End of day Prices (full format), 450 Days for (ESG) EASTERN STAR GAS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
2011-Nov-21 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Nov-18 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Nov-17 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Nov-16 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Nov-15 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Nov-14 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Nov-11 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Nov-10 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Nov-09 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Nov-08 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Nov-07 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Nov-04 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Nov-03 Thu
| ###
| 0.875
| 0.85
| ###
| 21,033,284
| ###
| 80.6
| 80.6
| 0.0 |
2011-Nov-02 Wed
| 0.85
| 0.875
| 0.84
| 0.86
|
|
| 77.2
| 77.2
| ### |
2011-Nov-01 Tue
| 0.88
| 0.885
| 0.875
| 0.875
| 6,274,624
| ###
| ###
| ###
| 0.1 |
2011-Oct-31 Mon
| ###
| ###
| 0.885
| 0.89
| 8,368,940
| 3,703,255
| 33.7
| 33.7
| ### |
2011-Oct-28 Fri
| ###
| 0.925
| 0.877
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2011-Oct-27 Thu
| ###
| ###
| 0.83
| ###
|
|
| 98.1
| 98.1
| 0.0 |
2011-Oct-26 Wed
| ###
| 0.86
| 0.825
| 0.85
|
|
| 79.6
| 79.6
| ### |
2011-Oct-25 Tue
| 0.85
| 0.855
| 0.84
| 0.845
|
|
| 37.3
| 37.3
| ### |
2011-Oct-24 Mon
| 0.84
| 0.86
| 0.84
| 0.86
| 9,586,225
| ###
| 83.0
| 83.0
| ### |
2011-Oct-21 Fri
| 0.825
| 0.85
| 0.825
| 0.83
| 6,011,559
| 5,034,680
| 76.3
| 76.3
| ### |
2011-Oct-20 Thu
| ###
| 0.845
| 0.825
| 0.825
| 4,696,473
| 3,921,554
| 30.0
| 30.0
| 0.1 |
2011-Oct-19 Wed
| 0.84
| 0.85
| ###
| 0.845
|
|
| 78.5
| 78.5
| ### |
2011-Oct-18 Tue
| 0.83
| 0.85
| 0.825
| ###
| 3,815,326
| ###
| ###
| ###
| 0.0 |
2011-Oct-17 Mon
| 0.86
| 0.87
| 0.855
| 0.855
|
|
| 23.6
| 23.6
| ### |
2011-Oct-14 Fri
| 0.855
| ###
| 0.845
| 0.85
| 2,618,323
| 1,106,241
| 27.1
| 27.1
| ### |
2011-Oct-13 Thu
| 0.855
| 0.875
| 0.85
| 0.87
| 8,898,979
| ###
| ###
| ###
| 0.1 |
2011-Oct-12 Wed
| 0.855
| 0.86
| 0.83
| 0.85
| 6,999,043
| ###
| ###
| ###
| ### |
2011-Oct-11 Tue
| 0.85
| 0.86
| 0.84
| 0.86
|
|
| 75.4
| 75.4
| ### |
2011-Oct-10 Mon
| 0.825
| 0.85
| 0.82
| 0.85
| 4,364,272
| ###
| 83.8
| 83.8
| ### |
2011-Oct-07 Fri
| ###
| 0.83
| 0.79
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-06 Thu
| 0.785
| ###
| 0.77
| 0.79
| 5,818,942
| ###
| 57.8
| 57.8
| ### |
2011-Oct-05 Wed
| 0.75
| 0.775
| 0.75
| 0.775
| 10,813,449
| 8,245,254
| 89.4
| 89.4
| 0.1 |
2011-Oct-04 Tue
| 0.745
| 0.755
| ###
| 0.74
| 2,931,056
| 1,106,473
| 26.2
| 26.2
| 0.1 |
2011-Oct-03 Mon
| 0.755
| 0.76
| 0.745
| 0.76
| 1,994,877
| 1,501,144
| 85.4
| 85.4
| 0.1 |
2011-Sep-30 Fri
| 0.76
| 0.785
| 0.76
| 0.775
| 4,383,442
| ###
| 82.7
| 82.7
| 0.1 |
2011-Sep-29 Thu
| 0.74
| 0.775
| 0.73
| 0.76
| 3,884,485
| 2,923,074
| ###
| ###
| 0.1 |
2011-Sep-28 Wed
| 0.745
| 0.76
| 0.74
| 0.75
|
|
| ###
| ###
| ### |
2011-Sep-27 Tue
| ###
| 0.75
| 0.72
| 0.75
| 4,474,083
| 3,288,451
| 77.2
| 77.2
| ### |
2011-Sep-26 Mon
| 0.74
| 0.745
| 0.7
| 0.71
|
|
| 34.0
| 34.0
| ### |
2011-Sep-23 Fri
| 0.74
| 0.75
| 0.73
| 0.73
|
|
| 23.6
| 23.6
| 0.1 |
2011-Sep-22 Thu
| 0.745
| ###
| 0.745
| 0.75
| 1,422,556
| ###
| ###
| ###
| ### |
2011-Sep-21 Wed
| 0.76
| 0.78
| 0.755
| 0.775
|
|
| 85.7
| 85.7
| 0.1 |
2011-Sep-20 Tue
| 0.76
| ###
| 0.75
| 0.755
| 2,069,575
| ###
| 36.4
| 36.4
| ### |
2011-Sep-19 Mon
| 0.77
| 0.775
| 0.755
| 0.76
| 2,581,486
| ###
| 32.3
| 32.3
| 0.1 |
2011-Sep-16 Fri
| 0.775
| 0.785
| 0.77
| 0.785
|
|
| 75.1
| 75.1
| ### |
2011-Sep-15 Thu
| 0.76
| ###
| 0.74
| 0.755
|
|
| ###
| ###
| ### |
2011-Sep-14 Wed
| 0.77
| 0.775
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-13 Tue
| 0.75
| 0.77
| 0.75
| ###
| 2,138,650
| 1,625,374
| 87.5
| 87.5
| 0.0 |
2011-Sep-12 Mon
| 0.76
| ###
| ###
| ###
| 3,601,620
| 0
| 21.5
| 21.5
| 0.0 |
2011-Sep-09 Fri
| 0.78
| 0.8
| 0.775
| 0.775
| 2,281,024
| ###
| ###
| ###
| 0.1 |
2011-Sep-08 Thu
| 0.79
| 0.79
| 0.77
| 0.78
| 4,846,288
| ###
| ###
| ###
| 0.1 |
2011-Sep-07 Wed
| 0.77
| 0.78
| 0.76
| 0.775
|
|
| ###
| ###
| 0.1 |
2011-Sep-06 Tue
| 0.75
| 0.76
| 0.745
| 0.745
|
|
| ###
| ###
| ### |
2011-Sep-05 Mon
| 0.785
| ###
| ###
| 0.77
|
|
| ###
| ###
| 0.1 |
2011-Sep-02 Fri
| 0.8
