |
2010-Sep-07 Tue
| 2.75
| 2.75
| 2.71
| 2.71
| 12,020
| ###
| ###
| ###
| ### |
2010-Sep-06 Mon
| 2.72
| 2.75
| 2.72
| 2.72
|
|
| 63.6
| 63.6
| 0.2 |
2010-Sep-03 Fri
| 2.71
| 2.71
| 2.71
| 2.71
|
|
| 65.9
| 65.9
| ### |
2010-Sep-02 Thu
| ###
| 2.72
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2010-Sep-01 Wed
| ###
| ###
| ###
| ###
| 26,181
| 0
| ###
| ###
| 0.0 |
2010-Aug-31 Tue
| 2.7
| 2.71
| ###
| ###
| 28,342
| ###
| ###
| ###
| 0.0 |
2010-Aug-30 Mon
| ###
| 2.71
| ###
| 2.7
|
|
| 70.1
| 70.1
| 0.2 |
2010-Aug-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-26 Thu
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2010-Aug-25 Wed
| ###
| ###
| 2.5
| ###
| 48,849
| ###
| ###
| ###
| 0.0 |
2010-Aug-24 Tue
| 2.5
| ###
| 2.48
| ###
| 84,481
| 104,756
| ###
| ###
| 0.0 |
2010-Aug-23 Mon
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2010-Aug-20 Fri
| 2.4
| 2.41
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2010-Aug-19 Thu
| 2.44
| 2.44
| 2.4
| 2.4
|
|
| 17.9
| 17.9
| ### |
2010-Aug-18 Wed
| 2.4
| 2.46
| 2.4
| 2.4
| 28,648
| ###
| ###
| ###
| ### |
2010-Aug-17 Tue
| ###
| 2.4
| ###
| 2.4
| 3,981
| 4,777
| ###
| ###
| ### |
2010-Aug-16 Mon
| 2.23
| 2.28
| 2.23
| 2.28
| 5,689
| 12,828
| ###
| ###
| 0.2 |
2010-Aug-13 Fri
| 2.22
| 2.22
| 2.22
| 2.22
| 0
|
|
|
| 0.2 |
2010-Aug-12 Thu
| 2.22
| 2.22
| 2.22
| 2.22
|
|
| 70.9
| 70.9
| 0.2 |
2010-Aug-11 Wed
| 2.2
| 2.22
| 2.2
| 2.22
| 27,075
| ###
| ###
| ###
| 0.2 |
2010-Aug-10 Tue
| ###
| 2.21
| ###
| 2.2
| 20,425
| ###
| 88.9
| 88.9
| 0.2 |
2010-Aug-09 Mon
| ###
| ###
| ###
| ###
| 23,341
| 0
| 61.3
| 61.3
| 0.0 |
2010-Aug-06 Fri
| ###
| 2.25
| ###
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2010-Aug-05 Thu
| ###
| ###
| ###
| ###
| 778
| 0
| 65.2
| 65.2
| 0.0 |
2010-Aug-04 Wed
| 2.2
| 2.25
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2010-Aug-03 Tue
| ###
| 2.2
| ###
| ###
| 46,489
| ###
| 19.4
| 19.4
| 0.0 |
2010-Aug-02 Mon
| 2.2
| 2.2
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2010-Jul-30 Fri
| 2.2
| 2.25
| 2.2
| 2.2
| 13,442
| ###
| ###
| ###
| 0.2 |
2010-Jul-29 Thu
| ###
| 2.2
| ###
| 2.2
|
|
| 82.1
| 82.1
| 0.2 |
2010-Jul-28 Wed
| 2.2
| 2.25
| ###
| 2.25
| 92,450
| ###
| 83.0
| 83.0
| ### |
2010-Jul-27 Tue
| 2.2
| 2.2
| 2.2
| 2.2
| 449
| 987
| ###
| ###
| 0.2 |
2010-Jul-26 Mon
| 2.25
| 2.26
| 2.2
| 2.22
|
|
| ###
| ###
| 0.2 |
2010-Jul-23 Fri
| 2.29
| ###
| 2.22
| ###
| 23,351
| ###
| 68.8
| 68.8
| 0.0 |
2010-Jul-22 Thu
| ###
| ###
| 2.28
| 2.29
| 47,781
| 54,470
| ###
| ###
| ### |
