End of day Prices (full format), 600 Days for (GBG) GINDALBIE METALS LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.001 |
2009-Nov-02 Mon
| 0.845
| ###
| 0.83
| 0.85
|
|
| 68.8
| 68.8
| ### |
2009-Oct-30 Fri
| 0.89
| ###
| 0.86
| 0.885
| 4,149,329
| ###
| 28.2
| 28.2
| ### |
2009-Oct-29 Thu
| 0.81
| 0.83
| 0.785
| 0.83
| 2,577,849
| ###
| ###
| ###
| ### |
2009-Oct-28 Wed
| 0.885
| 0.89
| 0.83
| 0.83
| 3,634,651
| ###
| ###
| ###
| ### |
2009-Oct-27 Tue
| ###
| ###
| 0.87
| 0.88
| 2,784,421
| 1,211,223
| 24.4
| 24.4
| 0.1 |
2009-Oct-26 Mon
| 0.925
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-23 Fri
| ###
| 0.945
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-22 Thu
| ###
| 0.945
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2009-Oct-21 Wed
| ###
| ###
| ###
| ###
| 1,659,040
| 0
| 33.2
| 33.2
| 0.0 |
2009-Oct-20 Tue
| ###
| 0.945
| ###
| 0.925
|
|
| ###
| ###
| ### |
2009-Oct-19 Mon
| 0.945
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-16 Fri
| ###
| ###
| ###
| 0.955
|
|
| ###
| ###
| 0.1 |
2009-Oct-15 Thu
| ###
| 0.975
| 0.925
| 0.925
|
|
| 10.5
| 10.5
| ### |
2009-Oct-14 Wed
| ###
| 0.955
| ###
| 0.955
| 4,011,178
| ###
| 88.8
| 88.8
| 0.1 |
2009-Oct-13 Tue
| ###
| ###
| 0.885
| ###
| 2,335,583
| ###
| ###
| ###
| 0.0 |
2009-Oct-12 Mon
| ###
| ###
| 0.88
| 0.885
| 1,723,145
| 758,183
| ###
| ###
| ### |
2009-Oct-09 Fri
| 0.925
| ###
| 0.885
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-08 Thu
| ###
| ###
| ###
| ###
|
|
| 63.5
| 63.5
| 0.0 |
2009-Oct-07 Wed
| 0.89
| ###
| 0.88
| ###
| 2,961,521
| ###
| 79.8
| 79.8
| 0.0 |
2009-Oct-06 Tue
| 0.89
| ###
| 0.88
| 0.88
| 1,873,624
| ###
| 33.5
| 33.5
| 0.1 |
2009-Oct-05 Mon
| 0.86
| 0.885
| 0.86
| 0.875
|
|
| ###
| ###
| 0.1 |
2009-Oct-02 Fri
| 0.87
| 0.875
| 0.855
| 0.855
| 1,840,976
| 1,592,444
| ###
| ###
| ### |
2009-Oct-01 Thu
| 0.87
| 0.89
| 0.86
| 0.89
|
|
| ###
| ###
| ### |
2009-Sep-30 Wed
| 0.86
| 0.87
| 0.855
| 0.86
| 1,129,644
| ###
| 68.2
| 68.2
| ### |
2009-Sep-29 Tue
| ###
| ###
| 0.855
| ###
|
|
| 15.7
| 15.7
| 0.0 |
2009-Sep-28 Mon
| 0.875
| 0.89
| 0.86
| 0.87
|
|
| 40.6
| 40.6
| 0.1 |
2009-Sep-25 Fri
| ###
| ###
| 0.88
| 0.88
| 2,469,543
| ###
| 16.7
| 16.7
| 0.1 |
2009-Sep-24 Thu
| ###
| ###
| ###
| ###
| 2,763,721
| 0
| ###
| ###
| 0.0 |
2009-Sep-23 Wed
| ###
| ###
| ###
| ###
|
|
| 9.5
| 9.5
| 0.0 |
2009-Sep-22 Tue
| ###
| ###
| 0.955
| 0.955
| 1,264,228
| ###
| ###
| ###
| 0.1 |
2009-Sep-21 Mon
| ###
| 1
| ###
| 0.985
| 1,381,728
| ###
| 37.7
| 37.7
| ### |
2009-Sep-18 Fri
| ###
| 1
| 0.975
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-17 Thu
| ###
| ###
| ###
| 1
| 2,110,277
| 0
| 31.3
| 31.3
| ### |
2009-Sep-16 Wed
| 0.975
| ###
| ###
| ###
| 2,663,823
| 0
| 72.4
| 72.4
| 0.0 |
2009-Sep-15 Tue
| ###
| ###
| 0.945
| 0.955
|
|
| 18.7
| 18.7
| 0.1 |
2009-Sep-14 Mon
| ###
| ###
| ###
| 0.945
| 4,773,281
| 0
| 8.2
| 8.2
| 0.1 |
2009-Sep-11 Fri
| ###
| ###
| ###
| 1
| 5,622,774
| 0
| 7.5
| 7.5
| ### |
2009-Sep-10 Thu
| ###
| ###
| ###
| ###
| 7,137,247
| 0
| 92.0
| 92.0
| 0.0 |
2009-Sep-09 Wed
| 0.925
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-08 Tue
| 0.84
| 0.875
| 0.84
| 0.875
|
|
| 86.7
| 86.7
| 0.1 |
2009-Sep-07 Mon
| 0.83
| 0.845
| 0.83
| 0.84
|
|
| ###
| ###
| ### |
2009-Sep-04 Fri
| 0.84
| 0.845
| 0.82
| 0.825
| 974,183
| ###
| ###
| ###
| 0.1 |
2009-Sep-03 Thu
| 0.825
| 0.845
| 0.81
| 0.825
| 1,281,226
| ###
| 62.0
| 62.0
| 0.1 |
2009-Sep-02 Wed
| ###
| 0.83
| ###
| 0.82
|
|
| ###
| ###
| 0.1 |
2009-Sep-01 Tue
| 0.84
| 0.845
| ###
| 0.84
|
|
| ###
| ###
| ### |
2009-Aug-31 Mon
| 0.85
| 0.86
| 0.83
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-28 Fri
| 0.83
| 0.855
| 0.825
| 0.85
| 1,663,122
| 1,397,022
| ###
| ###
| ### |
2009-Aug-27 Thu
| 0.825
| 0.83
| 0.81
| 0.83
|
|
| 72.3
| 72.3
| ### |
2009-Aug-26 Wed
| ###
| 0.83
| 0.8
| 0.83
| 1,576,485
| ###
| 73.5
| 73.5
| ### |
2009-Aug-25 Tue
| 0.82
| 0.82
| 0.8
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-24 Mon
| 0.83
| 0.83
| ###
| 0.82
| 1,383,080
| 573,978
| 25.4
| 25.4
| 0.1 |
2009-Aug-21 Fri
| 0.81
| 0.82
| 0.8
| 0.8
| 2,108,920
| 1,708,225
| 40.8
| 40.8
| 0.1 |
2009-Aug-20 Thu
| 0.83
| 0.84
| 0.81
| 0.81
| 1,603,575
| 1,322,949
| 24.7
| 24.7
| 0.1 |
2009-Aug-19 Wed
| 0.85
| ###
| 0.82
| 0.82
| 3,573,755
| ###
| ###
| ###
| 0.1 |
2009-Aug-18 Tue
| 0.855
| 0.855
| 0.82
| 0.82
| 2,362,042
| ###
| 12.0
| 12.0
| 0.1 |
2009-Aug-17 Mon
| 0.87
| ###
| ###
| ###
| 897,346
| 0
| ###
| ###
| 0.0 |
2009-Aug-14 Fri
| ###
| ###
| 0.875
| 0.88
|
|
| ###
| ###
| 0.1 |
2009-Aug-13 Thu
| 0.875
| ###
| 0.875
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2009-Aug-12 Wed
| 0.845
| 0.87
| ###
| 0.87
|
|
| 84.3
| 84.3
| 0.1 |
2009-Aug-11 Tue
| 0.86
| ###
| 0.85
| 0.85
|
|
| ###
| ###
| ### |
2009-Aug-10 Mon
| 0.85
| ###
| 0.845
| 0.86
|
|
| ###
| ###
| ### |
2009-Aug-07 Fri
| 0.85
| 0.855
| 0.825
| 0.83
| 1,692,253
| ###
| 18.4
| 18.4
| ### |
2009-Aug-06 Thu
| ###
| 0.87
| 0.825
| 0.85
| 1,762,542
| 1,493,754
| 17.7
| 17.7
| ### |
2009-Aug-05 Wed
| ###
| ###
| 0.86
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-04 Tue
| ###
| ###
| 0.88
| 0.885
|
|
| 19.0
| 19.0
| ### |
2009-Aug-03 Mon
| 0.885
| ###
| 0.88
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-31 Fri
| 0.88
| 0.885
| ###
| 0.875
| 1,087,481
| ###
| 28.3
| 28.3
| 0.1 |
2009-Jul-30 Thu
| 0.88
| 0.885
| 0.855
| 0.86
| 1,131,624
| ###
| ###
| ###
| ### |
2009-Jul-29 Wed
| 0.855
| 0.89
| 0.85
| ###
| 2,489,655
| ###
| 74.0
| 74.0
| 0.0 |
2009-Jul-28 Tue
| ###
| 0.925
| ###
| ###
|
|
| 7.0
| 7.0
| 0.0 |
2009-Jul-27 Mon
| 0.85
| ###
| 0.85
| ###
| 5,264,225
| ###
| ###
| ###
| 0.0 |
2009-Jul-24 Fri
| 0.78
| 0.87
| 0.775
| 0.84
|
|
| 94.4
| 94.4
| ### |
2009-Jul-23 Thu
| 0.78
| 0.785
| ###
| 0.77