| 0.82
| 0.8
| ###
| 3,607,256
| 2,921,877
| 79.3
| 79.3
| 0.0 |
2011-Sep-01 Thu
| ###
| 0.825
| ###
| ###
| 6,307,385
| ###
| ###
| ###
| 0.0 |
2011-Aug-31 Wed
| ###
| ###
| ###
| 0.79
|
|
| ###
| ###
| ### |
2011-Aug-30 Tue
| 0.8
| ###
| 0.785
| 0.79
|
|
| ###
| ###
| ### |
2011-Aug-29 Mon
| 0.775
| ###
| 0.775
| 0.79
| 3,826,284
| 1,482,685
| ###
| ###
| ### |
2011-Aug-26 Fri
| 0.78
| 0.785
| 0.77
| 0.785
|
|
| ###
| ###
| ### |
2011-Aug-25 Thu
| 0.775
| 0.785
| ###
| 0.775
|
|
| ###
| ###
| 0.1 |
2011-Aug-24 Wed
| 0.79
| ###
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
2011-Aug-23 Tue
| 0.755
| 0.78
| 0.75
| 0.78
|
|
| 83.7
| 83.7
| 0.1 |
2011-Aug-22 Mon
| 0.74
| 0.785
| 0.74
| 0.745
| 6,984,926
| ###
| ###
| ###
| ### |
2011-Aug-19 Fri
| 0.75
| ###
| 0.73
| 0.73
| 11,800,949
| 4,307,346
| 21.4
| 21.4
| 0.1 |
2011-Aug-18 Thu
| 0.8
| ###
| 0.77
| 0.775
|
|
| ###
| ###
| 0.1 |
2011-Aug-17 Wed
| 0.79
| 0.81
| 0.785
| 0.81
| 3,553,952
| 2,834,276
| 81.7
| 81.7
| 0.1 |
2011-Aug-16 Tue
| 0.8
| 0.81
| 0.79
| 0.79
|
|
| ###
| ###
| ### |
2011-Aug-15 Mon
| 0.8
| ###
| 0.785
| ###
|
|
| 63.9
| 63.9
| 0.0 |
2011-Aug-12 Fri
| 0.78
| ###
| 0.77
| 0.78
|
|
| ###
| ###
| 0.1 |
2011-Aug-11 Thu
| ###
| ###
| 0.755
| 0.77
|
|
| ###
| ###
| 0.1 |
2011-Aug-10 Wed
| 0.79
| 0.81
| 0.78
| 0.785
|
|
| 29.8
| 29.8
| ### |
2011-Aug-09 Tue
| ###
| ###
| ###
| ###
| 10,101,581
| 0
| 92.8
| 92.8
| 0.0 |
2011-Aug-08 Mon
| 0.73
| 0.77
| 0.71
| ###
| 8,388,448
| 6,207,451
| ###
| ###
| 0.0 |
2011-Aug-05 Fri
| 0.75
| 0.78
| ###
| 0.74
|
|
| 43.5
| 43.5
| 0.1 |
2011-Aug-04 Thu
| 0.85
| 0.85
| 0.82
| 0.82
|
|
| ###
| ###
| 0.1 |
2011-Aug-03 Wed
| 0.855
| 0.86
| ###
| 0.845
|
|
| 29.3
| 29.3
| ### |
2011-Aug-02 Tue
| 0.86
| 0.88
| 0.86
| 0.87
|
|
| ###
| ###
| 0.1 |
2011-Aug-01 Mon
| 0.86
| 0.885
| 0.86
| 0.88
|
|
| 77.3
| 77.3
| 0.1 |
2011-Jul-29 Fri
| 0.855
| 0.86
| 0.85
| 0.855
| 5,507,856
| ###
| 77.5
| 77.5
| ### |
2011-Jul-28 Thu
| ###
| 0.87
| 0.855
| 0.855
|
|
| ###
| ###
| ### |
2011-Jul-27 Wed
| 0.88
| 0.89
| 0.875
| 0.875
| 6,033,051
| ###
| ###
| ###
| 0.1 |
2011-Jul-26 Tue
| 0.875
| 0.885
| 0.87
| 0.885
| 5,646,120
| 4,954,470
| 73.9
| 73.9
| ### |
2011-Jul-25 Mon
| 0.885
| 0.89
| ###
| 0.875
| 8,305,789
| 3,696,076
| ###
| ###
| 0.1 |
2011-Jul-22 Fri
| 0.885
| ###
| 0.885
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2011-Jul-21 Thu
| 0.89
| ###
| 0.88
| 0.885
| 32,518,944
| ###
| ###
| ###
| ### |
2011-Jul-20 Wed
| 0.885
| ###
| 0.88
| 0.89
| 29,143,153
| 12,822,987
| ###
| ###
| ### |
2011-Jul-19 Tue
| ###
| 0.88
| 0.83
| 0.875
|
|
| ###
| ###
| 0.1 |
2011-Jul-18 Mon
| 0.82
| 0.855
| ###
| 0.84
|
|
| 87.1
| 87.1
| ### |
2011-Jul-15 Fri
| ###
| ###
| 0.58
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-13 Wed
| ###
| 0.625
| ###
| 0.625
|
|
| ###
| ###
| 0.0 |
2011-Jul-12 Tue
| ###
| ###
| ###
| ###
| 1,992,787
| 0
| 84.8
| 84.8
| 0.0 |
2011-Jul-11 Mon
| ###
| ###
| ###
| ###
| 2,216,482
| 0
| 8.0
| 8.0
| 0.0 |
2011-Jul-08 Fri
| 0.645
| 0.655
| ###
| 0.655
|
|
| 75.1
| 75.1
| ### |
2011-Jul-07 Thu
| 0.655
| 0.655
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-06 Wed
| 0.655
| ###
| 0.645
| 0.655
|
|
| ###
| ###
| ### |
2011-Jul-05 Tue
| ###
| ###
| ###
| 0.645
| 3,068,145
| 0
| ###
| ###
| ### |
2011-Jul-04 Mon
| 0.645
| ###
| ###
| ###
| 2,848,170
| 0
| ###
| ###
| 0.0 |
2011-Jul-01 Fri
| ###
| ###
| ###
| ###
| 2,727,870
| 0
| 88.7
| 88.7
| 0.0 |
2011-Jun-30 Thu
| 0.57
| ###
| 0.57
| ###
| 2,460,544
| 701,255
| ###
| ###
| 0.0 |
2011-Jun-29 Wed
| 0.58
| 0.585
| ###
| 0.57
| 1,851,751
| ###
| ###
| ###
| ### |
2011-Jun-28 Tue
| 0.58
| 0.585
| ###
| 0.575
|
|
| 31.6
| 31.6
| ### |
2011-Jun-27 Mon
| 0.58
| 0.585
| 0.55
| ###
| 3,439,254
| 1,951,776
| ###
| ###
| 0.0 |
2011-Jun-24 Fri
| ###
| ###
| 0.585
| ###
| 1,255,926
| 367,358
| ###
| ###
| 0.0 |
2011-Jun-23 Thu
| ###
| ###
| ###
| ###
| 1,803,157
| 0
| ###
| ###
| 0.0 |
2011-Jun-22 Wed
| ###
| ###
| ###
| ###
| 1,960,359
| 0
| 72.3
| 72.3
| 0.0 |
2011-Jun-21 Tue
| 0.59
| ###
| 0.59
| ###
| 1,434,482
| 423,172
| 87.1
| 87.1
| 0.0 |
2011-Jun-20 Mon
| ###
| ###
| 0.585
| 0.59
|
|
| 37.4
| 37.4
| 0.0 |
2011-Jun-17 Fri
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2011-Jun-16 Thu
| ###
| 0.625
| 0.59
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-10 Fri
| ###
| ###
| ###
| ###
| 1,182,770
| 0
| 73.9
| 73.9
| 0.0 |
2011-Jun-09 Thu
| 0.625
