End of day Prices (full format), 450 Days for (DJS) DAVID JONES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.17 |
2014-Aug-05 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Aug-04 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Aug-01 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Jul-31 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Jul-30 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Jul-29 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Jul-28 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Jul-25 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Jul-24 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Jul-23 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Jul-22 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Jul-21 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Jul-18 Fri
| ###
| 4
| ###
| ###
|
|
| 64.2
| 64.2
| 0.0 |
2014-Jul-17 Thu
| ###
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-16 Wed
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2014-Jul-15 Tue
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2014-Jul-14 Mon
| ###
| ###
| ###
| ###
| 7,150,183
| 0
| 72.3
| 72.3
| 0.0 |
2014-Jul-11 Fri
| ###
| ###
| ###
| ###
| 658,283
| 0
| 66.8
| 66.8
| 0.0 |
2014-Jul-10 Thu
| ###
| ###
| ###
| ###
| 354,783
| 0
| ###
| ###
| 0.0 |
2014-Jul-09 Wed
| ###
| ###
| ###
| ###
| 1,341,051
| 0
| 81.0
| 81.0
| 0.0 |
2014-Jul-08 Tue
| ###
| ###
| ###
| ###
| 676,059
| 0
| ###
| ###
| 0.0 |
2014-Jul-07 Mon
| ###
| ###
| ###
| ###
| 943,524
| 0
| 74.5
| 74.5
| 0.0 |
2014-Jul-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-03 Thu
| ###
| ###
| 3.89
| ###
| 1,543,527
| ###
| 66.8
| 66.8
| 0.0 |
2014-Jul-02 Wed
| ###
| ###
| 3.88
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2014-Jul-01 Tue
| ###
| ###
| ###
| ###
| 1,200,340
| 0
| ###
| ###
| 0.0 |
2014-Jun-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-25 Wed
| ###
| ###
| ###
| ###
| 2,403,920
| 0
| ###
| ###
| 0.0 |
2014-Jun-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-23 Mon
| 3.81
| 3.84
| 3.775
| 3.79
| 1,197,079
| 4,557,878
| 28.3
| 28.3
| ### |
2014-Jun-20 Fri
| 3.88
| ###
| 3.78
| 3.81
| 3,002,356
| 5,674,452
| ###
| ###
| 0.3 |
2014-Jun-19 Thu
| ###
| ###
| 3.87
| ###
| 3,705,344
| 7,169,840
| ###
| ###
| 0.0 |
2014-Jun-18 Wed
| 3.89
| ###
| 3.87
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-17 Tue
| 3.85
| 3.89
| 3.85
| 3.88
| 1,614,426
| 6,247,828
| 77.1
| 77.1
| 0.3 |
2014-Jun-16 Mon
| ###
| ###
| 3.85
| 3.86
| 31,641,149
| ###
| 20.8
| 20.8
| 0.3 |
2014-Jun-13 Fri
| 3.89
| ###
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-12 Thu
| ###
| ###
| 3.87
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-11 Wed
| 3.84
| ###
| 3.83
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-10 Tue
| 3.85
| 3.89
| 3.85
| 3.85
|
|
| 76.1
| 76.1
| 0.3 |
2014-Jun-06 Fri
| 3.85
| 3.89
| 3.85
| 3.85
| 2,916,774
| ###
| 66.1
| 66.1
| 0.3 |
2014-Jun-05 Thu
| 3.86
| ###
| ###
| 3.83
|
|
| 27.7
| 27.7
| ### |
2014-Jun-04 Wed
| ###
| ###
| 3.83
| 3.83
| 4,769,071
| 9,132,770
| ###
| ###
| ### |
2014-Jun-03 Tue
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-02 Mon
| 4
| ###
| 4
| 4
|
|
| 70.7
| 70.7
| 0.3 |
2014-May-30 Fri
| ###
| ###
| ###
| ###
| 11,659,842
| 0
| 82.8
| 82.8
| 0.0 |
2014-May-29 Thu
| ###
| ###
| ###
| ###
| 6,962,173
| 0
| 79.5
| 79.5
| 0.0 |
2014-May-28 Wed
| ###
| ###
| ###
| ###
| 1,729,172
| 0
| ###
| ###
| 0.0 |
2014-May-27 Tue
| ###
| ###
| 3.945
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-26 Mon
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2014-May-23 Fri
| ###
| ###
| ###
| ###
| 885,447
| 0
| ###
| ###
| 0.0 |
2014-May-22 Thu
| ###
| ###
| ###
| ###
| 3,860,451
| 0
| 67.2
| 67.2
| 0.0 |
2014-May-21 Wed
| ###
| ###
| ###
| ###
| 1,358,276
| 0
| ###
| ###
| 0.0 |
2014-May-20 Tue
| ###
| ###
| ###
| ###
| 1,225,148
| 0
| ###
| ###
| 0.0 |
2014-May-19 Mon
| ###
| ###
| ###
| ###
| 11,184,452
| 0
| 40.9
| 40.9
| 0.0 |
2014-May-16 Fri
| ###
| ###
| ###
| ###
| 10,402,221
| 0
| ###
| ###
| 0.0 |
2014-May-15 Thu
| ###
| ###
| ###
| ###
| 11,558,726
| 0
| ###
| ###
| 0.0 |
2014-May-14 Wed
| ###
| ###
| ###
