End of day Prices (full format), 600 Days for (GWT) GWA INTERNATIONAL LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 16.18 |
2010-Nov-02 Tue
| ###
| ###
| ###
| ###
| 237,674
| 0
| 28.6
| 28.6
| 0.0 |
2010-Nov-01 Mon
| ###
| ###
| ###
| ###
| 417,979
| 0
| ###
| ###
| 0.0 |
2010-Oct-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-28 Thu
| ###
| ###
| 3
| ###
| 374,146
| ###
| ###
| ###
| 0.0 |
2010-Oct-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-26 Tue
| ###
| ###
| ###
| ###
| 404,872
| 0
| ###
| ###
| 0.0 |
2010-Oct-25 Mon
| ###
| ###
| ###
| ###
| 385,285
| 0
| 60.0
| 60.0
| 0.0 |
2010-Oct-22 Fri
| ###
| ###
| ###
| ###
| 333,787
| 0
| ###
| ###
| 0.0 |
2010-Oct-21 Thu
| ###
| ###
| ###
| ###
| 265,885
| 0
| ###
| ###
| 0.0 |
2010-Oct-20 Wed
| ###
| ###
| ###
| ###
| 394,247
| 0
| 26.4
| 26.4
| 0.0 |
2010-Oct-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-18 Mon
| ###
| ###
| ###
| ###
| 373,679
| 0
| ###
| ###
| 0.0 |
2010-Oct-15 Fri
| ###
| ###
| ###
| ###
| 637,026
| 0
| 73.7
| 73.7
| 0.0 |
2010-Oct-14 Thu
| ###
| ###
| ###
| ###
| 648,629
| 0
| ###
| ###
| 0.0 |
2010-Oct-13 Wed
| ###
| ###
| ###
| ###
| 257,227
| 0
| 24.3
| 24.3
| 0.0 |
2010-Oct-12 Tue
| ###
| ###
| ###
| ###
| 354,488
| 0
| ###
| ###
| 0.0 |
2010-Oct-11 Mon
| ###
| ###
| ###
| ###
| 314,628
| 0
| ###
| ###
| 0.0 |
2010-Oct-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-07 Thu
| ###
| ###
| ###
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2010-Oct-06 Wed
| ###
| 3.2
| ###
| 3.2
| 396,523
| ###
| ###
| ###
| 0.2 |
2010-Oct-05 Tue
| ###
| ###
| ###
| ###
| 500,789
| 0
| 83.3
| 83.3
| 0.0 |
2010-Oct-04 Mon
| ###
| ###
| ###
| ###
| 388,525
| 0
| 31.3
| 31.3
| 0.0 |
2010-Oct-01 Fri
| ###
| ###
| ###
| ###
| 656,428
| 0
| ###
| ###
| 0.0 |
2010-Sep-30 Thu
| 3.25
| 3.25
| ###
| ###
| 959,722
| 1,559,548
| 12.4
| 12.4
| 0.0 |
2010-Sep-29 Wed
| 3.25
| 3.28
| 3.24
| 3.25
| 445,180
| 1,451,286
| 74.4
| 74.4
| 0.2 |
2010-Sep-28 Tue
| 3.29
| 3.29
| 3.21
| 3.25
|
|
| ###
| ###
| 0.2 |
2010-Sep-27 Mon
| 3.29
| ###
| 3.26
| 3.29
| 486,172
| ###
| ###
| ###
| ### |
2010-Sep-24 Fri
| 3.26
| 3.28
| 3.2
| 3.22
| 247,076
| 800,526
| ###
| ###
| 0.2 |
2010-Sep-23 Thu
| 3.2
| 3.29
| 3.2
| 3.28
| 355,457
| 1,153,457
| 86.8
| 86.8
| 0.2 |
2010-Sep-22 Wed
| 3.28
| ###
| 3.21
| ###
| 365,144
| 586,056
| 75.8
| 75.8
| 0.0 |
2010-Sep-21 Tue
| ###
| ###
| 3.26
| 3.26
| 320,289
| 522,071
| 30.9
| 30.9
| 0.2 |
2010-Sep-20 Mon
| 3.22
| 3.29
| 3.22
| 3.29
| 545,787
| ###
| 84.9
| 84.9
| ### |
2010-Sep-17 Fri
| 3.25
| 3.27
| ###
| 3.27
| 730,744
| ###
| 66.3
| 66.3
| ### |
2010-Sep-16 Thu
| 3.27
| 3.29
| ###
| 3.26
| 1,937,486
| ###
| ###
| ###
| 0.2 |
2010-Sep-15 Wed
| ###
| 3.2
| ###
| ###
| 904,327
| 1,446,923
| 82.1
| 82.1
| 0.0 |
2010-Sep-14 Tue
| ###
| ###
| ###
| ###
| 445,370
| 0
| ###
| ###
| 0.0 |
2010-Sep-13 Mon
| ###
| ###
| ###
| ###
| 533,080
| 0