2010-Jul-21 Wed
| ###
| ###
| ###
| ###
|
|
| 14.2
| 14.2
| 0.0 |
2010-Jul-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-19 Mon
| ###
| ###
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2010-Jul-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-15 Thu
| ###
| 2.42
| ###
| ###
| 24,389
| ###
| ###
| ###
| 0.0 |
2010-Jul-14 Wed
| ###
| ###
| ###
| ###
|
|
| 64.7
| 64.7
| 0.0 |
2010-Jul-13 Tue
| ###
| ###
| ###
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2010-Jul-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-09 Fri
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2010-Jul-08 Thu
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2010-Jul-07 Wed
| ###
| ###
| ###
| ###
| 778
| 0
| 78.5
| 78.5
| 0.0 |
2010-Jul-06 Tue
| ###
| 2.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-05 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Jul-02 Fri
| 2.44
| 2.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-01 Thu
| 2.45
| 2.45
| 2.45
| 2.45
| 0
|
|
|
| 0.2 |
2010-Jun-30 Wed
| 2.45
| 2.45
| 2.45
| 2.45
| 0
|
|
|
| 0.2 |
2010-Jun-29 Tue
| 2.45
| 2.45
| 2.45
| 2.45
| 0
|
|
|
| 0.2 |
2010-Jun-28 Mon
| 2.45
| 2.45
| 2.45
| 2.45
|
|
| 80.7
| 80.7
| 0.2 |
2010-Jun-25 Fri
| 2.45
| 2.45
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
2010-Jun-24 Thu
| 2.45
| 2.45
| 2.44
| 2.45
| 5,488
| ###
| 78.0
| 78.0
| 0.2 |
2010-Jun-23 Wed
| 2.45
| 2.45
| 2.45
| 2.45
| 0
|
|
|
| 0.2 |
2010-Jun-22 Tue
| 2.45
| 2.45
| 2.45
| 2.45
| 2,150
| ###
| 76.8
| 76.8
| 0.2 |
2010-Jun-21 Mon
| 2.5
| 2.5
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
2010-Jun-18 Fri
| 2.45
| 2.46
| 2.45
| 2.45
| 40,928
| 100,478
| ###
| ###
| 0.2 |
2010-Jun-17 Thu
| 2.45
| 2.45
| 2.45
| 2.45
|
|
| 73.6
| 73.6
| 0.2 |
2010-Jun-16 Wed
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| 68.7
| 68.7
| ### |
2010-Jun-15 Tue
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| 72.8
| 72.8
| ### |
2010-Jun-11 Fri
| 2.44
| 2.45
| 2.44
| 2.44
| 3,778
| ###
| 71.0
| 71.0
| 0.2 |
2010-Jun-10 Thu
| 2.4
| 2.41
| 2.4
| 2.41
| 13,024
| 31,322
| ###
| ###
| 0.2 |
2010-Jun-09 Wed
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2010-Jun-08 Tue
| 2.4
| 2.4
| 2.4
| 2.4
| 0
|
|
|
| ### |
2010-Jun-07 Mon
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2010-Jun-04 Fri
| 2.4
| 2.41
| 2.4
| 2.41
|
|
| ###
| ###
| 0.2 |
2010-Jun-03 Thu
| 2.4
| 2.45
| 2.4
| 2.45
| 3,753
| ###
| 82.1
| 82.1
| 0.2 |
2010-Jun-02 Wed
| 2.4
| 2.41
| 2.4
| 2.4
| 11,925
| 28,679
| 77.9
| 77.9
| ### |
2010-Jun-01 Tue