| 2,038,125
| ###
| ###
| ###
| 0.1 |
2009-Jul-22 Wed
| 0.78
| 0.78
| ###
| 0.78
| 1,304,529
| ###
| ###
| ###
| 0.1 |
2009-Jul-21 Tue
| 0.785
| ###
| 0.77
| 0.775
| 913,827
| 351,823
| 25.5
| 25.5
| 0.1 |
2009-Jul-20 Mon
| 0.77
| 0.785
| ###
| 0.78
|
|
| 75.2
| 75.2
| 0.1 |
2009-Jul-17 Fri
| 0.78
| 0.785
| 0.76
| 0.77
|
|
| 25.2
| 25.2
| 0.1 |
2009-Jul-16 Thu
| 0.785
| ###
| 0.77
| 0.775
| 2,017,084
| 776,577
| 25.3
| 25.3
| 0.1 |
2009-Jul-15 Wed
| ###
| 0.76
| ###
| 0.76
| 1,019,683
| 387,479
| ###
| ###
| 0.1 |
2009-Jul-14 Tue
| 0.72
| ###
| ###
| 0.725
| 805,748
| 0
| ###
| ###
| ### |
2009-Jul-13 Mon
| 0.725
| ###
| 0.71
| 0.71
|
|
| ###
| ###
| ### |
2009-Jul-10 Fri
| 0.725
| 0.74
| 0.725
| 0.725
| 421,379
| ###
| 67.1
| 67.1
| ### |
2009-Jul-09 Thu
| ###
| 0.73
| ###
| 0.72
|
|
| 71.7
| 71.7
| ### |
2009-Jul-08 Wed
| 0.71
| 0.73
| 0.7
| ###
| 1,678,081
| 1,199,827
| ###
| ###
| 0.0 |
2009-Jul-07 Tue
| 0.745
| 0.745
| 0.71
| 0.72
|
|
| ###
| ###
| ### |
2009-Jul-06 Mon
| 0.76
| 0.76
| ###
| 0.745
| 923,756
| 351,027
| ###
| ###
| ### |
2009-Jul-03 Fri
| 0.74
| 0.77
| 0.73
| 0.76
| 1,123,451
| 842,588
| ###
| ###
| 0.1 |
2009-Jul-02 Thu
| 0.785
| 0.79
| 0.755
| 0.755
|
|
| 11.1
| 11.1
| ### |
2009-Jul-01 Wed
| 0.755
| 0.785
| 0.75
| 0.785
| 1,083,770
| ###
| 88.6
| 88.6
| ### |
2009-Jun-30 Tue
| 0.78
| 0.79
| ###
| 0.77
| 1,616,776
| 638,626
| 28.6
| 28.6
| 0.1 |
2009-Jun-29 Mon
| ###
| ###
| 0.775
| 0.785
| 884,789
| 342,855
| ###
| ###
| ### |
2009-Jun-26 Fri
| 0.8
| 0.82
| 0.785
| 0.8
| 1,221,577
| ###
| 69.2
| 69.2
| 0.1 |
2009-Jun-25 Thu
| 0.79
| ###
| 0.77
| 0.785
| 906,174
| 348,876
| ###
| ###
| ### |
2009-Jun-24 Wed
| 0.745
| 0.79
| 0.74
| 0.79
|
|
| 92.7
| 92.7
| ### |
2009-Jun-23 Tue
| 0.78
| 0.785
| 0.745
| 0.745
| 3,350,885
| 2,563,427
| 16.9
| 16.9
| ### |
2009-Jun-22 Mon
| ###
| ###
| 0.79
| ###
| 1,177,478
| ###
| 34.4
| 34.4
| 0.0 |
2009-Jun-19 Fri
| ###
| 0.81
| 0.78
| 0.8
|
|
| 35.5
| 35.5
| 0.1 |
2009-Jun-18 Thu
| ###
| ###
| 0.79
| 0.81
|
|
| ###
| ###
| 0.1 |
2009-Jun-17 Wed
| 0.82
| 0.83
| 0.785
| 0.825
| 1,834,444
| ###
| 78.5
| 78.5
| 0.1 |
2009-Jun-16 Tue
| 0.825
| 0.84
| 0.81
| 0.84
|
|
| ###
| ###
| ### |
2009-Jun-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-12 Fri
| ###
| ###
| 0.87
| ###
|
|
| 10.7
| 10.7
| 0.0 |
2009-Jun-11 Thu
| 0.82
| ###
| 0.82
| ###
|
|
| 96.2
| 96.2
| 0.0 |
2009-Jun-10 Wed
| 0.775
| 0.81
| 0.77
| 0.8
|
|
| ###
| ###
| 0.1 |
2009-Jun-09 Tue
| 0.785
| 0.79
| 0.76
| 0.76
| 1,150,657
| 891,759
| ###
| ###
| 0.1 |
2009-Jun-05 Fri
| 0.78
| 0.84
| ###
| 0.785
|
|
| 72.7
| 72.7
| ### |
2009-Jun-04 Thu
| 0.77
| 0.78
| 0.755
| 0.775
|
|
| ###
| ###
| 0.1 |
2009-Jun-03 Wed
| 0.78
| 0.8
| ###
| 0.78
| 964,270
| ###
| 61.7
| 61.7
| 0.1 |
2009-Jun-02 Tue
| 0.785
| 0.82
| 0.76
| 0.78
|
|
| ###
| ###
| 0.1 |
2009-Jun-01 Mon
| ###
| 0.775
| 0.73
| 0.775
|
|
| 88.2
| 88.2
| 0.1 |
2009-May-29 Fri
| 0.71
| 0.73
| 0.7
| 0.73
|
|
| ###
| ###
| 0.1 |
2009-May-28 Thu
| 0.7
| ###
| ###
| 0.71
| 788,347
| 0
| ###
| ###
| ### |
2009-May-27 Wed
| 0.725
| ###
| 0.71
| 0.71
| 821,627
| 291,677
| 21.4
| 21.4
| ### |
2009-May-26 Tue
| 0.71
| 0.72
| ###
| ###
| 1,376,955
| ###
| ###
| ###
| 0.0 |
2009-May-25 Mon
| ###
| 0.72
| ###
| 0.7
| 857,655
| 308,755
| ###
| ###
| ### |
2009-May-22 Fri
| 0.7
| 0.7
| ###
| ###
| 1,651,846
| 578,146
| 17.5
| 17.5
| 0.0 |
2009-May-21 Thu
| 0.745
| 0.745
| 0.71
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-20 Wed
| 0.73
| 0.755
| 0.72
| 0.745
| 923,783
| 681,289
| 83.3
| 83.3
| ### |
2009-May-19 Tue
| 0.71
| ###
| ###
| 0.72
|
|
| ###
| ###
| ### |
2009-May-18 Mon
| ###
| 0.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-15 Fri
| ###
| 0.785
| 0.71
| ###
|
|
| 7.5
| 7.5
| 0.0 |
2009-May-14 Thu
| 0.82
| 0.825
| 0.75
| 0.75
|
|
| 6.3
| 6.3
| ### |
2009-May-13 Wed
| 0.845
| 0.88
| 0.83
| 0.845
|
|
| 70.4
| 70.4
| ### |
2009-May-12 Tue
| 0.855
| 0.855
| 0.82
| 0.83
|
|
| ###
| ###
| ### |
2009-May-11 Mon
| ###
| ###
| 0.86
| ###
| 8,030,225
| ###
| ###
| ###
| 0.0 |
2009-May-08 Fri
| 0.785
| 0.83
| 0.78
| 0.83
|
|
| 85.9
| 85.9
| ### |
2009-May-07 Thu
| 0.75
| 0.81
| 0.75
| 0.8
|
|
| ###
| ###
| 0.1 |
2009-May-06 Wed
| 0.75
| 0.76
| 0.73
| 0.73
| 807,777
| ###
| 20.3
| 20.3
| 0.1 |
2009-May-05 Tue
| 0.78
| 0.78
| 0.73
| 0.745
|
|
| 11.7
| 11.7
| ### |
2009-May-04 Mon
| ###
| 0.78
| ###
| 0.78
|
|
| 96.4
| 96.4
| 0.1 |
2009-May-01 Fri
| ###
| 0.685
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-30 Thu
| ###
| ###
| ###
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2009-Apr-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-28 Tue
| ###
| ###
| ###
| 0.675
| 5,262,226
| 0
| 90.8
| 90.8
| 0.0 |
2009-Apr-27 Mon
| ###
| 0.675
| ###
| 0.645
| 1,958,426
| ###
| 79.1
| 79.1
| ### |
2009-Apr-24 Fri
| ###
| ###
| ###
| 0.625
| 1,832,680
| 0
| ###
| ###
| 0.0 |
2009-Apr-23 Thu
| ###
| 0.625
| ###
| 0.625
|
|
| 79.4
| 79.4
| 0.0 |
2009-Apr-22 Wed
| ###
| ###
| ###
| ###
| 1,038,282
| 0
| 12.1
| 12.1
| 0.0 |
2009-Apr-21 Tue
| ###
| ###
| ###
| ###
| 1,899,283
| 0
| ###
| ###
| 0.0 |
2009-Apr-20 Mon
| ###
| ###
| ###
| 0.625
|
|
| 21.6
| 21.6
| 0.0 |
2009-Apr-17 Fri
| ###
| ###
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2009-Apr-16 Thu
| 0.625
| 0.655
| ###
| 0.655
| 2,328,458
| ###
| 87.2
| 87.2
| ### |
2009-Apr-15 Wed
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2009-Apr-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-08 Wed
| ###
| ###
| ###
| ###
| 796,155
| 0
| 14.1
| 14.1
| 0.0 |
2009-Apr-07 Tue
| 0.655
| ###
| 0.645
| ###
| 1,632,045
| ###
| 36.3
| 36.3
| 0.0 |
2009-Apr-06 Mon
| ###
| ###
| ###
| ###
| 6,278,858
| 0
| ###
| ###
| 0.0 |
2009-Apr-03 Fri
| 0.56
| ###
| 0.555
| ###
| 2,648,281
| ###
| ###
| ###
| 0.0 |
2009-Apr-02 Thu
| 0.56
| 0.56
| 0.545
