End of day Prices (full format), 2400 Days for (GNC) GRAINCORP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 1.11 |
2014-Aug-06 Wed
| ###
| 8.71
| ###
| 8.7
|
|
| ###
| ###
| ### |
2014-Aug-05 Tue
| ###
| 8.7
| 8.58
| ###
| 600,743
| ###
| ###
| ###
| 0.0 |
2014-Aug-04 Mon
| ###
| ###
| 8.58
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2014-Aug-01 Fri
| ###
| 8.71
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2014-Jul-31 Thu
| 8.71
| 8.74
| ###
| 8.71
|
|
| ###
| ###
| 0.6 |
2014-Jul-30 Wed
| 8.73
| 8.8
| ###
| 8.71
| 455,727
| ###
| ###
| ###
| 0.6 |
2014-Jul-29 Tue
| 8.81
| 8.85
| 8.7
| 8.7
|
|
| ###
| ###
| ### |
2014-Jul-28 Mon
| 8.88
| 8.88
| 8.78
| 8.85
| 586,228
| ###
| 29.3
| 29.3
| 0.6 |
2014-Jul-25 Fri
| 8.87
| 8.88
| 8.78
| 8.84
| 945,786
| ###
| ###
| ###
| ### |
2014-Jul-24 Thu
| 8.81
| ###
| 8.78
| ###
| 1,321,478
| 5,801,288
| 82.3
| 82.3
| 0.0 |
2014-Jul-23 Wed
| ###
| 8.83
| ###
| 8.76
|
|
| ###
| ###
| 0.6 |
2014-Jul-22 Tue
| ###
| 8.81
| ###
| 8.79
| 688,849
| 3,034,379
| ###
| ###
| 0.6 |
2014-Jul-21 Mon
| 8.52
| 8.72
| 8.52
| 8.7
|
|
| ###
| ###
| ### |
2014-Jul-18 Fri
| 8.4
| 8.48
| 8.4
| 8.45
|
|
| 71.1
| 71.1
| ### |
2014-Jul-17 Thu
| 8.51
| 8.55
| 8.47
| 8.47
|
|
| ###
| ###
| ### |
2014-Jul-16 Wed
| 8.47
| 8.5
| 8.43
| 8.45
| 454,050
| ###
| ###
| ###
| ### |
2014-Jul-15 Tue
| 8.5
| 8.52
| 8.43
| 8.45
| 786,240
| 6,663,384
| 32.4
| 32.4
| ### |
2014-Jul-14 Mon
| 8.43
| 8.56
| 8.4
| 8.53
| 853,079
| ###
| ###
| ###
| ### |
2014-Jul-11 Fri
| ###
| 8.46
| ###
| 8.41
|
|
| ###
| ###
| ### |
2014-Jul-10 Thu
| 8.47
| 8.56
| 8.4
| 8.53
| 546,558
| ###
| ###
| ###
| ### |
2014-Jul-09 Wed
| 8.46
| 8.51
| 8.44
| 8.46
| 492,486
| ###
| 76.0
| 76.0
| 0.6 |
2014-Jul-08 Tue
| ###
| 8.58
| ###
| 8.5
| 1,687,948
| ###
| ###
| ###
| 0.6 |
2014-Jul-07 Mon
| ###
| 8.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-04 Fri
| 8.4
| 8.44
| ###
| ###
| 503,287
| 2,123,871
| 22.0
| 22.0
| 0.0 |
2014-Jul-03 Thu
| 8.4
| 8.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-02 Wed
| ###
| 8.43
| 8.26
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2014-Jul-01 Tue
| 8.42
| 8.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-30 Mon
| 8.5
| 8.53
| ###
| 8.4
|
|
| ###
| ###
| ### |
2014-Jun-27 Fri
| 8.59
| ###
| 8.5
| 8.5
| 306,420
| 1,302,285
| 23.1
| 23.1
| 0.6 |
2014-Jun-26 Thu
| 8.5
| ###
| 8.5
| 8.56
|
|
| ###
| ###
| ### |
2014-Jun-25 Wed
| 8.57
| 8.57
| 8.44
| 8.5
| 420,443
| ###
| 22.4
| 22.4
| 0.6 |
2014-Jun-24 Tue
| ###
| ###
| 8.56
| 8.59
|
|
| 23.7
| 23.7
| ### |
2014-Jun-23 Mon
| 8.53
| 8.73
| 8.47
| 8.72
|
|
| 87.4
| 87.4
| 0.6 |
2014-Jun-20 Fri
| 8.53
| 8.55
| ###
| 8.43
| 668,357
| 2,857,226
| ###
| ###
| 0.6 |
2014-Jun-19 Thu
| 8.45
| 8.59
| 8.4
| 8.55
|
|
| 78.1
| 78.1
| ### |
2014-Jun-18 Wed
| ###
| 8.545
| ###
| 8.49
|
|
| 83.0
| 83.0
| ### |
2014-Jun-17 Tue
| 8.27
| 8.43
| 8.27
| 8.4
|
|
| ###
| ###
| ### |
2014-Jun-16 Mon
| 8.23
| ###
| 8.23
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2014-Jun-13 Fri
| ###
| ###
| 8.21
| ###
| 1,268,481
| ###
| ###
| ###
| 0.0 |
2014-Jun-12 Thu
| 8.26
| ###
| 8.25
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2014-Jun-11 Wed
| 8.4
| 8.44
| 8.26
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2014-Jun-10 Tue
| 8.4
| 8.46
| ###
| 8.4
|
|
| 76.1
| 76.1
| ### |
2014-Jun-06 Fri
| ###
| 8.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-05 Thu
| 8.46
| 8.55
| ###
| 8.45
|
|
| ###
| ###
| ### |
2014-Jun-04 Wed
| ###
| ###
| 8.45
| 8.49
| 1,221,582
| 5,161,183
| 17.7
| 17.7
| ### |
2014-Jun-03 Tue
| 8.85
| 8.85
| ###
| ###
| 564,528
| ###
| ###
| ###
| 0.0 |
2014-Jun-02 Mon
| 8.8
| ###
| 8.75
| 8.86
| 751,650
| ###
| ###
| ###
| 0.6 |
2014-May-30 Fri
| ###
| ###
| ###
| 8.81
|
|
| ###
| ###
| ### |
2014-May-29 Thu
| 8.88
| ###
| 8.86
| ###
| 566,688
| 2,510,427
| ###
| ###
| 0.0 |
2014-May-28 Wed
| 8.8
| ###
| 8.76
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-27 Tue
| 8.83
| 8.83
| 8.76
| 8.79
|
|
| 27.1
| 27.1
| 0.6 |
2014-May-26 Mon
| 8.83
| 8.83
| 8.78
| 8.8
| 209,622
| 1,845,721
| ###
| ###
| 0.6 |
2014-May-23 Fri
| 8.82
| 8.84
| 8.78
| 8.79
|
|
| 26.9
| 26.9
| 0.6 |
2014-May-22 Thu
| ###
| ###
| 8.8
| 8.82
|
|
| ###
| ###
| ### |
2014-May-21 Wed
| 8.8
| 8.88
| 8.77
| 8.88
| 549,743
| 4,851,481
| 80.1
| 80.1
| 0.6 |
2014-May-20 Tue
| 8.82
| ###
| 8.72
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2014-May-19 Mon
| ###
| 8.925
| 8.83
| 8.83
|
|
| ###
| ###
| ### |
2014-May-16 Fri
| ###
| 9
| 8.86
| 9
| 1,115,928
| ###
| 81.5
| 81.5
| 0.6 |
2014-May-15 Thu
| 8.79
| ###
| 8.72
| 9
| 976,148
| ###
| ###
| ###
| 0.6 |
2014-May-14 Wed
| 8.89
| ###
| 8.8
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-13 Tue
| 8.73
| 8.855
| 8.72
| 8.85
|
|
| ###
| ###
| 0.6 |
2014-May-12 Mon
| 8.87
| 8.89
| ###
| 8.74
| 305,759
| ###
| ###
| ###
| 0.6 |
2014-May-09 Fri
| 8.87
| 8.88
| 8.81
| 8.86
|
|
| ###
| ###
| 0.6 |
2014-May-08 Thu
| 8.82
| 8.89
| 8.81
| 8.84
|
|
| 74.8
| 74.8
| ### |
2014-May-07 Wed
| ###
| ###
| 8.77
| 8.82
| 364,546
| ###
| ###
| ###
| ### |
2014-May-06 Tue
| ###
| ###
| ###
| ###
| 769,649
| 0
| 73.8
| 73.8
| 0.0 |
2014-May-05 Mon
| ###
| 9
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2014-May-02 Fri
| ###
| ###
| ###
| ###
| 733,358
| 0
| ###
| ###
| 0.0 |
2014-May-01 Thu
| 8.89
| ###
| 8.85
| ###
| 1,559,782
| ###
| 85.0
| 85.0
| 0.0 |
2014-Apr-30 Wed
| ###
| ###
| 8.79
| 8.86
|
|
| ###
| ###
| 0.6 |
2014-Apr-29 Tue
| ###
| ###
| 8.85
| 8.88
|
|
| ###
| ###
| 0.6 |
2014-Apr-28 Mon
| ###
| ###
| ###
| ###
| 494,272
| 0
| ###
| ###
| 0.0 |
2014-Apr-24 Thu
| ###
| 9
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-23 Wed
| ###
| 8.985
| 8.89
| ###
| 723,420
| ###
| ###
| ###
| 0.0 |
2014-Apr-22 Tue
| ###
| ###
| 8.86
| 8.89
| 514,423
| ###
| ###
| ###
| ### |
2014-Apr-17 Thu
| 8.82
| 8.88
| 8.79
| 8.85
|
|
| 75.7
| 75.7
| 0.6 |
2014-Apr-16 Wed
| 8.87
| ###
| 8.84
| 8.89
| 470,559
| 2,079,870
| ###
| ###
| ### |
2014-Apr-15 Tue
| 8.79
| 8.87
| 8.76
| 8.85
|
|
| 79.6
| 79.6
| 0.6 |
2014-Apr-14 Mon
| ###
| 8.77
| ###
| 8.71
| 2,042,855
| ###
| ###
| ###
| 0.6 |
2014-Apr-11 Fri
| ###
| 8.725
| ###
| 8.71
|
|
| 78.6
| 78.6
| 0.6 |
2014-Apr-10 Thu
| 8.79
| 8.88
| 8.78
| 8.87
| 1,367,241
| ###
| 81.0
| 81.0
| ### |
2014-Apr-09 Wed
| 8.75
| 8.78
| 8.72
| 8.77
|
|
| ###
| ###
| ### |
2014-Apr-08 Tue
| 8.7
| 8.76
| ###
| 8.73
| 677,878
| ###
| ###
| ###
| ### |
2014-Apr-07 Mon
| 8.53
| ###
| 8.53
| ###
| 545,285
| 2,325,640
| ###
| ###
| 0.0 |
2014-Apr-04 Fri
| 8.57
| ###
| 8.53
| 8.59
|
|
| ###
| ###
| ### |
2014-Apr-03 Thu
| 8.56
| 8.575
| 8.46
| 8.52
|
|
| ###
| ###
| 0.6 |
2014-Apr-02 Wed
| 8.45
| 8.55
| 8.42
| 8.5
|
|
| 79.3
| 79.3
| 0.6 |
2014-Apr-01 Tue
| 8.44
| 8.44
| 8.27
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2014-Mar-31 Mon
| 8.44
| 8.49
| ###
| 8.42
| 2,206,721
| ###
| 29.0
| 29.0
| ### |
2014-Mar-28 Fri
| 8.42
| 8.485
| ###
| 8.43
|
|
| 67.5
| 67.5
| 0.6 |
2014-Mar-27 Thu
| ###
| 8.43
| ###
| 8.4
|
|
| 73.8
| 73.8
| ### |
2014-Mar-26 Wed
| 8.57
| 8.57
| 8.43
| 8.45
| 882,642
| 7,502,457
| ###
| ###
| ### |
2014-Mar-25 Tue
| 8.55
| 8.56
| 8.48
| 8.52
|
|
| ###
| ###
| 0.6 |
2014-Mar-24 Mon
| ###
| 8.55
| ###
| 8.53
| 985,379
| ###
| ###
| ###
| ### |
2014-Mar-21 Fri
| 8.53
| 8.58
| 8.43
| 8.45
| 5,234,944
| ###
| 23.6
| 23.6
| ### |
2014-Mar-20 Thu
| 8.5
| 8.53
| 8.43
| 8.45
|
|
| ###
| ###
| ### |
2014-Mar-19 Wed
| 8.41
| 8.52
| ###
| 8.5
| 3,631,346
| ###
| ###
| ###
| 0.6 |
2014-Mar-18 Tue
| 8.4
| 8.42
| ###
| 8.41
|
|
| 74.3
| 74.3
| ### |
2014-Mar-17 Mon
| 8.26
| 8.42
| 8.24
| 8.4
|
|
| 87.0
| 87.0
| ### |
2014-Mar-14 Fri
| 8.28
| 8.42
| 8.21
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2014-Mar-13 Thu
| 8.43
| 8.475
| 8.4
| 8.4
|
|
| ###
| ###
| ### |
2014-Mar-12 Wed
| 8.4
| 8.45
| ###
| 8.45
| 1,383,584
| 5,845,642
| 79.2
| 79.2
| ### |
2014-Mar-11 Tue
| 8.4
| 8.45
| ###
| 8.4
| 1,051,582
| ###
| 75.5
| 75.5
| ### |
2014-Mar-10 Mon
| 8.42
| 8.42
| ###
| ###
| 489,321
| 2,060,041
| 31.7
| 31.7
| 0.0 |
2014-Mar-07 Fri
| 8.24
| 8.43
| 8.23
| ###
| 1,073,088
| 8,938,823
| ###
| ###
| 0.0 |
2014-Mar-06 Thu
| ###
| 8.25
| ###
| 8.22
|
|
| 75.6
| 75.6
| 0.6 |
2014-Mar-05 Wed
| ###
| 8.25
| ###
| 8.22
| 1,283,348
| ###
| 74.1
| 74.1
| 0.6 |
2014-Mar-04 Tue
| ###
| 8.245
| 8.025
| ###
| 1,070,721
| ###
| 67.4
| 67.4
| 0.0 |
2014-Mar-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-28 Fri
| 8
| ###
| ###
| ###
| 953,484
| 0
| 78.8
| 78.8
| 0.0 |
2014-Feb-27 Thu
| 8
| ###
| ###
| 8
| 1,539,354
| 0
| ###
| ###
| ### |
2014-Feb-26 Wed
| 7.86
| ###
| 7.8
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-25 Tue
| 7.55
| 7.81
| 7.52
| 7.77
| 1,338,182
| ###
| ###
| ###
| 0.6 |
2014-Feb-24 Mon
| ###
| 8
| 7.81
| 7.81
| 563,840
| 4,457,155
| 17.6
| 17.6
| 0.6 |
2014-Feb-21 Fri
| 7.71
| ###
| ###
| 7.88
| 599,775
| 0
| 85.2
| 85.2
| 0.6 |
2014-Feb-20 Thu
| 7.79
| 7.89
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-19 Wed
| 7.85
| 7.88
| 7.73
| 7.75
|
|
| 23.9
| 23.9
| ### |
2014-Feb-18 Tue
| 7.83
| 7.89
| 7.82
| 7.85
|
|
| ###
| ###
| ### |
2014-Feb-17 Mon
| ###
| ###
| 7.81
| 7.85
|
|
| ###
| ###
| ### |
2014-Feb-14 Fri
| 7.8
| 7.85
| 7.78
| 7.85
| 1,119,774
| ###
| 74.6
| 74.6
| ### |
2014-Feb-13 Thu
| 7.79
| 7.8
| 7.74
| 7.76
| 325,548
| ###
| 27.5
| 27.5
| 0.6 |
2014-Feb-12 Wed
| 7.75
| 7.76
| 7.7
| 7.75
| 666,543
| 5,152,377
| 65.1
| 65.1
| ### |
2014-Feb-11 Tue
| ###
| 7.75
| ###
| 7.71
| 439,943
| 1,704,779
| 74.4
| 74.4
| ### |
2014-Feb-10 Mon
| ###
| 7.74
| ###
| 7.71
| 712,840
| ###
| 77.2
| 77.2
| ### |
2014-Feb-07 Fri
| ###
| ###
| ###
| ###
| 1,156,752
| 0
| ###
| ###
| 0.0 |
2014-Feb-06 Thu
| 7.51
| ###
| 7.5
| 7.59
| 812,782
| ###
| 77.7
| 77.7
| 0.5 |
2014-Feb-05 Wed
| 7.59
| ###
| 7.5
| 7.52
| 712,524
| ###
| ###
| ###
| 0.5 |
2014-Feb-04 Tue
| 7.7
| 7.7
| 7.58
| 7.58
| 1,044,254
| ###
| 21.3
| 21.3
| ### |
2014-Feb-03 Mon
| ###
| 7.75
| 7.58
| 7.75
|
|
| 88.0
| 88.0
| ### |
2014-Jan-31 Fri
| ###
| ###
| 7.54
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2014-Jan-30 Thu
| 7.75
| 7.79
| 7.57
| ###
| 1,154,325
| ###
| 16.8
| 16.8
| 0.0 |
2014-Jan-29 Wed
| 7.88
| 7.89
| 7.75
| 7.8
| 721,123
| 5,639,181
| 21.5
| 21.5
| 0.6 |
2014-Jan-28 Tue
| 8
| ###
| 7.76
| 7.8
| 1,276,270
| 4,951,927
| 18.5
| 18.5
| 0.6 |
2014-Jan-24 Fri
| ###
| ###
| 8
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-22 Wed
| ###
| ###
| ###
| ###
| 1,300,722
| 0
| 18.0
| 18.0
| 0.0 |
2014-Jan-21 Tue
| ###
| ###
| ###
| ###
| 423,623
| 0
| 21.2
| 21.2
| 0.0 |
2014-Jan-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-17 Fri
| ###
| ###
| ###
| ###
| 787,829
| 0
| ###
| ###
| 0.0 |
2014-Jan-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-15 Wed
| ###
| ###
| 7.975
| ###
| 1,742,380
| 6,947,740
| ###
| ###
| 0.0 |
2014-Jan-14 Tue
| 8.2
| 8.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-13 Mon
| 8.27
| ###
| ###
| 8.28
|
|
| ###
| ###
| ### |
2014-Jan-10 Fri
| 8.4
| 8.41
| ###
| 8.24
| 1,186,889
| ###
| 15.7
| 15.7
| 0.6 |
2014-Jan-09 Thu
| 8.43
| ###
| ###
| 8.43
|
|
| ###
| ###
| 0.6 |
2014-Jan-08 Wed
| 8.55
| 8.55
| ###
| 8.45
| 1,061,323
| 4,537,155
| 20.6
| 20.6
| ### |
2014-Jan-07 Tue
| 8.59
| 8.59
| 8.47
| 8.52
| 1,069,753
| ###
| 25.2
| 25.2
| 0.6 |
2014-Jan-06 Mon
| 8.58
| 8.59
| 8.51
| 8.51
|
|
| 30.0
| 30.0
| 0.6 |
2014-Jan-03 Fri
| ###
| ###
| 8.54
| 8.58
|
|
| ###
| ###
| 0.6 |
2014-Jan-02 Thu
| 8.58
| ###
| 8.55
| 8.59
| 714,978
| ###
| 67.5
| 67.5
| ### |
2013-Dec-31 Tue
| 8.59
| ###
| 8.44
| 8.5
| 704,442
| 2,972,745
| 15.8
| 15.8
| 0.6 |
2013-Dec-30 Mon
| 8.55
| 8.57
| 8.53
| 8.54
|
|
| 27.6
| 27.6
| ### |
2013-Dec-27 Fri
| ###
| ###
| 8.51
| 8.53
|
|
| 17.5
| 17.5
| ### |
2013-Dec-24 Tue
| ###
| ###
| 8.57
| 8.59
| 732,329
| 3,138,029
| 24.1
| 24.1
| ### |
2013-Dec-23 Mon
| 8.55
| ###
| 8.51
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2013-Dec-20 Fri
| ###
| 8.5
| ###
| 8.5
|
|
| ###
| ###
| 0.6 |
2013-Dec-19 Thu
| 8.29
| ###
| 8.23
| ###
| 1,418,081
| ###
| 64.6
| 64.6
| 0.0 |
2013-Dec-18 Wed
| ###
| 8.25
| ###
| ###
| 952,274
| ###
| ###
| ###
| 0.0 |
2013-Dec-17 Tue
| ###
| 8.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-16 Mon
| 8.25
| 8.25
| ###
| ###
| 692,148
| ###
| 19.7
| 19.7
| 0.0 |
2013-Dec-13 Fri
| 8.28
| 8.28
| ###
| 8.2
|
|
| 17.1
| 17.1
| 0.6 |
2013-Dec-12 Thu
| 8.29
| ###
| ###
| 8.2
| 1,199,452
| 0
| 26.7
| 26.7
| 0.6 |
2013-Dec-11 Wed
| 8.25
| 8.29
| ###
| 8.22
|
|
| 29.7
| 29.7
| 0.6 |
2013-Dec-10 Tue
| ###
| ###
| ###
| 8.22
| 766,174
| 0
| 26.1
| 26.1
| 0.6 |
2013-Dec-09 Mon
| 8.49
| 8.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-06 Fri
| 8.28
| 8.45
| 8.26
| 8.4
| 2,548,142
| 21,289,726
| ###
| ###
| ### |
2013-Dec-05 Thu
| ###
| 8.29
| ###
| 8.22
| 1,892,824
| 7,845,755
| ###
| ###
| 0.6 |
2013-Dec-04 Wed
| 8.23
| 8.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-03 Tue
| 8.45
| 8.47
| 8.225
| 8.23
|
|
| 17.3
| 17.3
| 0.6 |
2013-Dec-02 Mon
| ###
| ###
| 8.41
| 8.41
|
|
| ###
| ###
| ### |
2013-Nov-29 Fri
| 8.26
| ###
| 8.25
| 8.72
| 46,207,087
| ###
| 93.9
| 93.9
| 0.6 |
2013-Nov-28 Thu
| 11.42
| 11.45
| ###
| 11.2
|
|
| 20.8
| 20.8
| 0.8 |
2013-Nov-27 Wed
| 11.2
| 11.85
| ###
| ###
| 3,542,120
| ###
| ###
| ###
| 0.0 |
2013-Nov-26 Tue
| ###
| 11.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-25 Mon
| 11.44
| 11.58
| 11.44
| 11.51
| 816,720
| 9,400,447
| 79.4
| 79.4
| 0.8 |
2013-Nov-22 Fri
| ###
| 11.53
| ###
| 11.46
|
|
| ###
| ###
| 0.8 |
2013-Nov-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-20 Wed
| ###
| ###
| ###
| ###
| 1,429,987
| 0
| 18.7
| 18.7
| 0.0 |
2013-Nov-19 Tue
| ###
| ###
| ###
| 11.47
| 1,325,826
| 0
| ###
| ###
| ### |
2013-Nov-18 Mon
| 11.7
| 11.7
| 11.53
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2013-Nov-15 Fri
| ###
| ###
| 11.41
| 11.7
|
|
| 14.1
| 14.1
| 0.8 |
2013-Nov-14 Thu
| 12.25
| 12.25
| ###
| ###
| 392,971
| 2,406,947
| ###
| ###
| 0.0 |
2013-Nov-13 Wed
| 12.2
| 12.27
| 12.2
| 12.2
|
|
| ###
| ###
| ### |
2013-Nov-12 Tue
| 12.21
| 12.25
| ###
| 12.2
| 1,478,079
| ###
| 37.3
| 37.3
| ### |
2013-Nov-11 Mon
| 12.21
| 12.26
| ###
| ###
| 822,359
| ###
| 41.2
| 41.2
| 0.0 |
2013-Nov-08 Fri
| ###
| 12.22
| ###
| ###
| 737,858
| ###
| ###
| ###
| 0.0 |
2013-Nov-07 Thu
| 12.2
| 12.24
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2013-Nov-06 Wed
| ###
| 12.23
| ###
| 12.2
|
|
| 79.6
| 79.6
| ### |
2013-Nov-05 Tue
| ###
| ###
| ###
| ###
| 798,243
| 0
| ###
| ###
| 0.0 |
2013-Nov-04 Mon
| 12.24
| 12.24
| ###
| ###
| 525,328
| ###
| ###
| ###
| 0.0 |
2013-Nov-01 Fri
| ###
| ###
| 12.21
| 12.25
| 386,148
| ###
| ###
| ###
| 0.9 |
2013-Oct-31 Thu
| ###
| ###
| ###
| ###
| 885,459
| 0
| 81.6
| 81.6
| 0.0 |
2013-Oct-30 Wed
| ###
| ###
| ###
| 12.24
| 450,948
| 0
| 31.8
| 31.8
| 0.9 |
2013-Oct-29 Tue
| ###
| ###
| 12.21
| ###
| 442,240
| 2,699,875
| 76.3
| 76.3
| 0.0 |
2013-Oct-28 Mon
| ###
| ###
| 12.26
| ###
| 355,658
| 2,180,183
| 71.7
| 71.7
| 0.0 |
2013-Oct-25 Fri
| 12.27
| ###
| 12.24
| 12.25
|
|
| ###
| ###
| 0.9 |
2013-Oct-24 Thu
| ###
| ###
| 12.25
| 12.25
|
|
| 26.5
| 26.5
| 0.9 |
2013-Oct-23 Wed
| ###
| ###
| 12.24
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-22 Tue
| ###
| 12.43
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2013-Oct-21 Mon
| 12.25
| ###
| 12.21
| ###
| 549,978
| ###
| ###
| ###
| 0.0 |
2013-Oct-18 Fri
| 12.2
| 12.26
| ###
| 12.26
| 1,147,254
| ###
| 69.1
| 69.1
| 0.9 |
2013-Oct-17 Thu
| ###
| 12.23
| ###
| ###
| 1,041,774
| 6,370,448
| ###
| ###
| 0.0 |
2013-Oct-16 Wed
| ###
| 12.28
| ###
| 12.2
|
|
| 77.8
| 77.8
| ### |
2013-Oct-15 Tue
| ###
| 12.2
| ###
| ###
| 407,921
| ###
| 24.1
| 24.1
| 0.0 |
2013-Oct-14 Mon
| ###
| 12.2
| ###
| ###
| 292,972
| 1,787,129
| ###
| ###
| 0.0 |
2013-Oct-11 Fri
| ###
| 12.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-10 Thu
| ###
| 12.21
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2013-Oct-09 Wed
| ###
| 12.2
| ###
| ###
| 381,046
| 2,324,380
| ###
| ###
| 0.0 |
2013-Oct-08 Tue
| ###
| 12.2
| ###
| ###
| 615,255
| 3,753,055
| ###
| ###
| 0.0 |
2013-Oct-07 Mon
| 12.2
| 12.25
| ###
| ###
| 590,470
| 3,616,628
| 38.1
| 38.1
| 0.0 |
2013-Oct-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-03 Thu
| ###
| ###
| ###
| ###
| 420,823
| 0
| ###
| ###
| 0.0 |
2013-Oct-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-01 Tue
| ###
| ###
| ###
| ###
| 261,050
| 0
| ###
| ###
| 0.0 |
2013-Sep-30 Mon
| ###
| ###
| 12.29
| ###
| 778,170
| 4,781,854
| ###
| ###
| 0.0 |
2013-Sep-27 Fri
| ###
| ###
| 12.345
| ###
| 398,146
| 2,457,556
| ###
| ###
| 0.0 |
2013-Sep-26 Thu
| ###
| ###
| 12.27
| ###
| 390,453
| 2,395,429
| 68.9
| 68.9
| 0.0 |
2013-Sep-25 Wed
| 12.24
| ###
| 12.24
| ###
| 575,557
| ###
| ###
| ###
| 0.0 |
2013-Sep-24 Tue
| ###
| 12.26
| ###
| 12.26
|
|
| 80.3
| 80.3
| 0.9 |
2013-Sep-23 Mon
| 12.2
| 12.385
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2013-Sep-20 Fri
| 12.25
| 12.26
| ###
| 12.2
| 532,052
| 3,261,478
| 30.3
| 30.3
| ### |
2013-Sep-19 Thu
| ###
| ###
| 12.25
| 12.25
| 1,813,277
| 11,106,321
| 29.6
| 29.6
| 0.9 |
2013-Sep-18 Wed
| ###
| ###
| ###
| ###
|
|
| 39.6
| 39.6
| 0.0 |
2013-Sep-17 Tue
| ###
| ###
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2013-Sep-16 Mon
| ###
| 12.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-13 Fri
| ###
| 12.45
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2013-Sep-12 Thu
| 12.43
| 12.44
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2013-Sep-11 Wed
| 12.44
| 12.46
| 12.4
| 12.42
| 962,274
| ###
| 30.7
| 30.7
| 0.9 |
2013-Sep-10 Tue
| 12.45
| 12.48
| 12.41
| 12.45
|
|
| ###
| ###
| ### |
2013-Sep-09 Mon
| 12.45
| 12.45
| ###
| 12.45
|
|
| ###
| ###
| ### |
2013-Sep-06 Fri
| 12.48
| 12.48
| ###
| 12.43
|
|
| 28.4
| 28.4
| 0.9 |
2013-Sep-05 Thu
| 12.45
| 12.48
| ###
| 12.46
|
|
| 75.0
| 75.0
| 0.9 |
2013-Sep-04 Wed
| 12.46
| 12.49
| 12.46
| 12.48
|
|
| 71.4
| 71.4
| ### |
2013-Sep-03 Tue
| 12.47
| 12.5
| 12.46
| 12.48
|
|
| 68.8
| 68.8
| ### |
2013-Sep-02 Mon
| 12.49
| 12.51
| 12.46
| 12.5
| 679,245
| 8,480,373
| ###
| ###
| 0.9 |
2013-Aug-30 Fri
| 12.45
| 12.52
| 12.42
| 12.44
|
|
| ###
| ###
| 0.9 |
2013-Aug-29 Thu
| 12.43
| 12.47
| 12.41
| 12.42
| 1,900,883
| 23,646,984
| ###
| ###
| 0.9 |
2013-Aug-28 Wed
| 12.41
| 12.46
| 12.4
| 12.42
|
|
| ###
| ###
| 0.9 |
2013-Aug-27 Tue
| 12.44
| 12.5
| 12.41
| 12.43
| 753,856
| 9,389,276
| 33.8
| 33.8
| 0.9 |
2013-Aug-26 Mon
| 12.44
| 12.52
| 12.4
| 12.44
|
|
| 74.3
| 74.3
| 0.9 |
2013-Aug-23 Fri
| 12.45
| 12.52
| 12.4
| 12.47
| 3,792,875
| 47,259,222
| ###
| ###
| ### |
2013-Aug-22 Thu
| ###
| 12.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-21 Wed
| ###
| 12.42
| ###
| 12.41
| 363,524
| 2,257,484
| 69.4
| 69.4
| ### |
2013-Aug-20 Tue
| ###
| 12.4
| ###
| ###
| 535,985
| ###
| ###
| ###
| 0.0 |
2013-Aug-19 Mon
| ###
| 12.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-16 Fri
| ###
| ###
| 12.25
| ###
| 767,443
| 4,700,588
| ###
| ###
| 0.0 |
2013-Aug-15 Thu
| ###
| ###
| 12.29
| ###
| 1,087,257
| ###
| ###
| ###
| 0.0 |
2013-Aug-14 Wed
| 12.4
| 12.4
| ###
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2013-Aug-13 Tue
| 12.26
| 12.43
| 12.23
| 12.4
| 1,150,072
| 14,180,387
| 71.3
| 71.3
| 0.9 |
2013-Aug-12 Mon
| 12.2
| ###
| ###
| 12.23
|
|
| 61.0
| 61.0
| ### |
2013-Aug-09 Fri
| ###
| 12.29
| ###
| 12.2
|
|
| ###
| ###
| ### |
2013-Aug-08 Thu
| ###
| ###
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2013-Aug-07 Wed
| ###
| 12.21
| ###
| ###
| 1,551,226
| ###
| ###
| ###
| 0.0 |
2013-Aug-06 Tue
| ###
| ###
| ###
| ###
| 1,073,782
| 0
| ###
| ###
| 0.0 |
2013-Aug-05 Mon
| 12.22
| 12.25
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2013-Aug-02 Fri
| 12.26
| ###
| 12.25
| ###
| 660,329
| ###
| ###
| ###
| 0.0 |
2013-Aug-01 Thu
| ###
| ###
| 12.25
| 12.25
|
|
| 27.5
| 27.5
| 0.9 |
2013-Jul-31 Wed
| 12.41
| 12.42
| ###
| ###
| 862,384
| ###
| 29.0
| 29.0
| 0.0 |
2013-Jul-30 Tue
| ###
| 12.41
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2013-Jul-29 Mon
| ###
| ###
| 12.29
| ###
| 768,271
| 4,721,025
| 33.3
| 33.3
| 0.0 |
2013-Jul-26 Fri
| ###
| ###
| 12.27
| ###
| 1,419,186
| ###
| ###
| ###
| 0.0 |
2013-Jul-25 Thu
| ###
| ###
| 12.25
| ###
| 1,153,623
| 7,065,940
| 29.6
| 29.6
| 0.0 |
2013-Jul-24 Wed
| ###
| 12.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-23 Tue
| 12.44
| 12.44
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2013-Jul-22 Mon
| 12.42
| 12.49
| ###
| 12.45
|
|
| ###
| ###
| ### |
2013-Jul-19 Fri
| ###
| 12.41
| ###
| 12.41
| 930,052
| 5,770,972
| ###
| ###
| ### |
2013-Jul-18 Thu
| 12.41
| 12.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-17 Wed
| ###
| 12.43
| ###
| ###
| 584,348
| 3,631,722
| 70.9
| 70.9
| 0.0 |
2013-Jul-16 Tue
| 12.4
| 12.42
| ###
| ###
| 493,248
| 3,063,070
| 34.6
| 34.6
| 0.0 |
2013-Jul-15 Mon
| 12.4
| 12.43
| ###
| 12.4
|
|
| 72.9
| 72.9
| 0.9 |
2013-Jul-12 Fri
| 12.43
| 12.44
| 12.4
| 12.4
|
|
| ###
| ###
| 0.9 |
2013-Jul-11 Thu
| 12.42
| 12.45
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2013-Jul-10 Wed
| 12.43
| 12.45
| ###
| 12.4
| 468,651
| 2,917,352
| 29.9
| 29.9
| 0.9 |
2013-Jul-09 Tue
| 12.46
| 12.48
| 12.4
| 12.4
| 412,848
| 5,135,829
| 23.2
| 23.2
| 0.9 |
2013-Jul-08 Mon
| ###
| 12.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-05 Fri
| 12.46
| 12.46
| 12.41
| 12.41
|
|
| ###
| ###
| ### |
2013-Jul-04 Thu
| 12.56
| 12.56
| 12.4
| 12.42
|
|
| 16.7
| 16.7
| 0.9 |
2013-Jul-03 Wed
| 12.41
| 12.45
| 12.4
| 12.42
| 554,078
| ###
| 75.0
| 75.0
| 0.9 |
2013-Jul-02 Tue
| 12.4
| 12.47
| 12.4
| 12.4
| 732,788
| ###
| ###
| ###
| 0.9 |
2013-Jul-01 Mon
| ###
| 12.4
| ###
| ###
| 298,741
| ###
| 76.8
| 76.8
| 0.0 |
2013-Jun-28 Fri
| 12.56
| ###
| 12.55
| 12.57
| 772,885
| 4,849,853
| ###
| ###
| 0.9 |
2013-Jun-27 Thu
| 12.59
| ###
| 12.52
| 12.54
| 435,981
| 2,729,241
| ###
| ###
| 0.9 |
2013-Jun-26 Wed
| 12.55
| ###
| 12.52
| 12.54
|
|
| 24.0
| 24.0
| 0.9 |
2013-Jun-25 Tue
| 12.55
| 12.58
| 12.5
| 12.56
|
|
| 78.2
| 78.2
| 0.9 |
2013-Jun-24 Mon
| 12.5
| 12.52
| 12.46
| 12.5
| 585,083
| 7,307,686
| ###
| ###
| 0.9 |
2013-Jun-21 Fri
| 12.45
| 12.5
| 12.45
| 12.47
| 532,347
| 6,641,028
| 66.0
| 66.0
| ### |
2013-Jun-20 Thu
| 12.5
| 12.51
| 12.45
| 12.48
|
|
| 39.1
| 39.1
| ### |
2013-Jun-19 Wed
| 12.5
| 12.53
| 12.47
| 12.52
| 500,843
| ###
| 69.3
| 69.3
| 0.9 |
2013-Jun-18 Tue
| 12.41
| 12.48
| 12.41
| 12.45
| 575,452
| ###
| ###
| ###
| ### |
2013-Jun-17 Mon
| 12.45
| 12.5
| ###
| 12.43
|
|
| 30.2
| 30.2
| 0.9 |
2013-Jun-14 Fri
| 12.43
| 12.55
| 12.4
| 12.47
| 397,658
| 4,960,783
| ###
| ###
| ### |
2013-Jun-13 Thu
| 12.53