| 2.4
| 2.4
| 2.4
| 2.4
| 163,175
| 391,620
| ###
| ###
| ### |
2010-May-31 Mon
| 2.42
| 2.45
| 2.4
| 2.44
| 20,558
| 49,853
| 75.1
| 75.1
| 0.2 |
2010-May-28 Fri
| 2.42
| 2.44
| 2.42
| 2.44
|
|
| 67.0
| 67.0
| 0.2 |
2010-May-27 Thu
| 2.42
| 2.42
| ###
| ###
| 41,024
| ###
| ###
| ###
| 0.0 |
2010-May-26 Wed
| 2.45
| 2.45
| 2.4
| 2.45
| 4,553
| 11,041
| ###
| ###
| 0.2 |
2010-May-25 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-May-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-21 Fri
| 2.42
| 2.42
| ###
| ###
|
|
| 14.5
| 14.5
| 0.0 |
2010-May-20 Thu
| ###
| 2.45
| ###
| 2.45
| 6,044
| ###
| ###
| ###
| 0.2 |
2010-May-19 Wed
| 2.42
| 2.45
| 2.42
| 2.45
|
|
| 87.1
| 87.1
| 0.2 |
2010-May-18 Tue
| 2.42
| 2.42
| 2.42
| 2.42
|
|
| ###
| ###
| 0.2 |
2010-May-17 Mon
| 2.46
| 2.46
| 2.46
| 2.46
| 0
|
|
|
| 0.2 |
2010-May-14 Fri
| 2.43
| 2.48
| 2.42
| 2.46
| 52,421
| ###
| 76.9
| 76.9
| 0.2 |
2010-May-13 Thu
| 2.41
| 2.5
| 2.4
| 2.48
|
|
| 81.9
| 81.9
| 0.2 |
2010-May-12 Wed
| 2.47
| 2.47
| 2.41
| 2.41
|
|
| ###
| ###
| 0.2 |
2010-May-11 Tue
| 2.46
| 2.47
| 2.46
| 2.46
| 59,289
| 146,147
| 82.4
| 82.4
| 0.2 |
2010-May-10 Mon
| 2.46
| 2.49
| 2.46
| 2.49
| 13,156
| ###
| ###
| ###
| 0.2 |
2010-May-07 Fri
| 2.5
| 2.55
| 2.47
| 2.47
|
|
| 17.9
| 17.9
| ### |
2010-May-06 Thu
| ###
| ###
| 2.5
| 2.5
|
|
| 15.5
| 15.5
| 0.2 |
2010-May-05 Wed
| ###
| ###
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-04 Tue
| ###
| ###
| ###
| ###
| 50,778
| 0
| ###
| ###
| 0.0 |
2010-May-03 Mon
| 2.7
| 2.7
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2010-Apr-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-29 Thu
| ###
| ###
| ###
| ###
| 144,250
| 0
| 77.8
| 77.8
| 0.0 |
2010-Apr-28 Wed
| ###
| 2.7
| ###
| 2.7
| 5,175
| 6,986
| 88.6
| 88.6
| 0.2 |
2010-Apr-27 Tue
| ###
| ###
| ###
| ###
| 83,640
| 0
| ###
| ###
| 0.0 |
2010-Apr-23 Fri
| ###
| ###
| ###
| ###
| 14,086
| 0
| ###
| ###
| 0.0 |
2010-Apr-22 Thu
| 2.73
| 2.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-21 Wed
| 2.7
| 2.72
| ###
| 2.7
| 16,542
| ###
| ###
| ###
| 0.2 |
2010-Apr-20 Tue
| 2.7
| 2.8
| ###
| 2.8
|
|
| 89.4
| 89.4
| 0.2 |
2010-Apr-19 Mon
| 2.58
| 2.7
| 2.58
| ###
| 25,945
| ###
| ###
| ###
| 0.0 |
2010-Apr-16 Fri
| ###
| ###
| 2.58
| 2.58
|
|
| ###
| ###
| 0.2 |
2010-Apr-15 Thu
| 2.58
| 2.58
| 2.57
| 2.58
|
|
| ###
| ###
| 0.2 |
2010-Apr-14 Wed
| 2.55
| 2.58
| 2.55
| 2.58
|
|
| 75.9
| 75.9
| 0.2 |
2010-Apr-13 Tue
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| 78.8
| 78.8
| 0.2 |
2010-Apr-12 Mon