| ###
| 981,050
| 0
| 71.6
| 71.6
| 0.0 |
2014-May-13 Tue
| ###
| ###
| ###
| ###
| 5,352,450
| 0
| 73.4
| 73.4
| 0.0 |
2014-May-12 Mon
| ###
| ###
| ###
| ###
| 2,109,982
| 0
| ###
| ###
| 0.0 |
2014-May-09 Fri
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2014-May-08 Thu
| ###
| 3.955
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2014-May-07 Wed
| ###
| ###
| ###
| ###
|
|
| 33.9
| 33.9
| 0.0 |
2014-May-06 Tue
| ###
| ###
| ###
| ###
| 2,478,142
| 0
| 73.1
| 73.1
| 0.0 |
2014-May-05 Mon
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2014-May-02 Fri
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2014-May-01 Thu
| ###
| ###
| ###
| ###
| 1,449,671
| 0
| ###
| ###
| 0.0 |
2014-Apr-30 Wed
| ###
| ###
| ###
| ###
| 3,166,051
| 0
| ###
| ###
| 0.0 |
2014-Apr-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-28 Mon
| ###
| ###
| ###
| ###
| 1,437,242
| 0
| 77.8
| 77.8
| 0.0 |
2014-Apr-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-22 Tue
| ###
| ###
| ###
| ###
| 2,567,740
| 0
| 74.3
| 74.3
| 0.0 |
2014-Apr-17 Thu
| ###
| ###
| ###
| ###
| 2,185,989
| 0
| ###
| ###
| 0.0 |
2014-Apr-16 Wed
| ###
| ###
| ###
| ###
| 3,436,582
| 0
| 68.5
| 68.5
| 0.0 |
2014-Apr-15 Tue
| ###
| ###
| ###
| ###
| 3,340,287
| 0
| ###
| ###
| 0.0 |
2014-Apr-14 Mon
| ###
| ###
| ###
| ###
|
|
| 40.9
| 40.9
| 0.0 |
2014-Apr-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-10 Thu
| ###
| ###
| ###
| ###
| 28,130,985
| 0
| ###
| ###
| 0.0 |
2014-Apr-09 Wed
| 4
| 4
| ###
| ###
| 24,334,082
| ###
| ###
| ###
| 0.0 |
2014-Apr-08 Tue
| ###
| ###
| ###
| ###
| 1,035,154
| 0
| ###
| ###
| 0.0 |
2014-Apr-07 Mon
| ###
| 3.2
| ###
| 3.2
| 2,147,244
| ###
| 88.7
| 88.7
| 0.2 |
2014-Apr-04 Fri
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-03 Thu
| 3.26
| 3.28
| 3.22
| 3.25
|
|
| ###
| ###
| 0.2 |
2014-Apr-02 Wed
| 3.2
| 3.24
| ###
| 3.22
|
|
| 79.6
| 79.6
| 0.2 |
2014-Apr-01 Tue
| 3.24
| 3.25
| ###
| ###
| 2,146,771
| ###
| ###
| ###
| 0.0 |
2014-Mar-31 Mon
| 3.22
| 3.28
| 3.21
| 3.25
|
|
| 78.2
| 78.2
| 0.2 |
2014-Mar-28 Fri
| ###
| 3.22
| ###
| 3.21
| 1,972,252
| 3,175,325
| ###
| ###
| ### |
2014-Mar-27 Thu
| 3.22
| 3.25
| ###
| 3.2
| 2,279,945
| ###
| ###
| ###
| 0.2 |
2014-Mar-26 Wed
| 3.2
| 3.225
| ###
| 3.2
| 2,906,246
| 4,686,321
| 72.3
| 72.3
| 0.2 |
2014-Mar-25 Tue
| ###
| ###
| ###
| ###
|
|
| 89.1
| 89.1
| 0.0 |
2014-Mar-24 Mon
| ###
| ###
| ###
| ###
| 6,439,340
| 0
| ###
| ###
| 0.0 |
2014-Mar-21 Fri
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-20 Thu
| 3.29
| ###
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2014-Mar-19 Wed
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2014-Mar-18 Tue
| ###
| ###
| 3.29
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2014-Mar-17 Mon
| ###
| ###
| 3.28
| 3.29
| 1,329,644
| ###
| 29.3
| 29.3
| ### |
2014-Mar-14 Fri
| ###
| ###
| ###
| ###
| 1,628,222
| 0
| ###
| ###
| 0.0 |
2014-Mar-13 Thu
| ###
| ###
| ###
| ###
| 3,190,970
| 0
| ###
| ###
| 0.0 |
2014-Mar-12 Wed
| ###
| ###
| 3.26
| ###
| 2,238,745
| 3,649,154
| 20.9
| 20.9
| 0.0 |
2014-Mar-11 Tue
| ###
| ###
| ###
| ###
| 2,531,144
| 0
| ###
| ###
| 0.0 |
2014-Mar-10 Mon
| 3.43
| 3.44
| ###
| ###
| 1,328,989
| ###
| 23.7
| 23.7
| 0.0 |
2014-Mar-07 Fri
| ###
| 3.44
| ###
| 3.41
| 2,221,747
| ###
| 87.0
| 87.0
| ### |
2014-Mar-06 Thu
| ###
| ###
| 3.26
| ###
| 2,404,150
| ###
| ###
| ###
| 0.0 |
2014-Mar-05 Wed
| ###
| ###
| 3.27
| 3.29
|
|
| ###
| ###
| ### |
2014-Mar-04 Tue
| 3.27
| 3.28
| 3.24
| 3.25
| 1,265,680
| ###
| 24.3
| 24.3
| 0.2 |
2014-Mar-03 Mon
| ###
| ###
| 3.22
| 3.27
|
|
| 25.5
| 25.5
| ### |
2014-Feb-28 Fri
| ###
| ###
| 3.28
| ###
| 2,990,959
| 4,905,172
| ###
| ###
| 0.0 |
2014-Feb-27 Thu
| 3.27
| 3.29
| 3.255
| 3.28
| 1,523,056
| ###
| ###
| ###
| 0.2 |
2014-Feb-26 Wed
| 3.25
| 3.29
| 3.23
| 3.28
|
|
| 80.9
| 80.9
| 0.2 |
2014-Feb-25 Tue
| ###
| ###
| 3.22
| 3.22
|
|
| ###
| ###
| 0.2 |
2014-Feb-24 Mon
| 3.28
| ###
| 3.27
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-21 Fri
| 3.25
| 3.285
| 3.21
| 3.26
| 2,312,385
| 7,509,470
| 72.6
| 72.6
| 0.2 |
2014-Feb-20 Thu
| ###
| 3.27
| ###
| 3.25
|
|
| 88.1
| 88.1
| 0.2 |
2014-Feb-19 Wed
| 3.23
| 3.29
| ###
| 3.2