| 12.53
| ###
| ###
| 1,215,086
| ###
| 30.3
| 30.3
| 0.0 |
2013-Jun-12 Wed
| 12.45
| 12.59
| 12.43
| 12.54
| 688,152
| 8,608,781
| 78.7
| 78.7
| 0.9 |
2013-Jun-11 Tue
| 12.55
| 12.59
| 12.425
| 12.45
|
|
| 27.7
| 27.7
| ### |
2013-Jun-07 Fri
| ###
| ###
| 12.52
| 12.55
|
|
| 31.2
| 31.2
| ### |
2013-Jun-06 Thu
| ###
| ###
| 12.59
| ###
| 646,455
| ###
| 76.6
| 76.6
| 0.0 |
2013-Jun-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-04 Tue
| ###
| ###
| 12.59
| ###
| 815,750
| 5,135,146
| ###
| ###
| 0.0 |
2013-Jun-03 Mon
| 12.7
| 12.71
| ###
| ###
| 793,445
| 5,042,342
| ###
| ###
| 0.0 |
2013-May-31 Fri
| 12.72
| 12.75
| 12.7
| 12.7
|
|
| 29.5
| 29.5
| 0.9 |
2013-May-30 Thu
| 12.75
| 12.76
| 12.72
| 12.74
| 554,979
| ###
| 35.7
| 35.7
| ### |
2013-May-29 Wed
| 12.7
| 12.76
| 12.7
| 12.76
|
|
| 70.5
| 70.5
| ### |
2013-May-28 Tue
| 12.7
| 12.73
| 12.7
| 12.7
|
|
| ###
| ###
| 0.9 |
2013-May-27 Mon
| 12.7
| 12.75
| 12.7
| 12.7
| 479,154
| ###
| 76.5
| 76.5
| 0.9 |
2013-May-24 Fri
| 12.75
| 12.75
| 12.7
| 12.7
|
|
| 40.2
| 40.2
| 0.9 |
2013-May-23 Thu
| 12.76
| 12.76
| 12.71
| 12.72
| 1,789,675
| ###
| 45.1
| 45.1
| 0.9 |
2013-May-22 Wed
| 12.76
| 12.78
| 12.75
| 12.77
| 2,247,043
| ###
| ###
| ###
| 0.9 |
2013-May-21 Tue
| 12.76
| 12.78
| 12.73
| 12.73
| 1,660,948
| ###
| 35.8
| 35.8
| ### |
2013-May-20 Mon
| 12.74
| 12.78
| 12.74
| 12.75
| 765,049
| 9,762,025
| 75.3
| 75.3
| ### |
2013-May-17 Fri
| 12.77
| 12.77
| 12.72
| 12.72
|
|
| ###
| ###
| 0.9 |
2013-May-16 Thu
| 12.73
| 12.8
| 12.73
| 12.75
|
|
| 81.4
| 81.4
| ### |
2013-May-15 Wed
| 12.76
| 12.76
| 12.73
| 12.75
| 849,979
| 10,832,982
| 38.8
| 38.8
| ### |
2013-May-14 Tue
| 12.75
| 12.77
| 12.73
| 12.74
| 707,341
| ###
| ###
| ###
| ### |
2013-May-13 Mon
| 12.78
| 12.78
| 12.73
| 12.75
| 1,141,651
| 14,561,758
| ###
| ###
| ### |
2013-May-10 Fri
| 12.74
| 12.78
| 12.73
| 12.78
|
|
| ###
| ###
| 0.9 |
2013-May-09 Thu
| 12.73
| 12.79
| 12.73
| 12.77
|
|
| 69.6
| 69.6
| 0.9 |
2013-May-08 Wed
| 12.75
| 12.78
| 12.73
| 12.73
| 6,215,279
| 79,275,883
| ###
| ###
| ### |
2013-May-07 Tue
| 12.72
| 12.8
| 12.7
| 12.73
|
|
| 69.9
| 69.9
| ### |
2013-May-06 Mon
| 12.79
| 12.79
| 12.71
| 12.76
|
|
| ###
| ###
| ### |
2013-May-03 Fri
| 12.81
| 12.83
| 12.77
| 12.79
|
|
| ###
| ###
| ### |
2013-May-02 Thu
| 12.85
| 12.87
| 12.83
| 12.83
| 11,074,454
| ###
| 38.9
| 38.9
| ### |
2013-May-01 Wed
| 12.82
| 12.83
| 12.81
| 12.81
|
|
| ###
| ###
| ### |
2013-Apr-30 Tue
| 12.83
| 12.85
| 12.82
| 12.82
| 1,745,024
| 22,397,383
| ###
| ###
| 0.9 |
2013-Apr-29 Mon
| 12.83
| 12.85
| 12.8
| 12.83
| 4,033,883
| 51,734,549
| ###
| ###
| ### |
2013-Apr-26 Fri
| 12.85
| 12.88
| 12.75
| 12.81
|
|
| 28.8
| 28.8
| ### |
2013-Apr-24 Wed
| 11.71
| ###
| 11.71
| 11.87
| 696,825
| ###
| ###
| ###
| 0.8 |
2013-Apr-23 Tue
| 11.55
| ###
| 11.54
| ###
| 353,775
| 2,041,281
| 76.5
| 76.5
| 0.0 |
2013-Apr-22 Mon
| 11.49
| 11.55
| 11.44
| 11.52
|
|
| ###
| ###
| 0.8 |
2013-Apr-19 Fri
| 11.29
| 11.45
| 11.26
| 11.44
|
|
| 74.5
| 74.5
| 0.8 |
2013-Apr-18 Thu
| 11.47
| 11.47
| ###
| ###
| 580,620
| 3,329,855
| ###
| ###
| 0.0 |
2013-Apr-17 Wed
| 11.54
| 11.59
| 11.49
| 11.51
|
|
| ###
| ###
| 0.8 |
2013-Apr-16 Tue
| 11.5
| ###
| 11.44
| 11.52
|
|
| ###
| ###
| 0.8 |
2013-Apr-15 Mon
| 11.58
| ###
| 11.55
| 11.57
| 853,325
| 4,927,951
| 45.4
| 45.4
| ### |
2013-Apr-12 Fri
| ###
| ###
| 11.57
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-11 Thu
| 11.5
| ###
| 11.5
| 11.57
| 288,557
| ###
| ###
| ###
| ### |
2013-Apr-10 Wed
| ###
| ###
| 11.5
| 11.5
| 410,850
| 2,362,387
| ###
| ###
| ### |
2013-Apr-09 Tue
| ###
| ###
| 11.55
| ###
| 820,886
| ###
| ###
| ###
| 0.0 |
2013-Apr-08 Mon
| ###
| ###
| 11.545
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-05 Fri
| 11.5
| ###
| 11.49
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-04 Thu
| 11.48
| 11.59
| 11.44
| 11.46
| 546,179
| 6,289,251
| 45.8
| 45.8
| 0.8 |
2013-Apr-03 Wed
| 11.57
| 11.625
| 11.51
| 11.55
|
|
| ###
| ###
| 0.8 |
2013-Apr-02 Tue
| ###
| 11.71
| 11.5
| 11.55
| 494,524
| 5,738,951
| ###
| ###
| 0.8 |
2013-Mar-28 Thu
| 11.77
| 11.81
| ###
| ###
| 1,242,483
| ###
| ###
| ###
| 0.0 |
2013-Mar-27 Wed
| 11.83
| 11.84
| ###
| 11.76
| 862,370
| ###
| ###
| ###
| 0.8 |
2013-Mar-26 Tue
| 11.87
| ###
| 11.81
| 11.83
|
|
| ###
| ###
| 0.8 |
2013-Mar-25 Mon
| 11.81
| ###
| 11.81
| 11.86
| 246,872
| 1,457,779
| 75.2
| 75.2
| 0.8 |
2013-Mar-22 Fri
| 11.8
| ###
| 11.8
| 11.85
| 394,285
| 2,326,281
| 73.3
| 73.3
| ### |
2013-Mar-21 Thu
| 11.85
| 11.89
| 11.8
| 11.82
|
|
| 35.7
| 35.7
| 0.8 |
2013-Mar-20 Wed
| ###
| ###
| 11.85
| 11.85
| 697,522
| ###
| 31.9
| 31.9
| ### |
2013-Mar-19 Tue
| ###
| ###
| ###
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2013-Mar-18 Mon
| ###
| ###
| ###
| ###
|
|
| 37.2
| 37.2
| 0.0 |
2013-Mar-15 Fri
| ###
| ###
| ###
| ###
| 5,349,944
| 0
| 24.9
| 24.9
| 0.0 |
2013-Mar-14 Thu
| ###
| ###
| ###
| ###
|
|
| 40.5
| 40.5
| 0.0 |
2013-Mar-13 Wed
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2013-Mar-12 Tue
| ###
| ###
| ###
| ###
|
|
| 41.4
| 41.4
| 0.0 |
2013-Mar-11 Mon
| ###
| ###
| 11.49
| ###
| 1,440,528
| ###
| ###
| ###
| 0.0 |
2013-Mar-08 Fri
| ###
| ###
| ###
| ###
| 1,028,675
| 0
| ###
| ###
| 0.0 |
2013-Mar-07 Thu
| ###
| ###
| ###
| ###
| 736,326
| 0
| 32.1
| 32.1
| 0.0 |
2013-Mar-06 Wed
| ###
| 12.2
| ###
| ###
| 2,729,922
| 16,652,524
| ###
| ###
| 0.0 |
2013-Mar-05 Tue
| 12.2
| 12.2
| ###
| ###
| 466,429
| ###
| ###
| ###
| 0.0 |
2013-Mar-04 Mon
| 12.24
| 12.24
| ###
| ###
| 1,348,924
| ###
| ###
| ###
| 0.0 |
2013-Mar-01 Fri
| ###
| ###
| ###
| 12.23
|
|
| ###
| ###
| ### |
2013-Feb-28 Thu
| 12.25
| ###
| 12.24
| 12.28
| 556,044
| 3,402,989
| ###
| ###
| 0.9 |
2013-Feb-27 Wed
| ###
| 12.23
| ###
| 12.23
| 330,651
| ###
| 75.2
| 75.2
| ### |
2013-Feb-26 Tue
| ###
| 12.23
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2013-Feb-25 Mon
| ###
| 12.23
| ###
| 12.2
|
|
| 72.3
| 72.3
| ### |
2013-Feb-22 Fri
| 12.2
| 12.29
| ###
| ###
| 302,850
| ###
| 23.0
| 23.0
| 0.0 |
2013-Feb-21 Thu
| 12.25
| 12.28
| ###
| 12.2
| 964,581
| 5,922,527
| 46.8
| 46.8
| ### |
2013-Feb-20 Wed
| 12.25
| 12.28
| 12.2
| 12.24
| 394,170
| 4,824,640
| 33.9
| 33.9
| 0.9 |
2013-Feb-19 Tue
| ###
| 12.24
| ###
| 12.24
| 582,088
| 3,562,378
| 77.4
| 77.4
| 0.9 |
2013-Feb-18 Mon
| 12.2
| 12.2
| ###
| ###
| 208,354
| 1,270,959
| 31.4
| 31.4
| 0.0 |
2013-Feb-15 Fri
| ###
| ###
| ###
| ###
| 424,484
| 0
| ###
| ###
| 0.0 |
2013-Feb-14 Thu
| ###
| ###
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2013-Feb-13 Wed
| ###
| 12.2
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2013-Feb-12 Tue
| ###
| ###
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2013-Feb-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-08 Fri
| ###
| ###
| ###
| ###
| 202,824
| 0
| 69.2
| 69.2
| 0.0 |
2013-Feb-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-06 Wed
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2013-Feb-05 Tue
| ###
| ###
| ###
| ###
| 425,843
| 0
| 34.4
| 34.4
| 0.0 |
2013-Feb-04 Mon
| ###
| 12.21
| ###
| ###
| 370,852
| 2,264,051
| 38.9
| 38.9
| 0.0 |
2013-Feb-01 Fri
| ###
| 12.2
| 12.055
| 12.2
|
|
| ###
| ###
| ### |
2013-Jan-31 Thu
| ###
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2013-Jan-30 Wed
| ###
| ###
| ###
| ###
| 504,075
| 0
| 30.5
| 30.5
| 0.0 |
2013-Jan-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-24 Thu
| ###
| ###
| ###
| ###
| 1,271,244
| 0
| 70.4
| 70.4
| 0.0 |
2013-Jan-23 Wed
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2013-Jan-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-21 Mon
| ###
| ###
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2013-Jan-18 Fri
| ###
| ###
| ###
| ###
| 799,355
| 0
| 26.0
| 26.0
| 0.0 |
2013-Jan-17 Thu
| ###
| ###
| ###
| ###
| 835,746
| 0
| 76.3
| 76.3
| 0.0 |
2013-Jan-16 Wed
| 11.89
| ###
| 11.88
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2013-Jan-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-11 Fri
| 12.2
| 12.23
| ###
| ###
| 1,225,658
| ###
| 24.6
| 24.6
| 0.0 |
2013-Jan-10 Thu
| 12.25
| 12.28
| 12.2
| 12.22
| 1,173,444
| 14,362,954
| 26.6
| 26.6
| 0.9 |
2013-Jan-09 Wed
| ###
| ###
| ###
| 12.28
| 836,373
| 0
| ###
| ###
| 0.9 |
2013-Jan-08 Tue
| ###
| ###
| ###
| ###
| 1,668,989
| 0
| 36.3
| 36.3
| 0.0 |
2013-Jan-07 Mon
| 12.4
| 12.4
| ###
| ###
| 953,754
| 5,913,274
| ###
| ###
| 0.0 |
2013-Jan-04 Fri
| ###
| ###
| ###
| ###
| 1,427,581
| 0
| ###
| ###
| 0.0 |
2013-Jan-03 Thu
| ###
| 12.4
| ###
| ###
| 295,677
| ###
| 22.3
| 22.3
| 0.0 |
2013-Jan-02 Wed
| ###
| 12.4
| ###
| ###
|
|
| 62.3
| 62.3
| 0.0 |
2012-Dec-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-28 Fri
| ###
| 12.45
| ###
| ###
| 262,740
| 1,635,556
| ###
| ###
| 0.0 |
2012-Dec-27 Thu
| ###
| 12.44
| ###
| ###
| 141,941
| 882,873
| 69.6
| 69.6
| 0.0 |
2012-Dec-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-21 Fri
| ###
| ###
| 12.2
| ###
| 2,493,454
| ###
| ###
| ###
| 0.0 |
2012-Dec-20 Thu
| ###
| ###
| ###
| ###
| 1,081,685
| 0
| 71.9
| 71.9
| 0.0 |
2012-Dec-19 Wed
| ###
| ###
| ###
| ###
| 1,198,752
| 0
| ###
| ###
| 0.0 |
2012-Dec-18 Tue
| ###
| ###
| ###
| ###
| 2,522,178
| 0
| 28.6
| 28.6
| 0.0 |
2012-Dec-17 Mon
| ###
| ###
| ###
| ###
| 1,616,728
| 0
| ###
| ###
| 0.0 |
2012-Dec-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-13 Thu
| ###
| ###
| 12.27
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-11 Tue
| ###
| ###
| ###
| ###
| 1,138,581
| 0
| ###
| ###
| 0.0 |
2012-Dec-10 Mon
| ###
| ###
| ###
| ###
| 1,013,625
| 0
| 33.4
| 33.4
| 0.0 |
2012-Dec-07 Fri
| ###
| ###
| ###
| ###
| 940,079
| 0
| ###
| ###
| 0.0 |
2012-Dec-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-05 Wed
| ###
| ###
| ###
| ###
| 3,391,528
| 0
| 28.0
| 28.0
| 0.0 |
2012-Dec-04 Tue
| 12.29
| ###
| 12.27
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-03 Mon
| ###
| ###
| 11.82
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-30 Fri
| ###
| ###
| 11.86
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-29 Thu
| 11.85
| ###
| 11.78
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2012-Nov-28 Wed
| ###
| ###
| 11.84
| 11.85
|
|
| 31.1
| 31.1
| ### |
2012-Nov-27 Tue
| 11.86
| ###
| 11.84
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2012-Nov-26 Mon
| 12.24
| 12.27
| 12.22
| 12.23
| 324,342
| ###
| ###
| ###
| ### |
2012-Nov-23 Fri
| 12.25
| 12.29
| 12.2
| 12.2
| 331,481
| 4,058,984
| ###
| ###
| ### |
2012-Nov-22 Thu
| 12.26
| ###
| 12.26
| 12.26
|
|
| 67.1
| 67.1
| 0.9 |
2012-Nov-21 Wed
| ###
| ###
| 12.29
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-20 Tue
| ###
| ###
| 12.28
| ###
| 1,122,958
| ###
| 28.7
| 28.7
| 0.0 |
2012-Nov-19 Mon
| 12.2
| ###
| 12.2
| ###
| 664,073
| 4,050,845
| 79.1
| 79.1
| 0.0 |
2012-Nov-16 Fri
| 12.2
| 12.25
| 12.2
| 12.2
| 1,058,129
| 12,935,627
| ###
| ###
| ### |
2012-Nov-15 Thu
| 12.2
| 12.23
| 12.2
| 12.2
| 1,693,673
| ###
| 75.1
| 75.1
| ### |
2012-Nov-14 Wed
| ###
| 12.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-13 Tue
| ###
| 12.2
| ###
| ###
|
|
| 44.0
| 44.0
| 0.0 |
2012-Nov-12 Mon
| ###
| 12.2
| ###
| 12.2
|
|
| ###
| ###
| ### |
2012-Nov-09 Fri
| ###
| 12.2
| ###
| ###
| 1,857,872
| ###
| 66.1
| 66.1
| 0.0 |
2012-Nov-08 Thu
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2012-Nov-07 Wed
| 12.25
| ###
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2012-Nov-06 Tue
| 12.2
| ###
| 12.2
| ###
| 488,450
| 2,979,545
| 78.1
| 78.1
| 0.0 |
2012-Nov-05 Mon
| 12.2
| 12.24
| ###
| 12.21
| 1,325,151
| 8,109,924
| ###
| ###
| 0.9 |
2012-Nov-02 Fri
| 12.2
| 12.28
| ###
| 12.25
| 692,777
| 4,253,650
| 74.8
| 74.8
| 0.9 |
2012-Nov-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-31 Wed
| 12.24
| ###
| 12.2
| 12.27
| 2,456,221
| 14,982,948
| ###
| ###
| ### |
2012-Oct-30 Tue
| ###
| 12.21
| ###
| 12.21
|
|
| ###
| ###
| 0.9 |
2012-Oct-29 Mon
| ###
| 12.22
| ###
| 12.22
|
|
| ###
| ###
| 0.9 |
2012-Oct-26 Fri
| 12.25
| 12.26
| ###
| 12.2
| 1,831,648
| ###
| 34.1
| 34.1
| ### |
2012-Oct-25 Thu
| ###
| ###
| ###
| ###
| 3,311,276
| 0
| 72.6
| 72.6
| 0.0 |
2012-Oct-24 Wed
| ###
| 12.21
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2012-Oct-23 Tue
| ###
| ###
| ###
| 12.2
| 7,790,350
| 0
| 22.8
| 22.8
| ### |
2012-Oct-22 Mon
| 12.5
| ###
| 12.29
| ###
| 15,560,050
| ###
| ###
| ###
| 0.0 |
2012-Oct-19 Fri
| 8.85
| 8.85
| 8.85
| 8.85
|
|
| 62.5
| 62.5
| 0.6 |
2012-Oct-18 Thu
| ###
| ###
| 8.85
| 8.85
| 1,645,883
| ###
| ###
| ###
| 0.6 |
2012-Oct-17 Wed
| ###
| ###
| 9
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-16 Tue
| ###
| 9.075
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-15 Mon
| 9
| ###
| 8.88
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2012-Oct-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-10 Wed
| ###
| ###
| ###
| ###
| 1,061,774
| 0
| ###
| ###
| 0.0 |
2012-Oct-09 Tue
| 8.87
| ###
| 8.87
| ###
| 1,157,057
| 5,131,547
| 71.9
| 71.9
| 0.0 |
2012-Oct-08 Mon
| ###
| ###
| 8.86
| 8.88
| 1,220,148
| 5,405,255
| ###
| ###
| 0.6 |
2012-Oct-05 Fri
| 8.8
| ###
| 8.76
| 8.85
| 1,641,555
| ###
| 68.4
| 68.4
| 0.6 |
2012-Oct-04 Thu
| ###
| ###
| 8.71
| 8.71
|
|
| 11.4
| 11.4
| 0.6 |
2012-Oct-03 Wed
| ###
| ###
| 8.87
| 8.87
| 1,161,429
| ###
| ###
| ###
| ### |
2012-Oct-02 Tue
| ###
| ###
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2012-Oct-01 Mon
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2012-Sep-28 Fri
| ###
| ###
| 8.85
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2012-Sep-27 Thu
| 8.85
| ###
| 8.81
| ###
| 864,426
| ###
| ###
| ###
| 0.0 |
2012-Sep-26 Wed
| ###
| ###
| 8.8
| 8.8
| 906,985
| ###
| ###
| ###
| 0.6 |
2012-Sep-25 Tue
| 8.83
| ###
| 8.82
| ###
| 851,473
| ###
| ###
| ###
| 0.0 |
2012-Sep-24 Mon
| 8.81
| 8.85
| 8.79
| 8.83
|
|
| ###
| ###
| ### |
2012-Sep-21 Fri
| 8.8
| ###
| 8.76
| 8.82
|
|
| ###
| ###
| ### |
2012-Sep-20 Thu
| 8.85
| ###
| ###
| 8.72
| 3,873,759
| 0
| ###
| ###
| 0.6 |
2012-Sep-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-18 Tue
| ###
| 9.26
| ###
| ###
| 1,699,055
| 7,866,624
| 23.6
| 23.6
| 0.0 |
2012-Sep-17 Mon
| 9.28
| ###
| ###
| 9.25
| 749,446
| 0
| ###
| ###
| ### |
2012-Sep-14 Fri
| ###
| 9.5
| ###
| ###
| 1,014,887
| ###
| 64.8
| 64.8
| 0.0 |
2012-Sep-13 Thu
| 9.27
| ###
| 9.21
| 9.25
|
|
| ###
| ###
| ### |
2012-Sep-12 Wed
| 9.25
| 9.42
| 9.25
| 9.28
|
|
| 66.3
| 66.3
| 0.7 |
2012-Sep-11 Tue
| 9.25
| ###
| 9.23
| 9.29
|
|
| ###
| ###
| ### |
2012-Sep-10 Mon
| 9.41
| 9.45
| ###
| 9.4
|
|
| 30.8
| 30.8
| ### |
2012-Sep-07 Fri
| 9.8
| 9.8
| ###
| ###
| 2,922,623
| 14,320,852
| 7.0
| 7.0
| 0.0 |
2012-Sep-06 Thu
| 9.22
| 9.29
| ###
| 9.22
|
|
| ###
| ###
| 0.7 |
2012-Sep-05 Wed
| ###
| ###
| ###
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2012-Sep-04 Tue
| ###
| 9.23
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2012-Sep-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-31 Fri
| 9.28
| 9.425
| ###
| 9.22
|
|
| ###
| ###
| 0.7 |
2012-Aug-30 Thu
| 9.85
| 9.85
| 9.85
| 9.85
| 0
|
|
|
| ### |
2012-Aug-29 Wed
| 9.85
| 9.85
| 9.85
| 9.85
| 0
|
|
|
| ### |
2012-Aug-28 Tue
| 9.85
| 9.85
| 9.85
| 9.85
| 0
|
|
|
| ### |
2012-Aug-27 Mon
| ###
| ###
| 9.84
| 9.85
| 534,653
| ###
| 24.8
| 24.8
| ### |
2012-Aug-24 Fri
| 9.75
| ###
| 9.73
| 9.83
| 622,043
| ###
| ###
| ###
| 0.7 |
2012-Aug-23 Thu
| ###
| ###
| 9.79
| 9.83
|
|
| ###
| ###
| 0.7 |
2012-Aug-22 Wed
| 9.86
| ###
| 9.82
| ###
| 521,270
| ###
| ###
| ###
| 0.0 |
2012-Aug-21 Tue
| 9.85
| ###
| 9.84
| ###
| 646,450
| ###
| ###
| ###
| 0.0 |
2012-Aug-20 Mon
| 9.86
| ###
| 9.79
| 9.89
|
|
| 71.1
| 71.1
| ### |
2012-Aug-17 Fri
| ###
| ###
| 9.76
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-16 Thu
| ###
| ###
| 9.7
| 9.88
|
|
| ###
| ###
| 0.7 |
2012-Aug-15 Wed
| ###
| ###
| 9.51
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-14 Tue
| 9.45
| ###
| 9.4
| 9.44
|
|
| ###
| ###
| 0.7 |
2012-Aug-13 Mon
| 9.4
| 9.46
| ###
| 9.42
|
|
| ###
| ###
| 0.7 |
2012-Aug-10 Fri
| 9.21
| ###
| ###
| 9.27
|
|
| ###
| ###
| 0.7 |
2012-Aug-09 Thu
| ###
| ###
| 9.22
| 9.27
| 784,523
| 3,616,651
| ###
| ###
| 0.7 |
2012-Aug-08 Wed
| ###
| ###
| ###
| 9.23
| 1,239,642
| 0
| 19.8
| 19.8
| ### |
2012-Aug-07 Tue
| ###
| ###
| 9.29
| ###
| 607,476
| 2,821,726
| 27.5
| 27.5
| 0.0 |
2012-Aug-06 Mon
| ###
| ###
| 9.28
| ###
| 430,274
| 1,996,471
| ###
| ###
| 0.0 |
2012-Aug-03 Fri
| ###
| 9.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-02 Thu
| ###
| 9.27
| 9.145
| 9.25
| 829,424
| 7,636,921
| 75.2
| 75.2
| ### |
2012-Aug-01 Wed
| ###
| 9.29
| ###
| ###
| 845,822
| 3,928,843
| 77.6
| 77.6
| 0.0 |
2012-Jul-30 Mon
| 9.25
| ###
| 9.25
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-27 Fri
| ###
| 9.23
| ###
| 9.23
| 1,173,250
| 5,414,548
| 75.9
| 75.9
| ### |
2012-Jul-26 Thu
| ###
| ###
| 9
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2012-Jul-25 Wed
| ###
| ###
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2012-Jul-24 Tue
| ###
| ###
| ###
| ###
| 467,388
| 0
| ###
| ###
| 0.0 |
2012-Jul-23 Mon
| ###
| 9.2
| ###
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2012-Jul-20 Fri
| 9.26
| 9.28
| ###
| 9.23
|
|
| 23.9
| 23.9
| ### |
2012-Jul-19 Thu
| ###
| ###
| ###
| ###
| 853,757
| 0
| ###
| ###
| 0.0 |
2012-Jul-18 Wed
| 9.2
| 9.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-17 Tue
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2012-Jul-13 Fri
| ###
| ###
| 8.89
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-12 Thu
| ###
| ###
| 8.925
| ###
| 1,013,940
| ###
| ###
| ###
| 0.0 |
2012-Jul-11 Wed
| ###
| ###
| ###
| ###
| 920,674
| 0
| 79.5
| 79.5
| 0.0 |
2012-Jul-10 Tue
| ###
| ###
| ###
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2012-Jul-09 Mon
| ###
| ###
| ###
| ###
| 1,158,878
| 0
| ###
| ###
| 0.0 |
2012-Jul-06 Fri
| 9.25
| 9.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-05 Thu
| 9.26
| ###
| 9.25
| 9.28
|
|
| 75.6
| 75.6
| 0.7 |
2012-Jul-04 Wed
| 9.41
| 9.41
| ###
| 9.24
|
|
| 9.6
| 9.6
| ### |
2012-Jul-03 Tue
| ###
| 9.43
| 9.27
| 9.4
| 1,132,189
| ###
| 76.5
| 76.5
| ### |
2012-Jul-02 Mon
| 9.44
| 9.45
| 9.24
| 9.29
|
|
| ###
| ###
| ### |
2012-Jun-29 Fri
| 9.48
| 9.5
| 9.24
| 9.5
|
|
| ###
| ###
| 0.7 |
2012-Jun-28 Thu
| 9.27
| ###
| 9.27
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2012-Jun-27 Wed
| 9.29
| 9.29
| ###
| 9.2
|
|
| 23.4
| 23.4
| 0.7 |
2012-Jun-26 Tue
| 9.2
| ###
| ###
| 9.22
|
|
| 78.9
| 78.9
| 0.7 |
2012-Jun-25 Mon
| 9.22
| 9.24
| ###
| 9.24
|
|
| 81.9
| 81.9
| ### |
2012-Jun-22 Fri
| 9.42
| 9.48
| ###
| 9.21
| 1,237,882
| ###
| 16.6
| 16.6
| 0.7 |
2012-Jun-21 Thu
| ###
| 9.41
| 9.29
| 9.41
| 1,995,656
| 18,659,383
| 81.8
| 81.8
| 0.7 |
2012-Jun-20 Wed
| 9.48
| 9.55
| 9.26
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2012-Jun-19 Tue
| ###
| ###
| 9.47
| 9.55
|
|
| 24.0
| 24.0
| 0.7 |
2012-Jun-18 Mon
| 9.49
| ###
| 9.47
| ###
| 1,211,655
| 5,737,186
| 76.8
| 76.8
| 0.0 |
2012-Jun-15 Fri
| 9.42
| 9.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-14 Thu
| 9.44
| 9.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-13 Wed
| ###
| 9.47
| 9.29
| 9.43
| 1,671,745
| ###
| ###
| ###
| ### |
2012-Jun-12 Tue
| 9.54
| 9.545
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2012-Jun-08 Fri
| 9.53
| 9.54
| ###
| ###
| 2,366,179
| 11,286,673
| ###
| ###
| 0.0 |
2012-Jun-07 Thu
| ###
| 9.48
| 9.29
| 9.4
| 1,179,846
| 11,072,854
| 76.7
| 76.7
| ### |
2012-Jun-06 Wed
| ###
| ###
| ###
| ###
| 2,205,554
| 0
| ###
| ###
| 0.0 |
2012-Jun-05 Tue
| 9
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-04 Mon
| ###
| ###
| 8.89
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-01 Fri
| 9.26
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-31 Thu
| ###
| 9.41
| ###
| ###
| 2,123,589
| 9,991,486
| 63.2
| 63.2
| 0.0 |
2012-May-30 Wed
| ###
| 9.45
| 9.23
| 9.43
| 1,038,073
| ###
| ###
| ###
| ### |
2012-May-29 Tue
| 9.29
| ###
| 9.2
| 9.27
| 616,826
| ###
| ###
| ###
| 0.7 |
2012-May-28 Mon
| ###
| ###
| ###
| 9.22
|
|
| ###
| ###
| 0.7 |
2012-May-25 Fri
| ###
| 9.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-24 Thu
| ###
| ###
| ###
| ###
| 1,581,376
| 0
| ###
| ###
| 0.0 |
2012-May-23 Wed
| 9.5
| 9.52
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2012-May-22 Tue
| 9.5
| ###
| 9.46
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-21 Mon
| ###
| ###
| 8.72
| 8.89
|
|
| ###
| ###
| ### |
2012-May-18 Fri
| 8.72
| ###
| 8.72
| 8.77
|
|
| ###
| ###
| ### |
2012-May-17 Thu
| 8.83
| ###
| 8.7
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2012-May-16 Wed
| 9.26
| 9.26
| ###
| ###
| 1,322,757
| ###
| 24.2
| 24.2
| 0.0 |
2012-May-15 Tue
| 9.28
| ###
| 9.21
| 9.23
|
|
| ###
| ###
| ### |
2012-May-14 Mon
| ###
| ###
| 9.25
| 9.29
|
|
| 25.0
| 25.0
| ### |
2012-May-11 Fri
| ###
| ###
| ###
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2012-May-10 Thu
| 9.23
| ###
| 9.2
| 9.24
| 624,126
| 2,870,979
| 67.5
| 67.5
| ### |
2012-May-09 Wed
| ###
| 9.43
| 9.21
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-08 Tue
| 9.21
| 9.28
| ###
| 9.25
| 566,049
| ###
| ###
| ###
| ### |
2012-May-07 Mon
| 9.45
| 9.45
| ###
| ###
| 519,555
| ###
| ###
| ###
| 0.0 |
2012-May-04 Fri
| ###
| 9.48
| ###
| 9.45
| 477,148
| 2,261,681
| ###
| ###
| 0.7 |
2012-May-03 Thu
| 9.48
| 9.5
| ###
| 9.4
| 834,387
| ###
| ###
| ###
| ### |
2012-May-02 Wed
| 9.55
| ###
| ###
| 9.42
| 426,188
| 0
| 22.0
| 22.0
| 0.7 |
2012-May-01 Tue
| 9.27
| ###
| 9.25
| 9.51
| 942,272
| ###
| 88.2
| 88.2
| ### |
2012-Apr-30 Mon
| 9.27
| ###
| ###
| 9.23
| 980,647
| 0
| ###
| ###
| ### |
2012-Apr-27 Fri
| ###
| ###
| 9.22
| 9.24
|
|
| ###
| ###
| ### |
2012-Apr-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-24 Tue
| 9.29
| ###
| ###
| ###
| 333,353
| 0
| 21.8
| 21.8
| 0.0 |
2012-Apr-23 Mon
| ###
| 9.42
| 9.23
| 9.28
|
|
| ###
| ###
| 0.7 |
2012-Apr-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-19 Thu
| ###
| 9.2
| ###
| 9.2
| 746,757
| 3,435,082
| ###
| ###
| 0.7 |
2012-Apr-18 Wed
| ###
| ###
| ###
| ###
| 601,976
| 0
| 77.6
| 77.6
| 0.0 |
2012-Apr-17 Tue
| ###
| 9
| 8.83
| 8.88
|
|
| 25.6
| 25.6
| 0.6 |
2012-Apr-16 Mon
| ###
| ###
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2012-Apr-13 Fri
| ###
| ###
| ###
| ###
| 665,220
| 0
| 74.9
| 74.9
| 0.0 |
2012-Apr-12 Thu
| 8.87
| 8.89
| 8.79
| 8.89
|
|
| ###
| ###
| ### |
2012-Apr-11 Wed
| 8.8
| ###
| 8.79
| 8.79
|
|
| ###
| ###
| 0.6 |
2012-Apr-10 Tue
| 8.83
| ###
| 8.82
| 8.86
| 765,685
| 3,376,670
| 79.0
| 79.0
| 0.6 |
2012-Apr-05 Thu
| ###
| ###
| 8.83
| 8.88
| 1,418,443
| 6,262,425
| ###
| ###
| 0.6 |
2012-Apr-04 Wed
| ###
| ###
| ###
| ###
| 677,879
| 0
| ###
| ###