| 0.55
|
|
| 18.2
| 18.2
| ### |
2009-Apr-01 Wed
| ###
| ###
| 0.545
| 0.545
|
|
| 4.6
| 4.6
| 0.0 |
2009-Mar-31 Tue
| 0.585
| 0.59
| 0.56
| 0.59
|
|
| 69.2
| 69.2
| 0.0 |
2009-Mar-30 Mon
| 0.57
| ###
| 0.555
| ###
|
|
| 89.7
| 89.7
| 0.0 |
2009-Mar-27 Fri
| 0.545
| 0.575
| 0.545
| ###
| 1,212,274
| 678,873
| ###
| ###
| 0.0 |
2009-Mar-26 Thu
| 0.53
| 0.55
| 0.53
| 0.55
|
|
| 82.2
| 82.2
| ### |
2009-Mar-25 Wed
| ###
| 0.54
| ###
| ###
| 1,904,627
| 514,249
| ###
| ###
| 0.0 |
2009-Mar-24 Tue
| 0.525
| 0.525
| ###
| 0.51
|
|
| ###
| ###
| ### |
2009-Mar-23 Mon
| 0.56
| 0.56
| 0.53
| 0.53
|
|
| 7.3
| 7.3
| 0.0 |
2009-Mar-20 Fri
| ###
| 0.57
| 0.54
| 0.555
| 1,151,344
| ###
| ###
| ###
| ### |
2009-Mar-19 Thu
| 0.57
| 0.59
| 0.56
| 0.575
| 3,390,221
| 1,949,377
| ###
| ###
| ### |
2009-Mar-18 Wed
| 0.575
| 0.575
| 0.555
| ###
| 1,195,283
| ###
| 25.6
| 25.6
| 0.0 |
2009-Mar-17 Tue
| 0.555
| 0.57
| 0.55
| 0.57
|
|
| 73.9
| 73.9
| ### |
2009-Mar-16 Mon
| 0.57
| 0.575
| 0.555
| 0.555
| 1,930,685
| ###
| 15.2
| 15.2
| ### |
2009-Mar-13 Fri
| 0.57
| 0.585
| 0.56
| 0.585
|
|
| 74.0
| 74.0
| ### |
2009-Mar-12 Thu
| 0.57
| 0.58
| 0.56
| 0.56
|
|
| 22.7
| 22.7
| ### |
2009-Mar-11 Wed
| 0.59
| 0.59
| 0.57
| 0.58
|
|
| ###
| ###
| ### |
2009-Mar-10 Tue
| ###
| 0.58
| ###
| 0.575
| 552,148
| 160,122
| 79.5
| 79.5
| ### |
2009-Mar-09 Mon
| 0.58
| 0.58
| 0.56
| 0.56
| 917,451
| 522,947
| 15.7
| 15.7
| ### |
2009-Mar-06 Fri
| ###
| ###
| 0.58
| 0.585
| 1,004,140
| ###
| 16.4
| 16.4
| ### |
2009-Mar-05 Thu
| ###
| ###
| ###
| ###
|
|
| 15.1
| 15.1
| 0.0 |
2009-Mar-04 Wed
| 0.58
| ###
| 0.58
| ###
|
|
| 93.2
| 93.2
| 0.0 |
2009-Mar-03 Tue
| 0.585
| ###
| 0.57
| 0.585
|
|
| 74.5
| 74.5
| ### |
2009-Mar-02 Mon
| ###
| ###
| ###
| ###
| 746,489
| 0
| ###
| ###
| 0.0 |
2009-Feb-27 Fri
| ###
| ###
| ###
| ###
| 1,085,684
| 0
| 90.8
| 90.8
| 0.0 |
2009-Feb-26 Thu
| ###
| ###
| 0.59
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-25 Wed
| ###
| ###
| 0.59
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-24 Tue
| ###
| ###
| ###
| ###
| 507,077
| 0
| 27.6
| 27.6
| 0.0 |
2009-Feb-23 Mon
| ###
| ###
| ###
| ###
| 498,256
| 0
| ###
| ###
| 0.0 |
2009-Feb-20 Fri
| 0.625
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-19 Thu
| ###
| ###
| ###
| 0.625
|
|
| ###
| ###
| 0.0 |
2009-Feb-18 Wed
| ###
| ###
| 0.59
| ###
| 1,035,929
| ###
| 87.9
| 87.9
| 0.0 |
2009-Feb-17 Tue
| ###
| 0.655
| 0.625
| 0.625
| 698,720
| 447,180
| 18.4
| 18.4
| 0.0 |
2009-Feb-16 Mon
| 0.675
| 0.675
| ###
| 0.645
| 510,948
| 172,444
| 11.8
| 11.8
| ### |
2009-Feb-13 Fri
| ###
| ###
| ###
| ###
| 906,721
| 0
| ###
| ###
| 0.0 |
2009-Feb-12 Thu
| ###
| ###
| ###
| 0.625
|
|
| ###
| ###
| 0.0 |
2009-Feb-11 Wed
| ###
| 0.625
| 0.59
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2009-Feb-10 Tue
| ###
| ###
| ###
| ###
| 921,659
| 0
| 15.6
| 15.6
| 0.0 |
2009-Feb-09 Mon
| ###
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-06 Fri
| ###
| ###
| ###
| ###
|
|
| 90.1
| 90.1
| 0.0 |
2009-Feb-05 Thu
| ###
| ###
| 0.585
| ###
| 1,233,879
| ###
| ###
| ###
| 0.0 |
2009-Feb-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-03 Tue
| 0.585
| ###
| 0.585
| 0.625
| 1,330,041
| ###
| 94.5
| 94.5
| 0.0 |
2009-Feb-02 Mon
| 0.575
| ###
| 0.57
| 0.59
|
|
| 83.3
| 83.3
| 0.0 |
2009-Jan-30 Fri
| ###
| 0.59
| ###
| 0.57
|
|
| ###
| ###
| ### |
2009-Jan-29 Thu
| 0.585
| ###
| ###
| 0.575
| 984,175
| 0
| ###
| ###
| ### |
2009-Jan-28 Wed
| ###
| 0.59
| 0.53
| 0.575
| 1,065,058
| ###
| ###
| ###
| ### |
2009-Jan-27 Tue
| 0.54
| 0.54
| ###
| 0.54
| 712,645
| ###
| 75.1
| 75.1
| 0.0 |
2009-Jan-23 Fri
| 0.57
| 0.57
| ###
| 0.51
|
|
| 5.0
| 5.0
| ### |
2009-Jan-22 Thu
| 0.575
| ###
| 0.57
| 0.57
| 657,425
| ###
| ###
| ###
| ### |
2009-Jan-21 Wed
| 0.585
| 0.59
| ###
| 0.57
| 1,519,674
| ###
| 22.5
| 22.5
| ### |
2009-Jan-20 Tue
| ###
| ###
| 0.585
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2009-Jan-19 Mon
| 0.645
| 0.655
| ###
| ###
|
|
| 36.0
| 36.0
| 0.0 |
2009-Jan-16 Fri
| 0.685
| 0.7
| ###
| ###
| 1,794,452
| 628,058
| ###
| ###
| 0.0 |
2009-Jan-15 Thu
| 0.675
| ###
| ###
| 0.675
| 1,678,086
| 0
| 81.0
| 81.0
| 0.0 |
2009-Jan-14 Wed
| 0.675
| 0.74
| 0.655
| 0.71
| 3,474,941
| 2,423,771
| 90.5
| 90.5
| ### |
2009-Jan-13 Tue
| ###
| ###
| ###
| ###
|
|
| 91.3
| 91.3
| 0.0 |
2009-Jan-12 Mon
| ###
| 0.685
| ###
| ###
| 907,848
| ###
| ###
| ###
| 0.0 |
2009-Jan-09 Fri
| ###
| 0.685
| ###
| 0.685
| 1,178,744
| ###
| 83.7
| 83.7
| 0.0 |
2009-Jan-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-07 Wed
| 0.625
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-06 Tue
| ###
| ###
| ###
| ###
| 995,850
| 0
| 17.4
| 17.4
| 0.0 |
2009-Jan-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-02 Fri
| 0.59
| ###
| 0.58
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-31 Wed
| 0.585
| 0.59
| ###
| 0.59
| 657,456
| 193,949
| 63.6
| 63.6
| 0.0 |
2008-Dec-30 Tue
| ###
| ###
| 0.54
| 0.585
|
|
| ###
| ###
| ### |
2008-Dec-29 Mon
| ###
| ###
| ###
| ###
| 1,007,977
| 0
| 67.6
| 67.6
| 0.0 |
2008-Dec-24 Wed
| ###
| ###
| ###
| ###
| 454,721
| 0
| 83.4
| 83.4
| 0.0 |
2008-Dec-23 Tue
| ###
| ###
| 0.59
| ###
| 2,644,175
| ###
| ###
| ###
| 0.0 |
2008-Dec-22 Mon
| ###
| ###
| 0.57
| ###
| 3,479,729
| 991,722
| ###
| ###
| 0.0 |
2008-Dec-19 Fri
| 0.53
| ###
| 0.525
| ###
|
|
| 98.6
| 98.6
| 0.0 |
2008-Dec-18 Thu
| 0.48
| 0.525
| ###
| 0.525
|
|
| ###
| ###
| 0.0 |
2008-Dec-17 Wed
| 0.46
| 0.5
| 0.46
| 0.47
|
|
| 80.5
| 80.5
| ### |
2008-Dec-16 Tue
| 0.455
| 0.46
| 0.44
| 0.46
|
|
| 80.9
| 80.9
| 0.0 |
2008-Dec-15 Mon
| 0.42
| ###
| 0.42
| 0.45
| 1,222,920
| ###
| 92.0
| 92.0
| 0.0 |
2008-Dec-12 Fri
| ###
| 0.43
| ###
| 0.42
| 755,920
| 162,522
| 78.8
| 78.8
| ### |
2008-Dec-11 Thu
| 0.445
| 0.445