| 4,873,457
| ###
| ###
| ###
| 0.2 |
2014-Feb-18 Tue
| ###
| 3.23
| ###
| 3.23
| 3,713,470
| 5,997,254
| 88.2
| 88.2
| ### |
2014-Feb-17 Mon
| ###
| ###
| ###
| ###
| 3,363,055
| 0
| ###
| ###
| 0.0 |
2014-Feb-14 Fri
| ###
| ###
| ###
| ###
| 5,797,047
| 0
| 26.6
| 26.6
| 0.0 |
2014-Feb-13 Thu
| ###
| ###
| 3.085
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-12 Wed
| ###
| ###
| ###
| ###
| 2,396,875
| 0
| ###
| ###
| 0.0 |
2014-Feb-11 Tue
| ###
| ###
| ###
| ###
| 2,667,376
| 0
| 75.7
| 75.7
| 0.0 |
2014-Feb-10 Mon
| ###
| ###
| ###
| ###
| 2,113,558
| 0
| ###
| ###
| 0.0 |
2014-Feb-07 Fri
| 3
| ###
| ###
| ###
| 1,658,173
| 0
| ###
| ###
| 0.0 |
2014-Feb-06 Thu
| ###
| 3
| ###
| 3
|
|
| 72.9
| 72.9
| 0.2 |
2014-Feb-05 Wed
| ###
| ###
| ###
| ###
| 2,773,221
| 0
| ###
| ###
| 0.0 |
2014-Feb-04 Tue
| ###
| ###
| ###
| ###
| 3,410,388
| 0
| 81.1
| 81.1
| 0.0 |
2014-Feb-03 Mon
| ###
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2014-Jan-31 Fri
| 2.87
| ###
| 2.87
| ###
| 3,448,521
| 4,948,627
| ###
| ###
| 0.0 |
2014-Jan-30 Thu
| 2.87
| 2.89
| 2.85
| 2.87
|
|
| 72.2
| 72.2
| ### |
2014-Jan-29 Wed
| 2.88
| ###
| 2.88
| 2.89
| 1,466,642
| ###
| ###
| ###
| ### |
2014-Jan-28 Tue
| 2.87
| ###
| 2.86
| 2.86
| 2,742,847
| 3,922,271
| ###
| ###
| 0.2 |
2014-Jan-24 Fri
| ###
| ###
| ###
| ###
| 2,423,143
| 0
| ###
| ###
| 0.0 |
2014-Jan-23 Thu
| ###
| ###
| ###
| ###
| 3,475,055
| 0
| 33.9
| 33.9
| 0.0 |
2014-Jan-22 Wed
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2014-Jan-21 Tue
| ###
| ###
| ###
| ###
| 1,321,680
| 0
| ###
| ###
| 0.0 |
2014-Jan-20 Mon
| ###
| ###
| 3.025
| ###
| 2,244,578
| 3,394,924
| ###
| ###
| 0.0 |
2014-Jan-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-15 Wed
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2014-Jan-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-10 Fri
| 3
| ###
| ###
| ###
| 1,616,572
| 0
| 90.7
| 90.7
| 0.0 |
2014-Jan-09 Thu
| ###
| ###
| ###
| ###
| 1,397,588
| 0
| ###
| ###
| 0.0 |
2014-Jan-08 Wed
| ###
| ###
| ###
| ###
| 1,309,673
| 0
| ###
| ###
| 0.0 |
2014-Jan-07 Tue
| ###
| 3
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2014-Jan-06 Mon
| ###
| ###
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2014-Jan-03 Fri
| ###
| ###
| ###
| ###
| 791,823
| 0
| ###
| ###
| 0.0 |
2014-Jan-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-31 Tue
| ###
| ###
| ###
| ###
| 1,570,372
| 0
| 69.1
| 69.1
| 0.0 |
2013-Dec-30 Mon
| ###
| 3.025
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-27 Fri
| 3
| ###
| ###
| ###
| 732,282
| 0
| ###
| ###
| 0.0 |
2013-Dec-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-23 Mon
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2013-Dec-20 Fri
| ###
| ###
| 2.87
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-19 Thu
| 2.8
| ###
| 2.8
| ###
| 3,586,622
| 5,021,270
| 91.1
| 91.1
| 0.0 |
2013-Dec-18 Wed
| 2.85
| 2.85
| 2.77
| 2.8
| 3,975,078
| ###
| 19.3
| 19.3
| 0.2 |
2013-Dec-17 Tue
| 2.87
| 2.87
| 2.79
| 2.85
| 3,169,146
| 8,968,683
| ###
| ###
| ### |
2013-Dec-16 Mon
| 2.77
| 2.86
| 2.77
| 2.81
| 5,995,987
| ###
| 82.3
| 82.3
| ### |
2013-Dec-13 Fri
| 2.7
| 2.76
| 2.7
| 2.75
|
|
| 77.8
| 77.8
| ### |
2013-Dec-12 Thu
| 2.71
| 2.74
| 2.7
| 2.71
| 2,532,422
| 6,888,187
| ###
| ###
| ### |
2013-Dec-11 Wed
| 2.73
| 2.74
| 2.72
| 2.73
| 1,709,956
| 4,668,179
| 72.3
| 72.3
| ### |
2013-Dec-10 Tue
| 2.73
| ###
| 2.73
| 2.74
| 2,908,354
| ###
| 78.2
| 78.2
| 0.2 |
2013-Dec-09 Mon
| 2.8
| 2.8
| 2.73
| 2.73
|
|
| 18.5
| 18.5
| ### |
2013-Dec-06 Fri
| 2.87
| 2.88
| 2.79
| 2.8
|
|
| 12.6
| 12.6
| 0.2 |
2013-Dec-05 Thu
| 2.87
| ###
| 2.87
| 2.87
|
|
| ###
| ###
| ### |
2013-Dec-04 Wed
| 2.87
| ###
| 2.85
| 2.89
|
|
| ###
| ###
| ### |
2013-Dec-03 Tue
| ###
| ###
| 2.88
| 2.89
|
|
| ###
| ###
| ### |
2013-Dec-02 Mon
| ###
| ###
| ###
| ###
| 1,681,178
| 0
| ###
| ###
| 0.0 |
2013-Nov-29 Fri
| ###
| ###
| ###
| ###
|
|
| 16.9
| 16.9
| 0.0 |
2013-Nov-28 Thu
| ###
| ###
| ###
| ###
| 1,802,886
| 0
| 28.6
| 28.6
| 0.0 |
2013-Nov-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-26 Tue
| ###
| ###
| ###
| ###
| 2,739,471
| 0
| 86.6
| 86.6
| 0.0 |
2013-Nov-25 Mon
| ###
| ###
| ###
| ###