| ###
| ###
| 0.0 |
2010-Sep-10 Fri
| ###
| ###
| ###
| ###
| 616,982
| 0
| 31.6
| 31.6
| 0.0 |
2010-Sep-09 Thu
| ###
| ###
| ###
| ###
| 572,451
| 0
| ###
| ###
| 0.0 |
2010-Sep-08 Wed
| 3.21
| 3.27
| 3.2
| 3.21
| 1,168,341
| 3,779,583
| 73.9
| 73.9
| ### |
2010-Sep-07 Tue
| ###
| 3.21
| ###
| 3.21
| 535,553
| ###
| ###
| ###
| ### |
2010-Sep-06 Mon
| ###
| ###
| ###
| ###
| 567,722
| 0
| ###
| ###
| 0.0 |
2010-Sep-03 Fri
| ###
| ###
| ###
| ###
| 937,922
| 0
| ###
| ###
| 0.0 |
2010-Sep-02 Thu
| ###
| ###
| ###
| 3
| 636,445
| 0
| 18.2
| 18.2
| 0.2 |
2010-Sep-01 Wed
| 3
| ###
| ###
| ###
| 1,472,476
| 0
| ###
| ###
| 0.0 |
2010-Aug-31 Tue
| 3
| ###
| ###
| ###
| 622,742
| 0
| 25.7
| 25.7
| 0.0 |
2010-Aug-30 Mon
| ###
| ###
| ###
| ###
| 403,320
| 0
| 82.4
| 82.4
| 0.0 |
2010-Aug-27 Fri
| ###
| ###
| ###
| ###
| 612,843
| 0
| ###
| ###
| 0.0 |
2010-Aug-26 Thu
| ###
| ###
| 2.89
| ###
| 743,556
| ###
| 72.0
| 72.0
| 0.0 |
2010-Aug-25 Wed
| ###
| ###
| ###
| ###
| 754,440
| 0
| ###
| ###
| 0.0 |
2010-Aug-24 Tue
| ###
| ###
| ###
| ###
| 1,025,859
| 0
| 77.1
| 77.1
| 0.0 |
2010-Aug-23 Mon
| ###
| ###
| ###
| ###
| 622,646
| 0
| ###
| ###
| 0.0 |
2010-Aug-20 Fri
| ###
| ###
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2010-Aug-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-16 Mon
| ###
| ###
| ###
| ###
| 519,843
| 0
| ###
| ###
| 0.0 |
2010-Aug-13 Fri
| ###
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-12 Thu
| ###
| 3
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2010-Aug-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-05 Thu
| ###
| ###
| ###
| ###
| 222,546
| 0
| ###
| ###
| 0.0 |
2010-Aug-04 Wed
| ###
| ###
| ###
| ###
| 449,450
| 0
| 28.5
| 28.5
| 0.0 |
2010-Aug-03 Tue
| ###
| ###
| ###
| ###
| 537,357
| 0
| ###
| ###
| 0.0 |
2010-Aug-02 Mon
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2010-Jul-30 Fri
| ###
| ###
| ###
| ###
| 327,852
| 0
| 29.9
| 29.9
| 0.0 |
2010-Jul-29 Thu
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2010-Jul-28 Wed
| ###
| ###
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2010-Jul-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-23 Fri
| ###
| ###
| ###
| ###
| 398,989
| 0
| 19.3
| 19.3
| 0.0 |
2010-Jul-22 Thu
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2010-Jul-21 Wed
| ###
| ###
| ###
| 3
| 587,581
| 0
| 27.2
| 27.2
| 0.2 |
2010-Jul-20 Tue
| ###
| 3
| ###
| ###
| 782,859
| 1,174,288
| 71.4
| 71.4
| 0.0 |
2010-Jul-19 Mon
| ###
| 3
| ###
| ###
| 194,458
| 291,687
| ###
| ###
| 0.0 |
2010-Jul-16 Fri
| ###
| ###
| ###
| ###
| 171,754
| 0
| ###
| ###
| 0.0 |
2010-Jul-15 Thu
| ###
| ###
| ###
| 3
|
|
| 12.3
| 12.3
| 0.2 |
2010-Jul-14 Wed
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2010-Jul-13 Tue
| ###
| ###
| ###
| ###
| 252,584
| 0
| ###
| ###
| 0.0 |
2010-Jul-12 Mon
| ###
| ###
| ###
| ###
| 248,679
| 0
| ###
| ###
| 0.0 |
2010-Jul-09 Fri
| ###