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
2008-Dec-10 Wed
| 0.44
| 0.44
| 0.425
| 0.44
|
|
| 66.9
| 66.9
| ### |
2008-Dec-09 Tue
| 0.455
| 0.455
| ###
| 0.44
| 1,182,853
| ###
| ###
| ###
| ### |
2008-Dec-08 Mon
| 0.42
| 0.445
| 0.42
| 0.44
|
|
| 87.8
| 87.8
| ### |
2008-Dec-05 Fri
| 0.42
| 0.445
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
2008-Dec-04 Thu
| 0.44
| 0.45
| 0.4
| 0.4
| 1,400,271
| ###
| 8.7
| 8.7
| 0.0 |
2008-Dec-03 Wed
| 0.42
| 0.47
| ###
| 0.42
|
|
| ###
| ###
| ### |
2008-Dec-02 Tue
| ###
| 0.425
| 0.4
| 0.4
| 1,610,876
| 664,486
| 30.9
| 30.9
| 0.0 |
2008-Dec-01 Mon
| 0.41
| 0.45
| 0.41
| ###
|
|
| 92.1
| 92.1
| 0.0 |
2008-Nov-28 Fri
| 0.41
| ###
| ###
| 0.41
|
|
| 66.2
| 66.2
| ### |
2008-Nov-27 Thu
| ###
| 0.42
| 0.385
| ###
|
|
| 17.1
| 17.1
| 0.0 |
2008-Nov-26 Wed
| 0.4
| ###
| 0.385
| ###
| 730,452
| ###
| 29.2
| 29.2
| 0.0 |
2008-Nov-25 Tue
| ###
| ###
| 0.385
| 0.385
|
|
| 26.0
| 26.0
| 0.0 |
2008-Nov-24 Mon
| 0.375
| 0.375
| ###
| ###
| 1,047,584
| 196,422
| 22.5
| 22.5
| 0.0 |
2008-Nov-21 Fri
| ###
| 0.375
| ###
| 0.345
|
|
| ###
| ###
| 0.0 |
2008-Nov-20 Thu
| ###
| ###
| ###
| 0.345
| 1,483,985
| 0
| ###
| ###
| 0.0 |
2008-Nov-19 Wed
| ###
| ###
| ###
| ###
| 1,292,645
| 0
| 19.6
| 19.6
| 0.0 |
2008-Nov-18 Tue
| 0.4
| ###
| 0.385
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-17 Mon
| 0.42
| 0.42
| ###
| ###
|
|
| 41.1
| 41.1
| 0.0 |
2008-Nov-14 Fri
| ###
| 0.45
| 0.42
| 0.43
|
|
| ###
| ###
| ### |
2008-Nov-13 Thu
| ###
| ###
| ###
| 0.41
| 1,741,027
| 0
| ###
| ###
| ### |
2008-Nov-12 Wed
| ###
| ###
| ###
| 0.42
|
|
| ###
| ###
| ### |
2008-Nov-11 Tue
| ###
| ###
| 0.385
| 0.4
|
|
| 10.2
| 10.2
| 0.0 |
2008-Nov-10 Mon
| 0.58
| 0.58
| 0.44
| 0.44
|
|
| 0.3
| 0.3
| ### |
2008-Nov-07 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Nov-06 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Nov-05 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Nov-04 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Nov-03 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Oct-31 Fri
| ###
| 0.43
| ###
| ###
| 2,318,447
| ###
| ###
| ###
| 0.0 |
2008-Oct-30 Thu
| ###
| ###
| ###
| ###
| 2,181,750
| 0
| ###
| ###
| 0.0 |
2008-Oct-29 Wed
| ###
| ###
| 0.345
| 0.345
|
|
| ###
| ###
| 0.0 |
2008-Oct-28 Tue
| ###
| 0.355
| ###
| ###
| 1,751,385
| 310,870
| ###
| ###
| 0.0 |
2008-Oct-27 Mon
| ###
| ###
| 0.325
| ###
| 1,293,377
| 210,173
| 89.7
| 89.7
| 0.0 |
2008-Oct-24 Fri
| ###
| ###
| ###
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2008-Oct-23 Thu
| ###
| 0.385
| 0.345
| ###
| 4,108,177
| 1,499,484
| ###
| ###
| 0.0 |
2008-Oct-22 Wed
| ###
| 0.385
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2008-Oct-21 Tue
| ###
| ###
| 0.385
| 0.385
|
|
| 27.4
| 27.4
| 0.0 |
2008-Oct-20 Mon
| 0.4
| 0.41
| ###
| ###
|
|
| 8.6
| 8.6
| 0.0 |
2008-Oct-17 Fri
| 0.49
| 0.5
| 0.4
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-16 Thu
| ###
| 0.455
| 0.4
| 0.45
|
|
| ###
| ###
| 0.0 |
2008-Oct-15 Wed
| 0.54
| 0.54
| 0.48
| 0.48
|
|
| ###
| ###
| 0.0 |
2008-Oct-14 Tue
| 0.56
| ###
| 0.51
| 0.53
|
|
| ###
| ###
| 0.0 |
2008-Oct-13 Mon
| ###
| 0.44
| ###
| 0.44
| 5,192,172
| 1,142,277
| ###
| ###
| ### |
2008-Oct-10 Fri
| 0.4
| 0.4
| ###
| 0.325
|
|
| 6.9
| 6.9
| ### |
2008-Oct-09 Thu
| 0.48
| 0.48
| 0.41
| 0.455
| 5,695,675
| 2,534,575
| 23.8
| 23.8
| 0.0 |
2008-Oct-08 Wed
| 0.525
| 0.54
| 0.48
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-07 Tue
| 0.5
| 0.58
| 0.48
| 0.58
|
|
| 97.7
| 97.7
| ### |
2008-Oct-06 Mon
| ###
| ###
| 0.57
| 0.57
|
|
| ###
| ###
| ### |
2008-Oct-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-02 Thu
| ###
| ###
| 0.655
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2008-Oct-01 Wed
| ###
| 0.72
| ###
| ###
| 1,459,140
| ###
| 11.1
| 11.1
| 0.0 |
2008-Sep-30 Tue
| 0.72
| 0.73
| ###
| 0.685
| 2,848,649
| 1,039,756
| 12.6
| 12.6
| 0.0 |
2008-Sep-29 Mon
| 0.79
| 0.825
| ###
| 0.79
|
|
| 83.0
| 83.0
| ### |
2008-Sep-26 Fri
| 0.78
| ###
| 0.77
| 0.78
| 909,255
| ###
| ###
| ###
| 0.1 |
2008-Sep-25 Thu
| 0.755
| 0.785
| 0.75
| 0.76
| 2,011,573
| 1,543,882
| ###
| ###
| 0.1 |
2008-Sep-24 Wed
| 0.72
| ###
| ###
| 0.76
|
|
| 89.5
| 89.5
| 0.1 |
2008-Sep-23 Tue
| ###
| ###
| 0.725
| 0.725
|
|
| 10.8
| 10.8
| ### |
2008-Sep-22 Mon
| 0.79
| 0.81
| 0.76
| 0.785
|
|
| 38.8
| 38.8
| ### |
2008-Sep-19 Fri
| ###
| ###
| 0.685
| 0.7
| 3,791,721
| ###
| ###
| ###
| ### |
2008-Sep-18 Thu
| 0.645
| ###
| 0.59
| 0.645
|
|
| ###
| ###
| ### |
2008-Sep-17 Wed
| 0.755
| 0.76
| ###
| 0.7
| 2,510,142
| 953,853
| ###
| ###
| ### |
2008-Sep-16 Tue
| 0.75
| 0.78
| ###
| 0.76
| 2,645,246
| 1,031,645
| 74.7
| 74.7
| 0.1 |
2008-Sep-15 Mon
| 0.85
| 0.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-12 Fri
| 0.84
| 0.85
| 0.82
| 0.85
| 1,400,174
| 1,169,145
| ###
| ###
| ### |
2008-Sep-11 Thu
| 0.85
| ###
| ###
| 0.82
| 2,213,254
| 0
| 23.4
| 23.4
| 0.1 |
2008-Sep-10 Wed
| 0.825
| 0.87
| 0.82
| 0.87
|
|
| 93.8
| 93.8
| 0.1 |
2008-Sep-09 Tue
| ###
| ###
| 0.84
| 0.85
|
|
| 27.3
| 27.3
| ### |
2008-Sep-08 Mon
| 0.85
| 0.87
| 0.84
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-05 Fri
| 0.83
| 0.85
| ###
| ###
| 3,086,247
| 1,311,654
| ###
| ###
| 0.0 |
2008-Sep-04 Thu
| ###
| ###
| ###
| 0.875
|
|
| ###
| ###
| 0.1 |
2008-Sep-03 Wed
| ###
| 0.975
| ###
| ###
| 5,617,772
| ###
| ###
| ###
| 0.0 |
2008-Sep-02 Tue
| ###
| ###
| ###
| 1
| 5,512,985
| 0
| ###
| ###
| ### |
2008-Sep-01 Mon
| ###
| ###
| ###
| ###
|
|
| 97.6
| 97.6
| 0.0 |
2008-Aug-29 Fri
| ###
| ###
| 0.89
| ###
| 1,951,952
| ###
| 15.8
| 15.8
| 0.0 |
2008-Aug-28 Thu
| 0.87
| ###
| 0.87
| ###
| 5,258,589
| 2,287,486
| 88.9
| 88.9
| 0.0 |
2008-Aug-27 Wed
| 0.82
| 0.855
| 0.82
| 0.845
|
|
| 88.2
| 88.2
| ### |
2008-Aug-26 Tue
| 0.81
| 0.825
| ###
| 0.81