| 2.55
| 2.55
| 2.55
| 2.55
|
|
| 67.6
| 67.6
| 0.2 |
2010-Apr-09 Fri
| 2.55
| 2.55
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
2010-Apr-08 Thu
| 2.59
| ###
| 2.54
| 2.54
| 10,050
| ###
| 18.0
| 18.0
| ### |
2010-Apr-07 Wed
| ###
| ###
| 2.58
| 2.58
|
|
| 16.2
| 16.2
| 0.2 |
2010-Apr-06 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Apr-01 Thu
| 2.5
| ###
| 2.5
| ###
| 65,788
| ###
| ###
| ###
| 0.0 |
2010-Mar-31 Wed
| 2.53
| 2.56
| 2.5
| 2.56
| 387,050
| ###
| ###
| ###
| 0.2 |
2010-Mar-30 Tue
| 2.51
| 2.51
| 2.51
| 2.51
|
|
| ###
| ###
| ### |
2010-Mar-29 Mon
| 2.55
| 2.55
| 2.5
| 2.5
|
|
| 18.6
| 18.6
| 0.2 |
2010-Mar-26 Fri
| 2.51
| 2.51
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2010-Mar-25 Thu
| 2.5
| 2.5
| 2.5
| 2.5
| 35,975
| ###
| 73.2
| 73.2
| 0.2 |
2010-Mar-24 Wed
| 2.55
| 2.55
| 2.5
| 2.52
|
|
| ###
| ###
| ### |
2010-Mar-23 Tue
| 2.5
| 2.5
| 2.5
| 2.5
| 0
|
|
|
| 0.2 |
2010-Mar-22 Mon
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| 74.6
| 74.6
| 0.2 |
2010-Mar-19 Fri
| ###
| ###
| 2.5
| 2.5
|
|
| 7.0
| 7.0
| 0.2 |
2010-Mar-18 Thu
| 2.52
| 2.52
| 2.52
| 2.52
| 0
|
|
|
| ### |
2010-Mar-17 Wed
| 2.51
| 2.52
| 2.51
| 2.52
|
|
| ###
| ###
| ### |
2010-Mar-16 Tue
| 2.5
| 2.5
| 2.5
| 2.5
| 17,240
| ###
| 73.3
| 73.3
| 0.2 |
2010-Mar-15 Mon
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2010-Mar-12 Fri
| 2.55
| 2.55
| 2.5
| 2.5
| 14,179
| ###
| 15.5
| 15.5
| 0.2 |
2010-Mar-11 Thu
| 2.51
| 2.51
| 2.5
| 2.5
|
|
| 35.0
| 35.0
| 0.2 |
2010-Mar-10 Wed
| 2.7
| 2.7
| 2.5
| ###
| 33,650
| ###
| ###
| ###
| 0.0 |
2010-Mar-09 Tue
| 2.55
| 2.7
| 2.5
| 2.7
| 106,125
| 275,925
| ###
| ###
| 0.2 |
2010-Mar-08 Mon
| 2.5
| ###
| 2.5
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-05 Fri
| 2.55
| 2.55
| 2.5
| 2.5
| 216,550
| 546,788
| ###
| ###
| 0.2 |
2010-Mar-04 Thu
| 2.5
| 2.55
| 2.5
| 2.5
|
|
| 74.0
| 74.0
| 0.2 |
2010-Mar-03 Wed
| 2.46
| 2.5
| 2.46
| 2.46
|
|
| ###
| ###
| 0.2 |
2010-Mar-02 Tue
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| 75.1
| 75.1
| ### |
2010-Mar-01 Mon
| 2.7
| 2.7
| 2.7
| 2.7
| 0
|
|
|
| 0.2 |
2010-Feb-26 Fri
| ###
| 2.7
| ###
| 2.7
|
|
| 84.6
| 84.6
| 0.2 |
2010-Feb-25 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Feb-24 Wed
| 2.5
| ###
| 2.5
| ###
|
|
| 95.6
| 95.6
| 0.0 |
2010-Feb-23 Tue
| ###
| ###
| 2.5
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2010-Feb-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-19 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Feb-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-17 Wed