| ###
| ###
| ###
| 1,744,984
| 0
| 72.5
| 72.5
| 0.0 |
2011-Jun-08 Wed
| ###
| 0.645
| ###
| ###
| 2,703,950
| 872,023
| 24.1
| 24.1
| 0.0 |
2011-Jun-07 Tue
| ###
| ###
| ###
| 0.645
|
|
| ###
| ###
| ### |
2011-Jun-06 Mon
| 0.655
| ###
| 0.625
| ###
| 2,442,326
| 763,226
| 19.9
| 19.9
| 0.0 |
2011-Jun-03 Fri
| ###
| 0.675
| 0.655
| 0.655
| 1,611,622
| 1,071,728
| 23.8
| 23.8
| ### |
2011-Jun-02 Thu
| ###
| ###
| ###
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2011-Jun-01 Wed
| ###
| 0.71
| 0.675
| ###
| 2,258,878
| 1,564,273
| 90.9
| 90.9
| 0.0 |
2011-May-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-30 Mon
| 0.685
| ###
| 0.675
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2011-May-27 Fri
| 0.675
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-26 Thu
| ###
| 0.685
| ###
| 0.675
|
|
| 91.0
| 91.0
| 0.0 |
2011-May-25 Wed
| ###
| ###
| ###
| ###
| 2,476,086
| 0
| ###
| ###
| 0.0 |
2011-May-24 Tue
| ###
| ###
| ###
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2011-May-23 Mon
| 0.685
| 0.7
| ###
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2011-May-20 Fri
| ###
| 0.72
| ###
| 0.7
| 1,764,274
| ###
| 25.8
| 25.8
| ### |
2011-May-19 Thu
| 0.7
| 0.72
| 0.685
| 0.72
|
|
| 84.0
| 84.0
| ### |
2011-May-18 Wed
| ###
| ###
| 0.675
| 0.685
| 810,843
| 273,659
| 70.9
| 70.9
| 0.0 |
2011-May-17 Tue
| ###
| ###
| ###
| 0.685
|
|
| ###
| ###
| 0.0 |
2011-May-16 Mon
| 0.675
| 0.685
| ###
| ###
| 1,093,770
| ###
| ###
| ###
| 0.0 |
2011-May-13 Fri
| ###
| ###
| ###
| 0.685
| 2,217,374
| 0
| ###
| ###
| 0.0 |
2011-May-12 Thu
| 0.71
| 0.72
| ###
| ###
| 2,050,050
| ###
| ###
| ###
| 0.0 |
2011-May-11 Wed
| 0.71
| ###
| 0.71
| 0.725
|
|
| 83.4
| 83.4
| ### |
2011-May-10 Tue
| 0.725
| 0.725
| ###
| ###
|
|
| 15.2
| 15.2
| 0.0 |
2011-May-09 Mon
| 0.72
| 0.73
| 0.71
| 0.72
|
|
| ###
| ###
| ### |
2011-May-06 Fri
| 0.71
| ###
| 0.7
| 0.71
| 2,226,989
| 779,446
| 63.3
| 63.3
| ### |
2011-May-05 Thu
| ###
| 0.72
| 0.7
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-04 Wed
| 0.73
| 0.73
| 0.71
| ###
| 1,727,545
| ###
| ###
| ###
| 0.0 |
2011-May-03 Tue
| ###
| 0.74
| 0.73
| 0.73
|
|
| 36.7
| 36.7
| 0.1 |
2011-May-02 Mon
| 0.76
| 0.76
| 0.72
| 0.745
| 2,325,983
| 1,721,227
| 29.8
| 29.8
| ### |
2011-Apr-29 Fri
| ###
| ###
| 0.755
| 0.76
|
|
| 14.1
| 14.1
| 0.1 |
2011-Apr-28 Thu
| 0.785
| ###
| 0.78
| 0.79
|
|
| ###
| ###
| ### |
2011-Apr-27 Wed
| 0.785
| 0.785
| 0.77
| 0.775
|
|
| 38.1
| 38.1
| 0.1 |
2011-Apr-21 Thu
| 0.78
| 0.79
| 0.76
| 0.785
| 3,724,888
| 2,886,788
| ###
| ###
| ### |
2011-Apr-20 Wed
| 0.72
| 0.775
| 0.72
| 0.775
| 3,215,121
| ###
| ###
| ###
| 0.1 |
2011-Apr-19 Tue
| 0.725
| 0.74
| 0.72
| 0.72
| 2,130,387
| 1,555,182
| 41.2
| 41.2
| ### |
2011-Apr-18 Mon
| 0.725
| 0.74
| 0.725
| 0.74
|
|
| 89.3
| 89.3
| 0.1 |
2011-Apr-15 Fri
| 0.74
| 0.745
| 0.72
| 0.725
|
|
| 17.5
| 17.5
| ### |
2011-Apr-14 Thu
| 0.74
| 0.755
| 0.73
| 0.755
| 2,922,221
| 2,169,749
| ###
| ###
| ### |
2011-Apr-13 Wed
| 0.74
| 0.755
| 0.72
| 0.75
|
|
| 76.9
| 76.9
| ### |
2011-Apr-12 Tue
| 0.77
| 0.78
| 0.725
| 0.745
| 2,568,255
| ###
| 21.3
| 21.3
| ### |
2011-Apr-11 Mon
| 0.8
| 0.8
| 0.77
| 0.775
| 2,503,526
| ###
| ###
| ###
| 0.1 |
2011-Apr-08 Fri
| 0.775
| ###
| ###
| ###
| 2,979,426
| 0
| ###
| ###
| 0.0 |
2011-Apr-07 Thu
| 0.8
| 0.8
| 0.77
| 0.78
|
|
| 17.3
| 17.3
| 0.1 |
2011-Apr-06 Wed
| 0.79
| 0.8
| 0.785
| 0.8
|
|
| 77.7
| 77.7
| 0.1 |
2011-Apr-05 Tue
| 0.785
| ###
| 0.775
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-04 Mon
| 0.76
| 0.79
| 0.755
| 0.785
|
|
| ###
| ###
| ### |
2011-Apr-01 Fri
| 0.755
| 0.77
| 0.755
| 0.77
| 4,216,473
| ###
| 80.9
| 80.9
| 0.1 |
2011-Mar-31 Thu
| 0.76
| ###
| ###
| 0.755
| 2,588,022
| 0
| ###
| ###
| ### |
2011-Mar-30 Wed
| 0.76
| 0.77
| 0.755
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-29 Tue
| 0.76
| 0.76
| 0.74
| 0.76
| 2,677,057
| ###
| ###
| ###
| 0.1 |
2011-Mar-28 Mon
| 0.76
| 0.76
| 0.745
| 0.76
|
|
| 73.2
| 73.2
| 0.1 |
2011-Mar-25 Fri
| 0.73
| 0.77
| 0.725
| 0.755
|
|
| ###
| ###
| ### |
2011-Mar-24 Thu
| 0.7
| 0.725
| 0.7
| 0.72
|
|
| 85.0
| 85.0
| ### |
2011-Mar-23 Wed
| 0.725
| 0.73
| ###
| 0.71
|
|
| ###
| ###
| ### |
2011-Mar-22 Tue
| 0.72
| 0.75
| ###
| 0.72
| 6,217,083
| ###
| 72.0
| 72.0
| ### |
2011-Mar-21 Mon
| 0.7
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2011-Mar-18 Fri
| 0.675
| ###
| ###
| ###
| 6,391,128
| 0