| 1,055,988
| 0
| ###
| ###
| 0.0 |
2013-Nov-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-21 Thu
| ###
| ###
| ###
| ###
| 1,945,842
| 0
| ###
| ###
| 0.0 |
2013-Nov-20 Wed
| ###
| 3
| ###
| ###
| 1,640,547
| 2,460,820
| 79.0
| 79.0
| 0.0 |
2013-Nov-19 Tue
| 3
| ###
| ###
| ###
|
|
| 36.7
| 36.7
| 0.0 |
2013-Nov-18 Mon
| ###
| ###
| 3
| ###
| 1,218,229
| 1,827,343
| 16.7
| 16.7
| 0.0 |
2013-Nov-15 Fri
| ###
| ###
| ###
| ###
| 1,777,746
| 0
| ###
| ###
| 0.0 |
2013-Nov-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-13 Wed
| ###
| 3
| ###
| ###
| 2,414,550
| 3,621,825
| 19.7
| 19.7
| 0.0 |
2013-Nov-12 Tue
| ###
| ###
| ###
| ###
| 1,072,049
| 0
| ###
| ###
| 0.0 |
2013-Nov-11 Mon
| ###
| ###
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2013-Nov-08 Fri
| ###
| ###
| 3
| ###
| 2,209,886
| 3,314,829
| ###
| ###
| 0.0 |
2013-Nov-07 Thu
| ###
| ###
| ###
| ###
| 2,049,284
| 0
| ###
| ###
| 0.0 |
2013-Nov-06 Wed
| ###
| ###
| ###
| ###
| 3,309,173
| 0
| 72.4
| 72.4
| 0.0 |
2013-Nov-05 Tue
| ###
| ###
| ###
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2013-Nov-04 Mon
| ###
| ###
| ###
| ###
|
|
| 92.7
| 92.7
| 0.0 |
2013-Nov-01 Fri
| 2.74
| ###
| 2.73
| ###
| 5,138,525
| 7,014,086
| ###
| ###
| 0.0 |
2013-Oct-31 Thu
| ###
| 2.73
| ###
| 2.72
| 3,961,753
| ###
| 87.3
| 87.3
| 0.2 |
2013-Oct-30 Wed
| ###
| 2.7
| ###
| ###
| 1,758,549
| 2,374,041
| 77.0
| 77.0
| 0.0 |
2013-Oct-29 Tue
| ###
| 2.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-28 Mon
| 2.76
| 2.76
| ###
| 2.71
| 3,061,188
| ###
| ###
| ###
| ### |
2013-Oct-25 Fri
| 2.75
| 2.76
| 2.74
| 2.75
| 2,873,974
| 7,903,428
| ###
| ###
| ### |
2013-Oct-24 Thu
| 2.78
| 2.79
| 2.75
| 2.77
| 1,970,944
| ###
| 28.1
| 28.1
| 0.2 |
2013-Oct-23 Wed
| 2.78
| 2.81
| 2.78
| 2.79
| 3,347,574
| ###
| ###
| ###
| ### |
2013-Oct-22 Tue
| 2.78
| 2.82
| 2.76
| 2.79
|
|
| ###
| ###
| ### |
2013-Oct-21 Mon
| 2.83
| 2.855
| 2.81
| 2.85
| 1,179,981
| ###
| 74.8
| 74.8
| ### |
2013-Oct-18 Fri
| 2.76
| 2.83
| 2.76
| 2.83
|
|
| 84.9
| 84.9
| 0.2 |
2013-Oct-17 Thu
| 2.77
| 2.79
| 2.75
| 2.76
|
|
| ###
| ###
| 0.2 |
2013-Oct-16 Wed
| 2.75
| ###
| 2.7
| 2.75
|
|
| 71.9
| 71.9
| ### |
2013-Oct-15 Tue
| 2.81
| 2.81
| 2.75
| 2.77
| 2,829,376
| ###
| ###
| ###
| 0.2 |
2013-Oct-14 Mon
| 2.78
| 2.79
| 2.76
| 2.78
| 1,602,079
| ###
| ###
| ###
| 0.2 |
2013-Oct-11 Fri
| 2.78
| 2.81
| 2.78
| 2.8
|
|
| ###
| ###
| 0.2 |
2013-Oct-10 Thu
| 2.78
| 2.79
| 2.75
| 2.75
| 1,316,576
| ###
| ###
| ###
| ### |
2013-Oct-09 Wed
| 2.79
| 2.79
| 2.745
| 2.78
|
|
| 25.1
| 25.1
| 0.2 |
2013-Oct-08 Tue
| 2.77
| 2.8
| 2.72
| 2.8
|
|
| ###
| ###
| 0.2 |
2013-Oct-07 Mon
| 2.85
| 2.87
| 2.76
| 2.8
| 1,491,143
| ###
| ###
| ###
| 0.2 |
2013-Oct-04 Fri
| 2.84
| 2.87
| 2.82
| 2.85
| 2,281,675
| ###
| 75.7
| 75.7
| ### |
2013-Oct-03 Thu
| 2.87
| 2.87
| 2.84
| 2.86
| 3,802,183
| ###
| 27.5
| 27.5
| 0.2 |
2013-Oct-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-01 Tue
| 2.88
| ###
| 2.87
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2013-Sep-30 Mon
| ###
| ###
| 2.88
| 2.89
| 5,077,522
| ###
| ###
| ###
| ### |
2013-Sep-27 Fri
| ###
| ###
| ###
| ###
| 2,679,772
| 0
| ###
| ###
| 0.0 |
2013-Sep-26 Thu
| ###
| 3
| ###
| ###
| 5,911,159
| ###
| 22.4
| 22.4
| 0.0 |
2013-Sep-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-24 Tue
| 2.89
| ###
| 2.8
| 2.85
|
|
| 20.0
| 20.0
| ### |
2013-Sep-23 Mon
| 2.89
| ###
| 2.87
| 2.89
| 1,019,049
| ###
| 73.2
| 73.2
| ### |
2013-Sep-20 Fri
| 2.85
| ###
| 2.84
| ###
| 1,810,252
| 2,570,557
| 86.5
| 86.5
| 0.0 |
2013-Sep-19 Thu
| ###
| ###
| 2.85
| 2.85
| 3,752,880
| 5,347,854
| ###
| ###
| ### |
2013-Sep-18 Wed
| 2.88
| ###
| 2.86
| 2.87
| 2,004,153
| ###
| ###
| ###
| ### |
2013-Sep-17 Tue
| ###
| ###
| 2.85
| 2.87
|
|
| 24.0
| 24.0
| ### |
2013-Sep-16 Mon
| ###
| ###
| 2.89
| ###
| 873,159
| ###
| ###
| ###
| 0.0 |
2013-Sep-13 Fri
| 2.88
| ###
| 2.86
| ###
| 2,304,423
| 3,295,324
| 81.4
| 81.4
| 0.0 |
2013-Sep-12 Thu
| ###
| ###
| 2.84
| 2.89
|
|
| 26.1
| 26.1
| ### |
2013-Sep-11 Wed
| 2.89
| ###
| 2.86
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-10 Tue
| 2.85
| 2.88
| 2.83
| 2.88
|
|
| 81.2
| 81.2
| 0.2 |
2013-Sep-09 Mon
| 2.85
| 2.87