|
|
| 65.4
| 65.4
| 0.1 |
2008-Aug-25 Mon
| 0.83
| 0.84
| ###
| ###
| 1,412,241
| 593,141
| ###
| ###
| 0.0 |
2008-Aug-22 Fri
| 0.84
| 0.86
| 0.82
| 0.83
|
|
| ###
| ###
| ### |
2008-Aug-21 Thu
| 0.88
| 0.88
| ###
| ###
| 927,050
| ###
| 9.8
| 9.8
| 0.0 |
2008-Aug-20 Wed
| 0.84
| 0.86
| 0.83
| 0.86
| 1,160,651
| 980,750
| 79.5
| 79.5
| ### |
2008-Aug-19 Tue
| 0.85
| 0.855
| 0.82
| 0.84
| 636,171
| ###
| ###
| ###
| ### |
2008-Aug-18 Mon
| 0.89
| ###
| 0.85
| 0.85
| 1,003,788
| ###
| ###
| ###
| ### |
2008-Aug-15 Fri
| 0.89
| ###
| 0.84
| 0.87
| 1,377,979
| 578,751
| ###
| ###
| 0.1 |
2008-Aug-14 Thu
| 0.845
| 0.89
| 0.84
| 0.88
| 2,756,155
| 2,384,074
| ###
| ###
| 0.1 |
2008-Aug-13 Wed
| 0.88
| 0.88
| 0.845
| 0.845
|
|
| ###
| ###
| ### |
2008-Aug-12 Tue
| ###
| ###
| 0.87
| 0.87
|
|
| ###
| ###
| 0.1 |
2008-Aug-11 Mon
| ###
| 0.925
| ###
| ###
| 2,257,254
| 1,043,979
| ###
| ###
| 0.0 |
2008-Aug-08 Fri
| ###
| ###
| 0.875
| ###
| 2,033,622
| ###
| ###
| ###
| 0.0 |
2008-Aug-07 Thu
| ###
| 0.925
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-06 Wed
| ###
| ###
| ###
| ###
| 1,570,788
| 0
| ###
| ###
| 0.0 |
2008-Aug-05 Tue
| ###
| ###
| 0.89
| 0.89
| 2,736,420
| ###
| 12.7
| 12.7
| ### |
2008-Aug-04 Mon
| 1
| ###
| ###
| ###
| 1,322,289
| 0
| 21.1
| 21.1
| 0.0 |
2008-Aug-01 Fri
| ###
| ###
| ###
| ###
| 1,683,955
| 0
| 10.0
| 10.0
| 0.0 |
2008-Jul-31 Thu
| 0.975
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-30 Wed
| ###
| ###
| 0.925
| 0.955
|
|
| ###
| ###
| 0.1 |
2008-Jul-29 Tue
| 0.885
| ###
| 0.855
| ###
| 1,785,386
| 763,252
| ###
| ###
| 0.0 |
2008-Jul-28 Mon
| ###
| 0.975
| 0.89
| ###
| 2,938,843
| 2,740,471
| ###
| ###
| 0.0 |
2008-Jul-25 Fri
| 0.975
| ###
| ###
| ###
| 2,149,358
| 0
| ###
| ###
| 0.0 |
2008-Jul-24 Thu
| ###
| ###
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2008-Jul-23 Wed
| ###
| ###
| ###
| ###
|
|
| 17.1
| 17.1
| 0.0 |
2008-Jul-22 Tue
| ###
| ###
| 1
| 1
|
|
| 20.5
| 20.5
| ### |
2008-Jul-21 Mon
| ###
| ###
| ###
| ###
| 2,812,651
| 0
| ###
| ###
| 0.0 |
2008-Jul-18 Fri
| 0.955
| ###
| 0.875
| ###
| 3,802,979
| ###
| ###
| ###
| 0.0 |
2008-Jul-17 Thu
| ###
| ###
| ###
| ###
| 3,883,086
| 0
| 1.5
| 1.5
| 0.0 |
2008-Jul-16 Wed
| 1
| 1.045
| ###
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2008-Jul-15 Tue
| ###
| ###
| ###
| ###
| 3,325,475
| 0
| ###
| ###
| 0.0 |
2008-Jul-14 Mon
| ###
| 1.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-11 Fri
| ###
| 1.22
| ###
| 1.175
|
|
| ###
| ###
| ### |
2008-Jul-10 Thu
| ###
| ###
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2008-Jul-09 Wed
| 1.21
| ###
| ###
| ###
|
|
| 12.0
| 12.0
| 0.0 |
2008-Jul-08 Tue
| 1.24
| 1.24
| ###
| 1.2
| 1,966,842
| 1,219,442
| 25.2
| 25.2
| 0.1 |
2008-Jul-07 Mon
| ###
| ###
| ###
| 1.22
| 4,885,758
| 0
| 7.1
| 7.1
| 0.1 |
2008-Jul-04 Fri
| ###
| ###
| 1.27
| 1.27
| 2,830,340
| ###
| ###
| ###
| ### |
2008-Jul-03 Thu
| 1.4
| 1.4
| 1.285
| ###
| 6,439,726
| ###
| ###
| ###
| 0.0 |
2008-Jul-02 Wed
| 1.46
| 1.46
| 1.42
| 1.44
|
|
| ###
| ###
| 0.1 |
2008-Jul-01 Tue
| 1.44
| 1.48
| 1.425
| 1.44
|
|
| 72.7
| 72.7
| 0.1 |
2008-Jun-30 Mon
| ###
| 1.45
| 1.375
| 1.445
|
|
| 86.4
| 86.4
| ### |
2008-Jun-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-26 Thu
| ###
| 1.46
| ###
| ###
| 1,791,042
| ###
| ###
| ###
| 0.0 |
2008-Jun-25 Wed
| 1.47
| 1.48
| 1.375
| ###
|
|
| 17.4
| 17.4
| 0.0 |
2008-Jun-24 Tue
| 1.53
| 1.53
| 1.47
| ###
| 3,729,386
| 5,594,079
| ###
| ###
| 0.0 |
2008-Jun-23 Mon
| 1.375
| 1.44
| 1.345
| 1.43
|
|
| 89.7
| 89.7
| 0.1 |
2008-Jun-20 Fri
| 1.51
| 1.51
| 1.42
| 1.42
| 1,215,053
| 1,780,052
| ###
| ###
| ### |
2008-Jun-19 Thu
| 1.53
| 1.55
| 1.49
| 1.51
|
|
| ###
| ###
| 0.1 |
2008-Jun-18 Wed
| ###
| 1.56
| 1.46
| ###
| 2,994,654
| 4,521,927
| 89.5
| 89.5
| 0.0 |
2008-Jun-17 Tue
| 1.48
| 1.48
| 1.425
| 1.475
|
|
| ###
| ###
| 0.1 |
2008-Jun-16 Mon
| 1.41
| 1.5
| 1.41
| 1.485
| 1,821,248
| ###
| ###
| ###
| ### |
2008-Jun-13 Fri
| 1.4
| 1.43
| 1.375
| 1.385
| 1,540,456
| 2,160,489
| 36.0
| 36.0
| 0.1 |
2008-Jun-12 Thu
| 1.44
| ###
| ###
| 1.375
|
|
| ###
| ###
| 0.1 |
2008-Jun-11 Wed
| 1.46
| ###
| ###
| 1.48
|
|
| ###
| ###
| 0.1 |
2008-Jun-10 Tue
| 1.47
| 1.49
| 1.425
| 1.46
| 3,179,677
| 4,634,379
| 42.4
| 42.4
| 0.1 |
2008-Jun-06 Fri
| ###
| ###
| 1.53
| 1.53
| 3,127,252
| 2,392,347
| 12.6
| 12.6
| ### |
2008-Jun-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-04 Wed
| 1.82
| 1.82
| 1.685
| 1.685
|
|
| ###
| ###
| ### |
2008-Jun-03 Tue
| 1.74
| 1.83
| 1.725
| 1.82
|
|
| ###
| ###
| ### |
2008-Jun-02 Mon
| 1.74
| ###
| ###
| 1.74
|
|
| 73.2
| 73.2
| 0.1 |
2008-May-30 Fri
| 1.645
| ###
| 1.525
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2008-May-29 Thu
| 1.82
| 1.87
| ###
| ###
|
|
| 1.8
| 1.8
| 0.0 |
2008-May-28 Wed
| ###
| 1.8
| 1.645
| 1.79
| 14,555,524
| ###
| 94.6
| 94.6
| 0.1 |
2008-May-27 Tue
| 1.49
| 1.625
| 1.49
| 1.625
|
|
| 96.0
| 96.0
| ### |
2008-May-26 Mon
| 1.41
| 1.48
| ###
| 1.48
| 6,619,651
| 4,898,541
| ###
| ###
| 0.1 |
2008-May-23 Fri
| ###
| 1.42
| ###
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2008-May-22 Thu
| 1.25
| ###
| ###
| ###
| 7,004,744
| 0
| 95.5
| 95.5
| 0.0 |
2008-May-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-20 Tue
| 1.25
| 1.255
| ###
| 1.185
| 3,261,386
| ###
| ###
| ###
| 0.1 |
2008-May-19 Mon
| 1.24
| 1.25
| 1.225
| 1.23
|
|
| 30.8
| 30.8
| 0.1 |
2008-May-16 Fri
| 1.24
| ###
| ###
| ###
| 1,811,127
| 0
| ###
| ###
| 0.0 |
2008-May-15 Thu
| ###
| 1.25
| ###
| 1.225
|
|
| ###
| ###
| 0.1 |
2008-May-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-13 Tue
| ###
| 1.29
| ###
| ###
|
|
| 15.3
| 15.3
| 0.0 |
2008-May-12 Mon
| 1.23
| 1.25
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2008-May-09 Fri
| 1.27
| 1.28
| ###