| 73.8
| 73.8
| 0.0 |
2011-Mar-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-16 Wed
| ###
| ###
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2011-Mar-15 Tue
| ###
| ###
| ###
| 0.625
| 9,261,772
| 0
| 32.7
| 32.7
| 0.0 |
2011-Mar-14 Mon
| ###
| ###
| ###
| 0.655
|
|
| ###
| ###
| ### |
2011-Mar-11 Fri
| ###
| 0.655
| 0.625
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2011-Mar-10 Thu
| ###
| ###
| ###
| 0.655
|
|
| 24.6
| 24.6
| ### |
2011-Mar-09 Wed
| ###
| 0.7
| 0.675
| ###
| 3,065,255
| ###
| 25.5
| 25.5
| 0.0 |
2011-Mar-08 Tue
| 0.7
| 0.7
| ###
| 0.7
| 2,576,683
| ###
| ###
| ###
| ### |
2011-Mar-07 Mon
| ###
| ###
| ###
| 0.7
| 13,854,286
| 0
| ###
| ###
| ### |
2011-Mar-04 Fri
| ###
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-03 Thu
| 0.685
| 0.685
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2011-Mar-02 Wed
| ###
| ###
| ###
| 0.685
|
|
| 83.9
| 83.9
| 0.0 |
2011-Mar-01 Tue
| 0.71
| 0.71
| ###
| ###
| 8,272,582
| ###
| ###
| ###
| 0.0 |
2011-Feb-28 Mon
| 0.725
| 0.725
| ###
| 0.7
| 1,819,685
| ###
| ###
| ###
| ### |
2011-Feb-25 Fri
| 0.72
| 0.73
| ###
| 0.72
| 2,338,941
| ###
| 61.4
| 61.4
| ### |
2011-Feb-24 Thu
| 0.72
| 0.725
| 0.71
| 0.71
| 2,113,252
| 1,516,258
| ###
| ###
| ### |
2011-Feb-23 Wed
| 0.71
| 0.73
| ###
| 0.725
|
|
| 83.7
| 83.7
| ### |
2011-Feb-22 Tue
| 0.73
| 0.73
| 0.71
| ###
| 4,864,976
| 3,502,782
| 33.2
| 33.2
| 0.0 |
2011-Feb-21 Mon
| ###
| ###
| ###
| ###
| 11,228,345
| 0
| ###
| ###
| 0.0 |
2011-Feb-18 Fri
| 0.775
| 0.78
| ###
| 0.77
| 1,947,124
| 759,378
| 29.7
| 29.7
| 0.1 |
2011-Feb-17 Thu
| 0.775
| 0.78
| 0.77
| 0.775
| 1,423,123
| 1,102,920
| ###
| ###
| 0.1 |
2011-Feb-16 Wed
| 0.78
| 0.785
| 0.775
| 0.775
| 1,196,041
| ###
| 32.0
| 32.0
| 0.1 |
2011-Feb-15 Tue
| 0.785
| 0.785
| 0.78
| 0.78
| 1,382,525
| 1,081,825
| 29.9
| 29.9
| 0.1 |
2011-Feb-14 Mon
| 0.775
| 0.785
| 0.77
| 0.785
| 1,978,452
| 1,538,246
| ###
| ###
| ### |
2011-Feb-11 Fri
| 0.785
| 0.79
| 0.77
| 0.775
| 2,620,086
| ###
| ###
| ###
| 0.1 |
2011-Feb-10 Thu
| 0.78
| ###
| 0.78
| 0.785
| 2,637,752
| 1,028,723
| ###
| ###
| ### |
2011-Feb-09 Wed
| 0.8
| ###
| 0.785
| 0.79
| 3,920,320
| 1,538,725
| ###
| ###
| ### |
2011-Feb-08 Tue
| 0.81
| ###
| 0.79
| 0.79
| 2,565,489
| ###
| ###
| ###
| ### |
2011-Feb-07 Mon
| ###
| ###
| 0.8
| ###
| 2,016,859
| 806,743
| ###
| ###
| 0.0 |
2011-Feb-04 Fri
| 0.8
| ###
| ###
| 0.81
|
|
| 74.5
| 74.5
| 0.1 |
2011-Feb-03 Thu
| 0.8
| 0.81
| ###
| 0.8
| 1,745,753
| 707,029
| ###
| ###
| 0.1 |
2011-Feb-02 Wed
| 0.81
| 0.82
| 0.8
| ###
| 3,169,958
| ###
| ###
| ###
| 0.0 |
2011-Feb-01 Tue
| ###
| 0.81
| ###
| 0.8
| 2,439,484
| ###
| 27.8
| 27.8
| 0.1 |
2011-Jan-31 Mon
| 0.78
| 0.81
| 0.78
| 0.8
|
|
| ###
| ###
| 0.1 |
2011-Jan-28 Fri
| ###
| ###
| 0.785
| 0.79
|
|
| ###
| ###
| ### |
2011-Jan-27 Thu
| 0.81
| 0.82
| 0.81
| 0.81
|
|
| ###
| ###
| 0.1 |
2011-Jan-25 Tue
| 0.81
| 0.81
| ###
| ###
| 4,235,581
| ###
| 28.9
| 28.9
| 0.0 |
2011-Jan-24 Mon
| 0.825
| ###
| 0.8
| 0.81
| 3,638,741
| ###
| 25.4
| 25.4
| 0.1 |
2011-Jan-21 Fri
| 0.85
| 0.85
| 0.82
| 0.825
|
|
| ###
| ###
| 0.1 |
2011-Jan-20 Thu
| 0.855
| 0.855
| ###
| 0.85
|
|
| 37.9
| 37.9
| ### |
2011-Jan-19 Wed
| 0.86
| 0.87
| 0.855
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2011-Jan-18 Tue
| 0.845
| 0.87
| 0.84
| 0.87
|
|
| 86.7
| 86.7
| 0.1 |
2011-Jan-17 Mon
| 0.86
| 0.87
| ###
| 0.845
| 4,310,225
| 1,874,947
| 26.4
| 26.4
| ### |
2011-Jan-14 Fri
| 0.825
| 0.86
| 0.825
| 0.855
| 5,445,384
| ###
| 85.0
| 85.0
| ### |
2011-Jan-13 Thu
| ###
| 0.83
| 0.79
| 0.825
|
|
| 85.3
| 85.3
| 0.1 |
2011-Jan-12 Wed
| ###
| 0.8
| 0.78
| 0.79
|
|
| 25.2
| 25.2
| ### |
2011-Jan-11 Tue
| 0.81
| ###
| 0.79
| 0.79
|
|
| ###
| ###
| ### |
2011-Jan-10 Mon
| 0.79
| 0.825
| 0.785
| 0.81
| 6,609,582
| ###
| 86.0
| 86.0
| 0.1 |
2011-Jan-07 Fri
| 0.78
| ###
| 0.78
| 0.785
| 1,197,642
| 467,080
| ###
| ###
| ### |
2011-Jan-06 Thu
| ###
| ###
| 0.78
| 0.78
|
|
| 18.8
| 18.8
| 0.1 |
2011-Jan-05 Wed
| 0.8
| 0.81
| 0.785
| ###
| 3,113,156
| 2,482,741
| ###
| ###
| 0.0 |
2011-Jan-04 Tue
| ###
| ###
| ###
| 0.8
| 1,599,385
| 0
| 18.2
| 18.2
| 0.1 |
2010-Dec-31 Fri
| 0.81
| 0.81
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2010-Dec-30 Thu
| 0.825
| 0.83
| 0.81
| 0.81
|
|
| 15.3
| 15.3
| 0.1 |
2010-Dec-29 Wed
| 0.82
| 0.825
| ###
| 0.825
| 1,162,188
| ###
| ###
| ###
| 0.1 |
2010-Dec-24 Fri
| 0.82
| 0.82