| 2.84
| 2.85
| 2,345,370
| ###
| ###
| ###
| ### |
2013-Sep-06 Fri
| 2.83
| 2.855
| 2.81
| 2.84
|
|
| 73.2
| 73.2
| 0.2 |
2013-Sep-05 Thu
| 2.85
| 2.87
| ###
| 2.83
|
|
| 29.6
| 29.6
| 0.2 |
2013-Sep-04 Wed
| 2.81
| 2.87
| 2.8
| 2.86
|
|
| ###
| ###
| 0.2 |
2013-Sep-03 Tue
| 2.85
| 2.87
| 2.81
| 2.81
| 3,606,021
| ###
| ###
| ###
| ### |
2013-Sep-02 Mon
| 2.82
| 2.88
| 2.82
| 2.85
| 3,259,621
| ###
| ###
| ###
| ### |
2013-Aug-30 Fri
| 2.83
| 2.85
| 2.81
| 2.82
| 4,026,382
| ###
| ###
| ###
| ### |
2013-Aug-29 Thu
| 2.88
| ###
| 2.83
| 2.84
| 6,171,356
| ###
| 24.8
| 24.8
| 0.2 |
2013-Aug-28 Wed
| 2.76
| 2.82
| 2.74
| 2.82
|
|
| ###
| ###
| ### |
2013-Aug-27 Tue
| 2.78
| 2.85
| 2.78
| 2.81
| 2,597,774
| ###
| ###
| ###
| ### |
2013-Aug-26 Mon
| 2.71
| 2.84
| 2.71
| 2.79
|
|
| ###
| ###
| ### |
2013-Aug-23 Fri
| ###
| 2.74
| ###
| 2.7
|
|
| 66.8
| 66.8
| 0.2 |
2013-Aug-22 Thu
| 2.72
| 2.72
| ###
| ###
| 2,656,779
| ###
| 24.6
| 24.6
| 0.0 |
2013-Aug-21 Wed
| 2.78
| 2.78
| 2.73
| 2.73
| 1,127,951
| ###
| ###
| ###
| ### |
2013-Aug-20 Tue
| 2.78
| 2.79
| 2.74
| 2.79
| 1,161,281
| 3,210,941
| ###
| ###
| ### |
2013-Aug-19 Mon
| 2.73
| 2.78
| 2.72
| 2.77
|
|
| 81.9
| 81.9
| 0.2 |
2013-Aug-16 Fri
| 2.8
| 2.8
| 2.72
| 2.73
|
|
| ###
| ###
| ### |
2013-Aug-15 Thu
| 2.79
| 2.82
| 2.78
| 2.8
|
|
| 70.9
| 70.9
| 0.2 |
2013-Aug-14 Wed
| 2.8
| 2.83
| 2.76
| 2.83
| 2,847,978
| ###
| 81.6
| 81.6
| 0.2 |
2013-Aug-13 Tue
| 2.75
| 2.78
| 2.685
| 2.78
|
|
| ###
| ###
| 0.2 |
2013-Aug-12 Mon
| ###
| 2.77
| ###
| 2.74
|
|
| 88.0
| 88.0
| 0.2 |
2013-Aug-09 Fri
| ###
| ###
| ###
| ###
| 1,648,247
| 0
| ###
| ###
| 0.0 |
2013-Aug-08 Thu
| ###
| 2.7
| ###
| ###
| 2,148,055
| 2,899,874
| 88.1
| 88.1
| 0.0 |
2013-Aug-07 Wed
| 2.7
| 2.73
| ###
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2013-Aug-06 Tue
| 2.71
| 2.74
| 2.7
| 2.74
| 2,241,746
| 6,097,549
| ###
| ###
| 0.2 |
2013-Aug-05 Mon
| ###
| 2.72
| ###
| 2.72
| 2,071,385
| 2,817,083
| 87.4
| 87.4
| 0.2 |
2013-Aug-02 Fri
| ###
| ###
| ###
| ###
| 4,688,044
| 0
| 29.9
| 29.9
| 0.0 |
2013-Aug-01 Thu
| 2.7
| 2.74
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2013-Jul-31 Wed
| ###
| 2.7
| ###
| 2.7
|
|
| 77.3
| 77.3
| 0.2 |
2013-Jul-30 Tue
| ###
| ###
| ###
| ###
| 2,285,477
| 0
| 73.0
| 73.0
| 0.0 |
2013-Jul-29 Mon
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2013-Jul-26 Fri
| 2.55
| ###
| 2.55
| ###
| 4,546,181
| 5,796,380
| ###
| ###
| 0.0 |
2013-Jul-25 Thu
| 2.55
| ###
| 2.54
| 2.58
| 2,825,986
| ###
| 80.3
| 80.3
| 0.2 |
2013-Jul-24 Wed
| ###
| ###
| 2.56
| 2.58
|
|
| 24.3
| 24.3
| 0.2 |
2013-Jul-23 Tue
| ###
| 2.72
| 2.57
| ###
| 4,737,326
| 12,530,227
| ###
| ###
| 0.0 |
2013-Jul-22 Mon
| 2.45
| ###
| 2.45
| 2.57
| 2,870,047
| ###
| ###
| ###
| ### |
2013-Jul-19 Fri
| 2.47
| 2.48
| 2.43
| 2.46
| 3,551,244
| ###
| 28.5
| 28.5
| 0.2 |
2013-Jul-18 Thu
| 2.5
| 2.5
| ###
| 2.44
|
|
| ###
| ###
| 0.2 |
2013-Jul-17 Wed
| 2.46
| 2.51
| 2.46
| 2.47
|
|
| ###
| ###
| ### |
2013-Jul-16 Tue
| 2.52
| 2.52
| 2.47
| 2.48
| 1,256,372
| 3,134,648
| 20.5
| 20.5
| 0.2 |
2013-Jul-15 Mon
| 2.52
| 2.52
| 2.47
| 2.5
|
|
| 24.8
| 24.8
| 0.2 |
2013-Jul-12 Fri
| 2.51
| 2.56
| ###
| 2.51
| 1,296,959
| ###
| ###
| ###
| ### |
2013-Jul-11 Thu
| 2.53
| 2.54
| 2.5
| 2.53
| 1,905,347
| 4,801,474
| ###
| ###
| ### |
2013-Jul-10 Wed
| 2.56
| 2.56
| 2.47
| 2.49
|
|
| 13.7
| 13.7
| 0.2 |
2013-Jul-09 Tue
| 2.55
| 2.57
| 2.53
| 2.54
| 2,145,255
| ###
| 24.1
| 24.1
| ### |
2013-Jul-08 Mon
| 2.56
| 2.585
| 2.5
| 2.52
|
|
| 21.6
| 21.6
| ### |
2013-Jul-05 Fri
| 2.55
| ###
| ###
| 2.58
| 2,473,177
| 0
| ###
| ###
| 0.2 |
2013-Jul-04 Thu
| 2.53
| 2.54
| 2.48
| 2.51
|
|
| 19.1
| 19.1
| ### |
2013-Jul-03 Wed
| 2.54
| 2.54
| 2.46
| 2.53
|
|
| 32.3
| 32.3
| ### |
2013-Jul-02 Tue
| 2.48
| 2.58
| 2.48
| 2.58
|
|
| ###
| ###
| 0.2 |
2013-Jul-01 Mon
| 2.51
| 2.54
| 2.47
| 2.48
|
|
| ###
| ###
| 0.2 |
2013-Jun-28 Fri
| 2.58
| ###
| 2.49
| 2.55
|
|
| ###
| ###
| 0.2 |
2013-Jun-27 Thu
| 2.52
| ###
| 2.52
| ###
| 3,682,341
| 4,639,749
| ###
| ###
| 0.0 |
2013-Jun-26 Wed
| 2.48
| 2.58
| 2.47
| 2.51
| 2,468,845
| ###
| ###
| ###
| ### |
2013-Jun-25 Tue
| 2.45
| 2.52
| 2.44
| 2.48
| 2,144,377
| 5,318,054
| ###