| ###
| ###
| ###
| 406,125
| 0
| ###
| ###
| 0.0 |
2010-Jul-08 Thu
| ###
| ###
| ###
| ###
| 478,944
| 0
| 72.1
| 72.1
| 0.0 |
2010-Jul-07 Wed
| ###
| ###
| 2.85
| ###
| 733,789
| 1,045,649
| 23.7
| 23.7
| 0.0 |
2010-Jul-06 Tue
| ###
| ###
| ###
| ###
| 946,375
| 0
| 82.6
| 82.6
| 0.0 |
2010-Jul-05 Mon
| ###
| ###
| ###
| ###
| 333,648
| 0
| 18.2
| 18.2
| 0.0 |
2010-Jul-02 Fri
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2010-Jul-01 Thu
| 3
| ###
| 2.89
| ###
|
|
| 17.5
| 17.5
| 0.0 |
2010-Jun-30 Wed
| ###
| ###
| ###
| ###
| 371,876
| 0
| ###
| ###
| 0.0 |
2010-Jun-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-28 Mon
| ###
| ###
| ###
| ###
| 320,322
| 0
| ###
| ###
| 0.0 |
2010-Jun-25 Fri
| ###
| ###
| ###
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2010-Jun-24 Thu
| ###
| ###
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2010-Jun-23 Wed
| 3.2
| 3.22
| ###
| ###
| 251,373
| ###
| ###
| ###
| 0.0 |
2010-Jun-22 Tue
| 3.23
| 3.27
| ###
| 3.22
|
|
| ###
| ###
| 0.2 |
2010-Jun-21 Mon
| 3.25
| 3.28
| 3.22
| 3.26
|
|
| 68.4
| 68.4
| 0.2 |
2010-Jun-18 Fri
| 3.22
| 3.25
| ###
| 3.25
| 560,374
| ###
| 72.3
| 72.3
| 0.2 |
2010-Jun-17 Thu
| ###
| 3.24
| ###
| 3.2
| 954,924
| 1,546,976
| 74.8
| 74.8
| 0.2 |
2010-Jun-16 Wed
| 3.23
| 3.26
| ###
| 3.23
| 1,193,047
| ###
| 68.7
| 68.7
| ### |
2010-Jun-15 Tue
| 3.24
| 3.26
| ###
| ###
|
|
| 13.8
| 13.8
| 0.0 |
2010-Jun-11 Fri
| ###
| 3.25
| ###
| 3.25
| 639,174
| 1,038,657
| 85.1
| 85.1
| 0.2 |
2010-Jun-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-08 Tue
| ###
| ###
| ###
| 3
| 542,842
| 0
| ###
| ###
| 0.2 |
2010-Jun-07 Mon
| ###
| ###
| ###
| ###
| 623,121
| 0
| 25.8
| 25.8
| 0.0 |
2010-Jun-04 Fri
| ###
| ###
| ###
| ###
| 466,058
| 0
| 30.1
| 30.1
| 0.0 |
2010-Jun-03 Thu
| ###
| ###
| ###
| ###
| 592,873
| 0
| 20.4
| 20.4
| 0.0 |
2010-Jun-02 Wed
| ###
| ###
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2010-Jun-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-31 Mon
| ###
| ###
| ###
| ###
| 334,879
| 0
| 80.8
| 80.8
| 0.0 |
2010-May-28 Fri
| ###
| ###
| 3
| ###
| 528,023
| ###
| 82.4
| 82.4
| 0.0 |
2010-May-27 Thu
| ###
| ###
| ###
| ###
| 763,049
| 0
| ###
| ###
| 0.0 |
2010-May-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-25 Tue
| ###
| ###
| ###
| ###
| 1,194,942
| 0
| ###
| ###
| 0.0 |
2010-May-24 Mon
| ###
| ###
| ###
| ###
| 416,779
| 0
| 67.9
| 67.9
| 0.0 |
2010-May-21 Fri
| ###
| ###
| ###
| ###
| 595,140
| 0
| ###
| ###
| 0.0 |
2010-May-20 Thu
| ###
| ###
| ###
| ###
|
|
| 91.5
| 91.5
| 0.0 |
2010-May-19 Wed
| ###
| ###
| ###
| ###
| 489,270
| 0
| ###
| ###
| 0.0 |
2010-May-18 Tue
| ###
| ###
| ###
| ###
| 458,558
| 0
| ###
| ###
| 0.0 |
2010-May-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-14 Fri
| ###
| 3.29
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2010-May-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-11 Tue