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2010-Feb-16 Tue
| 2.7
| 2.7
| 2.7
| 2.7
| 244
| 658
| ###
| ###
| 0.2 |
2010-Feb-15 Mon
| 2.7
| 2.7
| 2.7
| 2.7
| 22
| 59
| 74.2
| 74.2
| 0.2 |
2010-Feb-12 Fri
| 2.8
| 2.8
| 2.7
| 2.7
|
|
| 11.2
| 11.2
| 0.2 |
2010-Feb-11 Thu
| 2.7
| 2.7
| 2.7
| 2.7
| 0
|
|
|
| 0.2 |
2010-Feb-10 Wed
| 2.7
| 2.7
| ###
| 2.7
| 803,288
| ###
| 75.3
| 75.3
| 0.2 |
2010-Feb-09 Tue
| 2.58
| 2.58
| 2.58
| 2.58
|
|
| ###
| ###
| 0.2 |
2010-Feb-08 Mon
| ###
| 2.7
| 2.58
| 2.7
|
|
| 83.0
| 83.0
| 0.2 |
2010-Feb-05 Fri
| 2.75
| 2.75
| 2.75
| 2.75
| 62,720
| 172,480
| 71.8
| 71.8
| ### |
2010-Feb-04 Thu
| 2.8
| 2.85
| 2.8
| 2.8
| 10,779
| 30,450
| ###
| ###
| 0.2 |
2010-Feb-03 Wed
| 2.58
| 2.8
| 2.58
| 2.8
| 12,023
| 32,341
| 97.4
| 97.4
| 0.2 |
2010-Feb-02 Tue
| ###
| ###
| ###
| ###
| 9,540
| 0
| ###
| ###
| 0.0 |
2010-Feb-01 Mon
| 2.8
| 2.8
| ###
| ###
|
|
| 12.8
| 12.8
| 0.0 |
2010-Jan-29 Fri
| ###
| 2.8
| ###
| 2.8
| 19,947
| 27,925
| ###
| ###
| 0.2 |
2010-Jan-28 Thu
| 2.7
| 2.85
| ###
| ###
| 35,458
| 50,527
| ###
| ###
| 0.0 |
2010-Jan-27 Wed
| ###
| ###
| ###
| ###
| 19,653
| 0
| ###
| ###
| 0.0 |
2010-Jan-25 Mon
| ###
| ###
| 2.58
| 2.58
| 6,550
| 8,449
| 10.4
| 10.4
| 0.2 |
2010-Jan-22 Fri
| ###
| ###
| ###
| ###
|
|
| 64.4
| 64.4
| 0.0 |
2010-Jan-21 Thu
| 2.58
| 2.58
| 2.58
| 2.58
|
|
| ###
| ###
| 0.2 |
2010-Jan-20 Wed
| 2.58
| 2.58
| 2.58
| 2.58
|
|
| ###
| ###
| 0.2 |
2010-Jan-19 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Jan-18 Mon
| ###
| ###
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2010-Jan-15 Fri
| 2.7
| 2.7
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2010-Jan-14 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Jan-13 Wed
| ###
| ###
| ###
| ###
| 440
| 0
| ###
| ###
| 0.0 |
2010-Jan-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-08 Fri
| 2.85
| 2.85
| 2.85
| 2.85
| 0
|
|
|
| ### |
2010-Jan-07 Thu
| 2.85
| 2.85
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
2010-Jan-06 Wed
| 2.55
| 2.55
| 2.55
| 2.55
|
|
| 65.6
| 65.6
| 0.2 |
2010-Jan-05 Tue
| 2.56
| 2.56
| 2.55
| 2.55
| 4,158
| 10,623
| 28.7
| 28.7
| 0.2 |
2010-Jan-04 Mon
| 2.55
| 2.55
| 2.55
| 2.55
|
|
| 65.4
| 65.4
| 0.2 |
2009-Dec-31 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Dec-30 Wed
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2009-Dec-29 Tue
| 2.55
| 2.55
| 2.55
| 2.55
| 0
|
|
|
| 0.2 |
2009-Dec-24 Thu
| ###
| ###
| 2.55
| 2.55
|
|
| 13.1
| 13.1
| 0.2 |
2009-Dec-23 Wed
| 2.55
| 2.55