| 0.0 |
2012-Apr-03 Tue
| ###
| ###
| ###
| 9
|
|
| ###
| ###
| 0.6 |
2012-Apr-02 Mon
| 9.24
| ###
| 8.85
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-30 Fri
| ###
| ###
| 8.77
| ###
| 1,113,080
| 4,880,855
| 79.8
| 79.8
| 0.0 |
2012-Mar-29 Thu
| ###
| ###
| ###
| 9
| 2,145,984
| 0
| 27.2
| 27.2
| 0.6 |
2012-Mar-28 Wed
| 8.86
| ###
| 8.86
| ###
| 1,575,242
| 6,978,322
| ###
| ###
| 0.0 |
2012-Mar-27 Tue
| 8.76
| 8.83
| ###
| 8.78
| 1,353,220
| ###
| ###
| ###
| 0.6 |
2012-Mar-26 Mon
| ###
| 8.75
| ###
| 8.71
|
|
| ###
| ###
| 0.6 |
2012-Mar-23 Fri
| 8.55
| ###
| 8.46
| ###
| 895,573
| 3,788,273
| 72.6
| 72.6
| 0.0 |
2012-Mar-22 Thu
| 8.74
| 8.74
| 8.53
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-21 Wed
| 8.52
| 8.72
| 8.49
| 8.7
| 1,315,155
| ###
| ###
| ###
| ### |
2012-Mar-20 Tue
| 8.7
| 8.74
| 8.47
| 8.47
|
|
| 14.3
| 14.3
| ### |
2012-Mar-19 Mon
| ###
| 9
| ###
| ###
| 1,892,272
| 8,515,224
| ###
| ###
| 0.0 |
2012-Mar-16 Fri
| 8.75
| 8.89
| 8.75
| 8.89
| 1,962,658
| 17,310,643
| ###
| ###
| ### |
2012-Mar-15 Thu
| 8.73
| 8.74
| 8.58
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2012-Mar-14 Wed
| ###
| 8.73
| 8.59
| 8.73
|
|
| ###
| ###
| ### |
2012-Mar-13 Tue
| 8.55
| ###
| 8.55
| ###
| 2,261,128
| 9,666,322
| 74.0
| 74.0
| 0.0 |
2012-Mar-12 Mon
| 8.73
| 8.8
| ###
| 8.44
| 3,035,853
| 13,357,753
| 10.4
| 10.4
| 0.6 |
2012-Mar-09 Fri
| ###
| ###
| ###
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2012-Mar-08 Thu
| ###
| ###
| 7.82
| 7.89
| 976,524
| ###
| ###
| ###
| ### |
2012-Mar-07 Wed
| 7.85
| ###
| 7.82
| 7.85
|
|
| ###
| ###
| ### |
2012-Mar-06 Tue
| 7.87
| ###
| 7.87
| 7.89
|
|
| ###
| ###
| ### |
2012-Mar-05 Mon
| ###
| ###
| ###
| 7.88
|
|
| 30.3
| 30.3
| 0.6 |
2012-Mar-02 Fri
| ###
| ###
| ###
| ###
|
|
| 14.7
| 14.7
| 0.0 |
2012-Mar-01 Thu
| ###
| ###
| 7.86
| 8
|
|
| 81.5
| 81.5
| ### |
2012-Feb-29 Wed
| ###
| ###
| ###
| ###
| 1,179,980
| 0
| 64.8
| 64.8
| 0.0 |
2012-Feb-28 Tue
| 8
| ###
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2012-Feb-27 Mon
| ###
| ###
| ###
| 8
| 435,159
| 0
| ###
| ###
| ### |
2012-Feb-24 Fri
| ###
| ###
| ###
| ###
| 696,379
| 0
| 74.0
| 74.0
| 0.0 |
2012-Feb-23 Thu
| ###
| ###
| ###
| ###
|
|
| 13.0
| 13.0
| 0.0 |
2012-Feb-22 Wed
| ###
| ###
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2012-Feb-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-17 Fri
| ###
| 8.21
| ###
| ###
| 1,469,529
| ###
| 68.6
| 68.6
| 0.0 |
2012-Feb-16 Thu
| ###
| 8.25
| ###
| 8.2
| 2,800,258
| ###
| 84.9
| 84.9
| 0.6 |
2012-Feb-15 Wed
| 7.88
| 7.88
| 7.75
| 7.87
|
|
| ###
| ###
| 0.6 |
2012-Feb-14 Tue
| 7.77
| 7.89
| 7.76
| 7.85
|
|
| ###
| ###
| ### |
2012-Feb-13 Mon
| 7.87
| 7.88
| 7.7
| 7.79
|
|
| ###
| ###
| ### |
2012-Feb-10 Fri
| 7.88
| 7.89
| 7.72
| 7.8
|
|
| ###
| ###
| 0.6 |
2012-Feb-09 Thu
| 7.84
| 7.88
| 7.74
| 7.87
|
|
| 73.1
| 73.1
| 0.6 |
2012-Feb-08 Wed
| 7.78
| 7.86
| 7.71
| 7.76
| 817,276
| ###
| 27.2
| 27.2
| 0.6 |
2012-Feb-07 Tue
| 7.57
| 7.73
| 7.56
| 7.72
| 1,217,385
| ###
| 84.0
| 84.0
| ### |
2012-Feb-06 Mon
| 7.49
| 7.59
| 7.45
| 7.56
|
|
| 79.1
| 79.1
| 0.5 |
2012-Feb-03 Fri
| ###
| ###
| 7.43
| 7.44
|
|
| 13.3
| 13.3
| ### |
2012-Feb-02 Thu
| 7.71
| 7.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-01 Wed
| 7.8
| 7.88
| ###
| ###
| 655,589
| 2,583,020
| 22.1
| 22.1
| 0.0 |
2012-Jan-31 Tue
| 7.8
| 7.85
| 7.73
| 7.84
| 498,778
| 3,885,480
| ###
| ###
| 0.6 |
2012-Jan-30 Mon
| 7.85
| ###
| 7.81
| 7.84
| 514,178
| ###
| ###
| ###
| 0.6 |
2012-Jan-27 Fri
| ###
| 7.82
| ###
| 7.76
|
|
| ###
| ###
| 0.6 |
2012-Jan-25 Wed
| 7.79
| 7.85
| ###
| 7.7
| 574,356
| 2,254,347
| 19.4
| 19.4
| 0.6 |
2012-Jan-24 Tue
| ###
| ###
| ###
| 7.7
|
|
| ###
| ###
| 0.6 |
2012-Jan-23 Mon
| ###
| 8
| ###
| ###
| 295,571
| 1,182,284
| 76.5
| 76.5
| 0.0 |
2012-Jan-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-19 Thu
| ###
| ###
| ###
| ###
| 699,544
| 0
| ###
| ###
| 0.0 |
2012-Jan-18 Wed
| 8
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2012-Jan-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-16 Mon
| 7.75
| ###
| 7.7
| ###
| 637,288
| 2,453,558
| ###
| ###
| 0.0 |
2012-Jan-13 Fri
| ###
| ###
| 7.79
| 7.82
|
|
| 19.3
| 19.3
| 0.6 |
2012-Jan-12 Thu
| 8
| ###
| ###
| ###
| 824,422
| 0
| ###
| ###
| 0.0 |
2012-Jan-11 Wed
| ###
| ###
| 7.8
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-10 Tue
| 8
| ###
| 7.88
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-09 Mon
| 8
| 8
| 7.81
| ###
| 554,525
| 4,383,520
| 31.4
| 31.4
| 0.0 |
2012-Jan-06 Fri
| 7.87
| 8
| 7.87
| 8
|
|
| ###
| ###
| ### |
2012-Jan-05 Thu
| 7.77
| ###
| 7.72
| 7.89
| 686,353
| 2,649,322
| ###
| ###
| ### |
2012-Jan-04 Wed
| 7.71
| ###
| 7.7
| 7.86
|
|
| ###
| ###
| ### |
2012-Jan-03 Tue
| 7.87
| 7.87
| ###
| 7.82
| 530,772
| 2,088,587
| 21.4
| 21.4
| 0.6 |
2011-Dec-30 Fri
| 7.88
| 7.89
| 7.75
| 7.85
| 446,650
| ###
| ###
| ###
| ### |
2011-Dec-29 Thu
| 7.85
| 7.87
| 7.7
| 7.77
|
|
| ###
| ###
| 0.6 |
2011-Dec-28 Wed
| 8
| 8
| 7.77
| 7.88
| 350,958
| ###
| 23.9
| 23.9
| 0.6 |
2011-Dec-23 Fri
| 7.84
| ###
| 7.83
| 8
| 412,183
| ###
| 84.1
| 84.1
| ### |
2011-Dec-22 Thu
| 7.78
| 7.83
| ###
| 7.76
|
|
| 32.7
| 32.7
| 0.6 |
2011-Dec-21 Wed
| ###
| ###
| 7.89
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2011-Dec-20 Tue
| 7.88
| ###
| 7.87
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-19 Mon
| ###
| ###
| 7.77
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-16 Fri
| ###
| ###
| 7.85
| 8
| 1,231,143
| ###
| 81.0
| 81.0
| ### |
2011-Dec-15 Thu
| 7.82
| 7.85
| ###
| 7.83
|
|
| 77.7
| 77.7
| ### |
2011-Dec-14 Wed
| ###
| ###
| ###
| ###
| 838,773
| 0
| 89.0
| 89.0
| 0.0 |
2011-Dec-13 Tue
| ###
| 7.71
| 7.58
| ###
| 815,053
| 6,231,080
| 76.2
| 76.2
| 0.0 |
2011-Dec-12 Mon
| 7.8
| 7.83
| ###
| 7.73
|
|
| 28.3
| 28.3
| 0.6 |
2011-Dec-09 Fri
| ###
| 7.76
| 7.5
| 7.75
|
|
| 80.2
| 80.2
| ### |
2011-Dec-08 Thu
| 7.84
| 7.84
| ###
| 7.72
|
|
| 22.4
| 22.4
| ### |
2011-Dec-07 Wed
| 7.72
| ###
| ###
| 7.81
| 2,151,759
| 0
| 78.3
| 78.3
| 0.6 |
2011-Dec-06 Tue
| ###
| ###
| 7.53
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2011-Dec-05 Mon
| 7.46
| 7.71
| 7.4
| ###
| 1,600,547
| ###
| 83.4
| 83.4
| 0.0 |
2011-Dec-02 Fri
| ###
| 7.42
| 7.26
| 7.42
| 3,583,529
| ###
| ###
| ###
| 0.5 |
2011-Dec-01 Thu
| ###
| 7.42
| 7.28
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-30 Wed
| 7.56
| 7.57
| 7.46
| 7.47
| 2,385,521
| ###
| ###
| ###
| ### |
2011-Nov-29 Tue
| 7.5
| ###
| 7.45
| 7.52
| 4,454,887
| 16,594,454
| 73.4
| 73.4
| 0.5 |
2011-Nov-28 Mon
| 7.59
| 7.59
| ###
| ###
| 1,802,852
| 6,841,823
| 10.3
| 10.3
| 0.0 |
2011-Nov-25 Fri
| 7.58
| ###
| ###
| 7.49
| 1,087,451
| 0
| ###
| ###
| ### |
2011-Nov-24 Thu
| 7.71
| 7.79
| 7.58
| 7.58
| 2,254,778
| ###
| ###
| ###
| ### |
2011-Nov-23 Wed
| 7.5
| 7.5
| 7.27
| ###
| 1,144,345
| 8,450,987
| ###
| ###
| 0.0 |
2011-Nov-22 Tue
| 7.5
| ###
| ###
| 7.54
|
|
| ###
| ###
| 0.5 |
2011-Nov-21 Mon
| 7.71
| 7.74
| ###
| ###
| 486,627
| 1,883,246
| ###
| ###
| 0.0 |
2011-Nov-18 Fri
| 7.79
| 7.79
| 7.58
| 7.73
| 341,351
| 2,623,282
| 26.2
| 26.2
| 0.6 |
2011-Nov-17 Thu
| 7.88
| ###
| 7.8
| ###
| 508,186
| 1,981,925
| ###
| ###
| 0.0 |
2011-Nov-16 Wed
| 8
| 8
| 7.88
| 7.88
| 383,928
| 3,048,388
| 27.4
| 27.4
| 0.6 |
2011-Nov-15 Tue
| 7.85
| ###
| 7.84
| ###
| 1,266,640
| 4,965,228
| 79.2
| 79.2
| 0.0 |
2011-Nov-14 Mon
| ###
| ###
| 7.76
| 7.83
| 765,675
| ###
| ###
| ###
| ### |
2011-Nov-11 Fri
| 7.88
| ###
| 7.75
| 7.88
| 1,135,959
| 4,401,841
| ###
| ###
| 0.6 |
2011-Nov-10 Thu
| ###
| 7.84
| 7.58
| 7.8
| 1,105,727
| 8,525,155
| 86.0
| 86.0
| 0.6 |
2011-Nov-09 Wed
| ###
| ###
| 7.88
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2011-Nov-08 Tue
| 7.88
| ###
| 7.81
| 7.85
| 575,773
| ###
| ###
| ###
| ### |
2011-Nov-07 Mon
| 7.88
| ###
| 7.71
| 7.87
|
|
| 32.1
| 32.1
| 0.6 |
2011-Nov-04 Fri
| ###
| ###
| 7.75
| 7.87
| 631,155
| 2,445,725
| 23.7
| 23.7
| 0.6 |
2011-Nov-03 Thu
| ###
| ###
| ###
| ###
|
|
| 13.4
| 13.4
| 0.0 |
2011-Nov-02 Wed
| ###
| 7.71
| ###
| 7.51
| 1,009,882
| ###
| ###
| ###
| ### |
2011-Nov-01 Tue
| 7.75
| 7.83
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2011-Oct-31 Mon
| ###
| ###
| 7.88
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2011-Oct-28 Fri
| ###
| ###
| ###
| 8
|
|
| ###
| ###
| ### |
2011-Oct-27 Thu
| ###
| 8
| ###
| ###
| 474,955
| 1,899,820
| ###
| ###
| 0.0 |
2011-Oct-26 Wed
| 7.7
| 7.85
| 7.57
| 7.85
| 391,684
| 3,019,883
| 81.1
| 81.1
| ### |
2011-Oct-25 Tue
| ###
| ###
| 7.82
| 7.85
| 1,143,549
| 4,471,276
| ###
| ###
| ### |
2011-Oct-24 Mon
| ###
| ###
| ###
| ###
| 772,450
| 0
| ###
| ###
| 0.0 |
2011-Oct-21 Fri
| 8
| 8
| 7.82
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2011-Oct-20 Thu
| 7.71
| 8
| 7.71
| 8
|
|
| 93.2
| 93.2
| ### |
2011-Oct-19 Wed
| 7.73
| 7.89
| 7.56
| 7.85
|
|
| 84.9
| 84.9
| ### |
2011-Oct-18 Tue
| ###
| 7.73
| 7.57
| 7.7
|
|
| ###
| ###
| 0.6 |
2011-Oct-17 Mon
| ###
| 7.85
| 7.57
| 7.85
|
|
| 87.5
| 87.5
| ### |
2011-Oct-14 Fri
| 7.45
| 7.55
| ###
| 7.5
| 918,984
| ###
| 76.2
| 76.2
| 0.5 |
2011-Oct-13 Thu
| 7.57
| ###
| 7.47
| 7.53
|
|
| 28.4
| 28.4
| 0.5 |
2011-Oct-12 Wed
| 7.54
| 7.54
| 7.4
| 7.45
| 868,149
| 6,485,073
| 23.2
| 23.2
| 0.5 |
2011-Oct-11 Tue
| 7.47
| 7.57
| ###
| 7.54
| 1,375,929
| ###
| ###
| ###
| 0.5 |
2011-Oct-10 Mon
| 7.53
| 7.56
| 7.44
| 7.48
| 919,057
| 6,892,927
| ###
| ###
| 0.5 |
2011-Oct-07 Fri
| 7.45
| 7.55
| ###
| 7.45
|
|
| 54.7
| 54.7
| 0.5 |
2011-Oct-06 Thu
| 7.48
| 7.5
| ###
| 7.43
| 2,960,287
| 11,101,076
| ###
| ###
| ### |
2011-Oct-05 Wed
| 7.26
| ###
| ###
| ###
| 1,275,755
| 0
| 77.4
| 77.4
| 0.0 |
2011-Oct-04 Tue
| ###
| 7.2
| ###
| ###
| 1,286,043
| 4,629,754
| 71.9
| 71.9
| 0.0 |
2011-Oct-03 Mon
| ###
| 7.28
| ###
| 7.25
| 969,979
| 3,530,723
| 90.5
| 90.5
| 0.5 |
2011-Sep-30 Fri
| 7.28
| 7.28
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
2011-Sep-29 Thu
| ###
| 7.23
| ###
| 7.2
| 719,259
| 2,600,121
| 78.9
| 78.9
| 0.5 |
2011-Sep-28 Wed
| 7.23
| 7.26
| ###
| 7.23
| 923,679
| 3,352,954
| 71.0
| 71.0
| ### |
2011-Sep-27 Tue
| 7
| 7.25
| ###
| ###
| 856,942
| ###
| 76.9
| 76.9
| 0.0 |
2011-Sep-26 Mon
| ###
| ###
| 6.83
| 6.88
|
|
| 45.6
| 45.6
| ### |
2011-Sep-23 Fri
| 7
| ###
| ###
| ###
| 1,512,775
| 0
| 72.2
| 72.2
| 0.0 |
2011-Sep-22 Thu
| 7.21
| 7.24
| ###
| ###
|
|
| 47.0
| 47.0
| 0.0 |
2011-Sep-21 Wed
| 7.47
| 7.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-20 Tue
| 7.55
| 7.56
| 7.29
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-19 Mon
| 7.56
| 7.59
| 7.49
| 7.54
|
|
| ###
| ###
| 0.5 |
2011-Sep-16 Fri
| ###
| 7.7
| 7.56
| 7.7
| 752,189
| ###
| 70.3
| 70.3
| 0.6 |
2011-Sep-15 Thu
| 7.76
| 7.85
| 7.47
| 7.58
|
|
| ###
| ###
| ### |
2011-Sep-14 Wed
| ###
| ###
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2011-Sep-13 Tue
| 7.85
| ###
| 7.78
| 7.84
|
|
| 36.2
| 36.2
| 0.6 |
2011-Sep-12 Mon
| 7.58
| 7.84
| 7.49
| 7.76
|
|
| ###
| ###
| 0.6 |
2011-Sep-09 Fri
| 7.54
| 7.74
| 7.47
| 7.7
|
|
| 79.6
| 79.6
| 0.6 |
2011-Sep-08 Thu
| ###
| 7.51
| 7.24
| ###
| 1,233,076
| ###
| ###
| ###
| 0.0 |
2011-Sep-07 Wed
| ###
| ###
| ###
| ###
| 1,016,444
| 0
| ###
| ###
| 0.0 |
2011-Sep-06 Tue
| ###
| ###
| 7
| ###
| 1,120,174
| ###
| ###
| ###
| 0.0 |
2011-Sep-05 Mon
| ###
| ###
| 7.21
| 7.22
| 962,047
| 3,468,179
| 27.2
| 27.2
| 0.5 |
2011-Sep-02 Fri
| 7.51
| ###
| 7.47
| 7.47
| 696,120
| ###
| 32.3
| 32.3
| ### |
2011-Sep-01 Thu
| 7.72
| 7.77
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2011-Aug-31 Wed
| 7.72
| 7.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-30 Tue
| 7.7
| 7.76
| ###
| ###
| 501,353
| 1,945,249
| 32.0
| 32.0
| 0.0 |
2011-Aug-29 Mon
| 7.5
| ###
| 7.4
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2011-Aug-26 Fri
| 7.46
| 7.58
| ###
| 7.48
| 690,675
| 2,617,658
| 71.6
| 71.6
| 0.5 |
2011-Aug-25 Thu
| ###
| ###
| 7.42
| 7.52
| 1,036,082
| ###
| 21.2
| 21.2
| 0.5 |
2011-Aug-24 Wed
| ###
| ###
| ###
| 7.26
|
|
| ###
| ###
| 0.5 |
2011-Aug-23 Tue
| 7
| ###
| 7
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-22 Mon
| ###
| ###
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2011-Aug-19 Fri
| ###
| ###
| 6.88
| ###
| 923,374
| ###
| 33.9
| 33.9
| 0.0 |
2011-Aug-18 Thu
| ###
| 7.44
| ###
| 7.26
| 820,722
| 3,053,085
| ###
| ###
| 0.5 |
2011-Aug-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-16 Tue
| 7.2
| 7.21
| ###
| ###
| 1,226,756
| 4,422,455
| 23.6
| 23.6
| 0.0 |
2011-Aug-15 Mon
| ###
| 7.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-12 Fri
| ###
| ###
| ###
| 7
|
|
| ###
| ###
| 0.5 |
2011-Aug-11 Thu
| 6.85
| ###
| 6.8
| ###
| 860,822
| ###
| ###
| ###
| 0.0 |
2011-Aug-10 Wed
| ###
| ###
| 6.82
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2011-Aug-09 Tue
| 6.81
| 7
| 6.74
| 6.89
| 3,373,582
| ###
| ###
| ###
| 0.5 |
2011-Aug-08 Mon
| ###
| ###
| ###
| ###
| 1,250,629
| 0
| 76.5
| 76.5
| 0.0 |
2011-Aug-05 Fri
| ###
| 7.79
| ###
| 7.24
|
|
| 43.2
| 43.2
| 0.5 |
2011-Aug-04 Thu
| 7.71
| 7.78
| 7.55
| 7.58
|
|
| 32.2
| 32.2
| ### |
2011-Aug-03 Wed
| 7.75
| 7.87
| 7.7
| 7.72
|
|
| ###
| ###
| ### |
2011-Aug-02 Tue
| 7.8
| ###
| 7.79
| 7.87
|
|
| ###
| ###
| 0.6 |
2011-Aug-01 Mon
| 7.82
| 8
| 7.74
| 7.87
| 549,780
| ###
| 61.0
| 61.0
| 0.6 |
2011-Jul-29 Fri
| ###
| ###
| 7.76
| 7.86
|
|
| 30.2
| 30.2
| ### |
2011-Jul-28 Thu
| 8
| 8
| 7.89
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2011-Jul-27 Wed
| ###
| ###
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2011-Jul-26 Tue
| 8.23
| 8.23
| ###
| 8
| 1,266,586
| ###
| 9.8
| 9.8
| ### |
2011-Jul-25 Mon
| 8.28
| 8.29
| ###
| ###
| 858,283
| 3,557,583
| 29.7
| 29.7
| 0.0 |
2011-Jul-22 Fri
| ###
| ###
| ###
| ###
| 1,878,754
| 0
| ###
| ###
| 0.0 |
2011-Jul-21 Thu
| 8
| ###
| ###
| ###
| 1,479,474
| 0
| 81.8
| 81.8
| 0.0 |
2011-Jul-20 Wed
| ###
| ###
| ###
| 8
| 901,471
| 0
| ###
| ###
| ### |
2011-Jul-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-18 Mon
| ###
| ###
| ###
| ###
| 655,756
| 0
| 32.6
| 32.6
| 0.0 |
2011-Jul-15 Fri
| ###
| 8.24
| ###
| ###
| 1,211,770
| ###
| ###
| ###
| 0.0 |
2011-Jul-14 Thu
| ###
| ###
| ###
| ###
| 931,456
| 0
| ###
| ###
| 0.0 |
2011-Jul-13 Wed
| 7.85
| ###
| 7.83
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2011-Jul-12 Tue
| 7.87
| ###
| 7.87
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2011-Jul-11 Mon
| ###
| ###
| ###
| 8
| 1,114,181
| 0
| ###
| ###
| ### |
2011-Jul-08 Fri
| 8.2
| 8.23
| ###
| ###
| 877,887
| ###
| 20.3
| 20.3
| 0.0 |
2011-Jul-07 Thu
| ###
| ###
| ###
| ###
| 748,548
| 0
| ###
| ###
| 0.0 |
2011-Jul-06 Wed
| ###
| 8.22
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2011-Jul-05 Tue
| 8.25
| 8.28
| ###
| ###
| 988,670
| ###
| ###
| ###
| 0.0 |
2011-Jul-04 Mon
| ###
| ###
| ###
| 8.25
| 597,783
| 0
| 23.1
| 23.1
| ### |
2011-Jul-01 Fri
| 8.24
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2011-Jun-30 Thu
| 8.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-29 Wed
| 8.26
| ###
| ###
| 8.24
| 872,345
| 0
| ###
| ###
| 0.6 |
2011-Jun-28 Tue
| 8.5
| 8.5
| 8.2
| 8.26
|
|
| ###
| ###
| 0.6 |
2011-Jun-27 Mon
| 8.44
| 8.5
| ###
| 8.45
| 1,649,080
| ###
| ###
| ###
| ### |
2011-Jun-24 Fri
| 8.49
| 8.49
| ###
| 8.43
| 1,311,553
| 5,567,542
| 27.0
| 27.0
| 0.6 |
2011-Jun-23 Thu
| ###
| 8.52
| ###
| 8.47
|
|
| 83.0
| 83.0
| ### |
2011-Jun-22 Wed
| 8.21
| ###
| 8.21
| 8.29
|
|
| 73.7
| 73.7
| 0.6 |
2011-Jun-21 Tue
| 8.22
| 8.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-20 Mon
| 8.27
| ###
| ###
| ###
| 961,553
| 0
| ###
| ###
| 0.0 |
2011-Jun-17 Fri
| ###
| 8.28
| ###
| 8.27
| 1,142,778
| ###
| 84.4
| 84.4
| ### |
2011-Jun-16 Thu
| 8.23
| 8.23
| ###
| ###
| 1,205,921
| ###
| ###
| ###
| 0.0 |
2011-Jun-15 Wed
| ###
| ###
| 8.25
| 8.27
|
|
| ###
| ###
| ### |
2011-Jun-14 Tue
| 8.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-10 Fri
| ###
| ###
| 8.26
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2011-Jun-09 Thu
| ###
| 8.45
| 8.28
| ###
| 1,088,429
| ###
| 27.5
| 27.5
| 0.0 |
2011-Jun-08 Wed
| ###
| ###
| 8.21
| ###
|
|
| 39.6
| 39.6
| 0.0 |
2011-Jun-07 Tue
| 8.25
| ###
| 8.21
| 8.25
|
|
| 75.7
| 75.7
| ### |
2011-Jun-06 Mon
| 8.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-03 Fri
| ###
| 8.47
| 8.25
| 8.28
| 891,253
| 7,450,875
| 25.4
| 25.4
| ### |
2011-Jun-02 Thu
| 8.28
| ###
| 8.24
| 8.25
| 1,502,789
| ###
| 37.7
| 37.7
| ### |
2011-Jun-01 Wed
| 8.29
| ###
| 8.25
| 8.28
| 1,516,928
| 6,257,328
| 35.0
| 35.0
| ### |
2011-May-31 Tue
| 8.28
| 8.29
| 8.22
| 8.25
|
|
| 24.4
| 24.4
| ### |
2011-May-30 Mon
| ###
| 8.4
| 8.25
| 8.25
|
|
| 24.4
| 24.4
| ### |
2011-May-27 Fri
| 8.29
| ###
| ###
| 8.29
| 2,648,582
| 0
| ###
| ###
| 0.6 |
2011-May-26 Thu
| 8.55
| ###
| 8.25
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-25 Wed
| 7.85
| 7.86
| 7.58
| 7.76
| 2,302,642
| ###
| 35.0
| 35.0
| 0.6 |
2011-May-24 Tue
| ###
| ###
| 7.87
| ###
| 1,299,580
| 5,113,847
| 32.4
| 32.4
| 0.0 |
2011-May-23 Mon
| 8
| ###
| ###
| 8
| 1,275,174
| 0
| ###
| ###
| ### |
2011-May-20 Fri
| 8.25
| 8.26
| 8
| ###
| 1,224,470
| 9,954,941
| ###
| ###
| 0.0 |
2011-May-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-18 Wed
| 7.83
| 8.23
| 7.8
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2011-May-17 Tue
| 7.79
| 7.79
| 7.59
| ###
| 891,741
| 6,857,488
| 19.3
| 19.3
| 0.0 |
2011-May-16 Mon
| 7.8
| 8
| 7.74
| 7.84
| 321,126
| ###
| 82.2
| 82.2
| 0.6 |
2011-May-13 Fri
| ###
| ###
| 7.8
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2011-May-12 Thu
| ###
| ###
| ###
| ###
| 355,949
| 0
| ###
| ###
| 0.0 |
2011-May-11 Wed
| ###
| ###
| ###
| ###
| 517,189
| 0
| 77.0
| 77.0
| 0.0 |
2011-May-10 Tue
| ###
| ###
| ###
| ###
|
|
| 18.0
| 18.0
| 0.0 |
2011-May-09 Mon
| 7.86
| ###
| 7.84
| ###
| 895,180
| ###
| 84.0
| 84.0
| 0.0 |
2011-May-06 Fri
| 7.8
| ###
| 7.8
| ###
| 839,444
| ###
| ###
| ###
| 0.0 |
2011-May-05 Thu
| ###
| ###
| 7.77
| 7.88
|
|
| 21.1
| 21.1
| 0.6 |
2011-May-04 Wed
| 7.84
| ###
| 7.78
| ###
| 693,478
| 2,697,629
| ###
| ###
| 0.0 |
2011-May-03 Tue
| 7.85
| ###
| 7.85
| 7.85
| 477,846
| 1,875,545
| 75.9
| 75.9
| ### |
2011-May-02 Mon
| 7.84
| ###
| 7.77
| 7.87
|
|
| ###
| ###
| 0.6 |
2011-Apr-29 Fri
| ###
| ###
| ###
| 7.82
|
|
| 30.6
| 30.6
| 0.6 |
2011-Apr-28 Thu
| ###
| 8.2
| 7.86
| ###
| 1,267,550
| 10,178,426
| ###
| ###
| 0.0 |
2011-Apr-27 Wed
| ###
| ###
| ###
| ###
| 703,573
| 0
| ###
| ###
| 0.0 |
2011-Apr-21 Thu
| ###
| ###
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2011-Apr-20 Wed
| ###
| ###
| 7.8
| ###
| 606,251
| 2,364,378
| ###
| ###
| 0.0 |
2011-Apr-19 Tue
| 7.85
| 7.88
| 7.78
| 7.81
|
|
| 44.1
| 44.1
| 0.6 |
2011-Apr-18 Mon
| ###
| ###
| 7.88
| ###
|
|
| 37.7
| 37.7
| 0.0 |
2011-Apr-15 Fri
| ###
| ###
| 7.56
| ###
| 595,777
| ###
| 77.0
| 77.0
| 0.0 |
2011-Apr-14 Thu
| ###
| ###
| 7.47
| ###
| 545,640
| ###
| ###
| ###
| 0.0 |
2011-Apr-13 Wed
| 7.54
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2011-Apr-12 Tue
| 7.76
| 7.79
| 7.49
| 7.5
| 712,354
| 5,442,384
| ###
| ###
| 0.5 |
2011-Apr-11 Mon
| 7.8
| 7.8
| ###
| 7.7
|
|
| ###
| ###
| 0.6 |
2011-Apr-08 Fri
| ###
| 7.8
| ###
| 7.8
|
|
| 83.9
| 83.9
| 0.6 |
2011-Apr-07 Thu
| ###
| 7.77
| 7.57
| ###
| 797,158
| ###
| ###
| ###
| 0.0 |
2011-Apr-06 Wed
| ###
| ###
| 7.58
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2011-Apr-05 Tue
| 7.71
| 7.74
| 7.58
| 7.59
| 755,651
| 5,788,286
| 21.7
| 21.7
| 0.5 |
2011-Apr-04 Mon
| 7.7
| 7.7
| ###
| 7.7
| 523,646
| ###
| ###
| ###
| 0.6 |
2011-Apr-01 Fri
| ###
| 7.71
| ###
| 7.7
| 528,576
| ###
| ###
| ###
| 0.6 |
2011-Mar-31 Thu
| ###
| 7.71
| 7.52
| ###
| 736,155
| 5,605,820
| ###
| ###
| 0.0 |
2011-Mar-30 Wed
| 7.56
| 7.8
| 7.48
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-29 Tue
| 7.48
| ###
| 7.4
| 7.59
|
|
| ###
| ###
| 0.5 |
2011-Mar-28 Mon
| 7.42
| 7.54
| 7.4
| 7.48
| 495,470
| ###
| 79.6
| 79.6
| 0.5 |
2011-Mar-25 Fri
| 7.46
| 7.49
| ###
| ###
| 738,027
| ###
| 20.5
| 20.5
| 0.0 |
2011-Mar-24 Thu
| ###
| 7.48
| ###
| ###
| 672,325
| ###
| ###
| ###
| 0.0 |
2011-Mar-23 Wed
| ###
| 7.4
| 7.29
| ###
|
|
| 35.6
| 35.6
| 0.0 |
2011-Mar-22 Tue
| ###
| 7.4
| ###
| 7.22
|
|
| 25.6
| 25.6
| 0.5 |
2011-Mar-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-18 Fri
| 7.47
| 7.47
| ###
| 7.41
| 1,513,350
| ###
| 17.4
| 17.4
| ### |
2011-Mar-17 Thu
| 7.24
| 7.28
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
2011-Mar-16 Wed
| 7.28
| ###
| ###
| 7.29
|
|
| 44.1
| 44.1
| ### |
2011-Mar-15 Tue
| 7.27
| ###
| ###
| ###
| 2,271,985
| 0
| ###
| ###
| 0.0 |
2011-Mar-14 Mon
| ###
| 7.4
| 7.24
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2011-Mar-11 Fri
| 7.26
| 7.47
| 7.25
| 7.43
| 915,947
| ###
| ###
| ###
| ### |
2011-Mar-10 Thu
| ###
| ###
| 7.29
| 7.44
|
|
| 30.7
| 30.7
| ### |
2011-Mar-09 Wed
| 7.5
| 7.54
| 7.48
| 7.51
| 457,521
| 3,435,982
| 80.9
| 80.9
| ### |
2011-Mar-08 Tue
| 7.41
| 7.47
| ###
| 7.44
|
|
| ###
| ###
| ### |
2011-Mar-07 Mon
| 7.57
| ###
| 7.45
| 7.47
|
|
| ###
| ###
| ### |
2011-Mar-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-03 Thu
| 7.5
| 7.57
| 7.4
| 7.55
|
|
| ###
| ###
| ### |
2011-Mar-02 Wed
| 7.4
| 7.5
| ###
| 7.5
| 660,385
| 2,476,443
| ###
| ###
| 0.5 |
2011-Mar-01 Tue
| 7.43
| 7.56
| 7.42
| 7.47
| 1,901,357
| ###
| ###
| ###
| ### |
2011-Feb-28 Mon
| ###
| 7.43
| 7.29
| ###
| 496,877
| ###
| ###
| ###
| 0.0 |
2011-Feb-25 Fri
| 7.51
| 7.57
| ###
| ###
| 744,623
| ###
| ###
| ###
| 0.0 |
2011-Feb-24 Thu
| ###
| 7.75
| ###
| 7.4
| 1,267,776
| ###
| ###
| ###
| 0.5 |
2011-Feb-23 Wed
| ###
| 7.56
| 7.26
| 7.45
|
|
| 77.0
| 77.0
| 0.5 |
2011-Feb-22 Tue
| 7.55
| 7.56
| 7.41
| 7.41
| 588,982
| ###
| ###
| ###
| ### |
2011-Feb-21 Mon
| ###
| ###
| 7.49
| 7.59
|
|
| ###
| ###
| 0.5 |
2011-Feb-18 Fri
| 7.7
| 7.7
| ###
| ###
| 841,357
| 3,239,224
| 32.8
| 32.8
| 0.0 |
2011-Feb-17 Thu
| 7.75
| 7.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-16 Wed
| 7.75
| 7.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-15 Tue
| 7.76
| 7.78
| ###
| 7.7
| 1,354,886
| ###
| 28.3
| 28.3
| 0.6 |
2011-Feb-14 Mon
| 7.71
| 7.8
| ###
| 7.71
| 785,888
| ###
| ###
| ###
| ### |
2011-Feb-11 Fri
| ###
| ###
| 7.5
| 7.59
| 764,428
| ###
| ###
| ###
| 0.5 |
2011-Feb-10 Thu
| 7.8
| 7.83
| ###
| ###
| 1,328,742
| 5,202,024
| 22.0
| 22.0
| 0.0 |
2011-Feb-09 Wed
| 7.75
| 7.77
| ###
| 7.72
|
|
| 36.3
| 36.3
| ### |
2011-Feb-08 Tue
| 7.8
| 7.8
| ###
| 7.71
|
|
| 26.0
| 26.0
| ### |
2011-Feb-07 Mon
| 7.7
| 7.72
| ###
| 7.7
| 983,150
| 3,794,959
| ###
| ###
| 0.6 |
2011-Feb-04 Fri
| ###
| 7.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-03 Thu
| 7.78
| 7.78
| ###
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2011-Feb-02 Wed