| ###
| 0.2 |
2013-Jun-24 Mon
| 2.43
| 2.49
| 2.42
| 2.48
|
|
| 90.7
| 90.7
| 0.2 |
2013-Jun-21 Fri
| ###
| 2.46
| ###
| 2.45
|
|
| ###
| ###
| 0.2 |
2013-Jun-20 Thu
| 2.44
| 2.46
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2013-Jun-19 Wed
| 2.43
| 2.49
| 2.41
| 2.49
|
|
| 84.3
| 84.3
| 0.2 |
2013-Jun-18 Tue
| ###
| 2.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-17 Mon
| 2.42
| 2.46
| ###
| 2.42
|
|
| ###
| ###
| 0.2 |
2013-Jun-14 Fri
| ###
| 2.46
| ###
| 2.42
|
|
| 84.2
| 84.2
| 0.2 |
2013-Jun-13 Thu
| ###
| ###
| ###
| ###
|
|
| 37.0
| 37.0
| 0.0 |
2013-Jun-12 Wed
| 2.42
| 2.45
| ###
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2013-Jun-11 Tue
| 2.46
| 2.49
| 2.43
| 2.46
|
|
| 72.5
| 72.5
| 0.2 |
2013-Jun-07 Fri
| 2.48
| 2.49
| 2.45
| 2.46
| 3,052,683
| 7,540,127
| ###
| ###
| 0.2 |
2013-Jun-06 Thu
| 2.48
| 2.52
| 2.47
| 2.48
| 1,718,281
| ###
| 76.6
| 76.6
| 0.2 |
2013-Jun-05 Wed
| 2.47
| 2.53
| 2.47
| 2.52
| 2,329,646
| ###
| ###
| ###
| ### |
2013-Jun-04 Tue
| 2.46
| 2.52
| 2.45
| 2.5
| 3,805,746
| 9,457,278
| 80.8
| 80.8
| 0.2 |
2013-Jun-03 Mon
| 2.5
| 2.55
| 2.49
| 2.49
| 3,302,981
| ###
| ###
| ###
| 0.2 |
2013-May-31 Fri
| 2.53
| 2.58
| 2.52
| 2.52
| 3,384,320
| ###
| ###
| ###
| ### |
2013-May-30 Thu
| 2.55
| 2.57
| 2.51
| 2.55
|
|
| 75.6
| 75.6
| 0.2 |
2013-May-29 Wed
| 2.59
| 2.59
| ###
| 2.56
|
|
| ###
| ###
| 0.2 |
2013-May-28 Tue
| 2.52
| ###
| 2.52
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-27 Mon
| 2.5
| 2.56
| 2.44
| 2.56
| 7,922,880
| ###
| 89.0
| 89.0
| 0.2 |
2013-May-24 Fri
| ###
| ###
| 2.56
| 2.58
|
|
| ###
| ###
| 0.2 |
2013-May-23 Thu
| 2.71
| 2.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-22 Wed
| 2.77
| 2.78
| ###
| 2.72
|
|
| 22.0
| 22.0
| 0.2 |
2013-May-21 Tue
| 2.77
| 2.78
| 2.71
| 2.76
|
|
| 34.7
| 34.7
| 0.2 |
2013-May-20 Mon
| 2.78
| 2.82
| 2.78
| 2.8
| 2,627,786
| ###
| ###
| ###
| 0.2 |
2013-May-17 Fri
| 2.78
| 2.79
| ###
| 2.76
|
|
| 27.9
| 27.9
| 0.2 |
2013-May-16 Thu
| 2.82
| 2.82
| 2.785
| 2.79
|
|
| 33.3
| 33.3
| ### |
2013-May-15 Wed
| 2.88
| 2.89
| 2.78
| 2.78
|
|
| 14.3
| 14.3
| 0.2 |
2013-May-14 Tue
| 2.86
| 2.89
| 2.84
| 2.89
|
|
| ###
| ###
| ### |
2013-May-13 Mon
| 2.86
| 2.88
| 2.82
| 2.88
| 5,014,885
| 14,292,422
| 79.1
| 79.1
| 0.2 |
2013-May-10 Fri
| ###
| ###
| 2.86
| 2.88
| 2,533,373
| 3,622,723
| ###
| ###
| 0.2 |
2013-May-09 Thu
| 2.87
| ###
| 2.87
| ###
| 1,423,274
| ###
| ###
| ###
| 0.0 |
2013-May-08 Wed
| 2.87
| ###
| 2.86
| ###
| 2,218,551
| 3,172,527
| 72.5
| 72.5
| 0.0 |
2013-May-07 Tue
| ###
| ###
| ###
| 2.85
| 2,743,556
| 0
| 18.6
| 18.6
| ### |
2013-May-06 Mon
| 2.89
| ###
| 2.85
| 2.88
|
|
| ###
| ###
| 0.2 |
2013-May-03 Fri
| 2.86
| ###
| 2.83
| 2.87
|
|
| ###
| ###
| ### |
2013-May-02 Thu
| ###
| ###
| 2.81
| 2.83
|
|
| ###
| ###
| 0.2 |
2013-May-01 Wed
| ###
| ###
| 2.89
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2013-Apr-30 Tue
| ###
| ###
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2013-Apr-29 Mon
| 3
| ###
| ###
| ###
| 1,746,159
| 0
| ###
| ###
| 0.0 |
2013-Apr-26 Fri
| ###
| ###
| ###
| ###
|
|
| 14.3
| 14.3
| 0.0 |
2013-Apr-24 Wed
| ###
| ###
| ###
| ###
| 6,072,440
| 0
| ###
| ###
| 0.0 |
2013-Apr-23 Tue
| ###
| 3.055
| ###
| ###
| 2,849,241
| ###
| ###
| ###
| 0.0 |
2013-Apr-22 Mon
| ###
| ###
| ###
| ###
| 2,597,720
| 0
| ###
| ###
| 0.0 |
2013-Apr-19 Fri
| ###
| ###
| ###
| ###
| 2,009,388
| 0
| 67.4
| 67.4
| 0.0 |
2013-Apr-18 Thu
| ###
| ###
| ###
| ###
| 2,129,625
| 0
| 85.1
| 85.1
| 0.0 |
2013-Apr-17 Wed
| 2.89
| ###
| 2.89
| ###
| 1,541,080
| ###
| 73.0
| 73.0
| 0.0 |
2013-Apr-16 Tue
| 2.82
| ###
| ###
| 2.89
|
|
| 86.9
| 86.9
| ### |
2013-Apr-15 Mon
| 2.8
| 2.84
| 2.74
| 2.84
| 2,103,658
| ###
| ###
| ###
| 0.2 |
2013-Apr-12 Fri
| 2.89
| 2.89
| 2.81
| 2.81
| 2,479,925
| 7,067,786
| ###
| ###
| ### |
2013-Apr-11 Thu
| 2.84
| 2.89
| 2.83
| 2.89
| 2,115,375
| 6,049,972
| ###
| ###
| ### |
2013-Apr-10 Wed
| 2.87
| 2.89
| 2.82
| 2.84
|
|
| ###
| ###
| 0.2 |
2013-Apr-09 Tue
| ###
| ###
| 2.86
| 2.88
|
|
| 19.1
| 19.1
| 0.2 |
2013-Apr-08 Mon
| 2.89
| ###
| 2.86
| ###
| 5,275,576
| 7,544,073
| ###
| ###
| 0.0 |
2013-Apr-05 Fri
| ###
| ###
| 2.83