| 0.8
| 0.81
|
|
| 21.0
| 21.0
| 0.1 |
2010-Dec-23 Thu
| ###
| 0.82
| ###
| 0.82
|
|
| ###
| ###
| 0.1 |
2010-Dec-22 Wed
| 0.82
| 0.825
| 0.81
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-21 Tue
| 0.84
| 0.84
| 0.82
| 0.82
| 1,911,376
| 1,586,442
| 15.8
| 15.8
| 0.1 |
2010-Dec-20 Mon
| 0.85
| 0.86
| 0.81
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2010-Dec-17 Fri
| 0.83
| 0.855
| 0.825
| 0.845
|
|
| ###
| ###
| ### |
2010-Dec-16 Thu
| 0.78
| 0.83
| 0.775
| ###
| 9,032,224
| 7,248,359
| ###
| ###
| 0.0 |
2010-Dec-15 Wed
| 0.785
| ###
| 0.775
| 0.78
|
|
| 28.2
| 28.2
| 0.1 |
2010-Dec-14 Tue
| 0.79
| ###
| 0.775
| 0.785
| 1,734,986
| ###
| ###
| ###
| ### |
2010-Dec-13 Mon
| ###
| ###
| 0.785
| 0.79
| 1,193,359
| ###
| 32.0
| 32.0
| ### |
2010-Dec-10 Fri
| 0.81
| 0.82
| ###
| ###
| 2,190,357
| 898,046
| ###
| ###
| 0.0 |
2010-Dec-09 Thu
| ###
| 0.81
| 0.8
| 0.81
| 1,897,071
| 1,527,142
| ###
| ###
| 0.1 |
2010-Dec-08 Wed
| 0.8
| 0.81
| 0.79
| 0.8
| 2,166,623
| ###
| ###
| ###
| 0.1 |
2010-Dec-07 Tue
| 0.78
| ###
| 0.78
| 0.79
| 2,802,372
| 1,092,925
| ###
| ###
| ### |
2010-Dec-06 Mon
| 0.755
| 0.785
| 0.75
| 0.775
| 2,812,950
| ###
| 86.5
| 86.5
| 0.1 |
2010-Dec-03 Fri
| 0.74
| 0.755
| 0.74
| 0.755
| 1,272,422
| ###
| 84.5
| 84.5
| ### |
2010-Dec-02 Thu
| 0.76
| 0.76
| 0.73
| 0.74
|
|
| ###
| ###
| 0.1 |
2010-Dec-01 Wed
| 0.755
| ###
| 0.745
| 0.75
|
|
| ###
| ###
| ### |
2010-Nov-30 Tue
| 0.755
| 0.76
| 0.75
| 0.76
|
|
| ###
| ###
| 0.1 |
2010-Nov-29 Mon
| 0.775
| 0.775
| 0.75
| 0.76
|
|
| ###
| ###
| 0.1 |
2010-Nov-26 Fri
| 0.75
| 0.785
| 0.75
| 0.775
| 2,678,356
| ###
| 88.4
| 88.4
| 0.1 |
2010-Nov-25 Thu
| 0.77
| 0.78
| 0.75
| 0.75
| 2,080,077
| 1,591,258
| ###
| ###
| ### |
2010-Nov-24 Wed
| ###
| 0.775
| 0.76
| 0.76
| 2,421,781
| ###
| 23.1
| 23.1
| 0.1 |
2010-Nov-23 Tue
| 0.78
| 0.785
| ###
| 0.785
|
|
| ###
| ###
| ### |
2010-Nov-22 Mon
| 0.775
| 0.79
| 0.775
| 0.785
| 1,289,980
| ###
| ###
| ###
| ### |
2010-Nov-19 Fri
| 0.785
| ###
| ###
| 0.77
|
|
| ###
| ###
| 0.1 |
2010-Nov-18 Thu
| 0.775
| 0.785
| 0.775
| 0.78
| 2,514,928
| 1,961,643
| ###
| ###
| 0.1 |
2010-Nov-17 Wed
| 0.79
| 0.79
| 0.775
| 0.775
|
|
| ###
| ###
| 0.1 |
2010-Nov-16 Tue
| 0.82
| 0.82
| ###
| 0.81
| 3,441,651
| 1,411,076
| ###
| ###
| 0.1 |
2010-Nov-15 Mon
| 0.825
| 0.83
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2010-Nov-12 Fri
| 0.83
| 0.84
| 0.82
| 0.825
|
|
| 33.6
| 33.6
| 0.1 |
2010-Nov-11 Thu
| 0.85
| 0.85
| 0.825
| ###
|
|
| 16.9
| 16.9
| 0.0 |
2010-Nov-10 Wed
| 0.845
| 0.855
| 0.84
| 0.84
| 2,480,774
| 2,102,455
| ###
| ###
| ### |
2010-Nov-09 Tue
| 0.85
| 0.855
| 0.84
| 0.855
| 3,134,973
| 2,656,889
| ###
| ###
| ### |
2010-Nov-08 Mon
| ###
| 0.855
| ###
| 0.85
|
|
| ###
| ###
| ### |
2010-Nov-05 Fri
| 0.875
| 0.88
| 0.83
| 0.83
|
|
| ###
| ###
| ### |
2010-Nov-04 Thu
| ###
| 0.875
| 0.86
| 0.87
| 1,271,557
| 1,103,075
| ###
| ###
| 0.1 |
2010-Nov-03 Wed
| ###
| 0.87
| 0.86
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2010-Nov-02 Tue
| 0.86
| 0.87
| 0.855
| 0.86
| 805,079
| 694,380
| 69.6
| 69.6
| ### |
2010-Nov-01 Mon
| 0.86
| 0.87
| 0.855
| 0.86
| 1,609,446
| 1,388,147
| 65.3
| 65.3
| ### |
2010-Oct-29 Fri
| 0.85
| 0.86
| 0.825
| 0.845
| 5,730,629
| 4,828,054
| ###
| ###
| ### |
2010-Oct-28 Thu
| ###
| 0.87
| 0.85
| 0.855
|
|
| 21.9
| 21.9
| ### |
2010-Oct-27 Wed
| 0.89
| 0.89
| 0.86
| ###
| 2,834,159
| 2,479,889
| ###
| ###
| 0.0 |
2010-Oct-26 Tue
| ###
| ###
| 0.875
| 0.88
|
|
| ###
| ###
| 0.1 |
2010-Oct-25 Mon
| 0.875
| ###
| 0.875
| ###
| 5,093,451
| 2,228,384
| ###
| ###
| 0.0 |
2010-Oct-22 Fri
| 0.855
| 0.875
| 0.85
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-21 Thu
| 0.87
| 0.87
| 0.84
| 0.85
|
|
| 16.9
| 16.9
| ### |
2010-Oct-20 Wed
| 0.875
| 0.875
| 0.84
| 0.86
|
|
| 17.5
| 17.5
| ### |
2010-Oct-19 Tue
| 0.875
| 0.89
| 0.875
| 0.89
|
|
| 83.5
| 83.5
| ### |
2010-Oct-18 Mon
| 0.85
| 0.87
| 0.85
| 0.86
|
|
| 82.6
| 82.6
| ### |
2010-Oct-15 Fri
| 0.875
| 0.88
| 0.85
| 0.855
| 3,245,958
| 2,807,753
| ###
| ###
| ### |
2010-Oct-14 Thu
| 0.855
| ###
| 0.85
| 0.875
| 4,927,824
| 2,094,325
| ###
| ###
| 0.1 |
2010-Oct-13 Wed
| 0.875
| 0.875
| 0.845
| 0.845
|
|
| ###
| ###
| ### |
2010-Oct-12 Tue
| 0.88
| 0.88
| 0.86
| 0.86
|
|
| ###
| ###
| ### |
2010-Oct-11 Mon
| ###
| ###
| ###
| 0.88
| 2,557,357
| 0
| ###
| ###
| 0.1 |
2010-Oct-08 Fri
| ###
| ###
| ###
| 0.89
|
|
| 83.7
| 83.7