| ###
| 7.73
| 7.57
| ###
| 2,132,856
| 16,316,348
| 27.3
| 27.3
| 0.0 |
2011-Feb-01 Tue
| ###
| ###
| 7.56
| 7.58
| 1,906,285
| 7,205,757
| 31.0
| 31.0
| ### |
2011-Jan-31 Mon
| 7.44
| 7.57
| 7.4
| 7.52
|
|
| ###
| ###
| 0.5 |
2011-Jan-28 Fri
| 7.53
| 7.58
| 7.43
| 7.46
| 413,470
| ###
| ###
| ###
| 0.5 |
2011-Jan-27 Thu
| 7.49
| ###
| 7.42
| 7.57
|
|
| 78.2
| 78.2
| ### |
2011-Jan-25 Tue
| 7.4
| ###
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2011-Jan-24 Mon
| ###
| 7.78
| 7.58
| ###
| 398,721
| 3,062,177
| 34.6
| 34.6
| 0.0 |
2011-Jan-21 Fri
| 7.75
| 7.81
| ###
| 7.71
| 678,688
| 2,650,276
| 41.2
| 41.2
| ### |
2011-Jan-20 Thu
| ###
| ###
| ###
| 7.8
| 1,982,458
| 0
| 85.9
| 85.9
| 0.6 |
2011-Jan-19 Wed
| 7.45
| ###
| ###
| 7.58
|
|
| 77.4
| 77.4
| ### |
2011-Jan-18 Tue
| 7.4
| 7.48
| 7.22
| 7.47
|
|
| 74.6
| 74.6
| ### |
2011-Jan-17 Mon
| 7.75
| 7.75
| 7.55
| 7.55
|
|
| ###
| ###
| ### |
2011-Jan-14 Fri
| 7.75
| 7.75
| ###
| ###
| 865,987
| ###
| ###
| ###
| 0.0 |
2011-Jan-13 Thu
| 7.58
| 7.79
| 7.58
| 7.71
|
|
| ###
| ###
| ### |
2011-Jan-12 Wed
| 7.45
| 7.49
| ###
| 7.49
| 1,070,451
| ###
| ###
| ###
| ### |
2011-Jan-11 Tue
| 7.53
| 7.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-10 Mon
| ###
| 7.41
| ###
| ###
| 1,428,721
| ###
| ###
| ###
| 0.0 |
2011-Jan-07 Fri
| 7.22
| 7.22
| ###
| ###
| 699,546
| ###
| 21.4
| 21.4
| 0.0 |
2011-Jan-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-05 Wed
| 6.72
| ###
| 6.7
| ###
| 2,050,249
| ###
| ###
| ###
| 0.0 |
2011-Jan-04 Tue
| ###
| ###
| 6.51
| ###
| 1,339,680
| 4,360,658
| 68.9
| 68.9
| 0.0 |
2010-Dec-31 Fri
| 6.59
| ###
| 6.57
| ###
| 275,625
| 905,428
| ###
| ###
| 0.0 |
2010-Dec-30 Thu
| ###
| ###
| 6.51
| 6.56
|
|
| 15.4
| 15.4
| 0.5 |
2010-Dec-29 Wed
| 6.58
| ###
| 6.52
| 6.56
| 447,155
| 1,457,725
| 27.6
| 27.6
| 0.5 |
2010-Dec-24 Fri
| ###
| ###
| 6.57
| ###
| 390,043
| ###
| ###
| ###
| 0.0 |
2010-Dec-23 Thu
| ###
| ###
| 6.57
| ###
| 1,104,151
| ###
| 66.1
| 66.1
| 0.0 |
2010-Dec-22 Wed
| 6.57
| ###
| 6.48
| 6.56
| 814,650
| ###
| 33.9
| 33.9
| 0.5 |
2010-Dec-21 Tue
| 6.45
| 6.49
| ###
| 6.46
| 1,024,151
| ###
| ###
| ###
| ### |
2010-Dec-20 Mon
| 6.45
| 6.45
| ###
| ###
| 1,200,883
| 3,872,847
| 26.3
| 26.3
| 0.0 |
2010-Dec-17 Fri
| 6.51
| 6.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-16 Thu
| 6.47
| 6.51
| ###
| 6.47
| 1,084,744
| 3,530,841
| 62.3
| 62.3
| 0.5 |
2010-Dec-15 Wed
| 6.43
| 6.52
| ###
| 6.47
|
|
| 72.5
| 72.5
| 0.5 |
2010-Dec-14 Tue
| ###
| ###
| 6.28
| ###
| 2,241,154
| 7,037,223
| ###
| ###
| 0.0 |
2010-Dec-13 Mon
| 6.47
| 6.55
| 6.27
| 6.29
|
|
| ###
| ###
| ### |
2010-Dec-10 Fri
| 6.59
| 6.59
| 6.41
| 6.43
| 1,097,923
| ###
| 16.8
| 16.8
| ### |
2010-Dec-09 Thu
| ###
| ###
| 6.45
| 6.49
| 1,428,843
| ###
| ###
| ###
| ### |
2010-Dec-08 Wed
| 6.77
| 6.78
| 6.52
| ###
| 3,329,149
| 22,138,840
| 15.3
| 15.3
| 0.0 |
2010-Dec-07 Tue
| 6.22
| 6.46
| 6.2
| 6.45
|
|
| 89.0
| 89.0
| ### |
2010-Dec-06 Mon
| ###
| ###
| ###
| 6.23
| 3,959,341
| 0
| 24.4
| 24.4
| 0.4 |
2010-Dec-03 Fri
| 6.58
| 6.58
| 6.23
| 6.29
| 1,821,052
| ###
| 9.0
| 9.0
| ### |
2010-Dec-02 Thu
| 6.5
| 6.54
| 6.45
| 6.48
|
|
| ###
| ###
| 0.5 |
2010-Dec-01 Wed
| ###
| ###
| 6.27
| 6.45
|
|
| ###
| ###
| ### |
2010-Nov-30 Tue
| ###
| ###
| 6.8
| 6.82
|
|
| ###
| ###
| 0.5 |
2010-Nov-29 Mon
| 6.85
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-26 Fri
| ###
| 7.23
| 6.78
| 6.78
| 2,501,540
| 17,523,287
| 5.1
| 5.1
| 0.5 |
2010-Nov-25 Thu
| ###
| 7.87
| 6.86
| ###
| 5,870,374
| ###
| 1.8
| 1.8
| 0.0 |
2010-Nov-24 Wed
| ###
| 7.74
| ###
| 7.73
|
|
| 70.7
| 70.7
| 0.6 |
2010-Nov-23 Tue
| 7.81
| 7.81
| 7.56
| 7.59
|
|
| 21.4
| 21.4
| 0.5 |
2010-Nov-22 Mon
| 7.84
| ###
| 7.82
| 7.85
| 558,453
| 2,183,551
| 72.7
| 72.7
| ### |
2010-Nov-19 Fri
| 7.75
| 7.85
| 7.72
| 7.8
|
|
| 77.9
| 77.9
| 0.6 |
2010-Nov-18 Thu
| 7.8
| ###
| ###
| 7.79
|
|
| 29.5
| 29.5
| ### |
2010-Nov-17 Wed
| 7.78
| ###
| 7.71
| ###
| 1,012,455
| ###
| ###
| ###
| 0.0 |
2010-Nov-16 Tue
| ###
| ###
| 7.87
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-15 Mon
| 7.89
| ###
| ###
| 7.86
| 671,879
| 0
| 34.0
| 34.0
| ### |
2010-Nov-12 Fri
| ###
| ###
| 7.86
| ###
| 1,007,949
| ###
| 28.0
| 28.0
| 0.0 |
2010-Nov-11 Thu
| 7.85
| ###
| 7.77
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-10 Wed
| 7.87
| 7.88
| 7.79
| 7.79
| 313,575
| ###
| 33.1
| 33.1
| ### |
2010-Nov-09 Tue
| ###
| ###
| 7.84
| 7.87
| 1,499,875
| ###
| 18.1
| 18.1
| 0.6 |
2010-Nov-08 Mon
| ###
| 8.26
| ###
| ###
| 1,557,987
| 6,434,486
| 19.4
| 19.4
| 0.0 |
2010-Nov-05 Fri
| 7.86
| ###
| 7.86
| ###
| 1,621,688
| ###
| 79.1
| 79.1
| 0.0 |
2010-Nov-04 Thu
| 7.75
| 7.86
| ###
| 7.86
| 825,359
| ###
| 79.1
| 79.1
| ### |
2010-Nov-03 Wed
| ###
| 7.76
| ###
| 7.75
| 291,787
| ###
| ###
| ###
| ### |
2010-Nov-02 Tue
| ###
| 7.72
| 7.56
| 7.7
|
|
| ###
| ###
| 0.6 |
2010-Nov-01 Mon
| 7.5
| ###
| 7.5
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2010-Oct-29 Fri
| 7.51
| 7.55
| ###
| 7.53
| 602,884
| 2,275,887
| ###
| ###
| 0.5 |
2010-Oct-28 Thu
| 7.5
| 7.57
| 7.46
| 7.55
|
|
| 71.0
| 71.0
| ### |
2010-Oct-27 Wed
| 7.75
| 7.82
| 7.47
| 7.52
|
|
| 20.7
| 20.7
| 0.5 |
2010-Oct-26 Tue
| 7.7
| 7.8
| ###
| 7.73
| 744,221
| ###
| 74.2
| 74.2
| 0.6 |
2010-Oct-25 Mon
| 7.7
| 7.83
| ###
| 7.72
| 482,088
| 1,887,374
| 59.6
| 59.6
| ### |
2010-Oct-22 Fri
| 7.8
| 7.8
| ###
| 7.77
|
|
| ###
| ###
| 0.6 |
2010-Oct-21 Thu
| 7.5
| ###
| 7.45
| 7.76
| 2,226,646
| 8,294,256
| ###
| ###
| 0.6 |
2010-Oct-20 Wed
| ###
| 7.46
| 7.26
| 7.41
| 369,379
| 2,718,629
| 71.4
| 71.4
| ### |
2010-Oct-19 Tue
| ###
| 7.46
| ###
| 7.4
|
|
| ###
| ###
| 0.5 |
2010-Oct-18 Mon
| 7.4
| 7.4
| 7.23
| 7.28
|
|
| ###
| ###
| 0.5 |
2010-Oct-15 Fri
| 7.48
| 7.48
| ###
| 7.4
| 628,777
| 2,351,625
| ###
| ###
| 0.5 |
2010-Oct-14 Thu
| 7.49
| 7.55
| ###
| 7.48
|
|
| ###
| ###
| 0.5 |
2010-Oct-13 Wed
| 7.45
| 7.47
| ###
| 7.43
|
|
| 35.2
| 35.2
| ### |
2010-Oct-12 Tue
| 7.57
| 7.59
| 7.24
| ###
|
|
| 15.2
| 15.2
| 0.0 |
2010-Oct-11 Mon
| ###
| 7.54
| ###
| 7.54
|
|
| 85.6
| 85.6
| 0.5 |
2010-Oct-08 Fri
| 7.21
| 7.24
| ###
| ###
| 967,047
| ###
| 24.8
| 24.8
| 0.0 |
2010-Oct-07 Thu
| 7
| 7.23
| 7
| 7.23
| 866,482
| ###
| 88.1
| 88.1
| ### |
2010-Oct-06 Wed
| ###
| ###
| ###
| 7
| 2,449,847
| 0
| 20.9
| 20.9
| 0.5 |
2010-Oct-05 Tue
| ###
| ###
| 6.88
| 7
| 1,076,253
| ###
| ###
| ###
| 0.5 |
2010-Oct-04 Mon
| 7
| ###
| ###
| 7
| 495,080
| 0
| ###
| ###
| 0.5 |
2010-Oct-01 Fri
| 7.26
| 7.28
| 7
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-30 Thu
| ###
| ###
| 7.23
| 7.24
| 1,091,281
| 3,944,980
| 26.0
| 26.0
| 0.5 |
2010-Sep-29 Wed
| 7.48
| ###
| ###
| 7.42
| 1,003,973
| 0
| 31.7
| 31.7
| 0.5 |
2010-Sep-28 Tue
| 7.45
| 7.5
| 7.42
| 7.49
| 622,379
| 4,642,947
| 69.9
| 69.9
| ### |
2010-Sep-27 Mon
| ###
| ###
| 7.23
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-24 Fri
| 7.28
| 7.28
| 7.2
| 7.23
|
|
| ###
| ###
| ### |
2010-Sep-23 Thu
| 7.4
| 7.41
| ###
| ###
| 698,375
| 2,587,479
| 30.7
| 30.7
| 0.0 |
2010-Sep-22 Wed
| 7.54
| 7.54
| ###
| 7.44
|
|
| ###
| ###
| ### |
2010-Sep-21 Tue
| 7.49
| 7.49
| ###
| 7.41
|
|
| ###
| ###
| ### |
2010-Sep-20 Mon
| 7.5
| 7.57
| 7.24
| 7.56
|
|
| ###
| ###
| 0.5 |
2010-Sep-17 Fri
| 7.7
| 7.73
| ###
| ###
| 1,945,344
| 7,518,754
| 21.4
| 21.4
| 0.0 |
2010-Sep-16 Thu
| 7.8
| 7.8
| 7.59
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-15 Wed
| ###
| 7.84
| ###
| 7.79
| 3,981,350
| ###
| 84.4
| 84.4
| ### |
2010-Sep-14 Tue
| ###
| 7.48
| ###
| 7.45
| 1,717,026
| 6,421,677
| ###
| ###
| 0.5 |
2010-Sep-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-10 Fri
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2010-Sep-09 Thu
| ###
| ###
| ###
| ###
| 1,198,880
| 0
| 67.6
| 67.6
| 0.0 |
2010-Sep-08 Wed
| ###
| ###
| ###
| 7
|
|
| 21.4
| 21.4
| 0.5 |
2010-Sep-07 Tue
| ###
| ###
| ###
| ###
| 1,102,973
| 0
| ###
| ###
| 0.0 |
2010-Sep-06 Mon
| ###
| ###
| ###
| ###
| 1,333,679
| 0
| 67.4
| 67.4
| 0.0 |
2010-Sep-03 Fri
| ###
| ###
| ###
| ###
| 711,742
| 0
| ###
| ###
| 0.0 |
2010-Sep-02 Thu
| ###
| ###
| ###
| ###
| 708,652
| 0
| 71.8
| 71.8
| 0.0 |
2010-Sep-01 Wed
| ###
| ###
| 6.85
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-31 Tue
| ###
| ###
| 6.85
| 6.87
|
|
| 24.0
| 24.0
| ### |
2010-Aug-30 Mon
| ###
| ###
| ###
| ###
| 2,346,544
| 0
| 69.0
| 69.0
| 0.0 |
2010-Aug-27 Fri
| 6.85
| ###
| 6.78
| 6.85
|
|
| ###
| ###
| ### |
2010-Aug-26 Thu
| ###
| ###
| ###
| 6.85
| 1,026,677
| 0
| 87.3
| 87.3
| ### |
2010-Aug-25 Wed
| 6.75
| ###
| 6.72
| 6.8
| 1,945,086
| 6,535,488
| ###
| ###
| 0.5 |
2010-Aug-24 Tue
| ###
| 7
| 6.89
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2010-Aug-23 Mon
| 6.82
| ###
| 6.77
| ###
| 1,645,021
| ###
| 88.2
| 88.2
| 0.0 |
2010-Aug-20 Fri
| 6.82
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-19 Thu
| 6.79
| 6.89
| 6.75
| 6.85
| 1,208,654
| 8,243,020
| ###
| ###
| ### |
2010-Aug-18 Wed
| 6.58
| 6.81
| 6.54
| 6.78
|
|
| 90.8
| 90.8
| 0.5 |
2010-Aug-17 Tue
| 6.55
| 6.55
| 6.43
| 6.5
| 2,434,047
| ###
| ###
| ###
| 0.5 |
2010-Aug-16 Mon
| 6.56
| 6.71
| 6.44
| 6.53
| 3,608,057
| 23,722,974
| ###
| ###
| ### |
2010-Aug-13 Fri
| 6.23
| ###
| 6.2
| 6.27
|
|
| 60.4
| 60.4
| 0.4 |
2010-Aug-12 Thu
| ###
| 6.21
| ###
| ###
| 862,758
| ###
| 78.3
| 78.3
| 0.0 |
2010-Aug-11 Wed
| ###
| 6.22
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2010-Aug-10 Tue
| 6.25
| ###
| ###
| ###
| 746,270
| 0
| 30.1
| 30.1
| 0.0 |
2010-Aug-09 Mon
| 6.4
| 6.4
| 6.21
| 6.23
|
|
| 12.6
| 12.6
| 0.4 |
2010-Aug-06 Fri
| ###
| 6.41
| 6.28
| ###
| 2,669,946
| ###
| 72.8
| 72.8
| 0.0 |
2010-Aug-05 Thu
| ###
| 6.2
| 6
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2010-Aug-04 Wed
| ###
| ###
| 5.89
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-03 Tue
| ###
| ###
| ###
| ###
| 3,157,941
| 0
| 73.1
| 73.1
| 0.0 |
2010-Aug-02 Mon
| 5.7
| ###
| 5.7
| ###
| 1,712,956
| 4,881,924
| ###
| ###
| 0.0 |
2010-Jul-30 Fri
| ###
| ###
| 5.58
| ###
|
|
| 5.7
| 5.7
| 0.0 |
2010-Jul-29 Thu
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2010-Jul-28 Wed
| 5.8
| ###
| 5.78
| ###
| 1,202,345
| 3,474,777
| ###
| ###
| 0.0 |
2010-Jul-27 Tue
| 5.75
| 5.77
| 5.7
| 5.71
| 626,922
| ###
| 30.1
| 30.1
| 0.4 |
2010-Jul-26 Mon
| 5.71
| 5.76
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2010-Jul-23 Fri
| 5.77
| 5.84
| 5.72
| 5.72
| 1,144,380
| ###
| 22.5
| 22.5
| 0.4 |
2010-Jul-22 Thu
| 5.45
| 5.75
| 5.45
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-21 Wed
| 5.58
| 5.58
| 5.46
| 5.5
| 295,227
| 1,629,653
| 19.1
| 19.1
| 0.4 |
2010-Jul-20 Tue
| 5.52
| ###
| 5.52
| 5.57
|
|
| ###
| ###
| 0.4 |
2010-Jul-19 Mon
| ###
| ###
| 5.51
| 5.53
| 475,142
| ###
| 16.9
| 16.9
| ### |
2010-Jul-16 Fri
| ###
| 5.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-15 Thu
| 5.57
| ###
| 5.55
| ###
| 763,681
| ###
| 78.9
| 78.9
| 0.0 |
2010-Jul-14 Wed
| ###
| ###
| 5.58
| ###
| 464,146
| ###
| ###
| ###
| 0.0 |
2010-Jul-13 Tue
| ###
| ###
| 5.56
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-12 Mon
| ###
| ###
| 5.5
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2010-Jul-09 Fri
| 5.45
| ###
| 5.44
| ###
| 622,945
| ###
| 87.2
| 87.2
| 0.0 |
2010-Jul-08 Thu
| ###
| 5.42
| 5.28
| 5.4
| 667,049
| ###
| 80.4
| 80.4
| 0.4 |
2010-Jul-07 Wed
| ###
| ###
| 5.22
| 5.23
|
|
| ###
| ###
| ### |
2010-Jul-06 Tue
| ###
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-05 Mon
| 5.5
| 5.5
| 5.41
| 5.44
| 332,386
| ###
| 26.8
| 26.8
| 0.4 |
2010-Jul-02 Fri
| 5.42
| 5.56
| 5.4
| 5.52
| 699,925
| 3,835,589
| ###
| ###
| 0.4 |
2010-Jul-01 Thu
| ###
| ###
| 5.25
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-30 Wed
| ###
| ###
| 5.29
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-29 Tue
| 5.45
| 5.48
| 5.42
| 5.46
|
|
| 80.0
| 80.0
| ### |
2010-Jun-28 Mon
| 5.54
| 5.54
| ###
| 5.4
| 812,381
| ###
| ###
| ###
| 0.4 |
2010-Jun-25 Fri
| 5.48
| ###
| 5.45
| 5.54
| 999,376
| ###
| ###
| ###
| 0.4 |
2010-Jun-24 Thu
| 5.53
| 5.56
| 5.5
| 5.53
|
|
| 78.0
| 78.0
| ### |
2010-Jun-23 Wed
| 5.5
| 5.52
| 5.44
| 5.5
| 577,349
| 3,163,872
| ###
| ###
| 0.4 |
2010-Jun-22 Tue
| 5.55
| 5.58
| 5.46
| 5.55
| 949,842
| 5,243,127
| 76.8
| 76.8
| ### |
2010-Jun-21 Mon
| 5.57
| ###
| 5.53
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-18 Fri
| 5.51
| 5.53
| 5.42
| 5.51
| 827,623
| ###
| ###
| ###
| ### |
2010-Jun-17 Thu
| 5.57
| 5.58
| 5.49
| 5.52
|
|
| ###
| ###
| 0.4 |
2010-Jun-16 Wed
| 5.58
| ###
| 5.47
| 5.59
| 1,165,389
| ###
| ###
| ###
| ### |
2010-Jun-15 Tue
| 5.58
| ###
| 5.41
| 5.53
|
|
| ###
| ###
| ### |
2010-Jun-11 Fri
| 5.7
| 5.78
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2010-Jun-10 Thu
| 5.48
| ###
| 5.4
| 5.49
| 1,388,852
| ###
| ###
| ###
| 0.4 |
2010-Jun-09 Wed
| 5.52
| 5.54
| ###
| 5.44
|
|
| ###
| ###
| 0.4 |
2010-Jun-08 Tue
| 5.57
| ###
| 5.52
| 5.53
| 743,944
| 2,053,285
| ###
| ###
| ### |
2010-Jun-07 Mon
| 5.59
| ###
| 5.47
| 5.58
|
|
| ###
| ###
| 0.4 |
2010-Jun-04 Fri
| 5.81
| 5.83
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-03 Thu
| ###
| ###
| 5.74
| 5.86
| 701,288
| ###
| ###
| ###
| 0.4 |
2010-Jun-02 Wed
| 5.82
| ###
| 5.8
| 5.85
| 767,140
| ###
| 81.0
| 81.0
| 0.4 |
2010-Jun-01 Tue
| 5.87
| ###
| 5.76
| 5.8
| 968,655
| 2,789,726
| 27.3
| 27.3
| 0.4 |
2010-May-31 Mon
| 5.85
| ###
| 5.81
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-28 Fri
| ###
| ###
| 5.72
| 5.85
|
|
| 16.1
| 16.1
| 0.4 |
2010-May-27 Thu
| 5.55
| 5.88
| 5.55
| 5.86
|
|
| 91.4
| 91.4
| 0.4 |
2010-May-26 Wed
| 5.4
| 5.44
| ###
| 5.42
|
|
| 77.3
| 77.3
| 0.4 |
2010-May-25 Tue
| 5.25
| 5.5
| ###
| 5.43
|
|
| 93.5
| 93.5
| 0.4 |
2010-May-24 Mon
| ###
| 5.41
| ###
| 5.28
|
|
| 22.3
| 22.3
| 0.4 |
2010-May-21 Fri
| ###
| 5.5
| ###
| 5.48
|
|
| 71.9
| 71.9
| ### |
2010-May-20 Thu
| 5.52
| ###
| 5.45
| 5.5
| 1,231,026
| 3,354,545
| ###
| ###
| 0.4 |
2010-May-19 Wed
| 5.42
| 5.59
| ###
| 5.55
|
|
| 91.6
| 91.6
| ### |
2010-May-18 Tue
| ###
| 5.5
| ###
| 5.47
|
|
| 89.4
| 89.4
| ### |
2010-May-17 Mon
| 5.48
| 5.52
| ###
| ###
| 867,044
| 2,393,041
| ###
| ###
| 0.0 |
2010-May-14 Fri
| ###
| ###
| 5.52
| 5.56
| 456,659
| 1,260,378
| ###
| ###
| 0.4 |
2010-May-13 Thu
| ###
| ###
| 5.55
| ###
| 593,157
| ###
| ###
| ###
| 0.0 |
2010-May-12 Wed
| ###
| ###
| 5.48
| 5.54
| 593,973
| 1,627,486
| ###
| ###
| 0.4 |
2010-May-11 Tue
| ###
| 5.85
| 5.55
| 5.55
| 808,072
| ###
| 43.1
| 43.1
| ### |
2010-May-10 Mon
| 5.57
| 5.59
| 5.5
| 5.56
|
|
| ###
| ###
| 0.4 |
2010-May-07 Fri
| ###
| 5.74
| 5.46
| 5.55
| 1,255,175
| 7,028,980
| 15.7
| 15.7
| ### |
2010-May-06 Thu
| 5.8
| ###
| 5.8
| 5.86
|
|
| ###
| ###
| 0.4 |
2010-May-05 Wed
| 5.7
| 5.84
| ###
| 5.84
| 581,286
| 1,697,355
| 80.7
| 80.7
| 0.4 |
2010-May-04 Tue
| ###
| ###
| 5.76
| 5.78
|
|
| ###
| ###
| 0.4 |
2010-May-03 Mon
| ###
| ###
| 5.85
| 5.89
|
|
| 33.9
| 33.9
| ### |
2010-Apr-30 Fri
| 5.85
| ###
| 5.75
| 5.77
|
|
| 29.2
| 29.2
| 0.4 |
2010-Apr-29 Thu
| ###
| ###
| 5.75
| 5.77
| 858,048
| 2,466,888
| 25.1
| 25.1
| 0.4 |
2010-Apr-28 Wed
| ###
| 6
| 5.87
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-27 Tue
| 6
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-23 Fri
| 6
| 6
| 5.87
| ###
| 659,145
| 3,912,025
| ###
| ###
| 0.0 |
2010-Apr-22 Thu
| 5.78
| ###
| 5.78
| ###
|
|
| 90.1
| 90.1
| 0.0 |
2010-Apr-21 Wed
| 5.84
| 5.86
| ###
| 5.7
| 1,312,280
| 3,844,980
| ###
| ###
| 0.4 |
2010-Apr-20 Tue
| ###
| ###
| 5.81
| 5.81
|
|
| ###
| ###
| ### |
2010-Apr-19 Mon
| 5.89
| ###
| 5.81
| 5.89
|
|
| 76.1
| 76.1
| ### |
2010-Apr-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-15 Thu
| ###
| ###
| ###
| 6
| 687,544
| 0
| 17.9
| 17.9
| 0.4 |
2010-Apr-14 Wed
| 6.27
| 6.27
| ###
| ###
|
|
| 15.5
| 15.5
| 0.0 |
2010-Apr-13 Tue
| ###
| 6.25
| ###
| 6.23
| 608,273
| 1,900,853
| ###
| ###
| 0.4 |
2010-Apr-12 Mon
| 6.25
| 6.25
| ###
| ###
| 1,056,585
| 3,301,828
| ###
| ###
| 0.0 |
2010-Apr-09 Fri
| ###
| ###
| 6.23
| 6.25
| 464,729
| ###
| 20.6
| 20.6
| ### |
2010-Apr-08 Thu
| 6.28
| ###
| 6.27
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2010-Apr-07 Wed
| 6.2
| ###
| 6.2
| 6.29
|
|
| 78.3
| 78.3
| ### |
2010-Apr-06 Tue
| ###
| 6.2
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2010-Apr-01 Thu
| ###
| 6.23
| ###
| ###
| 585,453
| 1,823,686
| 17.7
| 17.7
| 0.0 |
2010-Mar-31 Wed
| 6.23
| 6.26
| ###
| 6.22
|
|
| ###
| ###
| 0.4 |
2010-Mar-30 Tue
| 6.23
| 6.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-29 Mon
| 6.29
| ###
| 6.21
| 6.23
|
|
| 26.1
| 26.1
| 0.4 |
2010-Mar-26 Fri
| ###
| 6.29
| ###
| 6.29
| 456,925
| 1,437,029
| ###
| ###
| ### |
2010-Mar-25 Thu
| ###
| 6.23
| ###
| 6.23
|
|
| 77.2
| 77.2
| 0.4 |
2010-Mar-24 Wed
| 6.25
| 6.26
| 6.21
| 6.25
|
|
| ###
| ###
| ### |
2010-Mar-23 Tue
| 6.21
| 6.23
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2010-Mar-22 Mon
| ###
| 6.28
| ###
| 6.2
| 619,046
| ###
| 85.3
| 85.3
| 0.4 |
2010-Mar-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-18 Thu
| 6.22
| 6.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-17 Wed
| ###
| 6.23
| ###
| 6.22
|
|
| ###
| ###
| 0.4 |
2010-Mar-16 Tue
| ###
| 6.24
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2010-Mar-15 Mon
| ###
| 6.24
| ###
| ###
|
|
| 41.0
| 41.0
| 0.0 |
2010-Mar-12 Fri
| 6.29
| 6.29
| ###
| ###
| 721,226
| 2,268,255
| ###
| ###
| 0.0 |
2010-Mar-11 Thu
| ###
| ###
| 6.22
| 6.28
|
|
| 35.6
| 35.6
| 0.4 |
2010-Mar-10 Wed
| ###
| ###
| ###
| 6.23
| 979,871
| 0
| ###
| ###
| 0.4 |
2010-Mar-09 Tue
| 6.26
| ###
| 6.23
| ###
| 990,488
| 3,085,370
| 75.1
| 75.1
| 0.0 |
2010-Mar-08 Mon
| ###
| ###
| 6.24
| 6.25
|
|
| 26.7
| 26.7
| ### |
2010-Mar-05 Fri
| 6.29
| ###
| 6.24
| 6.27
| 543,445
| 1,695,548
| 27.9
| 27.9
| 0.4 |
2010-Mar-04 Thu
| 6.2
| 6.28
| ###
| 6.28
| 1,009,587
| ###
| 82.1
| 82.1
| 0.4 |
2010-Mar-03 Wed
| ###
| 6.28
| ###
| 6.24
| 1,024,848
| 3,218,022
| 72.6
| 72.6
| 0.4 |
2010-Mar-02 Tue
| 6.28
| 6.28
| ###
| ###
| 465,342
| 1,461,173
| 22.4
| 22.4
| 0.0 |
2010-Mar-01 Mon
| 6.2
| 6.29
| ###
| 6.21
| 647,970
| ###
| ###
| ###
| ### |
2010-Feb-26 Fri
| 6.28
| 6.28
| ###
| 6.2
|
|
| 27.4
| 27.4
| 0.4 |
2010-Feb-25 Thu
| ###
| 6.22
| ###
| 6.2
| 1,116,242
| ###
| ###
| ###
| 0.4 |
2010-Feb-24 Wed
| ###
| ###
| 5.86
| ###
| 1,252,888
| ###
| ###
| ###
| 0.0 |
2010-Feb-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-22 Mon
| ###
| 6.21
| ###
| ###
| 1,231,149
| ###
| 31.2
| 31.2
| 0.0 |
2010-Feb-19 Fri
| ###
| ###
| ###
| ###
| 856,852
| 0
| 11.1
| 11.1
| 0.0 |
2010-Feb-18 Thu
| ###
| ###
| 6.24
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2010-Feb-17 Wed
| ###
| ###
| ###
| ###
| 2,198,529
| 0
| 83.8
| 83.8
| 0.0 |
2010-Feb-16 Tue
| ###
| ###
| ###
| ###
| 698,749
| 0
| ###
| ###
| 0.0 |
2010-Feb-15 Mon
| ###
| ###
| ###
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2010-Feb-12 Fri
| ###
| ###
| ###
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2010-Feb-11 Thu
| ###
| 6
| 5.88
| ###
|
|
| 18.0
| 18.0
| 0.0 |
2010-Feb-10 Wed
| 5.87
| ###
| 5.84
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-09 Tue
| ###
| ###
| 5.79
| 5.81
| 1,060,148
| 3,069,128
| 22.4
| 22.4
| ### |
2010-Feb-08 Mon
| ###
| ###
| ###
| ###
| 703,185
| 0
| ###
| ###
| 0.0 |
2010-Feb-05 Fri
| ###
| ###
| 5.85
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2010-Feb-04 Thu
| ###
| ###
| ###
| ###
| 1,921,328
| 0
| ###
| ###
| 0.0 |
2010-Feb-03 Wed
| 5.86
| ###
| 5.83
| ###
| 1,075,179
| 3,134,146
| ###
| ###
| 0.0 |
2010-Feb-02 Tue
| 5.8
| 5.85
| 5.77
| 5.85
| 424,882
| ###
| 65.6
| 65.6
| 0.4 |
2010-Feb-01 Mon
| 5.75
| ###
| 5.72
| 5.77
|
|
| ###
| ###
| 0.4 |
2010-Jan-29 Fri
| 5.71
| 5.81
| ###
| 5.75
|
|
| 83.3
| 83.3
| ### |
2010-Jan-28 Thu
| 5.7
| 5.79
| ###
| 5.78
|
|
| ###
| ###
| 0.4 |
2010-Jan-27 Wed
| ###
| 5.77
| ###
| 5.7
|
|
| 88.9
| 88.9
| 0.4 |
2010-Jan-25 Mon
| 5.75
| 5.86
| 5.73
| 5.77
|
|
| ###
| ###
| 0.4 |
2010-Jan-22 Fri
| 5.84
| ###
| 5.81
| 5.89
|
|
| ###
| ###
| ### |
2010-Jan-21 Thu
| ###
| ###
| 5.81
| ###
|
|
| 41.4
| 41.4
| 0.0 |
2010-Jan-20 Wed
| 6.28
| 6.28
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2010-Jan-19 Tue
| ###
| 6.26
| ###
| 6.25
| 1,006,941
| 3,151,725
| 84.9
| 84.9
| ### |
2010-Jan-18 Mon
| ###
| 6.22
| ###
| ###
| 555,087
| 1,726,320
| ###
| ###
| 0.0 |
2010-Jan-15 Fri
| 6.25
| 6.25
| ###
| 6.24
| 408,227
| ###
| 36.0
| 36.0
| 0.4 |
2010-Jan-14 Thu
| ###
| 6.41
| 6.24
| 6.24
|
|
| ###
| ###
| 0.4 |
2010-Jan-13 Wed
| 6.23
| ###
| 6.23
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2010-Jan-12 Tue
| 6.4
| 6.5
| 6.29
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2010-Jan-11 Mon
| 6.29
| 6.4
| 6.28
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2010-Jan-08 Fri
| 6.26
| ###
| 6.2
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2010-Jan-07 Thu
| ###
| ###
| 6.25
| 6.28
| 746,648
| 2,333,275
| ###
| ###
| 0.4 |
2010-Jan-06 Wed
| 6.4
| 6.43
| ###
| ###
| 891,949
| ###
| 28.6
| 28.6
| 0.0 |
2010-Jan-05 Tue
| 6.5
| 6.55
| ###
| 6.43
| 2,548,143
| ###
| ###
| ###
| ### |
2010-Jan-04 Mon
| 6.28
| 6.41
| 6.21
| 6.41
| 1,086,058
| 6,853,025
| ###
| ###
| 0.5 |
2009-Dec-31 Thu
| 6.25
| 6.29
| 6.2
| 6.2
|
|
| 18.4
| 18.4
| 0.4 |
2009-Dec-30 Wed
| ###
| 6.22
| ###
| 6.2
|
|
| 88.5
| 88.5
| 0.4 |
2009-Dec-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-24 Thu
| 5.87
| 6
| 5.83
| 6
|
|
| 83.8
| 83.8
| 0.4 |
2009-Dec-23 Wed
| 5.49
| 5.87
| 5.48
| 5.79
| 2,110,522
| ###
| ###
| ###
| ### |
2009-Dec-22 Tue
| ###
| 5.48
| 5.2
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-21 Mon
| ###
| ###
| 5.78
| 5.81
| 2,719,371
| 7,858,982
| 16.9
| 16.9
| ### |
2009-Dec-18 Fri
| ###
| ###
| 5.73
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2009-Dec-17 Thu
| 5.75
| 5.83
| ###
| 5.83
|
|
| 80.5
| 80.5
| ### |
2009-Dec-16 Wed
| 5.5
| 5.75
| 5.49
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-15 Tue
| ###
| ###
| 5.53
| 5.58
|
|
| ###
| ###
| 0.4 |
2009-Dec-14 Mon
| ###
| 5.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-11 Fri
| 5.58
| ###
| 5.51
| 5.59
| 599,125
| 1,650,589
| ###
| ###
| ### |
2009-Dec-10 Thu
| 5.53
| 5.58
| 5.43
| 5.55
|
|
| 78.3
| 78.3
| ### |
2009-Dec-09 Wed
| ###
| ###
| 5.52
| 5.57
| 1,550,027
| 4,278,074
| ###
| ###
| 0.4 |
2009-Dec-08 Tue
| 5.77
| 5.87
| 5.7
| 5.7
|
|
| ###
| ###
| 0.4 |
2009-Dec-07 Mon
| ###
| 6
| 5.72
| 5.81
|
|
| 21.5
| 21.5
| ### |
2009-Dec-04 Fri
| ###
| ###
| ###
| ###
| 2,178,855
| 0
| 77.6
| 77.6
| 0.0 |
2009-Dec-03 Thu
| ###
| ###
| 5.84
| 5.87
| 2,518,375
| 7,353,655
| 16.4
| 16.4
| ### |
2009-Dec-02 Wed
| 6.23
| 6.26
| 6
| 6
|
|
| 11.5
| 11.5
| 0.4 |
2009-Dec-01 Tue
| ###
| ###
| ###