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2013-Apr-04 Thu
| ###
| ###
| 3
| 3
| 7,141,778
| ###
| ###
| ###
| 0.2 |
2013-Apr-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-28 Thu
| ###
| ###
| ###
| ###
| 4,365,426
| 0
| ###
| ###
| 0.0 |
2013-Mar-27 Wed
| 3
| ###
| 3
| ###
| 4,289,983
| 6,434,974
| 77.1
| 77.1
| 0.0 |
2013-Mar-26 Tue
| ###
| ###
| ###
| ###
| 4,606,248
| 0
| 74.4
| 74.4
| 0.0 |
2013-Mar-25 Mon
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-22 Fri
| ###
| ###
| ###
| ###
| 5,204,840
| 0
| ###
| ###
| 0.0 |
2013-Mar-21 Thu
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2013-Mar-20 Wed
| 3
| ###
| 3
| ###
| 5,037,184
| 7,555,776
| ###
| ###
| 0.0 |
2013-Mar-19 Tue
| ###
| 3
| ###
| ###
| 3,148,951
| 4,723,426
| ###
| ###
| 0.0 |
2013-Mar-18 Mon
| ###
| ###
| ###
| ###
| 2,034,975
| 0
| 25.4
| 25.4
| 0.0 |
2013-Mar-15 Fri
| 3
| ###
| ###
| ###
| 3,936,177
| 0
| ###
| ###
| 0.0 |
2013-Mar-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-12 Tue
| ###
| ###
| ###
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2013-Mar-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-08 Fri
| ###
| ###
| ###
| ###
| 2,601,049
| 0
| 13.1
| 13.1
| 0.0 |
2013-Mar-07 Thu
| ###
| ###
| ###
| ###
| 3,455,422
| 0
| ###
| ###
| 0.0 |
2013-Mar-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-05 Tue
| 2.89
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-04 Mon
| 2.8
| 2.88
| 2.78
| 2.87
| 3,729,925
| 10,555,687
| 92.2
| 92.2
| ### |
2013-Mar-01 Fri
| 2.8
| 2.82
| 2.76
| 2.82
| 1,357,580
| 3,787,648
| 79.3
| 79.3
| ### |
2013-Feb-28 Thu
| 2.75
| 2.81
| 2.745
| 2.79
| 3,429,640
| 9,525,825
| 77.2
| 77.2
| ### |
2013-Feb-27 Wed
| ###
| 2.74
| ###
| 2.73
|
|
| ###
| ###
| ### |
2013-Feb-26 Tue
| 2.75
| 2.76
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2013-Feb-25 Mon
| ###
| 2.78
| ###
| 2.78
| 2,501,851
| 3,477,572
| 92.6
| 92.6
| 0.2 |
2013-Feb-22 Fri
| ###
| 2.7
| ###
| ###
|
|
| 64.2
| 64.2
| 0.0 |
2013-Feb-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-20 Wed
| ###
| ###
| ###
| ###
| 1,177,381
| 0
| 80.1
| 80.1
| 0.0 |
2013-Feb-19 Tue
| ###
| ###
| ###
| ###
| 1,104,051
| 0
| ###
| ###
| 0.0 |
2013-Feb-18 Mon
| ###
| 2.7
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2013-Feb-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-14 Thu
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-13 Wed
| 2.72
| 2.72
| ###
| ###
| 2,161,345
| 2,939,429
| 19.4
| 19.4
| 0.0 |
2013-Feb-12 Tue
| 2.72
| 2.74
| 2.685
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-11 Mon
| ###
| ###
| ###
| 2.7
| 3,596,346
| 0
| ###
| ###
| 0.2 |
2013-Feb-08 Fri
| ###
| ###
| 2.59
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2013-Feb-07 Thu
| 2.54
| ###
| 2.52
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-06 Wed
| 2.45
| 2.55
| 2.45
| 2.54
| 3,931,449
| 9,828,622
| 91.5
| 91.5
| ### |
2013-Feb-05 Tue
| 2.49
| 2.49
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
2013-Feb-04 Mon
| 2.52
| 2.52
| 2.48
| 2.49
|
|
| ###
| ###
| 0.2 |
2013-Feb-01 Fri
| 2.52
| 2.525
| 2.5
| 2.52
|
|
| 64.8
| 64.8
| ### |
2013-Jan-31 Thu
| 2.55
| 2.55
| ###
| 2.5
|
|
| 18.3
| 18.3
| 0.2 |
2013-Jan-30 Wed
| 2.54
| ###
| 2.53
| 2.54
|
|
| 71.1
| 71.1
| ### |
2013-Jan-29 Tue
| 2.47
| 2.54
| 2.47
| 2.54
|
|
| ###
| ###
| ### |
2013-Jan-25 Fri
| ###
| 2.48
| ###
| 2.45
| 6,717,552
| ###
| ###
| ###
| 0.2 |
2013-Jan-24 Thu
| ###
| 2.4
| ###
| ###
| 3,221,122
| 3,865,346
| ###
| ###
| 0.0 |
2013-Jan-23 Wed
| ###
| 2.4
| ###
| ###
| 2,420,049
| 2,904,058
| ###
| ###
| 0.0 |
2013-Jan-22 Tue
| ###
| ###
| ###
| ###
| 1,938,446
| 0
| 80.2
| 80.2
| 0.0 |
2013-Jan-21 Mon
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2013-Jan-18 Fri
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2013-Jan-17 Thu
| ###
| ###
| ###
| ###
| 2,862,551
| 0
| ###
| ###
| 0.0 |
2013-Jan-16 Wed
| 2.29
| ###
| 2.29
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2013-Jan-15 Tue
| 2.28
| ###
| 2.28
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2013-Jan-14 Mon
| 2.28
| ###
| 2.27
| 2.29
| 2,066,577
| ###
| 74.9
| 74.9
| ### |
2013-Jan-11 Fri
| ###
| ###
| 2.27
| 2.28
| 3,989,280
| ###
| 8.2
| 8.2
| 0.2 |
2013-Jan-10 Thu