| ### |
2010-Oct-07 Thu
| 0.87
| 0.88
| 0.86
| 0.875
| 2,148,124
| ###
| ###
| ###
| 0.1 |
2010-Oct-06 Wed
| ###
| 0.875
| 0.86
| 0.87
| 4,049,477
| 3,512,921
| 68.4
| 68.4
| 0.1 |
2010-Oct-05 Tue
| ###
| ###
| 0.84
| 0.845
|
|
| ###
| ###
| ### |
2010-Oct-04 Mon
| ###
| 0.87
| 0.855
| ###
| 1,435,680
| 1,238,274
| ###
| ###
| 0.0 |
2010-Oct-01 Fri
| 0.88
| 0.89
| ###
| ###
| 2,435,647
| ###
| 20.7
| 20.7
| 0.0 |
2010-Sep-30 Thu
| ###
| ###
| 0.875
| 0.88
| 3,342,541
| ###
| ###
| ###
| 0.1 |
2010-Sep-29 Wed
| ###
| ###
| ###
| ###
| 2,600,882
| 0
| ###
| ###
| 0.0 |
2010-Sep-28 Tue
| ###
| ###
| 0.89
| ###
| 1,404,680
| 625,082
| 17.8
| 17.8
| 0.0 |
2010-Sep-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-24 Fri
| ###
| ###
| 0.89
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2010-Sep-23 Thu
| ###
| ###
| ###
| ###
| 1,211,958
| 0
| 27.9
| 27.9
| 0.0 |
2010-Sep-22 Wed
| ###
| ###
| ###
| ###
| 1,765,980
| 0
| ###
| ###
| 0.0 |
2010-Sep-21 Tue
| 0.945
| ###
| ###
| 0.925
| 4,528,644
| 0
| ###
| ###
| ### |
2010-Sep-20 Mon
| 0.925
| 0.945
| 0.925
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2010-Sep-17 Fri
| ###
| ###
| ###
| ###
| 6,060,944
| 0
| 75.2
| 75.2
| 0.0 |
2010-Sep-16 Thu
| ###
| ###
| ###
| ###
| 4,077,349
| 0
| 21.1
| 21.1
| 0.0 |
2010-Sep-15 Wed
| ###
| ###
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2010-Sep-14 Tue
| ###
| ###
| ###
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2010-Sep-13 Mon
| ###
| ###
| 0.89
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-10 Fri
| ###
| ###
| 0.88
| 0.88
|
|
| ###
| ###
| 0.1 |
2010-Sep-09 Thu
| 0.86
| ###
| 0.86
| ###
|
|
| 93.0
| 93.0
| 0.0 |
2010-Sep-08 Wed
| 0.855
| 0.87
| 0.85
| 0.85
| 2,195,174
| 1,887,849
| 29.9
| 29.9
| ### |
2010-Sep-07 Tue
| 0.87
| 0.875
| 0.855
| 0.855
| 2,500,755
| 2,163,153
| ###
| ###
| ### |
2010-Sep-06 Mon
| 0.885
| 0.885
| 0.86
| 0.87
|
|
| ###
| ###
| 0.1 |
2010-Sep-03 Fri
| 0.875
| 0.89
| 0.87
| 0.88
| 5,418,742
| ###
| 70.0
| 70.0
| 0.1 |
2010-Sep-02 Thu
| 0.84
| 0.875
| 0.84
| 0.875
| 4,893,420
| ###
| 92.7
| 92.7
| 0.1 |
2010-Sep-01 Wed
| 0.84
| 0.845
| 0.83
| 0.83
|
|
| ###
| ###
| ### |
2010-Aug-31 Tue
| 0.82
| 0.84
| ###
| 0.84
|
|
| ###
| ###
| ### |
2010-Aug-30 Mon
| 0.82
| 0.84
| 0.81
| 0.83
|
|
| ###
| ###
| ### |
2010-Aug-27 Fri
| 0.81
| 0.81
| ###
| 0.8
| 4,824,243
| ###
| ###
| ###
| 0.1 |
2010-Aug-26 Thu
| 0.82
| 0.825
| 0.8
| 0.81
|
|
| ###
| ###
| 0.1 |
2010-Aug-25 Wed
| 0.82
| 0.83
| ###
| ###
| 5,367,581
| 2,227,546
| ###
| ###
| 0.0 |
2010-Aug-24 Tue
| 0.845
| 0.85
| ###
| 0.83
| 5,226,147
| ###
| 25.3
| 25.3
| ### |
2010-Aug-23 Mon
| 0.85
| 0.86
| 0.84
| 0.85
| 3,108,556
| 2,642,272
| 72.8
| 72.8
| ### |
2010-Aug-20 Fri
| 0.86
| 0.89
| 0.85
| 0.85
|
|
| ###
| ###
| ### |
2010-Aug-19 Thu
| 0.85
| 0.88
| 0.845
| 0.875
| 9,020,948
| ###
| ###
| ###
| 0.1 |
2010-Aug-18 Wed
| 0.85
| 0.85
| 0.84
| 0.845
| 2,929,250
| ###
| ###
| ###
| ### |
2010-Aug-17 Tue
| 0.84
| 0.845
| 0.83
| 0.84
| 6,358,672
| 5,325,387
| ###
| ###
| ### |
2010-Aug-16 Mon
| 0.845
| 0.85
| ###
| 0.84
| 2,083,553
| ###
| ###
| ###
| ### |
2010-Aug-13 Fri
| ###
| 0.85
| 0.83
| 0.85
|
|
| ###
| ###
| ### |
2010-Aug-12 Thu
| 0.83
| 0.84
| ###
| 0.83
| 2,853,941
| 1,198,655
| 70.9
| 70.9
| ### |
2010-Aug-11 Wed
| 0.85
| 0.855
| 0.84
| 0.845
| 4,493,877
| ###
| 43.6
| 43.6
| ### |
2010-Aug-10 Tue
| 0.855
| 0.88
| 0.84
| 0.85
| 17,725,255
| ###
| 39.2
| 39.2
| ### |
2010-Aug-09 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Aug-06 Fri
| ###
| ###
| 0.885
| ###
| 3,179,043
| 1,406,726
| ###
| ###
| 0.0 |
2010-Aug-05 Thu
| 0.88
| ###
| 0.88
| ###
| 2,928,448
| ###
| 78.2
| 78.2
| 0.0 |
2010-Aug-04 Wed
| 0.885
| 0.89
| 0.87
| 0.875
| 1,653,870
| ###
| ###
| ###
| 0.1 |
2010-Aug-03 Tue
| 0.885
| 0.885
| 0.875
| 0.885
|
|
| 69.8
| 69.8
| ### |
2010-Aug-02 Mon
| 0.86
| 0.875
| 0.855
| 0.875
|
|
| ###
| ###
| 0.1 |
2010-Jul-30 Fri
| 0.855
| ###
| 0.855
| 0.86
| 1,266,540
| 541,445
| 74.6
| 74.6
| ### |
2010-Jul-29 Thu
| 0.87
| 0.87
| 0.86
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-28 Wed
| 0.87
| 0.89
| 0.86
| 0.88
| 1,844,356
| ###
| 76.2
| 76.2
| 0.1 |
2010-Jul-27 Tue
| 0.875
| 0.875
| 0.855
| ###
| 1,025,129
| ###
| 26.5
| 26.5
| 0.0 |
2010-Jul-26 Mon
| 0.885
| 0.885
| 0.87
| 0.875
|
|
| ###
| ###
| 0.1 |
2010-Jul-23 Fri
| 0.855
| 0.88
| 0.855
| 0.875
| 2,164,529
| 1,877,728
| 83.2
| 83.2