| ###
| 1,776,140
| 1,136,729
| ###
| ###
| 0.0 |
2008-May-08 Thu
| ###
| 1.29
| ###
| 1.255
| 3,077,843
| ###
| ###
| ###
| ### |
2008-May-07 Wed
| ###
| 1.44
| 1.26
| 1.26
|
|
| ###
| ###
| ### |
2008-May-06 Tue
| ###
| ###
| 1.21
| ###
| 9,524,476
| ###
| ###
| ###
| 0.0 |
2008-May-05 Mon
| 1.24
| ###
| 1.23
| 1.28
| 16,532,046
| ###
| ###
| ###
| ### |
2008-May-02 Fri
| ###
| ###
| ###
| ###
| 11,827,375
| 0
| ###
| ###
| 0.0 |
2008-May-01 Thu
| 0.83
| ###
| 0.82
| ###
|
|
| 96.8
| 96.8
| 0.0 |
2008-Apr-30 Wed
| 0.83
| 0.84
| ###
| 0.83
|
|
| ###
| ###
| ### |
2008-Apr-29 Tue
| 0.84
| 0.845
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-28 Mon
| 0.845
| 0.855
| ###
| 0.84
|
|
| ###
| ###
| ### |
2008-Apr-24 Thu
| 0.85
| 0.85
| 0.83
| ###
| 1,189,123
| ###
| ###
| ###
| 0.0 |
2008-Apr-23 Wed
| 0.855
| 0.86
| 0.845
| 0.85
|
|
| 28.2
| 28.2
| ### |
2008-Apr-22 Tue
| 0.87
| 0.87
| 0.855
| 0.86
| 990,475
| 854,284
| ###
| ###
| ### |
2008-Apr-21 Mon
| 0.87
| 0.885
| 0.855
| 0.87
|
|
| 66.6
| 66.6
| 0.1 |
2008-Apr-18 Fri
| 0.855
| 0.86
| ###
| 0.86
| 1,274,754
| 548,144
| 74.1
| 74.1
| ### |
2008-Apr-17 Thu
| 0.86
| 0.87
| 0.84
| 0.855
| 2,238,140
| ###
| 34.4
| 34.4
| ### |
2008-Apr-16 Wed
| 0.825
| 0.845
| ###
| ###
| 2,423,953
| 1,024,120
| 74.1
| 74.1
| 0.0 |
2008-Apr-15 Tue
| 0.76
| 0.79
| 0.755
| 0.79
|
|
| ###
| ###
| ### |
2008-Apr-14 Mon
| 0.755
| ###
| ###
| 0.745
| 714,749
| 0
| ###
| ###
| ### |
2008-Apr-11 Fri
| 0.76
| 0.785
| 0.755
| 0.77
| 942,822
| 725,972
| ###
| ###
| 0.1 |
2008-Apr-10 Thu
| 0.745
| 0.77
| 0.745
| ###
| 5,280,124
| ###
| ###
| ###
| 0.0 |
2008-Apr-09 Wed
| 0.78
| 0.785
| 0.74
| 0.74
| 4,107,856
| 3,132,240
| ###
| ###
| 0.1 |
2008-Apr-08 Tue
| 0.76
| ###
| 0.755
| 0.77
| 6,877,324
| 2,596,189
| 79.6
| 79.6
| 0.1 |
2008-Apr-07 Mon
| 0.755
| 0.76
| ###
| 0.74
| 1,890,354
| ###
| 18.9
| 18.9
| 0.1 |
2008-Apr-04 Fri
| 0.76
| 0.76
| 0.73
| 0.74
| 2,660,625
| ###
| 14.1
| 14.1
| 0.1 |
2008-Apr-03 Thu
| ###
| 0.77
| 0.72
| 0.75
| 3,983,029
| 2,967,356
| 78.4
| 78.4
| ### |
2008-Apr-02 Wed
| ###
| 0.77
| 0.7
| 0.72
|
|
| ###
| ###
| ### |
2008-Apr-01 Tue
| 0.71
| 0.71
| 0.71
| 0.71
| 0
|
|
|
| ### |
2008-Mar-31 Mon
| 0.71
| 0.71
| 0.71
| 0.71
| 0
|
|
|
| ### |
2008-Mar-28 Fri
| 0.76
| 0.76
| 0.71
| 0.71
|
|
| ###
| ###
| ### |
2008-Mar-27 Thu
| 0.76
| 0.78
| 0.76
| 0.78
|
|
| ###
| ###
| 0.1 |
2008-Mar-26 Wed
| 0.72
| 0.79
| 0.72
| 0.79
| 1,585,276
| 1,196,883
| 96.4
| 96.4
| ### |
2008-Mar-25 Tue
| 0.71
| 0.72
| 0.7
| 0.72
| 1,098,184
| ###
| ###
| ###
| ### |
2008-Mar-20 Thu
| ###
| ###
| ###
| ###
| 1,215,721
| 0
| ###
| ###
| 0.0 |
2008-Mar-19 Wed
| 0.73
| 0.73
| 0.71
| 0.73
|
|
| 69.1
| 69.1
| 0.1 |
2008-Mar-18 Tue
| 0.72
| 0.725
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2008-Mar-17 Mon
| 0.71
| ###
| ###
| 0.72
| 1,185,247
| 0
| ###
| ###
| ### |
2008-Mar-14 Fri
| 0.71
| 0.745
| 0.7
| 0.74
|
|
| 86.0
| 86.0
| 0.1 |
2008-Mar-13 Thu
| ###
| 0.71
| 0.675
| ###
| 1,455,929
| ###
| 28.9
| 28.9
| 0.0 |
2008-Mar-12 Wed
| 0.72
| 0.73
| ###
| ###
| 1,815,257
| ###
| ###
| ###
| 0.0 |
2008-Mar-11 Tue
| ###
| ###
| 0.655
| ###
| 2,663,549
| ###
| ###
| ###
| 0.0 |
2008-Mar-10 Mon
| 0.73
| 0.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-07 Fri
| ###
| 0.745
| 0.7
| 0.74
|
|
| 92.7
| 92.7
| 0.1 |
2008-Mar-06 Thu
| 0.71
| 0.74
| ###
| 0.73
|
|
| ###
| ###
| 0.1 |
2008-Mar-05 Wed
| 0.76
| ###
| ###
| ###
| 4,121,154
| 0
| ###
| ###
| 0.0 |
2008-Mar-04 Tue
| 0.81
| 0.81
| 0.745
| 0.745
| 4,606,756
| 3,581,752
| 6.9
| 6.9
| ### |
2008-Mar-03 Mon
| 0.82
| 0.825
| 0.79
| ###
|
|
| 43.6
| 43.6
| 0.0 |
2008-Feb-29 Fri
| 0.86
| 0.86
| 0.83
| 0.845
|
|
| ###
| ###
| ### |
2008-Feb-28 Thu
| 0.855
| 0.875
| 0.845
| 0.86
| 2,366,626
| ###
| 73.2
| 73.2
| ### |
2008-Feb-27 Wed
| 0.875
| 0.875
| 0.845
| 0.86
| 2,198,672
| 1,890,857
| ###
| ###
| ### |
2008-Feb-26 Tue
| ###
| ###
| 0.845
| 0.87
| 4,566,976
| 1,929,547
| ###
| ###
| 0.1 |
2008-Feb-25 Mon
| ###
| 0.89
| 0.785
| 0.89
| 9,095,924
| ###
| ###
| ###
| ### |
2008-Feb-22 Fri
| 0.785
| ###
| 0.775
| 0.8
| 2,038,570
| 789,945
| ###
| ###
| 0.1 |
2008-Feb-21 Thu
| 0.79
| ###
| 0.78
| 0.8
|
|
| ###
| ###
| 0.1 |
2008-Feb-20 Wed
| ###
| ###
| 0.78
| 0.78
| 1,849,377
| 721,257
| ###
| ###
| 0.1 |
2008-Feb-19 Tue
| 0.825
| 0.85
| 0.8
| 0.8
| 2,233,280
| 1,842,456
| ###
| ###
| 0.1 |
2008-Feb-18 Mon
| ###
| 0.8
| 0.775
| 0.785
| 2,455,047
| 1,933,349
| ###
| ###
| ### |
2008-Feb-15 Fri
| ###
| 0.83
| 0.79
| 0.8
| 3,834,542
| 3,105,979
| ###
| ###
| 0.1 |
2008-Feb-14 Thu
| ###
| 0.87
| 0.825
| 0.84
| 1,634,686
| ###
| 15.2
| 15.2
| ### |
2008-Feb-13 Wed
| ###
| ###
| 0.86
| 0.87
|
|
| ###
| ###
| 0.1 |
2008-Feb-12 Tue
| 0.78
| ###
| 0.75
| 0.855
| 7,078,474
| 2,654,427
| ###
| ###
| ### |
2008-Feb-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-08 Fri
| 0.8
| 0.82
| 0.79
| 0.82
| 3,771,281
| 3,035,881
| ###
| ###
| 0.1 |
2008-Feb-07 Thu
| 0.82
| 0.82
| 0.785
| ###
| 1,335,220
| ###
| 17.6
| 17.6
| 0.0 |
2008-Feb-06 Wed
| 0.83
| ###
| 0.8
| 0.825
| 2,234,359
| 893,743
| ###
| ###
| 0.1 |
2008-Feb-05 Tue
| 0.89
| ###
| 0.875
| 0.88
|
|
| 35.2
| 35.2
| 0.1 |
2008-Feb-04 Mon
| 0.87
| ###
| 0.86
| 0.89
| 4,974,782
| 2,139,156
| ###
| ###
| ### |
2008-Feb-01 Fri
| ###
| 0.81
| 0.74
| 0.81
|
|
| 90.2
| 90.2
| 0.1 |
2008-Jan-31 Thu
| 0.78
| 0.785
| ###
| 0.71
| 2,110,021
| 828,183
| ###
| ###
| ### |
2008-Jan-30 Wed
| 0.82
| 0.84
| 0.775
| 0.78
| 1,656,986
| ###
| ###
| ###
| 0.1 |
2008-Jan-29 Tue
| 0.85
| 0.85
| 0.775
| 0.8
|
|
| 10.3
| 10.3
| 0.1 |
2008-Jan-25 Fri
| 0.75
| 0.825
| 0.75
| ###
| 4,061,644
| 3,198,544
| ###
| ###
| 0.0 |
2008-Jan-24 Thu
| 0.73
| 0.76
| 0.7
| 0.73
| 3,410,542
| ###
| ###
| ###
| 0.1 |
2008-Jan-23 Wed
| 0.71
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-22 Tue