| 2.55
| 2.55
| 0
|
|
|
| 0.2 |
2009-Dec-22 Tue
| 2.55
| ###
| 2.55
| 2.55
| 214,750
| ###
| 67.9
| 67.9
| 0.2 |
2009-Dec-21 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Dec-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-16 Wed
| 2.5
| ###
| 2.5
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-15 Tue
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| 68.7
| 68.7
| 0.2 |
2009-Dec-14 Mon
| 2.46
| 2.46
| 2.45
| 2.45
|
|
| 36.5
| 36.5
| 0.2 |
2009-Dec-11 Fri
| 2.46
| 2.46
| 2.46
| 2.46
| 420
| ###
| ###
| ###
| 0.2 |
2009-Dec-10 Thu
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| 76.7
| 76.7
| 0.2 |
2009-Dec-09 Wed
| 2.5
| 2.5
| 2.5
| 2.5
| 0
|
|
|
| 0.2 |
2009-Dec-08 Tue
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2009-Dec-07 Mon
| 2.45
| 2.45
| 2.42
| 2.42
|
|
| 37.2
| 37.2
| 0.2 |
2009-Dec-04 Fri
| 2.42
| 2.42
| 2.42
| 2.42
| 0
|
|
|
| 0.2 |
2009-Dec-03 Thu
| 2.42
| 2.42
| 2.42
| 2.42
| 0
|
|
|
| 0.2 |
2009-Dec-02 Wed
| 2.41
| 2.42
| 2.41
| 2.42
| 773
| ###
| 71.4
| 71.4
| 0.2 |
2009-Dec-01 Tue
| 2.55
| 2.55
| 2.55
| 2.55
| 3,148
| 8,027
| ###
| ###
| 0.2 |
2009-Nov-30 Mon
| 2.5
| 2.55
| 2.5
| 2.55
| 5,152
| ###
| 76.4
| 76.4
| 0.2 |
2009-Nov-27 Fri
| 2.45
| 2.45
| 2.45
| 2.45
|
|
| 79.7
| 79.7
| 0.2 |
2009-Nov-26 Thu
| 2.55
| 2.55
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
2009-Nov-25 Wed
| 2.55
| 2.55
| 2.55
| 2.55
| 0
|
|
|
| 0.2 |
2009-Nov-24 Tue
| 2.55
| 2.55
| 2.55
| 2.55
| 0
|
|
|
| 0.2 |
2009-Nov-23 Mon
| 2.5
| 2.55
| 2.45
| 2.55
| 19,427
| ###
| 80.4
| 80.4
| 0.2 |
2009-Nov-20 Fri
| 2.5
| 2.5
| 2.5
| 2.5
| 0
|
|
|
| 0.2 |
2009-Nov-19 Thu
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| 74.0
| 74.0
| 0.2 |
2009-Nov-18 Wed
| ###
| ###
| ###
| ###
| 8,520
| 0
| ###
| ###
| 0.0 |
2009-Nov-17 Tue
| 2.5
| 2.5
| 2.5
| 2.5
| 0
|
|
|
| 0.2 |
2009-Nov-16 Mon
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2009-Nov-13 Fri
| 2.5
| 2.5
| 2.5
| 2.5
| 0
|
|
|
| 0.2 |
2009-Nov-12 Thu
| 2.5
| 2.5
| 2.5
| 2.5
| 186
| ###
| 74.2
| 74.2
| 0.2 |
2009-Nov-11 Wed
| 2.5
| 2.5
| 2.5
| 2.5
| 0
|
|
|
| 0.2 |
2009-Nov-10 Tue
| 2.55
| 2.55
| 2.5
| 2.5
|
|
| 22.9
| 22.9
| 0.2 |
2009-Nov-09 Mon
| 2.4
| ###
| 2.4
| 2.52
| 5,357
| 6,428
| ###
| ###
| ### |
2009-Nov-06 Fri
| 2.4
| 2.55
| 2.4
| 2.4
| 25,487
| 63,080
| 63.1
| 63.1
| ### |
2009-Nov-05 Thu
| 2.28
| 2.28
| 2.28
| 2.28
|
|
| 77.0
| 77.0
| 0.2 |
2009-Nov-04 Wed
| 2.28
| 2.28
| 2.28
| 2.28
| 0
|
|
|
| 0.2 |
2009-Nov-03 Tue
| ###
| ###
| 2.28
| 2.28
| 12,458
| ###
| 30.9
| 30.9
| 0.2 |
|