| ###
| 2,366,159
| 0
| 70.6
| 70.6
| 0.0 |
2009-Nov-30 Mon
| ###
| ###
| 5.78
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-27 Fri
| 6.22
| 6.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-26 Thu
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2009-Nov-25 Wed
| ###
| 6.43
| ###
| 6.29
| 1,238,654
| 3,982,272
| ###
| ###
| ### |
2009-Nov-24 Tue
| 6.44
| 6.47
| 6.28
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-23 Mon
| 6.47
| 6.5
| ###
| ###
| 668,358
| ###
| ###
| ###
| 0.0 |
2009-Nov-20 Fri
| 6.45
| 6.5
| ###
| 6.43
| 692,781
| ###
| 35.1
| 35.1
| ### |
2009-Nov-19 Thu
| 6.56
| ###
| 6.44
| 6.5
|
|
| 30.2
| 30.2
| 0.5 |
2009-Nov-18 Wed
| 6.58
| ###
| 6.49
| 6.52
| 1,389,885
| 4,510,176
| ###
| ###
| 0.5 |
2009-Nov-17 Tue
| ###
| ###
| 6.41
| 6.51
| 1,999,943
| ###
| 23.8
| 23.8
| ### |
2009-Nov-16 Mon
| ###
| 6.7
| 6.54
| 6.59
| 1,398,125
| 9,255,587
| 25.1
| 25.1
| ### |
2009-Nov-13 Fri
| ###
| 6.73
| 6.53
| ###
| 1,045,227
| 6,929,855
| 23.2
| 23.2
| 0.0 |
2009-Nov-12 Thu
| 6.75
| 6.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-11 Wed
| ###
| 6.79
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2009-Nov-10 Tue
| 6.56
| ###
| 6.51
| ###
| 1,991,521
| ###
| ###
| ###
| 0.0 |
2009-Nov-09 Mon
| ###
| ###
| 6.5
| 6.52
|
|
| 14.9
| 14.9
| 0.5 |
2009-Nov-06 Fri
| ###
| 6.72
| 6.48
| 6.57
|
|
| ###
| ###
| ### |
2009-Nov-05 Thu
| 6.78
| 6.78
| 6.78
| 6.78
| 0
|
|
|
| 0.5 |
2009-Nov-04 Wed
| 6.79
| 6.83
| 6.74
| 6.78
| 729,388
| ###
| 37.1
| 37.1
| 0.5 |
2009-Nov-03 Tue
| 6.85
| 6.87
| 6.79
| 6.82
|
|
| 34.3
| 34.3
| 0.5 |
2009-Nov-02 Mon
| 6.81
| ###
| 6.73
| 6.81
|
|
| ###
| ###
| ### |
2009-Oct-30 Fri
| ###
| ###
| 6.75
| ###
| 940,853
| 3,175,378
| 25.1
| 25.1
| 0.0 |
2009-Oct-29 Thu
| 6.78
| ###
| 6.75
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-28 Wed
| 6.89
| ###
| 6.84
| 6.85
| 1,544,255
| 5,281,352
| ###
| ###
| ### |
2009-Oct-27 Tue
| ###
| ###
| 6.88
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2009-Oct-26 Mon
| ###
| 7.21
| ###
| ###
| 1,052,157
| 3,793,025
| 70.7
| 70.7
| 0.0 |
2009-Oct-23 Fri
| 7.4
| 7.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-22 Thu
| 7.2
| 7.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-21 Wed
| ###
| 7.2
| ###
| ###
| 1,617,286
| 5,822,229
| ###
| ###
| 0.0 |
2009-Oct-20 Tue
| 7.25
| ###
| ###
| 7.2
| 1,902,670
| 0
| 30.1
| 30.1
| 0.5 |
2009-Oct-19 Mon
| ###
| ###
| 7.21
| 7.27
|
|
| 37.8
| 37.8
| ### |
2009-Oct-16 Fri
| 7.24
| ###
| ###
| ###
| 1,094,772
| 0
| 83.1
| 83.1
| 0.0 |
2009-Oct-15 Thu
| 7.21
| 7.29
| ###
| 7.26
|
|
| 74.4
| 74.4
| 0.5 |
2009-Oct-14 Wed
| ###
| ###
| ###
| ###
| 1,939,880
| 0
| 61.4
| 61.4
| 0.0 |
2009-Oct-13 Tue
| ###
| ###
| ###
| ###
| 1,691,341
| 0
| 70.2
| 70.2
| 0.0 |
2009-Oct-12 Mon
| ###
| 7.26
| ###
| ###
| 2,125,624
| ###
| 36.0
| 36.0
| 0.0 |
2009-Oct-09 Fri
| ###
| 7.2
| ###
| ###
|
|
| 35.4
| 35.4
| 0.0 |
2009-Oct-08 Thu
| 8.85
| 8.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-07 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Oct-06 Tue
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2009-Oct-05 Mon
| ###
| ###
| ###
| ###
| 188,726
| 0
| ###
| ###
| 0.0 |
2009-Oct-02 Fri
| ###
| 8.74
| 8.51
| ###
| 304,271
| ###
| ###
| ###
| 0.0 |
2009-Oct-01 Thu
| 8.8
| ###
| ###
| 8.8
| 377,226
| 0
| 70.3
| 70.3
| 0.6 |
2009-Sep-30 Wed
| ###
| ###
| ###
| ###
| 608,246
| 0
| 73.5
| 73.5
| 0.0 |
2009-Sep-29 Tue
| 8.7
| ###
| 8.7
| ###
| 645,485
| 2,807,859
| 90.5
| 90.5
| 0.0 |
2009-Sep-28 Mon
| 8.51
| 8.7
| 8.42
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2009-Sep-25 Fri
| 8.4
| 8.58
| 8.4
| 8.51
| 434,356
| 3,687,682
| ###
| ###
| 0.6 |
2009-Sep-24 Thu
| 8.44
| ###
| 8.25
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-23 Wed
| ###
| 8.58
| 8.27
| 8.55
|
|
| ###
| ###
| ### |
2009-Sep-22 Tue
| 8.4
| 8.5
| 8.21
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-21 Mon
| 8.58
| ###
| ###
| ###
| 1,236,128
| 0
| ###
| ###
| 0.0 |
2009-Sep-18 Fri
| 8.75
| ###
| 8.71
| 8.71
|
|
| ###
| ###
| 0.6 |
2009-Sep-17 Thu
| 8.74
| 8.84
| 8.71
| 8.75
| 1,200,949
| 10,538,327
| ###
| ###
| 0.6 |
2009-Sep-16 Wed
| ###
| ###
| 8.25
| 8.51
| 767,626
| 3,166,457
| ###
| ###
| 0.6 |
2009-Sep-15 Tue
| ###
| ###
| ###
| ###
| 618,687
| 0
| 86.9
| 86.9
| 0.0 |
2009-Sep-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-11 Fri
| ###
| ###
| 7.87
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-10 Thu
| 8
| ###
| 7.84
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2009-Sep-09 Wed
| 8
| ###
| ###
| ###
| 590,184
| 0
| 73.0
| 73.0
| 0.0 |
2009-Sep-08 Tue
| ###
| ###
| 7.78
| ###
| 439,421
| 1,709,347
| 61.4
| 61.4
| 0.0 |
2009-Sep-07 Mon
| 7.7
| ###
| ###
| ###
| 550,923
| 0
| ###
| ###
| 0.0 |
2009-Sep-04 Fri
| ###
| ###
| 7.52
| ###
|
|
| 6.2
| 6.2
| 0.0 |
2009-Sep-03 Thu
| 7.75
| ###
| 7.74
| 7.89
| 1,096,425
| ###
| 73.8
| 73.8
| ### |
2009-Sep-02 Wed
| 7.5
| 7.77
| 7.5
| 7.7
|
|
| ###
| ###
| 0.6 |
2009-Sep-01 Tue
| 7.79
| 7.79
| 7.53
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2009-Aug-31 Mon
| 7.7
| 7.82
| ###
| 7.82
| 999,522
| ###
| ###
| ###
| 0.6 |
2009-Aug-28 Fri
| 7.73
| 7.85
| 7.55
| 7.79
| 631,440
| 4,862,088
| ###
| ###
| ### |
2009-Aug-27 Thu
| 7.77
| ###
| 7.75
| 7.81
|
|
| ###
| ###
| 0.6 |
2009-Aug-26 Wed
| ###
| 7.8
| 7.55
| 7.74
| 1,353,021
| ###
| ###
| ###
| 0.6 |
2009-Aug-25 Tue
| ###
| ###
| 7.29
| 7.55
|
|
| 82.2
| 82.2
| ### |
2009-Aug-24 Mon
| 7.79
| 7.81
| ###
| 7.5
|
|
| ###
| ###
| 0.5 |
2009-Aug-21 Fri
| 7.78
| 7.78
| 7.58
| ###
| 747,859
| 5,743,557
| ###
| ###
| 0.0 |
2009-Aug-20 Thu
| 7.83
| ###
| ###
| 7.81
| 447,349
| 0
| ###
| ###
| 0.6 |
2009-Aug-19 Wed
| ###
| 8.22
| 7.8
| ###
| 938,755
| 7,519,427
| ###
| ###
| 0.0 |
2009-Aug-18 Tue
| 8.45
| 8.45
| 8.2
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-17 Mon
| ###
| ###
| 8.49
| ###
| 215,389
| 914,326
| ###
| ###
| 0.0 |
2009-Aug-14 Fri
| 8.48
| 8.7
| 8.43
| 8.7
| 409,277
| 3,505,457
| 82.6
| 82.6
| ### |
2009-Aug-13 Thu
| ###
| ###
| 8.43
| 8.48
| 249,143
| ###
| ###
| ###
| 0.6 |
2009-Aug-12 Wed
| 8.5
| ###
| ###
| 8.59
|
|
| 73.8
| 73.8
| ### |
2009-Aug-11 Tue
| 8.75
| 8.75
| 8.43
| 8.5
|
|
| ###
| ###
| 0.6 |
2009-Aug-10 Mon
| ###
| ###
| ###
| 8.85
| 943,289
| 0
| ###
| ###
| 0.6 |
2009-Aug-07 Fri
| ###
| 8.72
| 8.27
| ###
| 642,723
| ###
| ###
| ###
| 0.0 |
2009-Aug-06 Thu
| 8.46
| 8.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-05 Wed
| ###
| 8.51
| ###
| 8.48
| 1,362,825
| 5,798,820
| ###
| ###
| 0.6 |
2009-Aug-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-03 Mon
| 8.2
| ###
| 7.86
| 8
| 1,110,328
| 4,363,589
| ###
| ###
| ### |
2009-Jul-31 Fri
| 7.41
| 7.53
| ###
| 7.5
| 635,755
| ###
| 72.3
| 72.3
| 0.5 |
2009-Jul-30 Thu
| ###
| 7.42
| 7.29
| 7.4
| 563,620
| 4,145,425
| ###
| ###
| 0.5 |
2009-Jul-29 Wed
| ###
| ###
| ###
| ###
| 1,017,641
| 0
| ###
| ###
| 0.0 |
2009-Jul-28 Tue
| ###
| ###
| ###
| ###
| 326,453
| 0
| ###
| ###
| 0.0 |
2009-Jul-27 Mon
| ###
| ###
| 7
| ###
| 418,786
| 1,465,751
| ###
| ###
| 0.0 |
2009-Jul-24 Fri
| ###
| ###
| ###
| ###
| 368,442
| 0
| ###
| ###
| 0.0 |
2009-Jul-23 Thu
| ###
| ###
| ###
| ###
| 404,251
| 0
| 73.9
| 73.9
| 0.0 |
2009-Jul-22 Wed
| ###
| ###
| ###
| ###
| 765,226
| 0
| 73.8
| 73.8
| 0.0 |
2009-Jul-21 Tue
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2009-Jul-20 Mon
| 7
| ###
| 7
| ###
| 576,244
| 2,016,854
| ###
| ###
| 0.0 |
2009-Jul-17 Fri
| 7
| ###
| ###
| ###
| 575,628
| 0
| 79.2
| 79.2
| 0.0 |
2009-Jul-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-15 Wed
| ###
| ###
| ###
| ###
| 913,875
| 0
| 74.0
| 74.0
| 0.0 |
2009-Jul-14 Tue
| 6.87
| ###
| 6.84
| ###
| 1,243,728
| 4,253,549
| ###
| ###
| 0.0 |
2009-Jul-13 Mon
| ###
| ###
| ###
| ###
| 829,350
| 0
| ###
| ###
| 0.0 |
2009-Jul-10 Fri
| 6.8
| ###
| 6.8
| ###
| 3,283,676
| ###
| ###
| ###
| 0.0 |
2009-Jul-09 Thu
| 6.87
| ###
| ###
| 6.84
| 3,095,788
| 0
| 26.8
| 26.8
| 0.5 |
2009-Jul-08 Wed
| 6.8
| ###
| 6.78
| ###
|
|
| 91.1
| 91.1
| 0.0 |
2009-Jul-07 Tue
| ###
| ###
| 6.86
| ###
| 464,945
| ###
| 77.9
| 77.9
| 0.0 |
2009-Jul-06 Mon
| 7.43
| 7.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-03 Fri
| 7.4
| ###
| 7.28
| 7.45
| 410,189
| 1,493,087
| ###
| ###
| 0.5 |
2009-Jul-02 Thu
| 7.44
| 7.47
| ###
| 7.41
| 121,842
| 455,079
| ###
| ###
| ### |
2009-Jul-01 Wed
| ###
| 7.47
| 7.27
| 7.43
| 115,772
| ###
| 74.9
| 74.9
| ### |
2009-Jun-30 Tue
| 7.2
| 7.49
| ###
| 7.23
| 210,929
| 789,929
| 71.5
| 71.5
| ### |
2009-Jun-29 Mon
| 7.47
| 7.47
| 7.2
| 7.2
|
|
| ###
| ###
| 0.5 |
2009-Jun-26 Fri
| 7.55
| 7.57
| 7.48
| 7.53
| 220,826
| ###
| ###
| ###
| 0.5 |
2009-Jun-25 Thu
| ###
| ###
| 7.44
| 7.55
| 191,676
| ###
| 25.1
| 25.1
| ### |
2009-Jun-24 Wed
| 7.55
| ###
| 7.5
| ###
| 462,976
| ###
| 77.2
| 77.2
| 0.0 |
2009-Jun-23 Tue
| 7.41
| 7.7
| ###
| 7.55
|
|
| 87.8
| 87.8
| ### |
2009-Jun-22 Mon
| 7.48
| 7.57
| 7.4
| 7.57
| 248,324
| ###
| ###
| ###
| ### |
2009-Jun-19 Fri
| ###
| 7.5
| 7.24
| 7.47
| 207,976
| 1,532,783
| ###
| ###
| ### |
2009-Jun-18 Thu
| 7.42
| 7.55
| ###
| 7.4
|
|
| ###
| ###
| 0.5 |
2009-Jun-17 Wed
| ###
| 7.5
| ###
| 7.45
|
|
| 82.4
| 82.4
| 0.5 |
2009-Jun-16 Tue
| ###
| 7.48
| ###
| 7.48
| 230,858
| ###
| 86.2
| 86.2
| 0.5 |
2009-Jun-15 Mon
| ###
| 7.47
| 7.27
| 7.45
| 356,056
| ###
| 78.3
| 78.3
| 0.5 |
2009-Jun-12 Fri
| 7.4
| 7.44
| ###
| ###
| 161,341
| 600,188
| 31.8
| 31.8
| 0.0 |
2009-Jun-11 Thu
| 7.4
| 7.44
| ###
| 7.4
| 223,178
| 830,222
| ###
| ###
| 0.5 |
2009-Jun-10 Wed
| ###
| 7.45
| ###
| 7.45
|
|
| ###
| ###
| 0.5 |
2009-Jun-09 Tue
| ###
| 7.49
| 7.24
| ###
| 353,378
| 2,602,628
| ###
| ###
| 0.0 |
2009-Jun-05 Fri
| 7.44
| 7.53
| ###
| 7.43
| 114,270
| 430,226
| 35.7
| 35.7
| ### |
2009-Jun-04 Thu
| ###
| 7.7
| 7.43
| 7.54
| 164,658
| ###
| 34.2
| 34.2
| 0.5 |
2009-Jun-03 Wed
| 7.52
| ###
| 7.4
| ###
| 143,581
| 531,249
| ###
| ###
| 0.0 |
2009-Jun-02 Tue
| 7.4
| 7.58
| 7.4
| 7.54
| 169,183
| 1,267,180
| ###
| ###
| 0.5 |
2009-Jun-01 Mon
| 7.2
| 7.4
| 7.2
| 7.4
|
|
| 77.8
| 77.8
| 0.5 |
2009-May-29 Fri
| ###
| 7.27
| 7
| ###
| 523,481
| ###
| 67.3
| 67.3
| 0.0 |
2009-May-28 Thu
| 7
| ###
| 7
| ###
| 206,583
| 723,040
| ###
| ###
| 0.0 |
2009-May-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-26 Tue
| 6.81
| ###
| 6.77
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2009-May-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-22 Fri
| 7.49
| 7.49
| 7.26
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2009-May-21 Thu
| 7.5
| ###
| 7.2
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2009-May-20 Wed
| 7.43
| 7.7
| ###
| 7.4
| 1,719,841
| 6,621,387
| ###
| ###
| 0.5 |
2009-May-19 Tue
| 7.5
| 7.5
| 6.89
| 7.29
|
|
| 20.1
| 20.1
| ### |
2009-May-18 Mon
| 7.4
| 7.4
| 7.4
| 7.4
| 0
|
|
|
| 0.5 |
2009-May-15 Fri
| ###
| 7.59
| ###
| 7.4
| 230,288
| 873,942
| 73.5
| 73.5
| 0.5 |
2009-May-14 Thu
| 7.29
| 7.48
| 7.28
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-13 Wed
| 6.85
| 7.41
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
2009-May-12 Tue
| ###
| ###
| 6.75
| 6.85
| 128,955
| 435,223
| 21.9
| 21.9
| ### |
2009-May-11 Mon
| 7.4
| 7.45
| ###
| 7.24
|
|
| 25.7
| 25.7
| 0.5 |
2009-May-08 Fri
| ###
| ###
| 7.27
| ###
|
|
| 9.8
| 9.8
| 0.0 |
2009-May-07 Thu
| ###
| ###
| ###
| 7.45
| 122,824
| 0
| 68.8
| 68.8
| 0.5 |
2009-May-06 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-May-05 Tue
| 7.45
| 7.52
| 7
| ###
| 96,551
| ###
| 11.1
| 11.1
| 0.0 |
2009-May-04 Mon
| 7.4
| 7.51
| ###
| 7.4
|
|
| ###
| ###
| 0.5 |
2009-May-01 Fri
| ###
| 7.43
| ###
| ###
| 123,748
| 459,723
| ###
| ###
| 0.0 |
2009-Apr-30 Thu
| ###
| 7.45
| ###
| ###
| 334,624
| 1,246,474
| ###
| ###
| 0.0 |
2009-Apr-29 Wed
| 7.47
| 7.5
| ###
| ###
| 185,021
| 693,828
| ###
| ###
| 0.0 |
2009-Apr-28 Tue
| 7.7
| 7.85
| 7.44
| 7.59
| 135,544
| ###
| 25.2
| 25.2
| 0.5 |
2009-Apr-27 Mon
| ###
| 7.29
| 7
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-23 Thu
| 6.82
| 7.24
| 6.71
| ###
| 139,456
| ###
| 81.1
| 81.1
| 0.0 |
2009-Apr-22 Wed
| 6.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-21 Tue
| ###
| ###
| 6.51
| 6.7
| 13,184
| ###
| ###
| ###
| 0.5 |
2009-Apr-20 Mon
| 6.45
| 6.89
| 6.45
| 6.89
| 12,852
| 85,722
| ###
| ###
| 0.5 |
2009-Apr-17 Fri
| 6.59
| ###
| 6.5
| ###
| 35,980
| ###
| ###
| ###
| 0.0 |
2009-Apr-16 Thu
| 6.5
| 6.59
| 6.25
| 6.59
|
|
| 71.7
| 71.7
| ### |
2009-Apr-15 Wed
| 6.52
| ###
| ###
| 6.43
| 46,344
| 0
| ###
| ###
| ### |
2009-Apr-14 Tue
| 6.55
| 6.7
| 6.51
| 6.53
| 74,854
| ###
| ###
| ###
| ### |
2009-Apr-09 Thu
| 6.78
| 6.8
| 6.5
| ###
| 14,957
| ###
| ###
| ###
| 0.0 |
2009-Apr-08 Wed
| 6.89
| ###
| 6.78
| 6.8
|
|
| ###
| ###
| 0.5 |
2009-Apr-07 Tue
| ###
| ###
| 6.78
| 6.89
|
|
| 39.1
| 39.1
| 0.5 |
2009-Apr-06 Mon
| 6.77
| 6.89
| 6.43
| ###
| 22,277
| ###
| 23.7
| 23.7
| 0.0 |
2009-Apr-03 Fri
| 6.89
| ###
| ###
| 6.8
| 147,828
| 0
| 25.6
| 25.6
| 0.5 |
2009-Apr-02 Thu
| ###
| 6.8
| ###
| 6.8
| 62,980
| ###
| ###
| ###
| 0.5 |
2009-Apr-01 Wed
| 6.24
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-31 Tue
| ###
| ###
| 6.25
| 6.4
| 18,872
| 58,975
| ###
| ###
| 0.5 |
2009-Mar-30 Mon
| ###
| ###
| ###
| 6.87
| 61,086
| 0
| 26.6
| 26.6
| ### |
2009-Mar-27 Fri
| 6.83
| ###
| 6.83
| ###
| 42,645
| ###
| 75.8
| 75.8
| 0.0 |
2009-Mar-26 Thu
| 6.54
| 6.8
| 6.54
| 6.8
|
|
| 82.4
| 82.4
| 0.5 |
2009-Mar-25 Wed
| 6.48
| 6.56
| 6.48
| 6.51
|
|
| 68.5
| 68.5
| ### |
2009-Mar-24 Tue
| ###
| 6.48
| 6.29
| 6.47
| 18,627
| ###
| 83.5
| 83.5
| 0.5 |
2009-Mar-23 Mon
| ###
| 6.22
| ###
| 6.21
|
|
| ###
| ###
| ### |
2009-Mar-20 Fri
| ###
| 6.23
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2009-Mar-19 Thu
| ###
| ###
| ###
| ###
| 36,670
| 0
| ###
| ###
| 0.0 |
2009-Mar-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-17 Tue
| 5.7
| 5.79
| ###
| 5.71
| 42,381
| ###
| 60.5
| 60.5
| 0.4 |
2009-Mar-16 Mon
| 5.83
| 5.83
| ###
| 5.7
|
|
| 16.5
| 16.5
| 0.4 |
2009-Mar-13 Fri
| 5.45
| ###
| 5.43
| ###
| 51,848
| ###
| ###
| ###
| 0.0 |
2009-Mar-12 Thu
| ###
| ###
| ###
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2009-Mar-11 Wed
| ###
| ###
| 5.26
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-10 Tue
| ###
| ###
| ###
| ###
| 108,880
| 0
| ###
| ###
| 0.0 |
2009-Mar-09 Mon
| 5.24
| 5.29
| ###
| ###
| 14,177
| ###
| ###
| ###
| 0.0 |
2009-Mar-06 Fri
| 5.29
| 5.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-05 Thu
| ###
| ###
| 5.23
| 5.29
|
|
| 28.0
| 28.0
| 0.4 |
2009-Mar-04 Wed
| 5.2
| ###
| ###
| ###
| 43,747
| 0
| 80.6
| 80.6
| 0.0 |
2009-Mar-03 Tue
| ###
| 5.28
| ###
| 5.2
| 45,456
| ###
| 83.8
| 83.8
| ### |
2009-Mar-02 Mon
| ###
| 5.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-27 Fri
| ###
| 5.43
| ###
| 5.43
|
|
| 94.5
| 94.5
| 0.4 |
2009-Feb-26 Thu
| 4.85
| ###
| 4.78
| 5
| 236,182
| 564,474
| ###
| ###
| 0.4 |
2009-Feb-25 Wed
| 4.78
| ###
| 4.78
| 4.85
| 51,726
| 123,625
| 83.1
| 83.1
| ### |
2009-Feb-24 Tue
| ###
| ###
| 4.74
| 4.83
| 7,928
| 18,789
| 28.8
| 28.8
| 0.3 |
2009-Feb-23 Mon
| 4.8
| ###
| 4.8
| ###
|
|
| 90.6
| 90.6
| 0.0 |
2009-Feb-20 Fri
| 4.7
| 4.85
| ###
| 4.75
|
|
| ###
| ###
| ### |
2009-Feb-19 Thu
| ###
| 4.73
| 4.58
| 4.58
|
|
| ###
| ###
| 0.3 |
2009-Feb-18 Wed
| ###
| ###
| 4.57
| 4.58
| 127,870
| 292,182
| ###
| ###
| 0.3 |
2009-Feb-17 Tue
| ###
| ###
| ###
| ###
| 21,322
| 0
| 39.0
| 39.0
| 0.0 |
2009-Feb-16 Mon
| ###
| ###
| 4.87
| 4.87
| 130,254
| ###
| 9.0
| 9.0
| 0.3 |
2009-Feb-13 Fri
| 5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-12 Thu
| 4.8
| ###
| 4.8
| 4.85
|
|
| 70.7
| 70.7
| ### |
2009-Feb-11 Wed
| 4.8
| ###
| 4.75
| 4.77
|
|
| ###
| ###
| ### |
2009-Feb-10 Tue
| ###
| ###
| 4.75
| 4.8
|
|
| 13.9
| 13.9
| 0.3 |
2009-Feb-09 Mon
| 5
| ###
| 5
| ###
| 3,850
| 9,625
| ###
| ###
| 0.0 |
2009-Feb-06 Fri
| ###
| 5.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-05 Thu
| ###
| ###
| 5
| 5
|
|
| 20.5
| 20.5
| 0.4 |
2009-Feb-04 Wed
| 5.4
| 5.4
| ###
| ###
| 18,146
| ###
| ###
| ###
| 0.0 |
2009-Feb-03 Tue
| ###
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-02 Mon
| ###
| 5.5
| ###
| ###
| 201,046
| 552,876
| 72.2
| 72.2
| 0.0 |
2009-Jan-30 Fri
| 5.27
| 5.29
| ###
| 5.22
| 60,089
| ###
| 25.0
| 25.0
| 0.4 |
2009-Jan-29 Thu
| 6
| ###
| 5.28
| 5.28
|
|
| ###
| ###
| 0.4 |
2009-Jan-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-27 Tue
| ###
| 5.77
| ###
| ###
| 12,086
| ###
| 75.9
| 75.9
| 0.0 |
2009-Jan-23 Fri
| 5.85
| 5.88
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2009-Jan-22 Thu
| ###
| ###
| 5.51
| 5.88
| 20,029
| 55,179
| 20.8
| 20.8
| 0.4 |
2009-Jan-21 Wed
| ###
| ###
| ###
| 6
|
|
| 31.8
| 31.8
| 0.4 |
2009-Jan-20 Tue
| ###
| ###
| ###
| ###
| 5,757
| 0
| ###
| ###
| 0.0 |
2009-Jan-19 Mon
| ###
| ###
| ###
| ###
| 5,280
| 0
| 38.0
| 38.0
| 0.0 |
2009-Jan-16 Fri
| ###
| 6.24
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2009-Jan-15 Thu
| ###
| ###
| ###
| 6.2
|
|
| 30.4
| 30.4
| 0.4 |
2009-Jan-14 Wed
| ###
| 6.24
| ###
| 6.2
|
|
| 74.3
| 74.3
| 0.4 |
2009-Jan-13 Tue
| 6.2
| 6.25
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2009-Jan-12 Mon
| ###
| 6.25
| ###
| 6.25
|
|
| ###
| ###
| ### |
2009-Jan-09 Fri
| ###
| ###
| ###
| 6.22
| 7,921
| 0
| 24.2
| 24.2
| 0.4 |
2009-Jan-08 Thu
| ###
| 6.25
| ###
| 6.25
| 35,453
| ###
| 84.1
| 84.1
| ### |
2009-Jan-07 Wed
| 6
| ###
| 5.88
| 6.21
|
|
| 79.9
| 79.9
| ### |
2009-Jan-06 Tue
| 5.82
| 6
| 5.8
| 6
|
|
| 79.9
| 79.9
| 0.4 |
2009-Jan-05 Mon
| 5.85
| 5.85
| 5.82
| 5.82
|
|
| ###
| ###
| 0.4 |
2009-Jan-02 Fri
| 5.8
| 5.81
| 5.79
| 5.8
|
|
| 63.4
| 63.4
| 0.4 |
2008-Dec-31 Wed
| ###
| ###
| 5.8
| 5.8
|
|
| 13.2
| 13.2
| 0.4 |
2008-Dec-30 Tue
| 5.75
| 5.81
| 5.75
| 5.8
|
|
| 64.3
| 64.3
| 0.4 |
2008-Dec-29 Mon
| 5.42
| ###
| 5.42
| 5.7
|
|
| 88.6
| 88.6
| 0.4 |
2008-Dec-24 Wed
| ###
| 5.55
| ###
| 5.41
| 4,429
| ###
| ###
| ###
| ### |
2008-Dec-23 Tue
| 5.47
| 5.47
| 5.26
| ###
| 13,588
| ###
| 23.1
| 23.1
| 0.0 |
2008-Dec-22 Mon
| ###
| 5.49
| ###
| 5.48
| 4,243
| 11,647
| ###
| ###
| ### |
2008-Dec-19 Fri
| 5.8
| 5.83
| 5.41
| 5.55
|
|
| 15.1
| 15.1
| ### |
2008-Dec-18 Thu
| ###
| ###
| 5.59
| 5.8
| 13,689
| ###
| ###
| ###
| 0.4 |
2008-Dec-17 Wed
| 5.4
| ###
| ###
| ###
| 73,986
| 0
| 87.0
| 87.0
| 0.0 |
2008-Dec-16 Tue
| ###
| ###
| 5.23
| ###
| 77,078
| 201,558
| 79.0
| 79.0
| 0.0 |
2008-Dec-15 Mon
| ###
| 5.22
| ###
| 5.22
| 37,446
| ###
| 77.3
| 77.3
| 0.4 |
2008-Dec-12 Fri
| ###
| 5.2
| ###
| ###
| 204,989
| 532,971
| 79.6
| 79.6
| 0.0 |
2008-Dec-11 Thu
| 4.7
| 5
| 4.7
| 5
| 12,743
| ###
| 92.3
| 92.3
| 0.4 |
2008-Dec-10 Wed
| 4.81
| 4.81
| 4.57
| 4.8
|
|
| ###
| ###
| 0.3 |
2008-Dec-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-08 Mon
| 4.8
| 5.28
| 4.71
| ###
|
|
| 87.9
| 87.9
| 0.0 |
2008-Dec-05 Fri
| 4.7
| 4.85
| ###
| 4.8
| 121,721
| 295,173
| 84.2
| 84.2
| 0.3 |
2008-Dec-04 Thu
| ###
| ###
| 4.57
| 4.7
| 194,587
| ###
| ###
| ###
| 0.3 |
2008-Dec-03 Wed
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-01 Mon
| 5.4
| 5.44
| ###
| ###
|
|
| 12.3
| 12.3
| 0.0 |
2008-Nov-28 Fri
| 5.29
| 5.51
| 5.25
| 5.45
|
|
| 78.5
| 78.5
| ### |
2008-Nov-27 Thu
| ###
| ###
| 5.2
| 5.29
| 25,944
| 67,454
| ###
| ###
| 0.4 |
2008-Nov-26 Wed
| ###
| 5.44
| 5.21
| 5.23
| 31,324
| ###
| 31.5
| 31.5
| ### |
2008-Nov-25 Tue
| ###
| ###
| ###
| 5.4
| 631,649
| 0
| ###
| ###
| 0.4 |
2008-Nov-24 Mon
| 5.5
| 5.52
| 5.2
| 5.5
| 27,323
| 146,451
| ###
| ###
| 0.4 |
2008-Nov-21 Fri
| 5.5
| 5.5
| ###
| 5.25
| 34,850
| ###
| ###
| ###
| 0.4 |
2008-Nov-20 Thu
| ###
| ###
| 5.5
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-19 Wed
| ###
| ###
| ###
| 6.29
|
|
| ###
| ###
| ### |
2008-Nov-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-17 Mon
| 6.77
| 6.77
| 6.55
| ###
| 36,777
| ###
| ###
| ###
| 0.0 |
2008-Nov-14 Fri
| 6.82
| 6.84
| 6.77
| 6.77
|
|
| 37.9
| 37.9
| ### |
2008-Nov-13 Thu
| ###
| 6.79
| ###
| 6.79
|
|
| 86.0
| 86.0
| 0.5 |
2008-Nov-12 Wed
| 6.71
| 6.85
| 6.7
| 6.8
| 19,728
| 133,657
| ###
| ###
| 0.5 |
2008-Nov-11 Tue
| 7
| ###
| 6.85
| 6.85
|
|
| 35.2
| 35.2
| ### |
2008-Nov-10 Mon
| ###
| ###
| 7
| 7
| 13,156
| 46,046
| 34.9
| 34.9
| 0.5 |
2008-Nov-07 Fri
| 7.23
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-06 Thu
| 7.22
| 7.4
| ###
| 7.2
|
|
| 43.3
| 43.3
| 0.5 |
2008-Nov-05 Wed
| ###
| 7.75
| ###
| 7.7
| 105,774
| 409,874
| ###
| ###
| 0.6 |
2008-Nov-04 Tue
| 7.2
| ###
| 7.2
| 7.26
|
|
| 69.6
| 69.6
| 0.5 |
2008-Nov-03 Mon
| ###
| ###
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2008-Oct-31 Fri
| 6.8
| ###
| 6.72
| ###
| 77,845
| 261,559
| ###
| ###
| 0.0 |
2008-Oct-30 Thu
| 6.81
| 6.84
| 6.75
| 6.8
|
|
| 27.9
| 27.9
| 0.5 |
2008-Oct-29 Wed
| ###
| ###
| 6.75
| 6.8
|
|
| 38.6
| 38.6
| 0.5 |
2008-Oct-28 Tue
| ###
| ###
| 6.7
| 6.7
| 39,885
| ###
| ###
| ###
| 0.5 |
2008-Oct-27 Mon
| ###
| ###
| 6.81
| ###
| 37,348
| ###
| ###
| ###
| 0.0 |
2008-Oct-24 Fri
| ###
| ###
| 6.84
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-22 Wed
| ###
| 7
| ###
| ###
|
|
| 42.3
| 42.3
| 0.0 |
2008-Oct-21 Tue
| ###
| 7
| ###
| ###
| 8,122
| 28,427
| ###
| ###
| 0.0 |
2008-Oct-20 Mon
| 7
| ###
| 6.86
| 7
| 73,320
| 251,487
| ###
| ###
| 0.5 |
2008-Oct-17 Fri
| 6.8
| ###
| 6.8
| ###
| 69,384
| ###
| ###
| ###
| 0.0 |
2008-Oct-16 Thu
| ###
| ###
| 6.7
| 6.77
|
|
| 29.1
| 29.1
| ### |
2008-Oct-15 Wed
| ###
| 7.4
| 7
| ###
| 51,258
| 369,057
| ###
| ###
| 0.0 |
2008-Oct-14 Tue
| 7.4
| 7.49
| ###
| ###
| 48,647
| 182,183
| 19.2
| 19.2
| 0.0 |
2008-Oct-13 Mon
| 7.4
| 7.4
| ###
| ###
| 58,225
| ###
| ###
| ###
| 0.0 |
2008-Oct-10 Fri
| 6.8
| 7.2
| 6.8
| 7.2
|
|
| ###
| ###
| 0.5 |
2008-Oct-09 Thu
| 7.2
| 7.4
| ###
| 7
|
|
| 34.6
| 34.6
| 0.5 |
2008-Oct-08 Wed
| 7.59
| 7.75
| 7.2
| ###
| 32,647
| ###
| 86.3
| 86.3
| 0.0 |
2008-Oct-07 Tue
| ###
| ###
| ###
| 7.75
| 21,457
| 0
| ###
| ###
| ### |
2008-Oct-06 Mon
| 7.5
| ###
| ###
| 8
|
|
| 97.5
| 97.5
| ### |
2008-Oct-03 Fri
| 7.7
| 7.83
| ###
| 7.83
| 24,188
| ###
| 78.7
| 78.7
| ### |
2008-Oct-02 Thu
| ###
| 7.83
| 7.5
| 7.83
|
|
| ###
| ###
| ### |
2008-Oct-01 Wed
| 7.85
| 7.85
| 7.5
| 7.5
| 24,385
| 187,154
| ###
| ###
| 0.5 |
2008-Sep-30 Tue
| 7.5
| ###
| 7.5
| 7.5
| 59,879
| 224,546
| ###
| ###
| 0.5 |
2008-Sep-29 Mon
| 8.2
| ###
| ###
| 8
|
|
| 31.3
| 31.3
| ### |
2008-Sep-26 Fri
| ###
| ###
| 8
| 8.2
|
|
| 32.9
| 32.9
| 0.6 |
2008-Sep-25 Thu
| ###
| ###
| 8
| ###
| 26,783
| ###
| 82.7
| 82.7
| 0.0 |
2008-Sep-24 Wed
| 8.26
| 8.29
| 7.78
| 8
| 49,777
| 399,958
| 14.2
| 14.2
| ### |
2008-Sep-23 Tue
| ###
| ###
| 7.78
| 7.88
| 37,649
| 146,454
| ###
| ###
| 0.6 |
2008-Sep-22 Mon
| 7.56
| 8.4
| 7.56
| 8
| 81,822
| ###
| ###
| ###
| ### |
2008-Sep-19 Fri