| 2.4
| 2.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-09 Wed
| ###
| 2.41
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2013-Jan-08 Tue
| 2.4
| 2.45
| 2.4
| 2.4
| 2,074,057
| 5,029,588
| ###
| ###
| ### |
2013-Jan-07 Mon
| 2.4
| 2.41
| ###
| 2.4
| 1,106,287
| 1,333,075
| ###
| ###
| ### |
2013-Jan-04 Fri
| ###
| 2.44
| ###
| 2.4
|
|
| 80.2
| 80.2
| ### |
2013-Jan-03 Thu
| ###
| 2.42
| ###
| 2.4
|
|
| ###
| ###
| ### |
2013-Jan-02 Wed
| ###
| 2.4
| ###
| ###
| 5,037,974
| ###
| 63.1
| 63.1
| 0.0 |
2012-Dec-31 Mon
| 2.41
| 2.42
| ###
| ###
| 1,280,741
| ###
| 10.1
| 10.1
| 0.0 |
2012-Dec-28 Fri
| 2.41
| 2.44
| ###
| 2.43
| 902,585
| 1,101,153
| 76.2
| 76.2
| ### |
2012-Dec-27 Thu
| ###
| 2.41
| ###
| 2.41
| 935,849
| ###
| ###
| ###
| 0.2 |
2012-Dec-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-20 Thu
| 2.44
| 2.46
| ###
| ###
| 4,638,020
| ###
| ###
| ###
| 0.0 |
2012-Dec-19 Wed
| 2.48
| 2.49
| 2.44
| 2.45
| 2,949,848
| 7,271,375
| 20.7
| 20.7
| 0.2 |
2012-Dec-18 Tue
| 2.47
| 2.52
| 2.47
| 2.49
| 2,695,141
| 6,724,376
| ###
| ###
| 0.2 |
2012-Dec-17 Mon
| 2.49
| 2.52
| 2.46
| 2.47
|
|
| ###
| ###
| ### |
2012-Dec-14 Fri
| 2.49
| 2.53
| 2.49
| 2.49
|
|
| ###
| ###
| 0.2 |
2012-Dec-13 Thu
| 2.49
| 2.5
| 2.47
| 2.5
| 1,413,140
| 3,511,652
| 72.6
| 72.6
| 0.2 |
2012-Dec-12 Wed
| 2.47
| 2.5
| 2.47
| 2.5
|
|
| ###
| ###
| 0.2 |
2012-Dec-11 Tue
| 2.46
| 2.47
| 2.45
| 2.47
| 711,450
| ###
| 72.5
| 72.5
| ### |
2012-Dec-10 Mon
| 2.49
| 2.51
| 2.46
| 2.48
|
|
| ###
| ###
| 0.2 |
2012-Dec-07 Fri
| 2.47
| 2.51
| 2.47
| 2.51
|
|
| 83.1
| 83.1
| ### |
2012-Dec-06 Thu
| 2.49
| 2.51
| 2.44
| 2.46
|
|
| 22.4
| 22.4
| 0.2 |
2012-Dec-05 Wed
| 2.44
| 2.5
| 2.44
| 2.5
| 1,697,929
| 4,193,884
| ###
| ###
| 0.2 |
2012-Dec-04 Tue
| 2.44
| 2.48
| 2.44
| 2.45
|
|
| 81.2
| 81.2
| 0.2 |
2012-Dec-03 Mon
| 2.49
| 2.49
| 2.42
| 2.44
|
|
| 17.8
| 17.8
| 0.2 |
2012-Nov-30 Fri
| 2.46
| 2.49
| ###
| 2.49
| 3,238,322
| ###
| 76.9
| 76.9
| 0.2 |
2012-Nov-29 Thu
| 2.43
| 2.45
| 2.42
| 2.45
| 970,352
| ###
| ###
| ###
| 0.2 |
2012-Nov-28 Wed
| 2.44
| 2.46
| 2.41
| 2.44
| 948,041
| 2,308,479
| ###
| ###
| 0.2 |
2012-Nov-27 Tue
| 2.4
| 2.47
| 2.4
| 2.47
| 1,386,388
| 3,375,854
| ###
| ###
| ### |
2012-Nov-26 Mon
| 2.43
| 2.45
| ###
| 2.42
| 1,530,227
| 1,874,528
| ###
| ###
| 0.2 |
2012-Nov-23 Fri
| 2.43
| 2.48
| ###
| 2.43
| 2,219,287
| ###
| 68.9
| 68.9
| ### |
2012-Nov-22 Thu
| 2.42
| 2.45
| 2.41
| 2.44
|
|
| 74.6
| 74.6
| 0.2 |
2012-Nov-21 Wed
| 2.54
| 2.56
| ###
| 2.41
| 7,564,986
| 9,683,182
| ###
| ###
| 0.2 |
2012-Nov-20 Tue
| 2.52
| 2.58
| 2.52
| 2.57
|
|
| 83.7
| 83.7
| ### |
2012-Nov-19 Mon
| 2.56
| ###
| 2.5
| 2.55
|
|
| ###
| ###
| 0.2 |
2012-Nov-16 Fri
| 2.53
| 2.54
| 2.5
| 2.54
|
|
| 73.6
| 73.6
| ### |
2012-Nov-15 Thu
| 2.49
| 2.59
| 2.48
| 2.51
| 6,758,346
| ###
| ###
| ###
| ### |
2012-Nov-14 Wed
| 2.44
| 2.48
| 2.43
| 2.46
| 2,948,726
| 7,239,122
| ###
| ###
| 0.2 |
2012-Nov-13 Tue
| 2.42
| 2.45
| 2.42
| 2.44
| 2,603,441
| 6,339,378
| 85.0
| 85.0
| 0.2 |
2012-Nov-12 Mon
| 2.44
| ###
| 2.42
| 2.43
|
|
| 28.6
| 28.6
| ### |
2012-Nov-09 Fri
| 2.42
| 2.46
| 2.42
| 2.46
|
|
| ###
| ###
| 0.2 |
2012-Nov-08 Thu
| 2.43
| 2.5
| 2.42
| 2.44
|
|
| 71.7
| 71.7
| 0.2 |
2012-Nov-07 Wed
| 2.45
| 2.47
| 2.42
| 2.46
|
|
| ###
| ###
| 0.2 |
2012-Nov-06 Tue
| 2.47
| 2.49
| 2.45
| 2.46
| 1,498,228
| 3,700,623
| 23.7
| 23.7
| 0.2 |
2012-Nov-05 Mon
| 2.59
| ###
| 2.44
| 2.49
| 3,290,125
| 4,013,952
| ###
| ###
| 0.2 |
2012-Nov-02 Fri
| ###
| ###
| 2.59
| ###
| 5,288,857
| ###
| 14.6
| 14.6
| 0.0 |
2012-Nov-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-31 Wed
| ###
| ###
| ###
| ###
| 3,346,921
| 0
| ###
| ###
| 0.0 |
2012-Oct-30 Tue
| ###
| 2.625
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-29 Mon
| 2.58
| ###
| 2.57
| ###
| 1,913,058
| 2,458,279
| ###
| ###
| 0.0 |
2012-Oct-26 Fri
| 2.56
| 2.59
| 2.56
| 2.58
| 1,827,046
| 4,704,643
| 81.5
| 81.5
| 0.2 |
2012-Oct-25 Thu
| 2.58
| ###
| 2.55
| 2.58
| 1,656,045
| 2,111,457
| 72.6
| 72.6
| 0.2 |
2012-Oct-24 Wed
| 2.59
| ###
| 2.57
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2012-Oct-23 Tue
| ###
| ###
| 2.58
| ###
| 1,468,880
| 1,894,855
| ###
| ###
| 0.0 |
|