| ###
| 3.2
| ###
| ###
| 713,255
| ###
| ###
| ###
| 0.0 |
2010-May-10 Mon
| ###
| ###
| ###
| ###
| 1,250,850
| 0
| 68.1
| 68.1
| 0.0 |
2010-May-07 Fri
| ###
| ###
| ###
| ###
| 1,008,979
| 0
| 65.3
| 65.3
| 0.0 |
2010-May-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-05 Wed
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2010-May-04 Tue
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-03 Mon
| 3.22
| 3.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-30 Fri
| 3.23
| 3.23
| ###
| ###
| 591,283
| 954,922
| 30.5
| 30.5
| 0.0 |
2010-Apr-29 Thu
| ###
| 3.21
| ###
| ###
| 1,698,277
| ###
| ###
| ###
| 0.0 |
2010-Apr-28 Wed
| ###
| 3.21
| ###
| 3.2
| 716,643
| ###
| 72.9
| 72.9
| 0.2 |
2010-Apr-27 Tue
| 3.21
| 3.26
| 3.2
| 3.26
|
|
| 84.5
| 84.5
| 0.2 |
2010-Apr-23 Fri
| ###
| 3.22
| ###
| 3.22
| 175,172
| 282,026
| 77.8
| 77.8
| 0.2 |
2010-Apr-22 Thu
| 3.24
| 3.25
| 3.2
| 3.21
| 435,529
| 1,404,581
| 30.7
| 30.7
| ### |
2010-Apr-21 Wed
| 3.23
| 3.25
| 3.22
| 3.22
| 617,129
| ###
| ###
| ###
| 0.2 |
2010-Apr-20 Tue
| 3.21
| 3.26
| 3.2
| 3.2
| 296,456
| 957,552
| 32.1
| 32.1
| 0.2 |
2010-Apr-19 Mon
| 3.24
| 3.25
| ###
| 3.24
| 629,644
| 1,023,171
| 76.1
| 76.1
| ### |
2010-Apr-16 Fri
| 3.24
| 3.29
| 3.24
| 3.27
| 232,841
| 760,225
| ###
| ###
| ### |
2010-Apr-15 Thu
| ###
| ###
| 3.25
| 3.25
| 403,487
| ###
| ###
| ###
| 0.2 |
2010-Apr-14 Wed
| ###
| ###
| 3.27
| ###
| 395,926
| ###
| 28.7
| 28.7
| 0.0 |
2010-Apr-13 Tue
| ###
| ###
| ###
| ###
|
|
| 40.6
| 40.6
| 0.0 |
2010-Apr-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-08 Thu
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2010-Apr-07 Wed
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2010-Apr-06 Tue
| ###
| ###
| 3.25
| ###
| 2,020,745
| ###
| ###
| ###
| 0.0 |
2010-Apr-01 Thu
| ###
| ###
| 3.26
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2010-Mar-31 Wed
| ###
| ###
| ###
| ###
| 741,487
| 0
| 32.3
| 32.3
| 0.0 |
2010-Mar-30 Tue
| ###
| ###
| ###
| ###
|
|
| 16.8
| 16.8
| 0.0 |
2010-Mar-29 Mon
| ###
| ###
| ###
| ###
|
|
|
|
| 0.0 |
2010-Mar-26 Fri
| 3.27
| 3.4
| 3.27
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2010-Mar-25 Thu
| ###
| ###
| 3.26
| ###
| 437,840
| 713,679
| ###
| ###
| 0.0 |
2010-Mar-24 Wed
| 3.44
| 3.44
| 3.29
| ###
|
|
| 12.7
| 12.7
| 0.0 |
2010-Mar-23 Tue
| 3.49
| 3.5
| 3.42
| 3.45
| 1,338,347
| 4,630,680
| 23.0
| 23.0
| ### |
2010-Mar-22 Mon
| 3.46
| 3.49
| 3.43
| 3.47
|
|
| 76.0
| 76.0
| 0.2 |
2010-Mar-19 Fri
| ###
| 3.48
| ###
| 3.47
| 854,784
| 1,487,324
| ###
| ###
| 0.2 |
2010-Mar-18 Thu
| 3.45
| 3.46
| ###
| 3.41
| 1,629,876
| 2,819,685
| ###
| ###
| ### |
2010-Mar-17 Wed
| ###
| 3.43
| ###
| 3.43
|
|
| ###
| ###
| 0.2 |
2010-Mar-16 Tue
| ###
| ###
| 3.25
| ###
| 766,372
| 1,245,354
| ###
| ###
| 0.0 |
2010-Mar-15 Mon
| ###
| 3.4
| 3.27
| ###
| 1,309,151
| ###
| 38.7
| 38.7
| 0.0 |
2010-Mar-12 Fri
| ###
| 3.44