| 0.71
| 0.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-21 Mon
| 0.77
| 0.81
| 0.755
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-18 Fri
| 0.8
| 0.8
| 0.74
| 0.76
|
|
| ###
| ###
| 0.1 |
2008-Jan-17 Thu
| 0.88
| 0.88
| 0.84
| 0.84
|
|
| 10.2
| 10.2
| ### |
2008-Jan-16 Wed
| 0.87
| ###
| 0.86
| 0.88
| 2,287,271
| 983,526
| ###
| ###
| 0.1 |
2008-Jan-15 Tue
| ###
| ###
| ###
| ###
| 2,831,240
| 0
| 81.8
| 81.8
| 0.0 |
2008-Jan-14 Mon
| 0.88
| ###
| 0.85
| 0.855
|
|
| ###
| ###
| ### |
2008-Jan-11 Fri
| ###
| ###
| ###
| ###
| 1,599,328
| 0
| 4.0
| 4.0
| 0.0 |
2008-Jan-10 Thu
| 1.045
| ###
| ###
| ###
|
|
| 5.6
| 5.6
| 0.0 |
2008-Jan-09 Wed
| ###
| ###
| ###
| ###
|
|
| 96.6
| 96.6
| 0.0 |
2008-Jan-08 Tue
| ###
| ###
| ###
| 1
|
|
| 18.7
| 18.7
| ### |
2008-Jan-07 Mon
| ###
| ###
| 1.055
| ###
|
|
| 13.2
| 13.2
| 0.0 |
2008-Jan-04 Fri
| 1.145
| 1.145
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2008-Jan-03 Thu
| ###
| ###
| ###
| 1.155
| 1,725,149
| 0
| ###
| ###
| 0.1 |
2008-Jan-02 Wed
| ###
| 1.22
| ###
| 1.185
| 1,113,446
| ###
| ###
| ###
| 0.1 |
2007-Dec-31 Mon
| 1.2
| 1.2
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2007-Dec-28 Fri
| 1.23
| 1.24
| 1.2
| 1.2
| 855,843
| 1,044,128
| 11.6
| 11.6
| 0.1 |
2007-Dec-27 Thu
| 1.185
| 1.255
| ###
| 1.255
|
|
| ###
| ###
| ### |
2007-Dec-24 Mon
| ###
| ###
| 1.185
| 1.185
| 421,282
| ###
| ###
| ###
| 0.1 |
2007-Dec-21 Fri
| ###
| ###
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2007-Dec-20 Thu
| ###
| 1.21
| ###
| 1.2
| 1,424,584
| 861,873
| 91.9
| 91.9
| 0.1 |
2007-Dec-19 Wed
| 1.2
| 1.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-18 Tue
| 1.2
| 1.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-17 Mon
| 1.27
| 1.27
| ###
| 1.23
| 909,545
| ###
| ###
| ###
| 0.1 |
2007-Dec-14 Fri
| ###
| ###
| 1.275
| 1.275
| 1,251,122
| ###
| ###
| ###
| ### |
2007-Dec-13 Thu
| ###
| ###
| ###
| ###
| 621,229
| 0
| 21.1
| 21.1
| 0.0 |
2007-Dec-12 Wed
| 1.325
| ###
| ###
| ###
| 1,241,384
| 0
| 80.9
| 80.9
| 0.0 |
2007-Dec-11 Tue
| 1.385
| 1.385
| 1.325
| ###
|
|
| 12.5
| 12.5
| 0.0 |
2007-Dec-10 Mon
| ###
| ###
| ###
| ###
| 3,314,929
| 0
| ###
| ###
| 0.0 |
2007-Dec-07 Fri
| ###
| ###
| ###
| ###
| 2,962,426
| 0
| ###
| ###
| 0.0 |
2007-Dec-06 Thu
| ###
| ###
| 1.29
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2007-Dec-05 Wed
| 1.285
| ###
| 1.27
| ###
|
|
| 86.7
| 86.7
| 0.0 |
2007-Dec-04 Tue
| ###
| ###
| 1.28
| 1.28
|
|
| 14.6
| 14.6
| ### |
2007-Dec-03 Mon
| ###
| 1.345
| 1.29
| ###
|
|
| 36.0
| 36.0
| 0.0 |
2007-Nov-30 Fri
| 1.29
| ###
| 1.255
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2007-Nov-29 Thu
| ###
| 1.425
| 1.285
| 1.285
| 3,573,659
| ###
| ###
| ###
| ### |
2007-Nov-28 Wed
| ###
| ###
| ###
| 1.355
| 1,352,781
| 0
| ###
| ###
| ### |
2007-Nov-27 Tue
| ###
| 1.345
| ###
| ###
| 831,070
| ###
| 29.6
| 29.6
| 0.0 |
2007-Nov-26 Mon
| ###
| ###
| ###
| ###
| 1,615,688
| 0
| ###
| ###
| 0.0 |
2007-Nov-23 Fri
| 1.23
| ###
| 1.225
| 1.29
|
|
| 92.8
| 92.8
| 0.1 |
2007-Nov-22 Thu
| ###
| ###
| 1.245
| 1.25
|
|
| ###
| ###
| ### |
2007-Nov-21 Wed
| 1.44
| 1.44
| ###
| ###
| 2,202,275
| ###
| 6.9
| 6.9
| 0.0 |
2007-Nov-20 Tue
| 1.43
| 1.45
| ###
| 1.43
| 1,722,420
| 1,248,754
| ###
| ###
| 0.1 |
2007-Nov-19 Mon
| ###
| 1.49
| 1.445
| 1.46
| 1,533,971
| ###
| 33.5
| 33.5
| 0.1 |
2007-Nov-16 Fri
| ###
| ###
| 1.45
| ###
| 942,943
| ###
| ###
| ###
| 0.0 |
2007-Nov-15 Thu
| 1.5
| 1.51
| 1.47
| 1.48
|
|
| ###
| ###
| 0.1 |
2007-Nov-14 Wed
| 1.525
| 1.55
| 1.5
| 1.5
|
|
| 22.5
| 22.5
| 0.1 |
2007-Nov-13 Tue
| 1.53
| ###
| 1.48
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2007-Nov-12 Mon
| 1.545
| 1.55
| 1.52
| 1.52
|
|
| 34.4
| 34.4
| 0.1 |
2007-Nov-09 Fri
| 1.555
| 1.585
| 1.525
| 1.575
| 2,167,285
| 3,370,128
| ###
| ###
| 0.1 |
2007-Nov-08 Thu
| 1.54
| 1.56
| 1.51
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-07 Wed
| 1.53
| ###
| 1.53
| ###
| 2,885,456
| 2,207,373
| 94.1
| 94.1
| 0.0 |
2007-Nov-06 Tue
| ###
| 1.525
| 1.5
| 1.51
|
|
| 67.1
| 67.1
| 0.1 |
2007-Nov-05 Mon
| 1.55
| 1.56
| 1.5
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-02 Fri
| 1.545
| 1.55
| 1.5
| 1.545
| 2,212,824
| 3,374,556
| 61.3
| 61.3
| ### |
2007-Nov-01 Thu
| 1.625
| ###
| 1.57
| 1.58
| 2,173,158
| 1,705,929
| ###
| ###
| 0.1 |
2007-Oct-31 Wed
| ###
| ###
| 1.57
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-30 Tue
| ###
| ###
| 1.59
| 1.59
|
|
| 5.6
| 5.6
| ### |
2007-Oct-29 Mon
| 1.72
| 1.77
| ###
| ###
| 4,414,120
| ###
| 18.9
| 18.9
| 0.0 |
2007-Oct-26 Fri
| ###
| 1.72
| ###
| 1.7
|
|
| 87.2
| 87.2
| ### |
2007-Oct-25 Thu
| ###
| ###
| 1.58
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2007-Oct-24 Wed
| 1.46
| 1.485
| 1.46
| 1.485
| 379,740
| ###
| 84.3
| 84.3
| ### |
2007-Oct-23 Tue
| 1.425
| 1.46
| 1.425
| 1.445
|
|
| 74.4
| 74.4
| ### |
2007-Oct-22 Mon
| 1.45
| 1.46
| 1.41
| 1.425
| 4,660,744
| ###
| ###
| ###
| ### |
2007-Oct-19 Fri
| ###
| 1.55
| ###
| 1.52
|
|
| ###
| ###
| 0.1 |
2007-Oct-18 Thu
| ###
| 1.53
| 1.475
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2007-Oct-17 Wed
| ###
| 1.58
| 1.485
| ###
| 4,884,942
| 7,486,173
| ###
| ###
| 0.0 |
2007-Oct-16 Tue
| 1.57
| 1.575
| 1.545
| 1.56
|
|
| 30.6
| 30.6
| ### |
2007-Oct-15 Mon
| ###
| ###
| 1.57
| 1.575
|
|
| 26.3
| 26.3
| 0.1 |
2007-Oct-12 Fri
| ###
| ###
| 1.57
| 1.58
| 1,236,388
| ###
| 26.8
| 26.8
| 0.1 |
2007-Oct-11 Thu
| 1.645
| ###
| ###
| ###
| 3,205,583
| 0
| ###
| ###
| 0.0 |
2007-Oct-10 Wed
| ###
| ###
| 1.58
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2007-Oct-09 Tue
| 1.55
| 1.585
| 1.54
| 1.54
| 1,930,658
| 3,016,653
| 30.1
| 30.1
| ### |
2007-Oct-08 Mon
| 1.585
| ###
| 1.56
| 1.56
| 1,754,379
| ###
| 21.1
| 21.1
| ### |
2007-Oct-05 Fri