| 0.1 |
2010-Jul-22 Thu
| ###
| 0.86
| ###
| 0.84
| 740,675
| ###
| 76.5
| 76.5
| ### |
2010-Jul-21 Wed
| 0.86
| ###
| 0.84
| 0.85
|
|
| ###
| ###
| ### |
2010-Jul-20 Tue
| 0.84
| 0.85
| 0.83
| 0.85
| 862,473
| 724,477
| 73.1
| 73.1
| ### |
2010-Jul-19 Mon
| ###
| 0.85
| 0.82
| 0.845
| 2,555,440
| ###
| 82.8
| 82.8
| ### |
2010-Jul-16 Fri
| 0.87
| 0.87
| 0.85
| 0.85
| 2,205,772
| ###
| ###
| ###
| ### |
2010-Jul-15 Thu
| 0.86
| 0.88
| 0.86
| 0.87
|
|
| ###
| ###
| 0.1 |
2010-Jul-14 Wed
| 0.88
| ###
| 0.86
| 0.88
| 4,327,246
| ###
| 64.7
| 64.7
| 0.1 |
2010-Jul-13 Tue
| 0.88
| 0.88
| 0.855
| 0.855
| 768,322
| ###
| ###
| ###
| ### |
2010-Jul-12 Mon
| 0.86
| 0.88
| 0.845
| 0.875
| 2,296,550
| 1,980,774
| 81.0
| 81.0
| 0.1 |
2010-Jul-09 Fri
| 0.83
| 0.86
| 0.83
| 0.86
|
|
| 89.5
| 89.5
| ### |
2010-Jul-08 Thu
| 0.8
| ###
| ###
| 0.81
|
|
| 79.7
| 79.7
| 0.1 |
2010-Jul-07 Wed
| ###
| 0.8
| 0.785
| 0.785
| 1,208,449
| ###
| ###
| ###
| ### |
2010-Jul-06 Tue
| 0.79
| ###
| 0.79
| 0.8
| 997,376
| ###
| 71.7
| 71.7
| 0.1 |
2010-Jul-05 Mon
| ###
| ###
| 0.8
| ###
| 1,287,227
| ###
| 74.6
| 74.6
| 0.0 |
2010-Jul-02 Fri
| ###
| 0.825
| ###
| 0.81
|
|
| 28.5
| 28.5
| 0.1 |
2010-Jul-01 Thu
| 0.8
| ###
| 0.79
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2010-Jun-30 Wed
| 0.79
| 0.825
| 0.775
| 0.825
| 3,585,184
| 2,868,147
| 89.8
| 89.8
| 0.1 |
2010-Jun-29 Tue
| ###
| 0.83
| 0.81
| ###
| 1,455,286
| ###
| ###
| ###
| 0.0 |
2010-Jun-28 Mon
| 0.84
| 0.84
| 0.81
| 0.82
| 1,322,171
| ###
| ###
| ###
| 0.1 |
2010-Jun-25 Fri
| ###
| 0.845
| 0.83
| 0.84
|
|
| 76.1
| 76.1
| ### |
2010-Jun-24 Thu
| 0.84
| 0.855
| 0.84
| 0.85
|
|
| ###
| ###
| ### |
2010-Jun-23 Wed
| 0.84
| 0.84
| ###
| 0.83
| 2,374,381
| 997,240
| ###
| ###
| ### |
2010-Jun-22 Tue
| 0.86
| 0.86
| 0.845
| 0.855
|
|
| ###
| ###
| ### |
2010-Jun-21 Mon
| 0.87
| 0.89
| 0.855
| 0.87
| 1,724,651
| 1,504,757
| 66.8
| 66.8
| 0.1 |
2010-Jun-18 Fri
| 0.85
| 0.87
| 0.845
| 0.85
| 4,043,828
| 3,467,582
| ###
| ###
| ### |
2010-Jun-17 Thu
| 0.83
| 0.85
| 0.83
| 0.85
| 4,524,781
| ###
| 86.7
| 86.7
| ### |
2010-Jun-16 Wed
| 0.825
| 0.84
| 0.82
| 0.83
| 3,971,952
| 3,296,720
| ###
| ###
| ### |
2010-Jun-15 Tue
| 0.82
| 0.825
| ###
| 0.81
|
|
| 26.2
| 26.2
| 0.1 |
2010-Jun-11 Fri
| 0.82
| 0.855
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-10 Thu
| 0.78
| 0.79
| 0.78
| 0.79
| 1,934,876
| 1,518,877
| ###
| ###
| ### |
2010-Jun-09 Wed
| 0.79
| 0.8
| 0.77
| 0.77
| 2,139,071
| 1,679,170
| ###
| ###
| 0.1 |
2010-Jun-08 Tue
| 0.78
| 0.81
| 0.775
| 0.79
| 2,444,646
| 1,937,381
| 73.1
| 73.1
| ### |
2010-Jun-07 Mon
| 0.775
| ###
| 0.76
| 0.785
| 5,466,286
| 2,077,188
| ###
| ###
| ### |
2010-Jun-04 Fri
| 0.81
| 0.82
| ###
| 0.82
| 1,483,178
| ###
| 79.1
| 79.1
| 0.1 |
2010-Jun-03 Thu
| ###
| 0.825
| 0.785
| ###
| 3,608,178
| 2,904,583
| 20.8
| 20.8
| 0.0 |
2010-Jun-02 Wed
| ###
| ###
| 0.755
| 0.78
| 3,185,555
| 1,202,547
| ###
| ###
| 0.1 |
2010-Jun-01 Tue
| 0.83
| ###
| ###
| 0.8
|
|
| 12.3
| 12.3
| 0.1 |
2010-May-31 Mon
| 0.84
| 0.85
| 0.81
| 0.83
| 3,660,751
| 3,038,423
| ###
| ###
| ### |
2010-May-28 Fri
| 0.79
| ###
| 0.775
| ###
| 12,505,850
| ###
| ###
| ###
| 0.0 |
2010-May-27 Thu
| ###
| 0.76
| ###
| 0.755
| 3,798,821
| 1,443,551
| 91.5
| 91.5
| ### |
2010-May-26 Wed
| 0.72
| 0.74
| ###
| ###
| 3,811,672
| ###
| ###
| ###
| 0.0 |
2010-May-25 Tue
| 0.73
| 0.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-24 Mon
| 0.755
| 0.77
| 0.72
| 0.73
| 4,932,927
| ###
| ###
| ###
| 0.1 |
2010-May-21 Fri
| 0.645
| 0.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-20 Thu
| 0.71
| ###
| 0.685
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-19 Wed
| ###
| 0.745
| ###
| 0.71
|
|
| 21.2
| 21.2
| ### |
2010-May-18 Tue
| 0.76
| 0.77
| ###
| 0.75
| 2,161,270
| 832,088
| ###
| ###
| ### |
2010-May-17 Mon
| 0.79
| 0.79
| 0.75
| 0.76
| 3,589,029
| 2,763,552
| ###
| ###
| 0.1 |
2010-May-14 Fri
| 0.79
| ###
| 0.775
| ###
| 7,326,583
| 2,839,050
| ###
| ###
| 0.0 |
2010-May-13 Thu
| 0.77
| 0.8
| 0.77
| 0.8
|
|
| 87.2
| 87.2
| 0.1 |
2010-May-12 Wed
| 0.77
| 0.78
| 0.745
| 0.755
| 3,551,671
| 2,708,149
| ###
| ###
| ### |
2010-May-11 Tue
| ###
| 0.845
| 0.76
| 0.76
| 6,708,747
| ###
| ###
| ###
| 0.1 |
2010-May-10 Mon
| 0.75
| ###
| 0.75
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-07 Fri
| 0.725
| 0.75
| 0.71
| 0.75
|
|
| ###
| ###
| ### |
2010-May-06 Thu
| 0.76
| 0.775