| ###
| ###
| ###
| 7.41
|
|
| 83.1
| 83.1
| ### |
2008-Sep-18 Thu
| ###
| ###
| ###
| ###
| 282,927
| 0
| ###
| ###
| 0.0 |
2008-Sep-17 Wed
| 7.53
| 8.43
| ###
| 7.4
| 259,059
| ###
| ###
| ###
| 0.5 |
2008-Sep-16 Tue
| ###
| ###
| 7.75
| 7.77
| 44,122
| 170,972
| ###
| ###
| 0.6 |
2008-Sep-15 Mon
| 8
| ###
| 7.82
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2008-Sep-12 Fri
| 8.25
| 8.45
| 7.82
| 8
| 158,776
| 1,291,642
| ###
| ###
| ### |
2008-Sep-11 Thu
| 8.49
| 8.49
| ###
| 8.25
| 56,659
| ###
| ###
| ###
| ### |
2008-Sep-10 Wed
| 8.24
| 8.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-09 Tue
| 8.41
| 8.54
| 8.28
| ###
| 317,548
| 2,670,578
| 31.8
| 31.8
| 0.0 |
2008-Sep-08 Mon
| 8.87
| 8.87
| 8.2
| 8.42
| 58,285
| ###
| ###
| ###
| ### |
2008-Sep-05 Fri
| 8.25
| ###
| ###
| ###
|
|
| 95.5
| 95.5
| 0.0 |
2008-Sep-04 Thu
| 8.5
| 8.75
| 8.46
| 8.46
| 177,372
| 1,526,286
| 44.5
| 44.5
| 0.6 |
2008-Sep-03 Wed
| 8.85
| ###
| ###
| ###
| 377,771
| 0
| 25.4
| 25.4
| 0.0 |
2008-Sep-02 Tue
| 8.8
| ###
| 8.48
| 8.7
| 168,880
| 716,051
| 22.8
| 22.8
| ### |
2008-Sep-01 Mon
| ###
| ###
| 8.7
| 8.78
| 197,144
| 857,576
| ###
| ###
| 0.6 |
2008-Aug-29 Fri
| 8.7
| 9
| ###
| 8.8
| 216,447
| ###
| ###
| ###
| 0.6 |
2008-Aug-28 Thu
| 8.7
| 8.7
| 8.42
| 8.5
| 79,485
| ###
| 16.6
| 16.6
| 0.6 |
2008-Aug-27 Wed
| ###
| 8.7
| 8.45
| 8.5
| 120,541
| ###
| ###
| ###
| 0.6 |
2008-Aug-26 Tue
| 8.88
| ###
| ###
| 8.7
| 36,246
| 0
| 16.5
| 16.5
| ### |
2008-Aug-25 Mon
| 8.25
| 8.89
| 8.22
| 8.81
|
|
| ###
| ###
| ### |
2008-Aug-22 Fri
| 8.45
| 8.46
| ###
| 8.25
| 76,925
| ###
| ###
| ###
| ### |
2008-Aug-21 Thu
| 8.48
| 8.83
| 8.45
| 8.51
|
|
| ###
| ###
| 0.6 |
2008-Aug-20 Wed
| 8.71
| 9
| 8.49
| 8.5
|
|
| ###
| ###
| 0.6 |
2008-Aug-19 Tue
| 8.8
| ###
| 8.71
| 8.79
| 23,324
| 101,576
| ###
| ###
| 0.6 |
2008-Aug-18 Mon
| 8.5
| ###
| 8.46
| 8.8
| 37,576
| 158,946
| 89.9
| 89.9
| 0.6 |
2008-Aug-15 Fri
| 8.8
| 8.8
| 8.48
| 8.7
|
|
| ###
| ###
| ### |
2008-Aug-14 Thu
| ###
| ###
| ###
| 8.45
| 118,286
| 0
| ###
| ###
| ### |
2008-Aug-13 Wed
| 8.84
| 8.84
| 8.5
| ###
| 49,945
| 433,023
| ###
| ###
| 0.0 |
2008-Aug-12 Tue
| 8.72
| 8.82
| 8.45
| 8.82
| 199,977
| ###
| ###
| ###
| ### |
2008-Aug-11 Mon
| 8.52
| ###
| 8.51
| ###
| 23,874
| 101,583
| 76.9
| 76.9
| 0.0 |
2008-Aug-08 Fri
| 8.5
| 8.55
| 8.4
| 8.55
|
|
| 67.4
| 67.4
| ### |
2008-Aug-07 Thu
| 8.4
| ###
| 8.4
| 8.5
| 63,927
| ###
| 77.4
| 77.4
| 0.6 |
2008-Aug-06 Wed
| 8.22
| 8.5
| ###
| 8.4
| 120,684
| ###
| ###
| ###
| ### |
2008-Aug-05 Tue
| ###
| 8.25
| ###
| ###
| 173,143
| ###
| 44.3
| 44.3
| 0.0 |
2008-Aug-04 Mon
| ###
| ###
| ###
| ###
| 24,721
| 0
| ###
| ###
| 0.0 |
2008-Aug-01 Fri
| 8.24
| 8.24
| 8
| ###
| 92,087
| 747,746
| ###
| ###
| 0.0 |
2008-Jul-31 Thu
| ###
| 8.25
| ###
| 8.23
| 44,173
| ###
| ###
| ###
| 0.6 |
2008-Jul-30 Wed
| ###
| 8.23
| ###
| 8.2
|
|
| 75.7
| 75.7
| 0.6 |
2008-Jul-29 Tue
| ###
| 8
| 7.82
| 8
|
|
| ###
| ###
| ### |
2008-Jul-28 Mon
| ###
| ###
| ###
| ###
| 98,823
| 0
| 80.9
| 80.9
| 0.0 |
2008-Jul-25 Fri
| ###
| ###
| ###
| 7.72
|
|
| ###
| ###
| ### |
2008-Jul-24 Thu
| ###
| 8.22
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2008-Jul-23 Wed
| 7.8
| 8.26
| 7.75
| ###
|
|
| 87.9
| 87.9
| 0.0 |
2008-Jul-22 Tue
| 7.26
| ###
| 7.25
| 7.75
| 243,323
| 882,045
| ###
| ###
| ### |
2008-Jul-21 Mon
| 7.25
| 7.4
| ###
| 7.22
| 276,373
| 1,022,580
| ###
| ###
| 0.5 |
2008-Jul-18 Fri
| 7.25
| ###
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2008-Jul-17 Thu
| ###
| ###
| 6.59
| ###
| 257,889
| 849,744
| 88.9
| 88.9
| 0.0 |
2008-Jul-16 Wed
| 7.24
| 7.24
| 7
| 7
| 262,380
| 1,868,145
| 15.6
| 15.6
| 0.5 |
2008-Jul-15 Tue
| ###
| ###
| ###
| 7.24
| 162,180
| 0
| 37.6
| 37.6
| 0.5 |
2008-Jul-14 Mon
| 7.55
| 7.56
| ###
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2008-Jul-11 Fri
| 7.29
| ###
| 7.25
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2008-Jul-10 Thu
| 7.44
| 7.59
| ###
| 7.57
|
|
| ###
| ###
| ### |
2008-Jul-09 Wed
| ###
| ###
| 7.24
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-08 Tue
| 7.57
| ###
| 7.4
| 7.5
| 364,829
| ###
| 43.6
| 43.6
| 0.5 |
2008-Jul-07 Mon
| ###
| ###
| ###
| 7.47
|
|
| 9.3
| 9.3
| ### |
2008-Jul-04 Fri
| ###
| ###
| 7.78
| 7.88
| 168,143
| 654,076
| 19.2
| 19.2
| 0.6 |
2008-Jul-03 Thu
| 7.76
| 8
| 7.72
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2008-Jul-02 Wed
| 8.26
| 8.27
| ###
| 8
| 77,784
| ###
| 19.2
| 19.2
| ### |
2008-Jul-01 Tue
| 8.2
| 8.4
| ###
| 8.23
| 283,677
| 1,191,443
| ###
| ###
| 0.6 |
2008-Jun-30 Mon
| 8.22
| ###
| ###
| 8.2
| 352,048
| 0
| ###
| ###
| 0.6 |
2008-Jun-27 Fri
| 8.23
| 8.5
| ###
| ###
|
|
| 63.6
| 63.6
| 0.0 |
2008-Jun-26 Thu
| ###
| ###
| ###
| 8.75
|
|
| ###
| ###
| 0.6 |
2008-Jun-25 Wed
| 8.88
| ###
| 8.52
| 8.71
| 94,549
| 402,778
| ###
| ###
| 0.6 |
2008-Jun-24 Tue
| ###
| ###
| 8.7
| ###
| 163,125
| ###
| ###
| ###
| 0.0 |
2008-Jun-23 Mon
| 9.26
| 9.76
| ###
| 9.56
| 50,786
| ###
| ###
| ###
| 0.7 |
2008-Jun-20 Fri
| ###
| ###
| 9.5
| 9.5
|
|
| 14.2
| 14.2
| 0.7 |
2008-Jun-19 Thu
| ###
| ###
| ###
| 9.85
| 72,851
| 0
| 17.0
| 17.0
| ### |
2008-Jun-18 Wed
| ###
| ###
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2008-Jun-17 Tue
| 10.88
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-16 Mon
| ###
| ###
| ###
| 10.88
| 73,389
| 0
| 31.7
| 31.7
| 0.8 |
2008-Jun-13 Fri
| ###
| 11.27
| 10.5
| ###
| 131,759
| ###
| 42.2
| 42.2
| 0.0 |
2008-Jun-12 Thu
| 11.44
| 11.5
| 11.24
| 11.29
| 264,381
| ###
| 37.6
| 37.6
| ### |
2008-Jun-11 Wed
| ###
| ###
| 10.5
| 10.5
| 202,679
| ###
| 8.9
| 8.9
| 0.8 |
2008-Jun-10 Tue
| ###
| 11.47
| ###
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2008-Jun-06 Fri
| 11.44
| 11.47
| ###
| 11.2
|
|
| ###
| ###
| 0.8 |
2008-Jun-05 Thu
| ###
| 11.44
| 11.2
| 11.22
| 67,085
| ###
| ###
| ###
| ### |
2008-Jun-04 Wed
| ###
| 11.5
| ###
| 11.45
| 84,240
| 484,380
| ###
| ###
| 0.8 |
2008-Jun-03 Tue
| ###
| 11.87
| ###
| 11.55
|
|
| ###
| ###
| 0.8 |
2008-Jun-02 Mon
| ###
| ###
| 11.44
| 11.47
| 47,659
| ###
| 30.1
| 30.1
| ### |
2008-May-30 Fri
| ###
| ###
| 10.53
| ###
|
|
| 88.8
| 88.8
| 0.0 |
2008-May-29 Thu
| ###
| ###
| ###
| ###
| 113,356
| 0
| 19.4
| 19.4
| 0.0 |
2008-May-28 Wed
| ###
| 11.7
| 11.56
| ###
|
|
| 44.3
| 44.3
| 0.0 |
2008-May-27 Tue
| ###
| 11.7
| 11.46
| 11.51
|
|
| ###
| ###
| 0.8 |
2008-May-26 Mon
| 11.5
| 11.81
| 11.4
| 11.7
|
|
| ###
| ###
| 0.8 |
2008-May-23 Fri
| 11.71
| 11.78
| ###
| 11.5
|
|
| 24.0
| 24.0
| ### |
2008-May-22 Thu
| ###
| ###
| 11.2
| 11.2
|
|
| 3.7
| 3.7
| 0.8 |
2008-May-21 Wed
| 11.75
| 11.87
| 11.5
| 11.8
|
|
| 70.3
| 70.3
| 0.8 |
2008-May-20 Tue
| ###
| ###
| 11.83
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-19 Mon
| ###
| ###
| 11.87
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2008-May-16 Fri
| 12.5
| 12.52
| 11.83
| 11.85
| 176,655
| 2,150,774
| ###
| ###
| ### |
2008-May-15 Thu
| ###
| ###
| 12.41
| 12.48
|
|
| 27.0
| 27.0
| ### |
2008-May-14 Wed
| ###
| ###
| ###
| 12.49
|
|
| ###
| ###
| 0.9 |
2008-May-13 Tue
| ###
| 12.72
| 12.44
| 12.55
|
|
| 35.9
| 35.9
| ### |
2008-May-12 Mon
| ###
| 12.74
| ###
| 12.54
|
|
| ###
| ###
| 0.9 |
2008-May-09 Fri
| 12.72
| 12.8
| 12.52
| ###
| 76,479
| 968,224
| 30.3
| 30.3
| 0.0 |
2008-May-08 Thu
| 12.81
| 12.88
| ###
| 12.75
|
|
| 26.4
| 26.4
| ### |
2008-May-07 Wed
| 12.8
| ###
| ###
| 12.75
| 108,650
| 0
| 37.9
| 37.9
| ### |
2008-May-06 Tue
| 12.75
| 12.76
| ###
| 12.72
|
|
| 33.2
| 33.2
| 0.9 |
2008-May-05 Mon
| ###
| 12.74
| 12.5
| 12.74
|
|
| 70.2
| 70.2
| ### |
2008-May-02 Fri
| ###
| ###
| 12.5
| 12.55
| 31,442
| ###
| 28.0
| 28.0
| ### |
2008-May-01 Thu
| 12.47
| ###
| ###
| ###
| 22,988
| 0
| ###
| ###
| 0.0 |
2008-Apr-30 Wed
| 12.49
| ###
| ###
| 12.5
| 97,871
| 0
| 64.7
| 64.7
| 0.9 |
2008-Apr-29 Tue
| 12.72
| 12.87
| ###
| 12.75
| 95,584
| 615,083
| ###
| ###
| ### |
2008-Apr-28 Mon
| 12.85
| ###
| 12.56
| 12.72
|
|
| ###
| ###
| 0.9 |
2008-Apr-24 Thu
| ###
| ###
| ###
| 12.72
|
|
| ###
| ###
| 0.9 |
2008-Apr-23 Wed
| ###
| ###
| 12.57
| 12.89
|
|
| ###
| ###
| ### |
2008-Apr-22 Tue
| 12.4
| 12.7
| ###
| 12.7
| 91,580
| ###
| ###
| ###
| 0.9 |
2008-Apr-21 Mon
| 12.52
| 12.57
| ###
| 12.4
|
|
| 27.4
| 27.4
| 0.9 |
2008-Apr-18 Fri
| 12.7
| 12.71
| 12.54
| 12.58
|
|
| 30.1
| 30.1
| 0.9 |
2008-Apr-17 Thu
| 12.5
| 12.75
| 12.45
| 12.7
| 177,757
| ###
| 80.3
| 80.3
| 0.9 |
2008-Apr-16 Wed
| 12.2
| ###
| ###
| 12.29
|
|
| 71.4
| 71.4
| 0.9 |
2008-Apr-15 Tue
| 12.2
| 12.2
| ###
| 12.2
| 82,341
| 502,280
| 65.5
| 65.5
| ### |
2008-Apr-14 Mon
| ###
| 12.21
| ###
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2008-Apr-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-10 Thu
| ###
| 12.23
| ###
| ###
| 84,585
| ###
| ###
| ###
| 0.0 |
2008-Apr-09 Wed
| 12.44
| 12.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-08 Tue
| ###
| 12.45
| ###
| ###
| 37,956
| 236,276
| 86.5
| 86.5
| 0.0 |
2008-Apr-07 Mon
| ###
| ###
| 11.86
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-04 Fri
| 12.2
| 12.2
| ###
| 11.85
|
|
| ###
| ###
| ### |
2008-Apr-03 Thu
| ###
| ###
| ###
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2008-Apr-02 Wed
| 12.4
| 12.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-01 Tue
| ###
| 12.44
| ###
| ###
| 354,954
| ###
| ###
| ###
| 0.0 |
2008-Mar-31 Mon
| 11.81
| ###
| 11.81
| ###
| 144,186
| ###
| ###
| ###
| 0.0 |
2008-Mar-28 Fri
| ###
| ###
| 11.57
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2008-Mar-27 Thu
| ###
| ###
| 11.7
| ###
| 121,743
| ###
| ###
| ###
| 0.0 |
2008-Mar-26 Wed
| 11.5
| ###
| 11.5
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-25 Tue
| 11.7
| ###
| 11.25
| ###
| 75,827
| 426,526
| 76.4
| 76.4
| 0.0 |
2008-Mar-20 Thu
| ###
| ###
| ###
| 11.52
| 79,656
| 0
| 37.1
| 37.1
| 0.8 |
2008-Mar-19 Wed
| 11.4
| ###
| 11.4
| 11.81
|
|
| ###
| ###
| ### |
2008-Mar-18 Tue
| 11.87
| 11.87
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-17 Mon
| ###
| ###
| ###
| ###
| 38,480
| 0
| ###
| ###
| 0.0 |
2008-Mar-14 Fri
| 11.23
| ###
| 10.8
| ###
| 52,788
| 285,055
| 17.2
| 17.2
| 0.0 |
2008-Mar-13 Thu
| 11.52
| 11.83
| 11.2
| 11.23
|
|
| 25.8
| 25.8
| 0.8 |
2008-Mar-12 Wed
| 11.5
| ###
| ###
| 11.8
|
|
| ###
| ###
| 0.8 |
2008-Mar-11 Tue
| ###
| ###
| ###
| ###
| 60,351
| 0
| 9.0
| 9.0
| 0.0 |
2008-Mar-10 Mon
| ###
| 12.42
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2008-Mar-07 Fri
| ###
| 12.7
| 12.4
| 12.5
| 205,688
| 2,581,384
| ###
| ###
| 0.9 |
2008-Mar-06 Thu
| ###
| 12.71
| ###
| 12.45
| 100,620
| 639,440
| ###
| ###
| ### |
2008-Mar-05 Wed
| ###
| ###
| 12.58
| 12.74
|
|
| 29.7
| 29.7
| ### |
2008-Mar-04 Tue
| 13.25
| ###
| 12.5
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2008-Mar-03 Mon
| ###
| ###
| 13.23
| 13.4
|
|
| ###
| ###
| 1.0 |
2008-Feb-29 Fri
| ###
| 13.75
| ###
| 13.75
| 634,177
| ###
| 92.3
| 92.3
| 1.0 |
2008-Feb-28 Thu
| ###
| ###
| 12.45
| ###
| 341,950
| ###
| ###
| ###
| 0.0 |
2008-Feb-27 Wed
| ###
| ###
| ###
| ###
|
|
| 97.6
| 97.6
| 0.0 |
2008-Feb-26 Tue
| 11.41
| 11.41
| ###
| ###
| 57,374
| ###
| 19.7
| 19.7
| 0.0 |
2008-Feb-25 Mon
| 11.49
| 11.59
| 11.2
| 11.26
| 72,675
| ###
| ###
| ###
| 0.8 |
2008-Feb-22 Fri
| 11.46
| 11.55
| 11.46
| 11.47
|
|
| ###
| ###
| ### |
2008-Feb-21 Thu
| ###
| ###
| 11.46
| 11.55
| 19,884
| ###
| ###
| ###
| 0.8 |
2008-Feb-20 Wed
| 11.55
| 11.55
| 11.42
| 11.49
|
|
| ###
| ###
| ### |
2008-Feb-19 Tue
| 11.57
| ###
| 11.4
| 11.4
| 17,742
| 101,129
| 25.6
| 25.6
| 0.8 |
2008-Feb-18 Mon
| 11.5
| 11.55
| 11.4
| 11.49
| 57,724
| 662,382
| 41.1
| 41.1
| ### |
2008-Feb-15 Fri
| ###
| ###
| ###
| 11.46
|
|
| 78.1
| 78.1
| 0.8 |
2008-Feb-14 Thu
| 10.43
| ###
| 10.42
| 11.59
|
|
| 98.3
| 98.3
| 0.8 |
2008-Feb-13 Wed
| ###
| ###
| 10.53
| 10.53
|
|
| 10.2
| 10.2
| 0.8 |
2008-Feb-12 Tue
| 11.47
| 11.5
| ###
| 11.27
| 64,980
| ###
| ###
| ###
| ### |
2008-Feb-11 Mon
| 11.76
| ###
| ###
| ###
|
|
| 13.3
| 13.3
| 0.0 |
2008-Feb-08 Fri
| ###
| ###
| 11.85
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-07 Thu
| ###
| 12.29
| 11.75
| ###
| 119,284
| ###
| ###
| ###
| 0.0 |
2008-Feb-06 Wed
| 12.59
| 12.59
| ###
| 12.4
|
|
| 31.7
| 31.7
| 0.9 |
2008-Feb-05 Tue
| ###
| ###
| ###
| 12.8
|
|
| 38.4
| 38.4
| 0.9 |
2008-Feb-04 Mon
| ###
| 12.81
| ###
| 12.81
|
|
| ###
| ###
| ### |
2008-Feb-01 Fri
| 12.4
| 12.42
| ###
| ###
| 55,146
| 342,456
| 23.5
| 23.5
| 0.0 |
2008-Jan-31 Thu
| ###
| 12.4
| ###
| 12.4
| 105,940
| 656,828
| 85.9
| 85.9
| 0.9 |
2008-Jan-30 Wed
| ###
| 12.5
| ###
| 12.2
| 58,043
| ###
| 81.1
| 81.1
| ### |
2008-Jan-29 Tue
| ###
| ###
| ###
| ###
|
|
| 40.9
| 40.9
| 0.0 |
2008-Jan-25 Fri
| 11.23
| 13.7
| ###
| ###
| 393,384
| 2,694,680
| ###
| ###
| 0.0 |
2008-Jan-24 Thu
| ###
| 11.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-23 Wed
| ###
| 11.2
| ###
| ###
| 394,980
| 2,211,888
| 32.8
| 32.8
| 0.0 |
2008-Jan-22 Tue
| 11.28
| 11.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-21 Mon
| 11.2
| 11.45
| ###
| 11.41
| 129,681
| 742,423
| ###
| ###
| ### |
2008-Jan-18 Fri
| 11.23
| ###
| ###
| 11.2
| 178,722
| 0
| ###
| ###
| 0.8 |
2008-Jan-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-16 Wed
| ###
| 11.2
| ###
| ###
| 137,470
| ###
| ###
| ###
| 0.0 |
2008-Jan-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-14 Mon
| ###
| ###
| 10.8
| ###
| 229,743
| ###
| ###
| ###
| 0.0 |
2008-Jan-11 Fri
| ###
| ###
| 10.74
| 10.74
|
|
| ###
| ###
| 0.8 |
2008-Jan-10 Thu
| 10.86
| ###
| 10.86
| ###
| 99,840
| ###
| ###
| ###
| 0.0 |
2008-Jan-09 Wed
| ###
| ###
| 10.8
| 10.83
| 143,685
| ###
| 21.4
| 21.4
| ### |
2008-Jan-08 Tue
| 10.5
| 11.5
| 10.5
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-04 Fri
| ###
| ###
| ###
| ###
| 49,057
| 0
| ###
| ###
| 0.0 |
2008-Jan-03 Thu
| ###
| ###
| ###
| ###
| 33,946
| 0
| 29.2
| 29.2
| 0.0 |
2008-Jan-02 Wed
| 9.81
| ###
| 9.81
| ###
| 113,687
| ###
| ###
| ###
| 0.0 |
2007-Dec-31 Mon
| 9.83
| 9.87
| 9.74
| 9.8
| 43,986
| 431,282
| ###
| ###
| 0.7 |
2007-Dec-28 Fri
| 9.58
| 9.82
| 9.58
| 9.72
|
|
| ###
| ###
| 0.7 |
2007-Dec-27 Thu
| 9.57
| 9.75
| 9.57
| 9.71
|
|
| ###
| ###
| ### |
2007-Dec-24 Mon
| 9.5
| ###
| 9.5
| 9.57
| 53,023
| 251,859
| ###
| ###
| ### |
2007-Dec-21 Fri
| ###
| 9.45
| ###
| 9.45
| 113,986
| 538,583
| ###
| ###
| 0.7 |
2007-Dec-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-19 Wed
| ###
| 9.44
| 9.25
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2007-Dec-18 Tue
| 9.24
| 9.59
| 9.24
| 9.4
|
|
| ###
| ###
| ### |
2007-Dec-17 Mon
| 9.4
| 9.4
| ###
| 9.2
|
|
| ###
| ###
| 0.7 |
2007-Dec-14 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-13 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-12 Wed
| 9.7
| 9.7
| ###
| ###
| 48,941
| ###
| ###
| ###
| 0.0 |
2007-Dec-11 Tue
| 9.78
| 9.81
| ###
| 9.7
|
|
| ###
| ###
| 0.7 |
2007-Dec-10 Mon
| 9.5
| 9.55
| 9.4
| 9.54
|
|
| 74.6
| 74.6
| ### |
2007-Dec-07 Fri
| ###
| ###
| ###
| 9.55
| 58,757
| 0
| 25.7
| 25.7
| 0.7 |
2007-Dec-06 Thu
| 9.49
| ###
| 9.45
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-05 Wed
| ###
| 9.58
| ###
| 9.5
|
|
| 91.5
| 91.5
| 0.7 |
2007-Dec-04 Tue
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2007-Dec-03 Mon
| 9.5
| ###
| ###
| ###
| 73,242
| 0
| 8.2
| 8.2
| 0.0 |
2007-Nov-30 Fri
| 9.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-29 Thu
| 9.29
| 9.29
| 9
| 9.2
|
|
| ###
| ###
| 0.7 |
2007-Nov-28 Wed
| 9.85
| ###
| 9.55
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-27 Tue
| ###
| ###
| 9.75
| 9.85
| 20,277
| 98,850
| 22.9
| 22.9
| ### |
2007-Nov-26 Mon
| 10.27
| 10.27
| 9.85
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-23 Fri
| ###
| 10.2
| ###
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2007-Nov-22 Thu
| ###
| ###
| ###
| ###
| 32,684
| 0
| ###
| ###
| 0.0 |
2007-Nov-21 Wed
| ###
| ###
| ###
| ###
|
|
| 16.2
| 16.2
| 0.0 |
2007-Nov-20 Tue
| 10.2
| 10.2
| ###
| 10.2
|
|
| ###
| ###
| 0.7 |
2007-Nov-19 Mon
| 10.4
| 10.4
| ###
| ###
| 24,878
| ###
| ###
| ###
| 0.0 |
2007-Nov-16 Fri
| 10.2
| ###
| ###
| ###
| 54,784
| 0
| ###
| ###
| 0.0 |
2007-Nov-15 Thu
| 10.4
| 10.4
| ###
| ###
| 19,884
| ###
| 17.8
| 17.8
| 0.0 |
2007-Nov-14 Wed
| ###
| 10.49
| ###
| 10.4
|
|
| ###
| ###
| 0.7 |
2007-Nov-13 Tue
| ###
| ###
| ###
| ###
| 19,358
| 0
| 69.9
| 69.9
| 0.0 |
2007-Nov-12 Mon
| ###
| 10.2
| ###
| 10.2
|
|
| ###
| ###
| 0.7 |
2007-Nov-09 Fri
| 10.25
| 10.28
| ###
| 10.2
|
|
| ###
| ###
| 0.7 |
2007-Nov-08 Thu
| 10.2
| 10.25
| ###
| 10.2
| 93,453
| 478,946
| ###
| ###
| 0.7 |
2007-Nov-07 Wed
| ###
| 10.28
| ###
| 10.28
| 89,240
| ###
| ###
| ###
| 0.7 |
2007-Nov-06 Tue
| ###
| ###
| 9.85
| ###
| 20,728
| 102,085
| ###
| ###
| 0.0 |
2007-Nov-05 Mon
| ###
| ###
| 9.85
| 9.85
|
|
| ###
| ###
| ### |
2007-Nov-02 Fri
| ###
| ###
| 9.88
| ###
| 29,926
| ###
| 70.1
| 70.1
| 0.0 |
2007-Nov-01 Thu
| ###
| ###
| ###
| ###
| 103,553
| 0
| 67.2
| 67.2
| 0.0 |
2007-Oct-31 Wed
| 9.59
| 9.85
| 9.5
| 9.85
|
|
| ###
| ###
| ### |
2007-Oct-30 Tue
| 9.74
| 9.76
| 9.5
| 9.59
| 68,959
| 664,075
| ###
| ###
| 0.7 |
2007-Oct-29 Mon
| ###
| ###
| 9.8
| ###
| 8,575
| ###
| ###
| ###
| 0.0 |
2007-Oct-26 Fri
| ###
| ###
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2007-Oct-25 Thu
| ###
| ###
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2007-Oct-24 Wed
| ###
| ###
| ###
| ###
| 80,158
| 0
| ###
| ###
| 0.0 |
2007-Oct-23 Tue
| ###
| ###
| ###
| ###
| 69,451
| 0
| ###
| ###
| 0.0 |
2007-Oct-22 Mon
| ###
| 10.26
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2007-Oct-19 Fri
| 9.8
| 10.52
| 9.79
| 10.24
| 251,059
| ###
| 91.3
| 91.3
| ### |
2007-Oct-18 Thu
| 9.48
| ###
| ###
| ###
| 32,870
| 0
| 81.7
| 81.7
| 0.0 |
2007-Oct-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-16 Tue
| ###
| ###
| 9.25
| 9.25
|
|
| 31.7
| 31.7
| ### |
2007-Oct-15 Mon
| ###
| ###
| 9.25
| ###
| 38,875
| ###
| ###
| ###
| 0.0 |
2007-Oct-12 Fri
| 9.4
| 9.4
| 9.25
| 9.25
|
|
| 20.0
| 20.0
| ### |
2007-Oct-11 Thu
| 9.47
| 9.47
| ###
| 9.4
|
|
| ###
| ###
| ### |
2007-Oct-10 Wed
| 9.29
| 9.46
| 9.28
| 9.46
|
|
| 81.3
| 81.3
| 0.7 |
2007-Oct-09 Tue
| 9.41
| 9.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-08 Mon
| 9.58
| ###
| ###
| 9.42
| 51,579
| 0
| ###
| ###
| 0.7 |
2007-Oct-05 Fri
| 9.45
| 9.5
| 9.4
| 9.42
|
|
| ###
| ###
| 0.7 |
2007-Oct-04 Thu
| ###
| 9.45
| ###
| 9.45
| 161,543
| ###
| ###
| ###
| 0.7 |
2007-Oct-03 Wed
| 9.25
| 9.5
| 9.25
| 9.4
| 82,121
| 769,884
| ###
| ###
| ### |
2007-Oct-02 Tue
| 9.7
| 9.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-01 Mon
| 9.8
| 9.8
| ###
| 9.76
| 35,785
| 175,346
| ###
| ###
| 0.7 |
2007-Sep-28 Fri
| ###
| ###
| 9.5
| 9.8
| 60,882
| 289,189
| 9.4
| 9.4
| 0.7 |
2007-Sep-27 Thu
| ###
| ###
| 9.8
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-26 Wed
| 9.89
| ###
| ###
| 9.85
| 122,525
| 0
| ###
| ###
| ### |
2007-Sep-25 Tue
| 9.8
| ###
| 9.78
| ###
| 70,148
| 343,023
| ###
| ###
| 0.0 |
2007-Sep-24 Mon
| 9.5
| 9.75
| 9.4
| 9.75
| 189,151
| 1,811,120
| 82.3
| 82.3
| ### |
2007-Sep-21 Fri
| ###
| ###
| ###
| ###
| 283,775
| 0
| ###
| ###
| 0.0 |
2007-Sep-20 Thu
| ###
| ###
| 8.85
| 9
|
|
| 35.0
| 35.0
| 0.6 |
2007-Sep-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-18 Tue
| ###
| 9.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-17 Mon
| 9.2
| 9.25
| ###
| 9.22
| 67,072
| ###
| ###
| ###
| 0.7 |
2007-Sep-14 Fri
| ###
| 9.7
| 9.26
| ###
| 69,045
| 654,546
| 9.1
| 9.1
| 0.0 |
2007-Sep-13 Thu
| ###
| ###
| 9.53
| 9.8
|
|
| 29.1
| 29.1
| 0.7 |
2007-Sep-12 Wed
| ###
| ###
| ###
| ###
| 50,340
| 0
| 41.9
| 41.9
| 0.0 |
2007-Sep-11 Tue
| ###
| ###
| 9.85
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-10 Mon
| ###
| ###
| 9.89
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-07 Fri
| 10.4
| 10.42
| 10.25
| ###
| 17,026
| ###
| ###
| ###
| 0.0 |
2007-Sep-06 Thu
| ###
| ###
| 10.4
| 10.48
| 160,247
| 833,284
| 21.7
| 21.7
| 0.7 |
2007-Sep-05 Wed
| ###
| 10.48
| ###
| 10.47
| 25,740
| 134,877
| 82.6
| 82.6
| 0.7 |
2007-Sep-04 Tue
| 10.71
| 10.71
| ###
| 10.5
| 24,853
| 133,087
| ###
| ###
| 0.8 |
2007-Sep-03 Mon
| 10.7
| 10.7
| 10.4
| 10.57
| 47,671
| 502,929
| 25.7
| 25.7
| 0.8 |
2007-Aug-31 Fri
| 10.85
| 10.85
| ###
| 10.73
| 39,949
| 216,723
| 18.4
| 18.4
| ### |
2007-Aug-30 Thu
| ###
| 10.75
| 10.57
| 10.75
| 37,888
| 403,886
| 77.1
| 77.1
| 0.8 |
2007-Aug-29 Wed
| 10.58
| ###
| 10.51
| ###
| 38,186
| ###
| 62.4
| 62.4
| 0.0 |
2007-Aug-28 Tue
| ###
| 10.7
| 10.5
| 10.55
|
|
| 25.5
| 25.5
| ### |
2007-Aug-27 Mon
| 10.79
| 10.79
| ###
| ###
| 33,826
| ###
| 27.5
| 27.5
| 0.0 |
2007-Aug-24 Fri
| ###
| ###
| ###
| 10.8
| 21,375
| 0
| ###
| ###
| ### |
2007-Aug-23 Thu
| ###
| ###
| 10.8
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2007-Aug-22 Wed
| 10.85
| ###
| 10.82
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2007-Aug-21 Tue
| ###
| ###
| ###
| 10.88
|
|
| ###
| ###
| 0.8 |
2007-Aug-20 Mon
| ###
| ###
| 10.71
| 10.85
|
|
| 25.2
| 25.2
| 0.8 |
2007-Aug-17 Fri
| 10.87
| 10.88
| 10.49
| 10.5
|
|
| ###
| ###
| 0.8 |
2007-Aug-16 Thu
| 11.25
| 11.25
| 10.87
| ###
| 94,453
| 1,044,650
| 38.4
| 38.4
| 0.0 |
2007-Aug-15 Wed
| ###
| ###
| 11.2
| ###
| 43,456
| 243,353
| ###
| ###
| 0.0 |
2007-Aug-14 Tue
| 11.7
| 11.88
| 11.26
| 11.26
|
|
| ###
| ###
| 0.8 |
2007-Aug-13 Mon
| ###
| 11.74
| 11.4
| 11.5
| 39,828
| ###
| 32.1
| 32.1
| ### |
2007-Aug-10 Fri
| ###
| ###
| 11.52
| 11.75
| 45,626
| ###
| 32.9
| 32.9
| ### |
2007-Aug-09 Thu
| ###
| 12.25
| ###
| ###
| 27,386
| ###
| 78.4
| 78.4
| 0.0 |
2007-Aug-08 Wed
| ###
| ###
| 11.41
| ###
| 68,674
| 391,785
| 7.4
| 7.4
| 0.0 |
2007-Aug-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-06 Mon
| ###
| ###
| 11.25
| ###
| 66,856
| ###
| 22.1
| 22.1
| 0.0 |
2007-Aug-03 Fri
| ###
| 12.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-02 Thu
| 12.8
| 12.8
| 12.51
| 12.56
| 27,320
| ###
| 35.9
| 35.9
| 0.9 |
2007-Aug-01 Wed
| ###
| 12.8
| 12.5
| 12.8
| 9,370
| ###
| 94.7
| 94.7
| 0.9 |
2007-Jul-31 Tue
| 12.5
| 12.72
| 12.4
| 12.72
|
|
| ###
| ###
| 0.9 |
2007-Jul-30 Mon
| 12.45
| 12.74
| 12.2
| 12.45
| 23,183
| ###
| ###
| ###
| ### |
2007-Jul-27 Fri
| ###
| ###
| ###
| 12.49
| 24,280
| 0
| 15.7
| 15.7
| 0.9 |
2007-Jul-26 Thu
| 12.5
| ###
| 12.5
| ###
| 55,880
| 349,250
| ###
| ###
| 0.0 |
2007-Jul-25 Wed
| ###
| ###
| 12.5
| 12.7
|
|
| ###
| ###
| 0.9 |
2007-Jul-24 Tue
| 12.85
| ###
| 12.73
| ###
| 19,543
| ###
| ###
| ###
| 0.0 |
2007-Jul-23 Mon
| ###
| ###
| 12.74
| ###
|
|
| 35.4
| 35.4
| 0.0 |
2007-Jul-20 Fri
| ###
| ###
| 12.74
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-19 Thu
| ###
| ###
| 12.8
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2007-Jul-18 Wed