| ###
| 1.625
| 1.57
| 1.57
| 1,568,686
| 2,505,975
| ###
| ###
| 0.1 |
2007-Oct-04 Thu
| ###
| ###
| ###
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2007-Oct-03 Wed
| 1.685
| 1.685
| ###
| ###
| 1,335,124
| 1,124,841
| ###
| ###
| 0.0 |
2007-Oct-02 Tue
| ###
| 1.75
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2007-Oct-01 Mon
| 1.71
| 1.71
| ###
| 1.685
| 1,356,480
| ###
| ###
| ###
| ### |
2007-Sep-28 Fri
| ###
| 1.73
| 1.655
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2007-Sep-27 Thu
| 1.575
| 1.675
| 1.575
| 1.655
| 4,560,629
| 7,411,022
| ###
| ###
| 0.1 |
2007-Sep-26 Wed
| 1.53
| ###
| 1.47
| ###
| 4,106,550
| ###
| 80.6
| 80.6
| 0.0 |
2007-Sep-25 Tue
| 1.655
| 1.655
| ###
| 1.54
|
|
| 3.1
| 3.1
| ### |
2007-Sep-24 Mon
| ###
| ###
| ###
| ###
| 3,108,355
| 0
| ###
| ###
| 0.0 |
2007-Sep-21 Fri
| ###
| 1.7
| ###
| 1.7
| 2,889,253
| ###
| ###
| ###
| ### |
2007-Sep-20 Thu
| 1.685
| ###
| ###
| ###
| 1,282,448
| 0
| ###
| ###
| 0.0 |
2007-Sep-19 Wed
| 1.73
| 1.755
| ###
| ###
| 4,037,149
| ###
| 6.1
| 6.1
| 0.0 |
2007-Sep-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-17 Mon
| ###
| ###
| 1.53
| 1.54
|
|
| ###
| ###
| ### |
2007-Sep-14 Fri
| ###
| ###
| ###
| ###
| 1,404,878
| 0
| 13.1
| 13.1
| 0.0 |
2007-Sep-13 Thu
| ###
| ###
| 1.59
| ###
|
|
| 13.3
| 13.3
| 0.0 |
2007-Sep-12 Wed
| 1.74
| 1.75
| 1.675
| ###
| 2,081,057
| ###
| 12.3
| 12.3
| 0.0 |
2007-Sep-11 Tue
| 1.78
| 1.78
| ###
| 1.7
| 1,984,340
| ###
| 7.0
| 7.0
| ### |
2007-Sep-10 Mon
| 1.56
| 1.78
| 1.55
| 1.755
|
|
| 99.0
| 99.0
| 0.1 |
2007-Sep-07 Fri
| 1.755
| 1.775
| 1.655
| 1.7
|
|
| 10.5
| 10.5
| ### |
2007-Sep-06 Thu
| 1.86
| ###
| 1.72
| 1.77
| 6,477,845
| 5,570,946
| ###
| ###
| ### |
2007-Sep-05 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-04 Tue
| 1.89
| ###
| 1.78
| 1.8
|
|
| ###
| ###
| 0.1 |
2007-Sep-03 Mon
| ###
| ###
| 1.74
| 1.82
|
|
| ###
| ###
| ### |
2007-Aug-31 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Aug-30 Thu
| 1.53
| ###
| 1.51
| ###
| 13,263,948
| 10,014,280
| ###
| ###
| 0.0 |
2007-Aug-29 Wed
| ###
| 1.45
| ###
| ###
| 5,344,247
| 3,874,579
| 89.8
| 89.8
| 0.0 |
2007-Aug-28 Tue
| ###
| ###
| 1.375
| 1.45
|
|
| ###
| ###
| ### |
2007-Aug-27 Mon
| 1.4
| 1.44
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2007-Aug-24 Fri
| ###
| ###
| 1.27
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2007-Aug-23 Thu
| 1.325
| 1.355
| ###
| ###
| 5,495,382
| 3,723,121
| ###
| ###
| 0.0 |
2007-Aug-22 Wed
| ###
| 1.255
| ###
| 1.22
| 7,355,120
| ###
| ###
| ###
| 0.1 |
2007-Aug-21 Tue
| ###
| 1.175
| 1.085
| ###
| 4,480,571
| 5,063,045
| ###
| ###
| 0.0 |
2007-Aug-20 Mon
| ###
| 1.155
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-17 Fri
| ###
| 1.075
| ###
| ###
| 5,703,359
| 3,065,555
| 29.2
| 29.2
| 0.0 |
2007-Aug-16 Thu
| 0.985
| ###
| ###
| ###
| 13,492,558
| 0
| ###
| ###
| 0.0 |
2007-Aug-15 Wed
| 1.325
| 1.325
| ###
| ###
| 7,604,651
| 5,038,081
| 1.9
| 1.9
| 0.0 |
2007-Aug-14 Tue
| 1.4
| 1.4
| 1.355
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-13 Mon
| ###
| ###
| ###
| 1.385
|
|
| ###
| ###
| 0.1 |
2007-Aug-10 Fri
| ###
| ###
| ###
| 1.355
|
|
| 82.2
| 82.2
| ### |
2007-Aug-09 Thu
| 1.455
| ###
| ###
| 1.41
| 3,564,775
| 0
| ###
| ###
| ### |
2007-Aug-08 Wed
| 1.45
| 1.455
| ###
| 1.425
|
|
| 17.9
| 17.9
| ### |
2007-Aug-07 Tue
| 1.46
| 1.49
| 1.425
| 1.43
| 3,271,240
| ###
| ###
| ###
| 0.1 |
2007-Aug-06 Mon
| ###
| ###
| ###
| 1.4
|
|
| ###
| ###
| ### |
2007-Aug-03 Fri
| 1.445
| 1.475
| ###
| 1.44
| 3,777,374
| ###
| 39.2
| 39.2
| 0.1 |
2007-Aug-02 Thu
| 1.5
| 1.54
| 1.375
| ###
| 6,043,621
| 8,808,577
| 10.0
| 10.0
| 0.0 |
2007-Aug-01 Wed
| 1.55
| 1.55
| 1.4
| 1.4
|
|
| ###
| ###
| ### |
2007-Jul-31 Tue
| 1.5
| ###
| 1.49
| ###
| 5,257,545
| 3,916,871
| ###
| ###
| 0.0 |
2007-Jul-30 Mon
| 1.4
| 1.48
| 1.375
| ###
| 6,242,224
| 8,910,774
| 68.4
| 68.4
| 0.0 |
2007-Jul-27 Fri
| 1.55
| 1.555
| 1.45
| 1.46
| 9,280,982
| 13,944,675
| ###
| ###
| 0.1 |
2007-Jul-26 Thu
| ###
| ###
| ###
| 1.625
|
|
| 11.1
| 11.1
| ### |
2007-Jul-25 Wed
| ###
| ###
| ###
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2007-Jul-24 Tue
| 1.755
| ###
| ###
| ###
| 6,008,559
| 0
| ###
| ###
| 0.0 |
2007-Jul-23 Mon
| 1.59
| 1.75
| 1.58
| 1.75
| 8,166,579
| 13,597,354
| ###
| ###
| 0.1 |
2007-Jul-20 Fri
| 1.52
| ###
| ###
| 1.57
| 6,749,625
| 0
| ###
| ###
| 0.1 |
2007-Jul-19 Thu
| 1.4
| 1.48
| ###
| 1.48
|
|
| ###
| ###
| 0.1 |
2007-Jul-18 Wed
| ###
| ###
| ###
| ###
| 2,870,356
| 0
| ###
| ###
| 0.0 |
2007-Jul-17 Tue
| ###
| 1.4
| ###
| ###
| 5,430,373
| ###
| ###
| ###
| 0.0 |
2007-Jul-16 Mon
| 1.45
| 1.455
| 1.385
| 1.385
| 2,887,777
| 4,100,643
| ###
| ###
| 0.1 |
2007-Jul-13 Fri
| 1.485
| 1.52
| ###
| 1.42
| 4,314,459
| 3,278,988
| 6.5
| 6.5
| ### |
2007-Jul-12 Thu
| 1.45
| 1.49
| ###
| 1.44
|
|
| ###
| ###
| 0.1 |
2007-Jul-11 Wed
| 1.41
| 1.455
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-10 Tue
| ###
| 1.5
| 1.41
| 1.47
| 9,520,656
| 13,852,554
| ###
| ###
| ### |
2007-Jul-09 Mon
| 1.24
| 1.47
| 1.21
| 1.375
| 15,295,541
| 20,496,024
| ###
| ###
| 0.1 |
2007-Jul-06 Fri
| 1.175
| 1.245
| ###
| 1.2
|
|
| 84.3
| 84.3
| 0.1 |
2007-Jul-05 Thu
| ###
| 1.185
| ###
| ###
|
|
| 90.7
| 90.7
| 0.0 |
2007-Jul-04 Wed
| 1.2
| ###
| ###
| ###
|
|
| 4.5
| 4.5
| 0.0 |
2007-Jul-03 Tue
| ###
| 1.26
| ###
| ###
| 10,321,076
| 6,502,277
| 94.9
| 94.9
| 0.0 |
2007-Jul-02 Mon
| ###
| 1.085
| ###
| 1.085
|
|
| 87.0
| 87.0
| 0.1 |
2007-Jun-29 Fri
| ###
| ###
| 1
| 1.025
| 2,233,756
| 1,116,878
| ###
| ###
| ### |
2007-Jun-28 Thu
| ###
| ###
| 1
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-27 Wed
| ###
| ###
| 1
| ###
| 6,627,544
| 3,313,772
| 38.7
| 38.7
| 0.0 |
2007-Jun-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|