| 0.74
| ###
| 4,591,740
| 3,478,243
| 79.8
| 79.8
| 0.0 |
2010-May-05 Wed
| 0.71
| ###
| ###
| 0.775
| 18,699,828
| 0
| 95.7
| 95.7
| 0.1 |
2010-May-04 Tue
| ###
| ###
| 0.755
| 0.775
| 16,526,488
| 6,238,749
| 1.8
| 1.8
| 0.1 |
2010-May-03 Mon
| ###
| ###
| 0.87
| ###
| 2,538,429
| ###
| ###
| ###
| 0.0 |
2010-Apr-30 Fri
| ###
| ###
| ###
| ###
| 3,166,053
| 0
| ###
| ###
| 0.0 |
2010-Apr-29 Thu
| 0.925
| ###
| 0.885
| ###
| 4,732,026
| 2,093,921
| 26.8
| 26.8
| 0.0 |
2010-Apr-28 Wed
| ###
| ###
| ###
| ###
| 6,155,284
| 0
| 11.2
| 11.2
| 0.0 |
2010-Apr-27 Tue
| 1
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-23 Fri
| ###
| ###
| ###
| ###
| 1,767,572
| 0
| 31.2
| 31.2
| 0.0 |
2010-Apr-22 Thu
| ###
| ###
| ###
| ###
| 1,452,144
| 0
| ###
| ###
| 0.0 |
2010-Apr-21 Wed
| 1.025
| 1.025
| ###
| ###
| 2,117,057
| ###
| 27.0
| 27.0
| 0.0 |
2010-Apr-20 Tue
| ###
| 1.025
| 1
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-19 Mon
| 0.985
| 1
| ###
| ###
| 3,934,483
| 1,967,241
| 82.9
| 82.9
| 0.0 |
2010-Apr-16 Fri
| ###
| ###
| 1
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2010-Apr-15 Thu
| ###
| 1.045
| 1
| 1
|
|
| ###
| ###
| ### |
2010-Apr-14 Wed
| 1.025
| ###
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2010-Apr-13 Tue
| ###
| 1.045
| ###
| ###
|
|
| 11.9
| 11.9
| 0.0 |
2010-Apr-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-09 Fri
| ###
| 1.025
| ###
| ###
| 12,244,142
| 6,275,122
| 92.3
| 92.3
| 0.0 |
2010-Apr-08 Thu
| 0.955
| ###
| 0.945
| ###
| 3,558,250
| 1,681,273
| 72.7
| 72.7
| 0.0 |
2010-Apr-07 Wed
| ###
| ###
| 0.955
| 0.955
|
|
| 14.5
| 14.5
| 0.1 |
2010-Apr-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-01 Thu
| ###
| ###
| ###
| ###
| 4,659,855
| 0
| ###
| ###
| 0.0 |
2010-Mar-31 Wed
| ###
| ###
| ###
| 0.925
|
|
| 23.2
| 23.2
| ### |
2010-Mar-30 Tue
| ###
| ###
| ###
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2010-Mar-29 Mon
| 0.955
| ###
| ###
| 0.945
|
|
| ###
| ###
| 0.1 |
2010-Mar-26 Fri
| ###
| 0.985
| ###
| 0.945
| 6,917,984
| ###
| ###
| ###
| 0.1 |
2010-Mar-25 Thu
| ###
| ###
| 0.89
| ###
| 3,822,752
| 1,701,124
| ###
| ###
| 0.0 |
2010-Mar-24 Wed
| ###
| ###
| 0.88
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2010-Mar-23 Tue
| ###
| ###
| 0.88
| 0.885
| 3,173,620
| ###
| ###
| ###
| ### |
2010-Mar-22 Mon
| 0.925
| 0.925
| 0.875
| 0.89
|
|
| ###
| ###
| ### |
2010-Mar-19 Fri
| 0.845
| ###
| 0.845
| ###
| 17,407,250
| ###
| 97.6
| 97.6
| 0.0 |
2010-Mar-18 Thu
| 0.83
| 0.84
| 0.82
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-17 Wed
| 0.83
| 0.84
| 0.8
| 0.83
|
|
| ###
| ###
| ### |
2010-Mar-16 Tue
| 0.83
| ###
| 0.82
| 0.825
| 3,219,280
| ###
| 30.5
| 30.5
| 0.1 |
2010-Mar-15 Mon
| 0.85
| 0.855
| 0.82
| 0.83
|
|
| 22.3
| 22.3
| ### |
2010-Mar-12 Fri
| ###
| 0.86
| ###
| 0.85
| 6,874,587
| 2,956,072
| ###
| ###
| ### |
2010-Mar-11 Thu
| ###
| 0.81
| 0.79
| 0.8
| 4,988,282
| 3,990,625
| 78.3
| 78.3
| 0.1 |
2010-Mar-10 Wed
| 0.79
| 0.8
| 0.78
| 0.785
| 2,306,847
| ###
| 29.0
| 29.0
| ### |
2010-Mar-09 Tue
| 0.81
| 0.81
| 0.775
| ###
| 6,576,673
| ###
| ###
| ###
| 0.0 |
2010-Mar-08 Mon
| 0.76
| 0.82
| 0.75
| 0.81
|
|
| 94.5
| 94.5
| 0.1 |
2010-Mar-05 Fri
| ###
| 0.725
| ###
| 0.72
|
|
| ###
| ###
| ### |
2010-Mar-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-03 Wed
| ###
| ###
| ###
| ###
| 5,259,050
| 0
| 20.6
| 20.6
| 0.0 |
2010-Mar-02 Tue
| ###
| ###
| ###
| ###
| 3,207,649
| 0
| 24.4
| 24.4
| 0.0 |
2010-Mar-01 Mon
| ###
| 0.685
| ###
| 0.685
| 3,203,871
| 1,097,325
| 85.3
| 85.3
| 0.0 |
2010-Feb-26 Fri
| 0.7
| ###
| 0.645
| ###
|
|
| 7.7
| 7.7
| 0.0 |
2010-Feb-25 Thu
| ###
| 0.73
| ###
| ###
|
|
| 37.5
| 37.5
| 0.0 |
2010-Feb-24 Wed
| 0.72
| 0.725
| ###
| ###
| 4,408,521
| 1,598,088
| 19.2
| 19.2
| 0.0 |
2010-Feb-23 Tue
| 0.75
| 0.755
| ###
| 0.73
|
|
| ###
| ###
| 0.1 |
2010-Feb-22 Mon
| 0.775
| 0.79
| 0.755
| ###
| 1,853,145
| 1,431,554
| 22.8
| 22.8
| 0.0 |
2010-Feb-19 Fri
| ###
| ###
| 0.75
| 0.76
| 1,558,974
| ###
| 10.4
| 10.4
| 0.1 |
2010-Feb-18 Thu
| ###
| ###
| 0.785
| 0.785
|
|
| 12.1
| 12.1
| ### |
2010-Feb-17 Wed
| 0.8
| ###
| ###
| ###
| 1,179,778
| 0
| 70.6
| 70.6
| 0.0 |
2010-Feb-16 Tue
| 0.785
| 0.8
| 0.78
| 0.79
|
|
| ###
| ###
| ### |
2010-Feb-15 Mon
| 0.78
| 0.785
| 0.76
| 0.77
| 968,782
| 748,384
| ###
| ###
| 0.1 |
2010-Feb-12 Fri
| 0.8
| 0.8
| 0.77
| 0.77
| 1,356,040
| ###
| ###
| ###
| 0.1 |
|