| ###
| 13.2
| ###
| 13.2
|
|
| ###
| ###
| 0.9 |
2007-Jul-17 Tue
| ###
| 13.29
| ###
| 13.2
| 118,540
| ###
| ###
| ###
| 0.9 |
2007-Jul-16 Mon
| 12.85
| 13.24
| 12.85
| ###
| 215,683
| 2,813,584
| 79.0
| 79.0
| 0.0 |
2007-Jul-13 Fri
| 13.25
| ###
| 12.85
| 12.85
| 18,958
| ###
| 12.6
| 12.6
| 0.9 |
2007-Jul-12 Thu
| ###
| ###
| ###
| ###
| 66,742
| 0
| 78.9
| 78.9
| 0.0 |
2007-Jul-11 Wed
| ###
| 13.22
| 12.86
| ###
| 47,223
| 615,787
| 34.7
| 34.7
| 0.0 |
2007-Jul-10 Tue
| 13.2
| 13.2
| ###
| ###
| 52,557
| 346,876
| ###
| ###
| 0.0 |
2007-Jul-09 Mon
| 13.2
| 13.29
| ###
| 13.22
|
|
| 70.7
| 70.7
| 0.9 |
2007-Jul-06 Fri
| ###
| 13.25
| ###
| 13.25
| 28,952
| ###
| ###
| ###
| ### |
2007-Jul-05 Thu
| 13.25
| ###
| 13.2
| 13.28
| 26,221
| 173,058
| ###
| ###
| 0.9 |
2007-Jul-04 Wed
| 13.25
| 13.4
| ###
| 13.26
| 22,920
| ###
| 69.8
| 69.8
| 0.9 |
2007-Jul-03 Tue
| 13.4
| 13.45
| 13.29
| 13.4
|
|
| ###
| ###
| 1.0 |
2007-Jul-02 Mon
| 13.8
| 13.8
| ###
| ###
|
|
| 15.2
| 15.2
| 0.0 |
2007-Jun-29 Fri
| ###
| ###
| ###
| ###
| 172,080
| 0
| ###
| ###
| 0.0 |
2007-Jun-28 Thu
| 12.8
| 13.25
| 12.8
| 13.24
|
|
| 85.9
| 85.9
| 0.9 |
2007-Jun-27 Wed
| ###
| ###
| ###
| 12.7
|
|
| 79.3
| 79.3
| 0.9 |
2007-Jun-26 Tue
| ###
| ###
| 12.5
| ###
| 28,326
| ###
| 45.0
| 45.0
| 0.0 |
2007-Jun-25 Mon
| ###
| ###
| ###
| ###
|
|
| 43.5
| 43.5
| 0.0 |
2007-Jun-22 Fri
| ###
| ###
| 12.81
| ###
| 75,552
| ###
| 34.4
| 34.4
| 0.0 |
2007-Jun-21 Thu
| 12.85
| ###
| 12.81
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2007-Jun-20 Wed
| 12.85
| ###
| 12.8
| 12.81
| 122,529
| 784,185
| ###
| ###
| ### |
2007-Jun-19 Tue
| 12.7
| 12.85
| ###
| 12.85
| 93,046
| 597,820
| 78.1
| 78.1
| 0.9 |
2007-Jun-18 Mon
| 12.78
| 12.87
| 12.7
| 12.75
| 49,276
| ###
| ###
| ###
| ### |
2007-Jun-15 Fri
| ###
| 12.81
| ###
| 12.78
|
|
| ###
| ###
| 0.9 |
2007-Jun-14 Thu
| 12.5
| 12.8
| 12.5
| 12.74
| 93,557
| ###
| ###
| ###
| ### |
2007-Jun-13 Wed
| 12.48
| 12.5
| 12.25
| 12.4
|
|
| ###
| ###
| 0.9 |
2007-Jun-12 Tue
| ###
| 12.48
| ###
| 12.48
|
|
| ###
| ###
| ### |
2007-Jun-08 Fri
| ###
| ###
| 11.75
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-07 Thu
| ###
| ###
| ###
| ###
| 32,055
| 0
| ###
| ###
| 0.0 |
2007-Jun-06 Wed
| 11.85
| ###
| 11.85
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-05 Tue
| ###
| ###
| ###
| 11.8
| 41,283
| 0
| ###
| ###
| 0.8 |
2007-Jun-04 Mon
| 11.48
| ###
| 11.48
| 11.75
| 71,040
| ###
| 84.1
| 84.1
| ### |
2007-Jun-01 Fri
| ###
| ###
| ###
| ###
| 168,445
| 0
| ###
| ###
| 0.0 |
2007-May-31 Thu
| 10.45
| ###
| 10.45
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-30 Wed
| 10.7
| 10.78
| 10.5
| 10.5
| 108,026
| ###
| ###
| ###
| 0.8 |
2007-May-29 Tue
| 10.78
| ###
| ###
| 10.8
| 72,647
| 0
| 64.0
| 64.0
| ### |
2007-May-28 Mon
| ###
| ###
| 10.51
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-25 Fri
| ###
| ###
| ###
| 10.89
|
|
| 25.3
| 25.3
| 0.8 |
2007-May-24 Thu
| ###
| ###
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2007-May-23 Wed
| 10.5
| ###
| 10.5
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-22 Tue
| 10.48
| ###
| 10.47
| 10.51
| 531,543
| 2,782,627
| 71.0
| 71.0
| ### |
2007-May-21 Mon
| ###
| 10.49
| ###
| 10.45
|
|
| 78.2
| 78.2
| ### |
2007-May-18 Fri
| 10.21
| ###
| 10.2
| 10.22
|
|
| ###
| ###
| 0.7 |
2007-May-17 Thu
| ###
| ###
| ###
| ###
| 57,926
| 0
| ###
| ###
| 0.0 |
2007-May-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-14 Mon
| ###
| 10.2
| 9.8
| ###
| 27,873
| ###
| ###
| ###
| 0.0 |
2007-May-11 Fri
| ###
| ###
| 10.27
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-10 Thu
| ###
| ###
| ###
| 10.22
| 15,048
| 0
| ###
| ###
| 0.7 |
2007-May-09 Wed
| ###
| 10.5
| 10.25
| 10.25
| 14,587
| 151,340
| ###
| ###
| 0.7 |
2007-May-08 Tue
| ###
| ###
| 10.2
| ###
| 4,440
| 22,644
| ###
| ###
| 0.0 |
2007-May-07 Mon
| ###
| ###
| 10.51
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-04 Fri
| 10.45
| ###
| 10.44
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-03 Thu
| 10.29
| ###
| 10.29
| ###
| 21,953
| 112,948
| ###
| ###
| 0.0 |
2007-May-02 Wed
| 10.27
| 10.28
| ###
| 10.28
|
|
| ###
| ###
| 0.7 |
2007-May-01 Tue
| 10.2
| 10.27
| ###
| 10.27
|
|
| ###
| ###
| ### |
2007-Apr-30 Mon
| 10.27
| 10.28
| ###
| 10.26
| 18,852
| ###
| ###
| ###
| 0.7 |
2007-Apr-27 Fri
| 10.2
| 10.2
| ###
| 10.2
| 40,484
| ###
| 71.7
| 71.7
| 0.7 |
2007-Apr-26 Thu
| ###
| 10.2
| ###
| 10.2
| 45,427
| 231,677
| 86.9
| 86.9
| 0.7 |
2007-Apr-24 Tue
| ###
| ###
| 9.77
| 9.82
|
|
| 31.4
| 31.4
| ### |
2007-Apr-23 Mon
| 9.72
| ###
| 9.72
| ###
|
|
| 88.5
| 88.5
| 0.0 |
2007-Apr-20 Fri
| ###
| ###
| 9.74
| 9.74
|
|
| ###
| ###
| 0.7 |
2007-Apr-19 Thu
| 10.44
| 10.47
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2007-Apr-18 Wed
| 10.43
| 10.53
| ###
| 10.44
| 68,126
| 358,683
| 65.1
| 65.1
| 0.7 |
2007-Apr-17 Tue
| 10.51
| 10.56
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2007-Apr-16 Mon
| 10.7
| 10.7
| 10.51
| 10.51
|
|
| ###
| ###
| ### |
2007-Apr-13 Fri
| 10.74
| 10.74
| ###
| ###
| 20,746
| ###
| 26.1
| 26.1
| 0.0 |
2007-Apr-12 Thu
| ###
| 10.75
| ###
| 10.7
|
|
| ###
| ###
| 0.8 |
2007-Apr-11 Wed
| 10.46
| 10.75
| 10.45
| 10.73
|
|
| 86.3
| 86.3
| ### |
2007-Apr-10 Tue
| 10.47
| ###
| 10.47
| 10.55
| 58,173
| ###
| 67.1
| 67.1
| ### |
2007-Apr-05 Thu
| 10.47
| 10.56
| 10.47
| 10.56
|
|
| ###
| ###
| 0.8 |
2007-Apr-04 Wed
| 10.45
| 10.59
| 10.45
| 10.55
|
|
| ###
| ###
| ### |
2007-Apr-03 Tue
| ###
| 10.45
| ###
| 10.45
| 56,972
| 297,678
| ###
| ###
| ### |
2007-Apr-02 Mon
| 10.2
| ###
| 10.2
| 10.26
|
|
| ###
| ###
| 0.7 |
2007-Mar-30 Fri
| ###
| 10.4
| 10.25
| 10.4
|
|
| 70.4
| 70.4
| 0.7 |
2007-Mar-29 Thu
| 10.25
| 10.28
| ###
| 10.28
|
|
| 64.1
| 64.1
| 0.7 |
2007-Mar-28 Wed
| ###
| ###
| 10.25
| 10.28
| 29,157
| 149,429
| 39.4
| 39.4
| 0.7 |
2007-Mar-27 Tue
| ###
| ###
| 10.26
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2007-Mar-26 Mon
| 10.2
| 10.45
| 10.2
| ###
| 32,922
| ###
| ###
| ###
| 0.0 |
2007-Mar-23 Fri
| ###
| ###
| ###
| ###
| 68,920
| 0
| ###
| ###
| 0.0 |
2007-Mar-22 Thu
| ###
| ###
| ###
| ###
| 37,620
| 0
| ###
| ###
| 0.0 |
2007-Mar-21 Wed
| ###
| ###
| ###
| ###
| 21,945
| 0
| ###
| ###
| 0.0 |
2007-Mar-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-16 Fri
| ###
| ###
| ###
| ###
| 47,821
| 0
| ###
| ###
| 0.0 |
2007-Mar-15 Thu
| ###
| ###
| ###
| ###
| 39,754
| 0
| 72.3
| 72.3
| 0.0 |
2007-Mar-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-13 Tue
| 9.71
| ###
| 9.71
| 9.86
|
|
| ###
| ###
| 0.7 |
2007-Mar-12 Mon
| ###
| 9.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-09 Fri
| ###
| 9.71
| ###
| ###
| 28,674
| ###
| ###
| ###
| 0.0 |
2007-Mar-08 Thu
| 9.72
| 9.75
| 9.7
| 9.7
| 49,579
| 482,155
| ###
| ###
| 0.7 |
2007-Mar-07 Wed
| 9.8
| 9.8
| ###
| 9.72
| 30,349
| ###
| 25.1
| 25.1
| 0.7 |
2007-Mar-06 Tue
| 9.85
| 9.85
| ###
| 9.8
|
|
| ###
| ###
| 0.7 |
2007-Mar-05 Mon
| ###
| ###
| 9.81
| 9.82
| 20,844
| ###
| ###
| ###
| ### |
2007-Mar-02 Fri
| 9.88
| ###
| 9.82
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-28 Wed
| 9.59
| ###
| 9.51
| 9.59
|
|
| ###
| ###
| 0.7 |
2007-Feb-27 Tue
| 9.7
| 9.75
| ###
| ###
| 14,654
| ###
| ###
| ###
| 0.0 |
2007-Feb-26 Mon
| 9.75
| 9.75
| ###
| 9.75
| 9,826
| ###
| 64.2
| 64.2
| ### |
2007-Feb-23 Fri
| 9.5
| 9.74
| 9.5
| 9.74
|
|
| 85.0
| 85.0
| 0.7 |
2007-Feb-22 Thu
| 9.81
| 9.81
| 9.53
| ###
| 38,926
| ###
| ###
| ###
| 0.0 |
2007-Feb-21 Wed
| ###
| ###
| 9.81
| 9.81
| 26,981
| 132,341
| 13.1
| 13.1
| ### |
2007-Feb-20 Tue
| ###
| ###
| ###
| ###
|
|
| 40.3
| 40.3
| 0.0 |
2007-Feb-19 Mon
| ###
| ###
| ###
| ###
| 17,185
| 0
| ###
| ###
| 0.0 |
2007-Feb-16 Fri
| ###
| ###
| ###
| ###
| 15,548
| 0
| 73.7
| 73.7
| 0.0 |
2007-Feb-15 Thu
| ###
| ###
| ###
| ###
| 259,753
| 0
| 38.0
| 38.0
| 0.0 |
2007-Feb-14 Wed
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2007-Feb-13 Tue
| ###
| ###
| 9.85
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2007-Feb-12 Mon
| ###
| ###
| ###
| ###
| 35,843
| 0
| ###
| ###
| 0.0 |
2007-Feb-09 Fri
| ###
| ###
| 9.86
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2007-Feb-08 Thu
| ###
| ###
| ###
| ###
| 24,454
| 0
| ###
| ###
| 0.0 |
2007-Feb-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-06 Tue
| 10.45
| 10.45
| ###
| 10.4
|
|
| 35.6
| 35.6
| 0.7 |
2007-Feb-05 Mon
| 10.59
| 10.59
| 10.41
| 10.49
|
|
| 33.4
| 33.4
| ### |
2007-Feb-02 Fri
| 10.5
| ###
| 10.46
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-01 Thu
| 10.4
| 10.55
| ###
| 10.55
| 24,777
| ###
| ###
| ###
| ### |
2007-Jan-31 Wed
| 10.45
| 10.48
| 10.4
| 10.48
| 64,649
| ###
| ###
| ###
| 0.7 |
2007-Jan-30 Tue
| 10.2
| 10.4
| ###
| 10.25
|
|
| 69.6
| 69.6
| 0.7 |
2007-Jan-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-25 Thu
| ###
| ###
| ###
| ###
| 83,875
| 0
| ###
| ###
| 0.0 |
2007-Jan-24 Wed
| ###
| 10.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-23 Tue
| ###
| ###
| ###
| ###
| 74,785
| 0
| 75.8
| 75.8
| 0.0 |
2007-Jan-22 Mon
| ###
| ###
| 9.85
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2007-Jan-19 Fri
| 9.87
| ###
| 9.87
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2007-Jan-18 Thu
| 9.75
| 9.85
| 9.73
| 9.85
|
|
| 77.6
| 77.6
| ### |
2007-Jan-17 Wed
| 9.5
| 9.73
| 9.49
| 9.7
|
|
| ###
| ###
| 0.7 |
2007-Jan-16 Tue
| 9.52
| ###
| 9.5
| 9.5
|
|
| 32.6
| 32.6
| 0.7 |
2007-Jan-15 Mon
| 9.51
| 9.81
| 9.51
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2007-Jan-12 Fri
| 9.4
| 9.46
| 9.4
| 9.45
| 309,971
| 2,923,026
| ###
| ###
| 0.7 |
2007-Jan-11 Thu
| ###
| 9.4
| ###
| 9.4
| 43,054
| 202,353
| ###
| ###
| ### |
2007-Jan-10 Wed
| 9.45
| 9.45
| ###
| 9.4
|
|
| 41.6
| 41.6
| ### |
2007-Jan-09 Tue
| 9.53
| ###
| 9.42
| 9.42
| 20,281
| 95,523
| ###
| ###
| 0.7 |
2007-Jan-08 Mon
| ###
| ###
| 9.45
| 9.55
|
|
| 40.7
| 40.7
| 0.7 |
2007-Jan-05 Fri
| ###
| ###
| 9.45
| ###
| 30,876
| 145,889
| 33.0
| 33.0
| 0.0 |
2007-Jan-04 Thu
| 9.44
| ###
| 9.44
| ###
| 57,845
| 273,028
| ###
| ###
| 0.0 |
2007-Jan-03 Wed
| 9.22
| 9.44
| 9.22
| 9.44
| 57,454
| 536,045
| ###
| ###
| 0.7 |
2007-Jan-02 Tue
| 9.2
| 9.29
| ###
| 9.22
|
|
| ###
| ###
| 0.7 |
2006-Dec-29 Fri
| 9.2
| 9.2
| ###
| 9.2
|
|
| ###
| ###
| 0.7 |
2006-Dec-28 Thu
| 9.2
| ###
| ###
| ###
| 3,976
| 0
| ###
| ###
| 0.0 |
2006-Dec-27 Wed
| 9.2
| 9.22
| 9.2
| 9.2
|
|
| 61.1
| 61.1
| 0.7 |
2006-Dec-22 Fri
| ###
| 9.4
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2006-Dec-21 Thu
| 9.4
| 9.4
| ###
| 9.4
|
|
| ###
| ###
| ### |
2006-Dec-20 Wed
| 9.2
| 9.5
| 9.2
| 9.5
|
|
| 89.7
| 89.7
| 0.7 |
2006-Dec-19 Tue
| ###
| ###
| ###
| ###
| 63,575
| 0
| 39.6
| 39.6
| 0.0 |
2006-Dec-18 Mon
| 9.5
| 9.5
| 9.22
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2006-Dec-15 Fri
| 9.46
| 9.52
| 9.4
| 9.49
| 153,320
| ###
| ###
| ###
| 0.7 |
2006-Dec-14 Thu
| 9.4
| 9.5
| 9.21
| 9.45
|
|
| 65.1
| 65.1
| 0.7 |
2006-Dec-13 Wed
| ###
| 9.4
| ###
| 9.27
|
|
| 82.8
| 82.8
| 0.7 |
2006-Dec-12 Tue
| 8.75
| 9
| 8.74
| 9
| 275,045
| 2,439,649
| ###
| ###
| 0.6 |
2006-Dec-11 Mon
| 8.8
| 8.87
| 8.71
| 8.71
|
|
| ###
| ###
| 0.6 |
2006-Dec-08 Fri
| 8.82
| 8.87
| 8.75
| 8.84
| 47,421
| 417,779
| 69.2
| 69.2
| ### |
2006-Dec-07 Thu
| 8.89
| ###
| ###
| 8.77
|
|
| ###
| ###
| ### |
2006-Dec-06 Wed
| 8.8
| 9
| 8.79
| 8.89
| 77,187
| 686,578
| 76.7
| 76.7
| ### |
2006-Dec-05 Tue
| 8.72
| 9
| 8.71
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-04 Mon
| 8.45
| 8.78
| ###
| 8.71
| 110,052
| 483,128
| 90.5
| 90.5
| 0.6 |
2006-Dec-01 Fri
| 8.4
| 8.5
| 8.4
| 8.47
| 28,723
| ###
| 77.8
| 77.8
| ### |
2006-Nov-30 Thu
| 8.5
| 8.54
| 8.4
| 8.5
| 60,951
| 516,254
| ###
| ###
| 0.6 |
2006-Nov-29 Wed
| 8.5
| 8.51
| ###
| 8.5
|
|
| 59.7
| 59.7
| 0.6 |
2006-Nov-28 Tue
| 8.78
| 8.78
| 8.56
| ###
| 36,885
| ###
| ###
| ###
| 0.0 |
2006-Nov-27 Mon
| 8.7
| 8.88
| 8.7
| 8.8
|
|
| ###
| ###
| 0.6 |
2006-Nov-24 Fri
| 8
| ###
| ###
| 8.7
|
|
| ###
| ###
| ### |
2006-Nov-23 Thu
| ###
| ###
| ###
| ###
| 169,170
| 0
| 71.5
| 71.5
| 0.0 |
2006-Nov-22 Wed
| ###
| ###
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2006-Nov-21 Tue
| ###
| ###
| 7.89
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2006-Nov-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-17 Fri
| ###
| ###
| ###
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2006-Nov-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-15 Wed
| 8
| 8
| 7.88
| ###
|
|
| 35.4
| 35.4
| 0.0 |
2006-Nov-14 Tue
| ###
| 8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-13 Mon
| ###
| ###
| 7.88
| 7.88
| 55,151
| ###
| 37.2
| 37.2
| 0.6 |
2006-Nov-10 Fri
| ###
| ###
| 7.75
| 7.84
|
|
| 23.1
| 23.1
| 0.6 |
2006-Nov-09 Thu
| 7.77
| 7.88
| 7.77
| 7.84
|
|
| ###
| ###
| 0.6 |
2006-Nov-08 Wed
| ###
| 7.77
| ###
| 7.74
| 46,659
| 181,270
| 79.9
| 79.9
| 0.6 |
2006-Nov-07 Tue
| ###
| 7.71
| ###
| ###
| 59,557
| ###
| ###
| ###
| 0.0 |
2006-Nov-06 Mon
| ###
| 7.7
| ###
| ###
| 64,229
| 247,281
| 33.5
| 33.5
| 0.0 |
2006-Nov-03 Fri
| ###
| ###
| ###
| ###
| 64,947
| 0
| ###
| ###
| 0.0 |
2006-Nov-02 Thu
| 7.55
| ###
| 7.55
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2006-Nov-01 Wed
| 7.51
| 7.57
| 7.5
| 7.55
|
|
| 69.6
| 69.6
| ### |
2006-Oct-31 Tue
| 7.4
| 7.58
| 7.4
| 7.57
|
|
| ###
| ###
| ### |
2006-Oct-30 Mon
| 7.45
| 7.45
| 7.4
| 7.4
| 68,072
| ###
| ###
| ###
| 0.5 |
2006-Oct-27 Fri
| ###
| 7.44
| ###
| 7.4
|
|
| 75.1
| 75.1
| 0.5 |
2006-Oct-26 Thu
| 7.4
| 7.4
| ###
| ###
| 181,947
| ###
| 30.1
| 30.1
| 0.0 |
2006-Oct-25 Wed
| 7.4
| 7.41
| ###
| 7.4
|
|
| 65.6
| 65.6
| 0.5 |
2006-Oct-24 Tue
| 7.4
| 7.41
| ###
| 7.41
|
|
| 74.0
| 74.0
| ### |
2006-Oct-23 Mon
| 7.41
| 7.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-20 Fri
| 7.52
| 7.56
| 7.41
| 7.44
| 93,958
| 703,275
| ###
| ###
| ### |
2006-Oct-19 Thu
| ###
| 7.5
| ###
| 7.46
|
|
| 92.2
| 92.2
| 0.5 |
2006-Oct-18 Wed
| ###
| ###
| ###
| ###
| 227,346
| 0
| ###
| ###
| 0.0 |
2006-Oct-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-16 Mon
| 7.27
| 7.4
| ###
| 7.22
| 169,420
| 626,854
| ###
| ###
| 0.5 |
2006-Oct-13 Fri
| ###
| ###
| ###
| ###
| 107,524
| 0
| ###
| ###
| 0.0 |
2006-Oct-12 Thu
| ###
| ###
| ###
| ###
|
|
| 4.3
| 4.3
| 0.0 |
2006-Oct-11 Wed
| 8.24
| 8.24
| ###
| ###
| 138,488
| 570,570
| ###
| ###
| 0.0 |
2006-Oct-10 Tue
| 8.25
| ###
| 8.2
| 8.2
|
|
| ###
| ###
| 0.6 |
2006-Oct-09 Mon
| 8.28
| ###
| 8.22
| 8.25
| 77,678
| 319,256
| 30.9
| 30.9
| ### |
2006-Oct-06 Fri
| 8.24
| ###
| 8.2
| ###
| 53,323
| 218,624
| 71.4
| 71.4
| 0.0 |
2006-Oct-05 Thu
| 8.2
| 8.22
| ###
| 8.21
|
|
| 63.9
| 63.9
| ### |
2006-Oct-04 Wed
| ###
| ###
| ###
| ###
| 14,986
| 0
| ###
| ###
| 0.0 |
2006-Oct-03 Tue
| ###
| 8.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-02 Mon
| ###
| 8.2
| ###
| ###
| 14,442
| ###
| 71.1
| 71.1
| 0.0 |
2006-Sep-29 Fri
| ###
| ###
| ###
| 8
| 20,229
| 0
| 23.2
| 23.2
| ### |
2006-Sep-28 Thu
| 8
| ###
| 7.85
| 8
| 35,745
| ###
| 63.6
| 63.6
| ### |
2006-Sep-27 Wed
| 7.71
| 7.8
| 7.71
| 7.8
| 678,129
| ###
| ###
| ###
| 0.6 |
2006-Sep-26 Tue
| 7.71
| 7.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-25 Mon
| 7.83
| 7.83
| 7.71
| 7.8
|
|
| ###
| ###
| 0.6 |
2006-Sep-22 Fri
| ###
| 8.2
| ###
| ###
| 16,972
| 69,585
| ###
| ###
| 0.0 |
2006-Sep-21 Thu
| 8.21
| 8.26
| ###
| ###
| 10,628
| ###
| ###
| ###
| 0.0 |
2006-Sep-20 Wed
| 8.4
| 8.49
| 8.27
| 8.27
|
|
| 21.0
| 21.0
| ### |
2006-Sep-19 Tue
| 8.4
| 8.5
| 8.28
| 8.5
| 152,229
| ###
| ###
| ###
| 0.6 |
2006-Sep-18 Mon
| ###
| ###
| ###
| ###
| 30,825
| 0
| ###
| ###
| 0.0 |
2006-Sep-15 Fri
| ###
| ###
| ###
| 7.86
|
|
| ###
| ###
| ### |
2006-Sep-14 Thu
| 7.55
| ###
| 7.52
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-13 Wed
| 7.5
| 7.55
| 7.49
| 7.55
| 68,975
| ###
| ###
| ###
| ### |
2006-Sep-12 Tue
| ###
| ###
| 7.49
| 7.51
| 47,341
| ###
| ###
| ###
| ### |
2006-Sep-11 Mon
| 7.4
| ###
| 7.4
| ###
| 49,383
| ###
| ###
| ###
| 0.0 |
2006-Sep-08 Fri
| 7.41
| 7.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-07 Thu
| 7.45
| 7.49
| 7.4
| 7.4
|
|
| ###
| ###
| 0.5 |
2006-Sep-06 Wed
| 7.56
| ###
| ###
| 7.44
|
|
| ###
| ###
| ### |
2006-Sep-05 Tue
| 7.55
| ###
| 7.4
| 7.55
| 51,627
| ###
| ###
| ###
| ### |
2006-Sep-04 Mon
| ###
| ###
| ###
| ###
| 28,475
| 0
| 4.3
| 4.3
| 0.0 |
2006-Sep-01 Fri
| ###
| ###
| ###
| 8
|
|
| ###
| ###
| ### |
2006-Aug-31 Thu
| 8.25
| 8.25
| ###
| ###
| 31,147
| 128,481
| ###
| ###
| 0.0 |
2006-Aug-30 Wed
| ###
| 8.2
| ###
| 8.2
|
|
| ###
| ###
| 0.6 |
2006-Aug-29 Tue
| 8.26
| 8.26
| ###
| ###
| 13,326
| ###
| 17.3
| 17.3
| 0.0 |
2006-Aug-28 Mon
| 8.4
| 8.4
| ###
| ###
| 1,079
| ###
| ###
| ###
| 0.0 |
2006-Aug-25 Fri
| 8.42
| 8.42
| ###
| ###
| 11,252
| 47,370
| ###
| ###
| 0.0 |
2006-Aug-24 Thu
| 8.5
| 8.5
| 8.42
| 8.42
| 2,144
| ###
| ###
| ###
| ### |
2006-Aug-23 Wed
| 8.42
| 8.5
| 8.42
| 8.5
|
|
| 75.0
| 75.0
| 0.6 |
2006-Aug-22 Tue
| 8.4
| 8.42
| 8.4
| 8.42
|
|
| ###
| ###
| ### |
2006-Aug-21 Mon
| ###
| 8.4
| ###
| 8.4
|
|
| 69.6
| 69.6
| ### |
2006-Aug-18 Fri
| 8.4
| 8.45
| ###
| ###
| 6,050
| ###
| 27.4
| 27.4
| 0.0 |
2006-Aug-17 Thu
| 8.45
| 8.5
| ###
| ###
| 9,056
| 38,488
| ###
| ###
| 0.0 |
2006-Aug-16 Wed
| 8.47
| 8.47
| ###
| ###
| 3,949
| 16,724
| ###
| ###
| 0.0 |
2006-Aug-15 Tue
| 8.52
| 8.52
| 8.47
| 8.5
|
|
| ###
| ###
| 0.6 |
2006-Aug-14 Mon
| 8.55
| 8.55
| 8.5
| 8.54
| 7,548
| 64,346
| 30.6
| 30.6
| ### |
2006-Aug-11 Fri
| ###
| ###
| 8.5
| 8.55
| 2,220
| ###
| ###
| ###
| ### |
2006-Aug-10 Thu
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2006-Aug-09 Wed
| ###
| 8.75
| ###
| 8.75
|
|
| 86.7
| 86.7
| 0.6 |
2006-Aug-08 Tue
| ###
| ###
| ###
| ###
| 7,789
| 0
| ###
| ###
| 0.0 |
2006-Aug-07 Mon
| ###
| 8.75
| ###
| ###
| 6,646
| 29,076
| ###
| ###
| 0.0 |
2006-Aug-04 Fri
| 8.7
| 8.75
| ###
| ###
| 9,240
| 40,425
| 25.9
| 25.9
| 0.0 |
2006-Aug-03 Thu
| 8.7
| 8.7
| 8.7
| 8.7
|
|
| 68.1
| 68.1
| ### |
2006-Aug-02 Wed
| 8.75
| 8.75
| 8.72
| 8.72
|
|
| 38.3
| 38.3
| 0.6 |
2006-Aug-01 Tue
| 9
| 9
| 8.75
| 8.75
| 2,675
| 23,740
| 16.4
| 16.4
| 0.6 |
2006-Jul-31 Mon
| ###
| ###
| 9
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-28 Fri
| 8.87
| ###
| 8.85
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-27 Thu
| ###
| 9
| 8.87
| 9
| 7,756
| ###
| 62.7
| 62.7
| 0.6 |
2006-Jul-26 Wed
| 9
| 9
| ###
| ###
|
|
| 39.7
| 39.7
| 0.0 |
2006-Jul-25 Tue
| 9.45
| 9.45
| ###
| ###
| 9,176
| 43,356
| 9.3
| 9.3
| 0.0 |
2006-Jul-24 Mon
| 9.4
| 9.4
| ###
| ###
| 2,781
| 13,070
| 29.9
| 29.9
| 0.0 |
2006-Jul-21 Fri
| 9.75
| 9.75
| ###
| ###
| 2,478
| 12,080
| ###
| ###
| 0.0 |
2006-Jul-20 Thu
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2006-Jul-19 Wed
| 9.4
| 9.5
| 9.4
| 9.5
|
|
| ###
| ###
| 0.7 |
2006-Jul-18 Tue
| ###
| 9.4
| ###
| 9.4
| 5,778
| 27,156
| 80.9
| 80.9
| ### |
2006-Jul-17 Mon
| ###
| 9.23
| ###
| 9.23
| 3,150
| ###
| 83.5
| 83.5
| ### |
2006-Jul-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-13 Thu
| 9
| ###
| ###
| ###
| 10,076
| 0
| 73.6
| 73.6
| 0.0 |
2006-Jul-12 Wed
| 9
| 9
| ###
| 9
|
|
| ###
| ###
| 0.6 |
2006-Jul-11 Tue
| 9
| 9
| ###
| 9
|
|
| 72.4
| 72.4
| 0.6 |
2006-Jul-10 Mon
| 8.86
| ###
| 8.86
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-07 Fri
| 8.8
| 9
| 8.8
| 8.86
|
|
| 68.3
| 68.3
| 0.6 |
2006-Jul-06 Thu
| ###
| 8.73
| ###
| 8.73
| 7,082
| ###
| 71.9
| 71.9
| ### |
2006-Jul-05 Wed
| 8.4
| ###
| 8.4
| ###
| 11,146
| ###
| ###
| ###
| 0.0 |
2006-Jul-04 Tue
| 8.4
| 8.41
| ###
| ###
| 8,942
| ###
| 31.7
| 31.7
| 0.0 |
2006-Jul-03 Mon
| 8.2
| ###
| 8.2
| ###
| 2,124
| ###
| 76.5
| 76.5
| 0.0 |
2006-Jun-30 Fri
| ###
| 8.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-28 Wed
| ###
| 8.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-27 Tue
| 8.2
| ###
| ###
| ###
| 37,542
| 0
| 26.3
| 26.3
| 0.0 |
2006-Jun-26 Mon
| ###
| 8.4
| 8.2
| 8.2
|
|
| ###
| ###
| 0.6 |
2006-Jun-23 Fri
| ###
| 8.4
| 8.22
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-22 Thu
| ###
| 8.8
| 8.4
| 8.4
| 38,640
| ###
| 15.7
| 15.7
| ### |
2006-Jun-21 Wed
| 8.85
| ###
| ###
| ###
| 49,352
| 0
| 16.2
| 16.2
| 0.0 |
2006-Jun-20 Tue
| 8.8
| 9
| 8.8
| 8.8
| 9,342
| 83,143
| ###
| ###
| 0.6 |
2006-Jun-19 Mon
| 9
| ###
| 8.81
| 9
| 7,782
| 34,279
| ###
| ###
| 0.6 |
2006-Jun-16 Fri
| 8.88
| ###
| 8.78
| 8.78
|
|
| ###
| ###
| 0.6 |
2006-Jun-15 Thu
| ###
| ###
| 8.7
| 8.76
|
|
| 10.0
| 10.0
| 0.6 |
2006-Jun-14 Wed
| 9.22
| 9.22
| 8.86
| 8.86
|
|
| 14.2
| 14.2
| 0.6 |
2006-Jun-13 Tue
| ###
| ###
| 9.2
| 9.2
|
|
| ###
| ###
| 0.7 |
2006-Jun-09 Fri
| ###
| ###
| ###
| ###
| 13,379
| 0
| 70.2
| 70.2
| 0.0 |
2006-Jun-08 Thu
| 9.74
| 9.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-07 Wed
| 9.71
| 9.71
| ###
| ###
| 7,058
| ###
| ###
| ###
| 0.0 |
2006-Jun-06 Tue
| 9.7
| 9.75
| 9.7
| 9.74
|
|
| ###
| ###
| 0.7 |
2006-Jun-05 Mon
| 10.2
| 10.2
| 9.8
| 9.8
| 37,156
| ###
| ###
| ###
| 0.7 |
2006-Jun-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-01 Thu
| 9.8
| ###
| 9.8
| ###
| 21,823
| ###
| 84.7
| 84.7
| 0.0 |
2006-May-31 Wed
| 9.51
| ###
| 9.46
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2006-May-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-29 Mon
| 9.71
| 9.71
| 9.52
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-26 Fri
| 9.72
| 9.77
| ###
| 9.7
|
|
| 28.0
| 28.0
| 0.7 |
2006-May-25 Thu
| 9.71
| 9.75
| 9.71
| 9.72
| 4,243
| 41,284
| 75.6
| 75.6
| 0.7 |
2006-May-24 Wed
| 9.7
| 9.8
| 9.7
| 9.73
|
|
| 65.0
| 65.0
| ### |
2006-May-23 Tue
| ###
| 9.8
| ###
| 9.75
|
|
| 80.0
| 80.0
| ### |
2006-May-22 Mon
| ###
| ###
| ###
| ###
| 18,055
| 0
| ###
| ###
| 0.0 |
2006-May-19 Fri
| 9.7
| 9.7
| ###
| ###
| 5,554
| ###
| 32.9
| 32.9
| 0.0 |
2006-May-18 Thu
| ###
| 9.75
| 9.59
| 9.7
|
|
| 82.9
| 82.9
| 0.7 |
2006-May-17 Wed
| 9.75
| ###
| 9.75
| 9.75
|
|
| ###
| ###
| ### |
2006-May-16 Tue
| ###
| ###
| 9.8
| 9.8
| 19,481
| 95,456
| ###
| ###
| 0.7 |
2006-May-15 Mon
| ###
| ###
| ###
| ###
| 6,772
| 0
| ###
| ###
| 0.0 |
2006-May-12 Fri
| ###
| ###
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2006-May-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-10 Wed
| ###
| ###
| 10.21
| ###
| 9,354
| 47,752
| 68.6
| 68.6
| 0.0 |
2006-May-09 Tue
| ###
| 10.2
| ###
| 10.2
|
|
| 79.8
| 79.8
| 0.7 |
2006-May-08 Mon
| ###
| 10.2
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2006-May-05 Fri
| 10.22
| 10.22
| ###
| ###
| 7,872
| 40,225
| ###
| ###
| 0.0 |
2006-May-04 Thu
| ###
| ###
| 10.22
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-03 Wed
| ###
| ###
| ###
| ###
| 12,755
| 0
| 35.1
| 35.1
| 0.0 |
2006-May-02 Tue
| 10.45
| 10.5
| 10.4
| 10.4
| 96,350
| 1,006,857
| ###
| ###
| 0.7 |
2006-May-01 Mon
