End of day Prices (full format), 600 Days for (GNC) GRAINCORP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 1.11 |
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 |
|