| 10.41
| 10.45
| 10.4
| 10.4
|
|
| ###
| ###
| 0.7 |
2006-Apr-28 Fri
| 10.55
| 10.55
| 10.4
| 10.4
|
|
| ###
| ###
| 0.7 |
2006-Apr-27 Thu
| 10.57
| 10.57
| 10.55
| 10.55
| 30,355
| 320,548
| ###
| ###
| ### |
2006-Apr-26 Wed
| ###
| 10.75
| 10.49
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-24 Mon
| 10.7
| 10.7
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2006-Apr-21 Fri
| ###
| 10.7
| ###
| 10.7
| 11,154
| 59,673
| ###
| ###
| 0.8 |
2006-Apr-20 Thu
| 10.71
| 10.71
| ###
| 10.7
| 5,320
| 28,488
| ###
| ###
| 0.8 |
2006-Apr-19 Wed
| 10.7
| 10.71
| ###
| 10.71
| 26,283
| 140,745
| 71.7
| 71.7
| ### |
2006-Apr-18 Tue
| 10.8
| 10.8
| 10.7
| 10.8
|
|
| 64.5
| 64.5
| ### |
2006-Apr-13 Thu
| 10.85
| ###
| 10.85
| ###
| 3,240
| 17,577
| 77.7
| 77.7
| 0.0 |
2006-Apr-11 Tue
| ###
| ###
| ###
| ###
| 275
| 0
| ###
| ###
| 0.0 |
2006-Apr-10 Mon
| 10.8
| ###
| 10.7
| ###
| 12,554
| ###
| ###
| ###
| 0.0 |
2006-Apr-07 Fri
| ###
| ###
| ###
| 10.8
|
|
| ###
| ###
| ### |
2006-Apr-06 Thu
| ###
| ###
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2006-Apr-05 Wed
| ###
| ###
| ###
| ###
| 2,024
| 0
| ###
| ###
| 0.0 |
2006-Apr-04 Tue
| ###
| ###
| ###
| ###
| 1,450
| 0
| 35.2
| 35.2
| 0.0 |
2006-Apr-03 Mon
| ###
| ###
| ###
| ###
| 4,789
| 0
| ###
| ###
| 0.0 |
2006-Mar-31 Fri
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2006-Mar-30 Thu
| ###
| ###
| ###
| ###
| 6,525
| 0
| 32.2
| 32.2
| 0.0 |
2006-Mar-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-28 Tue
| ###
| ###
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2006-Mar-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-24 Fri
| ###
| ###
| ###
| ###
| 2,150
| 0
| 18.9
| 18.9
| 0.0 |
2006-Mar-23 Thu
| 11.2
| 11.25
| 11.2
| 11.2
| 8,276
| ###
| 65.8
| 65.8
| 0.8 |
2006-Mar-22 Wed
| 11.26
| ###
| 11.2
| 11.2
| 8,641
| 48,389
| ###
| ###
| 0.8 |
2006-Mar-21 Tue
| 11.45
| 11.45
| 11.26
| 11.45
|
|
| ###
| ###
| 0.8 |
2006-Mar-20 Mon
| 11.5
| 11.55
| 11.27
| 11.55
| 7,258
| ###
| ###
| ###
| 0.8 |
2006-Mar-17 Fri
| 11.5
| 11.51
| 11.5
| 11.5
|
|
| 68.2
| 68.2
| ### |
2006-Mar-16 Thu
| 11.5
| 11.55
| 11.5
| 11.5
| 9,487
| ###
| ###
| ###
| ### |
2006-Mar-15 Wed
| 11.47
| ###
| 11.47
| 11.5
| 9,820
| ###
| ###
| ###
| ### |
2006-Mar-14 Tue
| ###
| 11.7
| 11.46
| 11.7
|
|
| ###
| ###
| 0.8 |
2006-Mar-13 Mon
| 11.5
| ###
| 11.45
| ###
| 19,525
| 111,780
| 73.1
| 73.1
| 0.0 |
2006-Mar-10 Fri
| ###
| 11.55
| ###
| 11.55
|
|
| ###
| ###
| 0.8 |
2006-Mar-09 Thu
| 11.5
| 11.55
| 11.5
| 11.55
| 820
| 9,450
| ###
| ###
| 0.8 |
2006-Mar-08 Wed
| 11.45
| 11.55
| 11.45
| 11.55
|
|
| ###
| ###
| 0.8 |
2006-Mar-07 Tue
| ###
| ###
| 11.5
| 11.5
| 983
| 5,652
| 23.3
| 23.3
| ### |
2006-Mar-06 Mon
| 11.55
| ###
| 11.55
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2006-Mar-03 Fri
| 11.55
| 11.57
| 11.52
| 11.55
| 26,548
| ###
| 64.7
| 64.7
| 0.8 |
2006-Mar-02 Thu
| 11.5
| ###
| 11.5
| 11.57
|
|
| ###
| ###
| ### |
2006-Mar-01 Wed
| 11.55
| ###
| 11.5
| 11.5
| 13,840
| 79,580
| ###
| ###
| ### |
2006-Feb-28 Tue
| 11.56
| ###
| 11.5
| ###
| 13,042
| ###
| 66.7
| 66.7
| 0.0 |
2006-Feb-27 Mon
| 11.57
| 11.8
| 11.5
| 11.5
| 15,786
| ###
| ###
| ###
| ### |
2006-Feb-24 Fri
| ###
| ###
| ###
| 11.56
|
|
| 79.0
| 79.0
| 0.8 |
2006-Feb-23 Thu
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2006-Feb-22 Wed
| ###
| 11.25
| ###
| ###
| 21,824
| ###
| ###
| ###
| 0.0 |
2006-Feb-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-20 Mon
| ###
| ###
| 10.85
| 10.85
|
|
| ###
| ###
| 0.8 |
2006-Feb-17 Fri
| 11.25
| 11.25
| 10.85
| 10.85
| 24,582
| ###
| 8.5
| 8.5
| 0.8 |
2006-Feb-16 Thu
| 11.25
| ###
| 11.25
| 11.25
| 5,827
| 32,776
| ###
| ###
| ### |
2006-Feb-15 Wed
| ###
| 11.2
| ###
| 11.2
|
|
| 89.9
| 89.9
| 0.8 |
2006-Feb-14 Tue
| 10.7
| 10.8
| ###
| 10.8
| 14,626
| 78,980
| 76.2
| 76.2
| ### |
2006-Feb-13 Mon
| 10.5
| 10.7
| 10.5
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2006-Feb-10 Fri
| 10.44
| 10.47
| ###
| 10.45
|
|
| 69.0
| 69.0
| ### |
2006-Feb-09 Thu
| ###
| 10.44
| ###
| 10.44
| 11,289
| 58,928
| ###
| ###
| 0.7 |
2006-Feb-08 Wed
| 10.2
| 10.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-07 Tue
| ###
| 10.4
| 10.2
| 10.4
|
|
| 75.9
| 75.9
| 0.7 |
2006-Feb-06 Mon
| ###
| 10.4
| ###
| 10.4
|
|
| 87.1
| 87.1
| 0.7 |
2006-Feb-03 Fri
| ###
| 10.2
| ###
| ###
| 21,250
| 108,374
| 72.1
| 72.1
| 0.0 |
2006-Feb-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-31 Tue
| ###
| ###
| ###
| 10.29
|
|
| 92.2
| 92.2
| ### |
2006-Jan-30 Mon
| ###
| 10.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-27 Fri
| 10.25
| ###
| ###
| 10.25
|
|
| ###
| ###
| 0.7 |
2006-Jan-25 Wed
| 10.25
| ###
| 10.25
| 10.25
|
|
| ###
| ###
| 0.7 |
2006-Jan-24 Tue
| 10.45
| 10.5
| 10.4
| 10.44
| 8,559
| 89,441
| ###
| ###
| 0.7 |
2006-Jan-23 Mon
| 10.49
| 10.49
| 10.4
| 10.49
| 11,987
| ###
| ###
| ###
| ### |
2006-Jan-20 Fri
| 10.4
| 10.5
| 10.2
| 10.5
|
|
| ###
| ###
| 0.8 |
2006-Jan-19 Thu
| 10.5
| 10.5
| 10.27
| 10.5
|
|
| ###
| ###
| 0.8 |
2006-Jan-18 Wed
| 10.2
| 10.5
| ###
| 10.5
| 4,124
| 21,651
| 93.7
| 93.7
| 0.8 |
2006-Jan-17 Tue
| 10.46
| 10.5
| 10.4
| 10.5
| 10,924
| 114,155
| 69.5
| 69.5
| 0.8 |
2006-Jan-16 Mon
| 10.46
| 10.59
| 10.4
| 10.52
|
|
| ###
| ###
| ### |
2006-Jan-13 Fri
| 10.57
| 10.57
| 10.46
| 10.46
|
|
| ###
| ###
| 0.7 |
2006-Jan-12 Thu
| 10.51
| 10.57
| 10.5
| 10.57
| 7,075
| ###
| ###
| ###
| 0.8 |
2006-Jan-11 Wed
| ###
| ###
| 10.57
| 10.57
|
|
| 25.6
| 25.6
| 0.8 |
2006-Jan-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-09 Mon
| 10.7
| 10.7
| 10.57
| ###
| 10,672
| ###
| 23.0
| 23.0
| 0.0 |
2006-Jan-06 Fri
| 10.78
| 10.78
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2006-Jan-05 Thu
| 10.79
| 10.85
| 10.79
| 10.79
| 3,384
| ###
| 72.6
| 72.6
| ### |
2006-Jan-04 Wed
| ###
| ###
| 10.72
| 10.72
| 2,470
| ###
| ###
| ###
| 0.8 |
2006-Jan-03 Tue
| 10.77
| 10.8
| 10.72
| 10.72
|
|
| ###
| ###
| 0.8 |
2005-Dec-30 Fri
| ###
| ###
| 10.8
| 10.8
|
|
| ###
| ###
| ### |
2005-Dec-29 Thu
| 10.85
| 10.89
| 10.8
| 10.89
|
|
| ###
| ###
| 0.8 |
2005-Dec-28 Wed
| 10.76
| 10.76
| 10.74
| 10.74
| 1,542
| 16,576
| ###
| ###
| 0.8 |
2005-Dec-27 Tue
| 10.75
| 10.85
| ###
| 10.85
| 8,142
| 44,170
| 77.7
| 77.7
| 0.8 |
2005-Dec-23 Fri
| 10.75
| 10.85
| ###
| 10.85
| 8,142
| 44,170
| 77.7
| 77.7
| 0.8 |
2005-Dec-22 Thu
| 10.86
| 10.86
| ###
| ###
| 1,746
| 9,480
| 11.1
| 11.1
| 0.0 |
2005-Dec-21 Wed
| 10.45
| ###
| 10.45
| ###
| 6,652
| 34,756
| 93.0
| 93.0
| 0.0 |
2005-Dec-20 Tue
| ###
| ###
| 10.5
| 10.5
|
|
| ###
| ###
| 0.8 |
2005-Dec-19 Mon
| ###
| ###
| ###
| ###
|
|
| 92.5
| 92.5
| 0.0 |
2005-Dec-16 Fri
| ###
| ###
| ###
| ###
| 150
| 0
| 67.8
| 67.8
| 0.0 |
2005-Dec-15 Thu
| ###
| ###
| ###
| ###
| 7,476
| 0
| ###
| ###
| 0.0 |
2005-Dec-14 Wed
| 10.7
| 10.7
| ###
| ###
| 1,129
| 6,040
| 28.2
| 28.2
| 0.0 |
2005-Dec-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-12 Mon
| ###
| 10.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-09 Fri
| ###
| ###
| 10.51
| 10.57
| 9,284
| 48,787
| ###
| ###
| 0.8 |
2005-Dec-08 Thu
| 10.88
| 10.88
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-07 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-06 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-05 Mon
| 10.51
| ###
| 10.5
| ###
| 8,626
| 45,286
| ###
| ###
| 0.0 |
2005-Dec-02 Fri
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2005-Dec-01 Thu
| 10.8
| ###
| 10.5
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2005-Nov-30 Wed
| 11.23
| 11.25
| 10.85
| ###
| 10,154
| ###
| 16.7
| 16.7
| 0.0 |
2005-Nov-29 Tue
| 10.85
| ###
| 10.85
| ###
| 8,057
| ###
| ###
| ###
| 0.0 |
2005-Nov-28 Mon
| 10.89
| ###
| 10.89
| ###
| 5,422
| 29,522
| ###
| ###
| 0.0 |
2005-Nov-25 Fri
| 10.73
| ###
| 10.73
| ###
|
|
| 91.1
| 91.1
| 0.0 |
2005-Nov-24 Thu
| ###
| ###
| ###
| ###
| 1,150
| 0
| 27.5
| 27.5
| 0.0 |
2005-Nov-23 Wed
| 10.86
| ###
| ###
| ###
|
|
| 15.3
| 15.3
| 0.0 |
2005-Nov-22 Tue
| ###
| ###
| 10.5
| ###
| 8,659
| 45,459
| 82.3
| 82.3
| 0.0 |
2005-Nov-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-18 Fri
| 10.45
| ###
| 10.4
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-17 Thu
| 10.51
| 10.7
| 10.45
| 10.7
| 1,972
| 20,853
| ###
| ###
| 0.8 |
2005-Nov-16 Wed
| ###
| ###
| 10.46
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2005-Nov-15 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-14 Mon
| ###
| 10.7
| ###
| 10.7
|
|
| ###
| ###
| 0.8 |
2005-Nov-11 Fri
| 10.7
| 10.7
| 10.27
| ###
| 4,284
| ###
| 8.6
| 8.6
| 0.0 |
2005-Nov-10 Thu
| ###
| ###
| 10.75
| 10.75
|
|
| 14.7
| 14.7
| 0.8 |
2005-Nov-09 Wed
| ###
| ###
| ###
| ###
| 2,273
| 0
| 29.8
| 29.8
| 0.0 |
2005-Nov-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-07 Mon
| ###
| ###
| ###
| ###
| 4,824
| 0
| 79.2
| 79.2
| 0.0 |
2005-Nov-04 Fri
| 10.5
| 11.2
| 10.5
| 11.2
| 14,087
| 152,843
| 96.9
| 96.9
| 0.8 |
2005-Nov-03 Thu
| 10.55
| 10.56
| 10.23
| 10.5
| 13,143
| 136,621
| ###
| ###
| 0.8 |
2005-Nov-02 Wed
| 10.72
| 10.72
| 10.51
| ###
| 4,749
| ###
| 25.0
| 25.0
| 0.0 |
2005-Nov-01 Tue
| 10.8
| 10.8
| 10.73
| 10.73
|
|
| ###
| ###
| ### |
2005-Oct-31 Mon
| 10.88
| ###
| 10.8
| ###
|
|
| 64.5
| 64.5
| 0.0 |
2005-Oct-28 Fri
| 10.88
| 10.88
| 10.88
| 10.88
|
|
| 72.4
| 72.4
| 0.8 |
2005-Oct-27 Thu
| 10.86
| 10.86
| 10.85
| 10.85
|
|
| ###
| ###
| 0.8 |
2005-Oct-26 Wed
| 10.88
| 10.88
| 10.85
| 10.85
| 5,327
| 57,877
| 27.7
| 27.7
| 0.8 |
2005-Oct-25 Tue
| 10.88
| 10.88
| 10.85
| 10.88
|
|
| 69.2
| 69.2
| 0.8 |
2005-Oct-24 Mon
| ###
| ###
| 10.85
| 10.85
|
|
| 23.4
| 23.4
| 0.8 |
2005-Oct-21 Fri
| ###
| ###
| 10.85
| 10.85
| 4,144
| 22,481
| ###
| ###
| 0.8 |
2005-Oct-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-19 Wed
| ###
| 11.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-18 Tue
| ###
| ###
| 10.86
| ###
| 13,949
| 75,743
| ###
| ###
| 0.0 |
2005-Oct-17 Mon
| 10.8
| 10.85
| 10.8
| 10.85
| 9,450
| ###
| ###
| ###
| 0.8 |
2005-Oct-14 Fri
| 10.79
| 10.79
| 10.79
| 10.79
|
|
| 73.6
| 73.6
| ### |
2005-Oct-13 Thu
| ###
| ###
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2005-Oct-12 Wed
| ###
| ###
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2005-Oct-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-07 Fri
| ###
| ###
| ###
| ###
| 5,550
| 0
| ###
| ###
| 0.0 |
2005-Oct-06 Thu
| 11.2
| 11.2
| ###
| ###
|
|
| 43.3
| 43.3
| 0.0 |
2005-Oct-05 Wed
| 11.25
| 11.25
| ###
| 11.25
| 10,789
| 60,688
| 82.6
| 82.6
| ### |
2005-Oct-04 Tue
| 11.25
| 11.25
| 11.25
| 11.25
| 3,580
| 40,275
| 71.7
| 71.7
| ### |
2005-Oct-03 Mon
| ###
| ###
| ###
| ###
| 750
| 0
| ###
| ###
| 0.0 |
2005-Sep-30 Fri
| ###
| ###
| ###
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2005-Sep-29 Thu
| ###
| ###
| ###
| ###
| 9,689
| 0
| ###
| ###
| 0.0 |
2005-Sep-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-22 Thu
| ###
| ###
| ###
| ###
| 5,187
| 0
| 65.0
| 65.0
| 0.0 |
2005-Sep-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-20 Tue
| ###
| ###
| ###
| ###
|
|
| 65.6
| 65.6
| 0.0 |
2005-Sep-19 Mon
| 11.2
| 11.2
| ###
| ###
| 5,052
| ###
| 28.2
| 28.2
| 0.0 |
2005-Sep-16 Fri
| ###
| ###
| ###
| ###
| 11,421
| 0
| 81.2
| 81.2
| 0.0 |
2005-Sep-15 Thu
| ###
| ###
| ###
| ###
| 8,252
| 0
| ###
| ###
| 0.0 |
2005-Sep-14 Wed
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2005-Sep-13 Tue
| ###
| ###
| ###
| ###
| 5,075
| 0
| ###
| ###
| 0.0 |
2005-Sep-12 Mon
| 11.5
| 11.5
| 11.24
| 11.45
| 4,452
| ###
| ###
| ###
| 0.8 |
2005-Sep-09 Fri
| ###
| ###
| 11.5
| 11.5
|
|
| 23.6
| 23.6
| ### |
2005-Sep-08 Thu
| 11.8
| 11.8
| ###
| ###
| 3,078
| ###
| 18.4
| 18.4
| 0.0 |
2005-Sep-07 Wed
| 11.81
| ###
| 11.8
| 11.8
|
|
| 30.1
| 30.1
| 0.8 |
2005-Sep-06 Tue
| 11.85
| 11.85
| 11.8
| 11.81
|
|
| 33.6
| 33.6
| ### |
2005-Sep-05 Mon
| 11.85
| ###
| 11.85
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2005-Sep-02 Fri
| ###
| ###
| 11.85
| 11.85
| 22,240
| 131,772
| ###
| ###
| ### |
2005-Sep-01 Thu
| ###
| ###
| ###
| ###
|
|
| 64.1
| 64.1
| 0.0 |
2005-Aug-31 Wed
| 11.85
| ###
| 11.85
| ###
| 8,579
| ###
| ###
| ###
| 0.0 |
2005-Aug-30 Tue
| 11.75
| 11.85
| 11.72
| 11.85
| 17,841
| 210,256
| 75.4
| 75.4
| ### |
2005-Aug-29 Mon
| 11.75
| 11.8
| 11.75
| 11.75
| 28,657
| ###
| 78.8
| 78.8
| ### |
2005-Aug-26 Fri
| 11.7
| 11.79
| 11.7
| 11.79
| 57,727
| ###
| 72.4
| 72.4
| 0.8 |
2005-Aug-25 Thu
| 11.72
| 11.72
| 11.7
| 11.7
|
|
| ###
| ###
| 0.8 |
2005-Aug-24 Wed
| 11.7
| 11.75
| ###
| 11.7
| 8,651
| 50,824
| ###
| ###
| 0.8 |
2005-Aug-23 Tue
| ###
| 11.7
| ###
| 11.7
|
|
| 72.5
| 72.5
| 0.8 |
2005-Aug-22 Mon
| ###
| 11.84
| ###
| ###
| 6,220
| 36,822
| ###
| ###
| 0.0 |
2005-Aug-19 Fri
| 11.7
| 11.7
| ###
| ###
| 15,125
| 88,481
| 29.6
| 29.6
| 0.0 |
2005-Aug-18 Thu
| 11.72
| 11.72
| ###
| 11.7
| 4,473
| ###
| ###
| ###
| 0.8 |
2005-Aug-17 Wed
| ###
| ###
| ###
| ###
| 2,946
| 0
| ###
| ###
| 0.0 |
2005-Aug-16 Tue
| 11.7
| 11.72
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2005-Aug-15 Mon
| 11.75
| 11.75
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2005-Aug-12 Fri
| 11.7
| 11.75
| 11.7
| 11.75
|
|
| ###
| ###
| ### |
2005-Aug-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-10 Wed
| ###
| ###
| 11.77
| ###
| 10,525
| ###
| 68.3
| 68.3
| 0.0 |
2005-Aug-09 Tue
| 11.81
| ###
| 11.76
| ###
| 11,973
| ###
| ###
| ###
| 0.0 |
2005-Aug-08 Mon
| 11.75
| 11.85
| ###
| 11.84
|
|
| ###
| ###
| 0.8 |
2005-Aug-05 Fri
| 11.8
| 11.8
| 11.75
| 11.75
| 2,620
| 30,850
| 25.8
| 25.8
| ### |
2005-Aug-04 Thu
| ###
| 12.2
| 11.75
| 11.75
|
|
| 9.3
| 9.3
| ### |
2005-Aug-03 Wed
| ###
| ###
| 11.79
| ###
| 8,677
| 51,150
| 71.9
| 71.9
| 0.0 |
2005-Aug-02 Tue
| ###
| ###
| ###
| ###
| 27,677
| 0
| ###
| ###
| 0.0 |
2005-Aug-01 Mon
| 11.51
| 11.74
| 11.51
| ###
| 15,879
| ###
| 78.2
| 78.2
| 0.0 |
2005-Jul-29 Fri
| 11.45
| 11.5
| 11.45
| 11.46
|
|
| ###
| ###
| 0.8 |
2005-Jul-28 Thu
| 11.4
| 11.51
| 11.4
| 11.51
|
|
| ###
| ###
| 0.8 |
2005-Jul-27 Wed
| ###
| 11.4
| ###
| 11.4
|
|
| 71.5
| 71.5
| 0.8 |
2005-Jul-26 Tue
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2005-Jul-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-22 Fri
| 11.26
| ###
| 11.25
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2005-Jul-21 Thu
| 11.25
| 11.25
| 11.25
| 11.25
| 2,488
| ###
| ###
| ###
| ### |
2005-Jul-20 Wed
| 11.2
| 11.21
| 11.2
| 11.21
|
|
| ###
| ###
| ### |
2005-Jul-19 Tue
| 11.2
| 11.21
| ###
| 11.21
| 12,377
| 69,373
| ###
| ###
| ### |
2005-Jul-18 Mon
| ###
| 11.25
| ###
| 11.2
|
|
| 70.3
| 70.3
| 0.8 |
2005-Jul-15 Fri
| ###
| ###
| ###
| ###
| 2,986
| 0
| 33.7
| 33.7
| 0.0 |
2005-Jul-14 Thu
| ###
| 11.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-12 Tue
| 11.4
| 11.41
| 11.2
| ###
| 7,746
| ###
| ###
| ###
| 0.0 |
2005-Jul-11 Mon
| 11.41
| ###
| 11.41
| 11.5
|
|
| ###
| ###
| ### |
2005-Jul-08 Fri
| ###
| ###
| ###
| ###
| 2,141
| 0
| 74.8
| 74.8
| 0.0 |
2005-Jul-07 Thu
| ###
| ###
| 11.28
| 11.28
|
|
| 10.5
| 10.5
| 0.8 |
2005-Jul-06 Wed
| ###
| 11.85
| ###
| ###
| 4,550
| 26,958
| ###
| ###
| 0.0 |
2005-Jul-05 Tue
| 11.7
| 11.7
| ###
| ###
| 10,029
| ###
| 26.7
| 26.7
| 0.0 |
2005-Jul-04 Mon
| ###
| ###
| ###
| ###
| 6,756
| 0
| ###
| ###
| 0.0 |
2005-Jul-01 Fri
| ###
| ###
| ###
| ###
| 4,056
| 0
| 11.1
| 11.1
| 0.0 |
2005-Jun-30 Thu
| ###
| ###
| ###
| 11.58
|
|
| ###
| ###
| 0.8 |
2005-Jun-29 Wed
| ###
| ###
| 11.29
| 11.29
| 7,570
| ###
| ###
| ###
| ### |
2005-Jun-28 Tue
| ###
| ###
| 11.22
| ###
| 874
| ###
| ###
| ###
| 0.0 |
2005-Jun-27 Mon
| 11.47
| 11.54
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2005-Jun-24 Fri
| 11.45
| ###
| 11.42
| 11.47
|
|
| 70.1
| 70.1
| ### |
2005-Jun-23 Thu
| ###
| ###
| 11.45
| 11.45
| 6,675
| ###
| 25.3
| 25.3
| 0.8 |
2005-Jun-22 Wed
| 11.7
| 11.72
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2005-Jun-21 Tue
| 11.7
| 11.7
| ###
| 11.7
|
|
| ###
| ###
| 0.8 |
2005-Jun-20 Mon
| 11.75
| 11.77
| 11.7
| 11.71
|
|
| ###
| ###
| ### |
2005-Jun-17 Fri
| ###
| 11.7
| ###
| 11.7
|
|
| 61.0
| 61.0
| 0.8 |
2005-Jun-16 Thu
| 11.58
| ###
| 11.58
| ###
| 1,023
| 5,923
| 77.8
| 77.8
| 0.0 |
2005-Jun-15 Wed
| 11.79
| 11.79
| 11.4
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2005-Jun-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-10 Fri
| ###
| ###
| ###
| ###
| 14,346
| 0
| ###
| ###
| 0.0 |
2005-Jun-09 Thu
| ###
| ###
| ###
| ###
| 20,346
| 0
| ###
| ###
| 0.0 |
2005-Jun-08 Wed
| 10.75
| ###
| 10.75
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-07 Tue
| 10.8
| 10.8
| 10.7
| 10.74
| 7,470
| ###
| ###
| ###
| 0.8 |
2005-Jun-06 Mon
| 10.7
| ###
| 10.7
| 10.75
| 10,450
| ###
| ###
| ###
| 0.8 |
2005-Jun-03 Fri
| 10.8
| 10.8
| 10.5
| 10.5
|
|
| 11.1
| 11.1
| 0.8 |
2005-Jun-02 Thu
| ###
| ###
| 10.85
| 10.86
| 3,349
| ###
| 12.9
| 12.9
| 0.8 |
2005-Jun-01 Wed
| 11.2
| ###
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2005-May-31 Tue
| ###
| 11.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-30 Mon
| ###
| 11.25
| ###
| 11.25
| 11,575
| ###
| 88.3
| 88.3
| ### |
2005-May-27 Fri
| ###
| ###
| 10.8
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2005-May-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-25 Wed
| ###
| 11.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-24 Tue
| 10.8
| 10.8
| 10.71
| 10.8
| 20,478
| 220,240
| 65.5
| 65.5
| ### |
2005-May-23 Mon
| 10.7
| ###
| 10.7
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-20 Fri
| 10.7
| 10.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-19 Thu
| 10.52
| 10.7
| 10.5
| 10.7
|
|
| ###
| ###
| 0.8 |
2005-May-18 Wed
| 10.82
| 10.82
| ###
| ###
| 14,746
| 79,775
| 19.1
| 19.1
| 0.0 |
2005-May-17 Tue
| 10.8
| 10.84
| ###
| 10.84
|
|
| ###
| ###
| 0.8 |
2005-May-16 Mon
| 10.74
| ###
| 10.74
| ###
| 1,750
| ###
| 86.5
| 86.5
| 0.0 |
2005-May-13 Fri
| 10.7
| ###
| ###
| ###
|
|
| 88.1
| 88.1
| 0.0 |
2005-May-12 Thu
| ###
| ###
| 10.8
| 10.8
| 9,678
| ###
| 22.5
| 22.5
| ### |
2005-May-11 Wed
| 10.78
| ###
| 10.48
| ###
| 17,188
| ###
| ###
| ###
| 0.0 |
2005-May-10 Tue
| 10.7
| 10.78
| 10.5
| 10.78
| 33,975
| ###
| 78.7
| 78.7
| 0.8 |
2005-May-09 Mon
| ###
| ###
| 10.8
| ###
|
|
| 12.8
| 12.8
| 0.0 |
2005-May-06 Fri
| ###
| ###
| ###
| ###
| 13,080
| 0
| ###
| ###
| 0.0 |
2005-May-05 Thu
| ###
| ###
| 11.47
| 11.5
|
|
| 11.0
| 11.0
| ### |
2005-May-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-03 Tue
| 12.56
| ###
| 12.55
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2005-May-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-29 Fri
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2005-Apr-28 Thu
| 12.78
| ###
| 12.78
| ###
| 9,142
| ###
| ###
| ###
| 0.0 |
2005-Apr-27 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Apr-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-22 Fri
| ###
| ###
| ###
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2005-Apr-21 Thu
| ###
| ###
| ###
| ###
| 2,384
| 0
| ###
| ###
| 0.0 |
2005-Apr-20 Wed
| ###
| ###
| ###
| ###
| 2,247
| 0
| 32.5
| 32.5
| 0.0 |
2005-Apr-19 Tue
| ###
| ###
| ###
| 13.4
|
|
| 80.7
| 80.7
| 1.0 |
2005-Apr-18 Mon
| 13.2
| ###
| ###
| ###
| 3,780
| 0
| 89.5
| 89.5
| 0.0 |
2005-Apr-15 Fri
| ###
| 13.78
| ###
| 13.78
|
|
| ###
| ###
| 1.0 |
2005-Apr-14 Thu
| ###
| 13.89
| ###
| 13.85
| 6,720
| 46,670
| ###
| ###
| ### |
2005-Apr-13 Wed
| 13.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-12 Tue
| 13.85
| ###
| 13.8
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-08 Fri
| ###
| ###
| ###
| ###
| 12,042
| 0
| 26.2
| 26.2
| 0.0 |
2005-Apr-07 Thu
| ###
| ###
| ###
| ###
| 5,422
| 0
| ###
| ###
| 0.0 |
2005-Apr-06 Wed
| ###
| ###
| ###
| ###
| 1,855
| 0
| ###
| ###
| 0.0 |
2005-Apr-05 Tue
| ###
| ###
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2005-Apr-04 Mon
| ###
| ###
| ###
| ###
| 19,984
| 0
| 76.8
| 76.8
| 0.0 |
2005-Apr-01 Fri
| ###
| ###
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2005-Mar-31 Thu
| 13.86
| ###
| 13.86
| 13.86
| 6,823
| 47,283
| 64.4
| 64.4
| ### |
2005-Mar-30 Wed
| ###
| ###
| 13.86
| 13.86
|
|
| 51.0
| 51.0
| ### |
2005-Mar-29 Tue
| 13.84
| 13.85
| 13.8
| 13.85
| 20,785
| 287,352
| ###
| ###
| ### |
2005-Mar-24 Thu
| 13.75
| 13.8
| 13.75
| 13.77
| 12,888
| ###
| ###
| ###
| ### |
2005-Mar-23 Wed
| 13.8
| ###
| 13.75
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-22 Tue
| 13.8
| 13.8
| 13.75
| 13.75
| 3,450
| 47,523
| 37.7
| 37.7
| 1.0 |
2005-Mar-21 Mon
| ###
| 13.8
| 13.55
| 13.8
| 17,659
| 241,486
| ###
| ###
| 1.0 |
2005-Mar-18 Fri
| ###
| ###
| 13.59
| ###
| 9,148
| ###
| 64.3
| 64.3
| 0.0 |
2005-Mar-17 Thu
| 13.74
| 13.8
| ###
| 13.8
|
|
| ###
| ###
| 1.0 |
2005-Mar-16 Wed
| ###
| ###
| 13.55
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-15 Tue
| 13.51
| 13.52
| 13.51
| 13.51
| 18,786
| ###
| ###
| ###
| ### |
2005-Mar-14 Mon
| 13.79
| 13.79
| ###
| ###
| 755
| ###
| 24.8
| 24.8
| 0.0 |
2005-Mar-11 Fri
| 13.5
| 13.7
| 13.5
| 13.7
|
|
| 81.7
| 81.7
| 1.0 |
2005-Mar-10 Thu
| 13.51
| 13.55
| 13.5
| 13.5
| 1,580
| ###
| 35.3
| 35.3
| 1.0 |
2005-Mar-09 Wed
| 13.8
| 13.8
| 13.49
| 13.5
|
|
| 14.7
| 14.7
| 1.0 |
2005-Mar-08 Tue
| 13.5
| 13.8
| 13.5
| 13.8
|
|
| 85.3
| 85.3
| 1.0 |
2005-Mar-07 Mon
| 13.44
| 13.44
| ###
| 13.43
|
|
| ###
| ###
| ### |
2005-Mar-04 Fri
| 13.45
| 13.45
| 13.2
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2005-Mar-03 Thu
| ###
| 13.59
| ###
| 13.59
|
|
| 83.2
| 83.2
| ### |
2005-Mar-02 Wed
| 13.4
| 13.51
| 13.2
| 13.45
|
|
| ###
| ###
| ### |
2005-Mar-01 Tue
| 13.4
| ###
| ###
| 13.4
|
|
| ###
| ###
| 1.0 |
2005-Feb-28 Mon
| 13.4
| 13.7
| ###
| 13.7
|
|
| 85.2
| 85.2
| 1.0 |
2005-Feb-25 Fri
| ###
| 13.7
| 13.45
| 13.7
| 79,746
| 1,082,551
| ###
| ###
| 1.0 |
2005-Feb-24 Thu
| 13.85
| ###
| ###
| ###
| 18,749
| 0
| 77.4
| 77.4
| 0.0 |
2005-Feb-23 Wed
| ###
| 14.2
| ###
| ###
| 9,928
| 70,488
| 37.6
| 37.6
| 0.0 |
2005-Feb-22 Tue
| ###
| ###
| ###
| ###
| 4,078
| 0
| 75.8
| 75.8
| 0.0 |
2005-Feb-21 Mon
| 14.2
| 14.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-18 Fri
| ###
| 14.2
| ###
| 14.2
|
|
| ###
| ###
| 1.0 |
2005-Feb-17 Thu
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2005-Feb-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-15 Tue
| ###
| ###
| ###
| ###
|
|
| 36.8
| 36.8
| 0.0 |
2005-Feb-14 Mon
| ###
| ###
| ###
| ###
| 20,470
| 0
| ###
| ###
| 0.0 |
2005-Feb-11 Fri
| ###
| ###
| ###
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2005-Feb-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-09 Wed
| ###
| ###
| ###
| ###
| 17,357
| 0
| 75.2
| 75.2
| 0.0 |
2005-Feb-08 Tue
| ###
| 14.21
| ###
| ###
| 16,848
| ###
| 72.2
| 72.2
| 0.0 |
2005-Feb-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|