| ###
| 3.4
|
|
| 71.3
| 71.3
| 0.2 |
2010-Mar-11 Thu
| ###
| 3.46
| ###
| ###
| 880,089
| 1,522,553
| 75.7
| 75.7
| 0.0 |
2010-Mar-10 Wed
| ###
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-09 Tue
| 3.24
| ###
| 3.21
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2010-Mar-08 Mon
| 3.26
| 3.26
| 3.2
| 3.23
|
|
| ###
| ###
| ### |
2010-Mar-05 Fri
| 3.21
| 3.24
| ###
| 3.21
|
|
| 67.2
| 67.2
| ### |
2010-Mar-04 Thu
| 3.24
| 3.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-03 Wed
| ###
| ###
| ###
| 3.24
| 1,094,827
| 0
| 79.4
| 79.4
| ### |
2010-Mar-02 Tue
| ###
| ###
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2010-Mar-01 Mon
| ###
| ###
| ###
| ###
| 265,154
| 0
| 80.4
| 80.4
| 0.0 |
2010-Feb-26 Fri
| ###
| ###
| ###
| ###
| 205,676
| 0
| 35.7
| 35.7
| 0.0 |
2010-Feb-25 Thu
| ###
| 3.2
| ###
| ###
| 419,543
| ###
| ###
| ###
| 0.0 |
2010-Feb-24 Wed
| ###
| 3.2
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2010-Feb-23 Tue
| ###
| ###
| ###
| ###
| 835,877
| 0
| 77.9
| 77.9
| 0.0 |
2010-Feb-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-19 Fri
| ###
| ###
| ###
| ###
| 563,855
| 0
| ###
| ###
| 0.0 |
2010-Feb-18 Thu
| ###
| ###
| ###
| ###
| 1,176,585
| 0
| 21.9
| 21.9
| 0.0 |
2010-Feb-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-16 Tue
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-15 Mon
| ###
| ###
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2010-Feb-12 Fri
| 3.23
| 3.24
| 3
| ###
|
|
| 6.8
| 6.8
| 0.0 |
2010-Feb-11 Thu
| ###
| 3.27
| ###
| 3.22
|
|
| ###
| ###
| 0.2 |
2010-Feb-10 Wed
| ###
| ###
| ###
| ###
| 352,286
| 0
| ###
| ###
| 0.0 |
2010-Feb-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-08 Mon
| ###
| ###
| ###
| 3
| 306,874
| 0
| ###
| ###
| 0.2 |
2010-Feb-05 Fri
| ###
| ###
| ###
| ###
| 504,428
| 0
| 26.2
| 26.2
| 0.0 |
2010-Feb-04 Thu
| ###
| ###
| ###
| ###
|
|
| 15.9
| 15.9
| 0.0 |
2010-Feb-03 Wed
| ###
| 3.2
| ###
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2010-Feb-02 Tue
| ###
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2010-Feb-01 Mon
| 3
| ###
| ###
| 3
| 374,528
| 0
| ###
| ###
| 0.2 |
2010-Jan-29 Fri
| ###
| ###
| ###
| ###
| 1,232,076
| 0
| ###
| ###
| 0.0 |
2010-Jan-28 Thu
| ###
| ###
| 3
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2010-Jan-27 Wed
| 3
| ###
| ###
| ###
| 789,820
| 0
| 86.9
| 86.9
| 0.0 |
2010-Jan-25 Mon
| ###
| ###
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2010-Jan-22 Fri
| 3
| ###
| 3
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2010-Jan-21 Thu
| ###
| ###
| ###
| ###
| 403,976
| 0
| ###
| ###
| 0.0 |
2010-Jan-20 Wed
| ###
| ###
| ###
| ###
| 438,441
| 0
| ###
| ###
| 0.0 |
2010-Jan-19 Tue
| ###
| ###
| 3
| ###
|
|
| 8.5
| 8.5
| 0.0 |
2010-Jan-18 Mon
| ###
| ###
| ###
| ###
| 610,885
| 0
| ###
| ###
| 0.0 |
2010-Jan-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-13 Wed
| ###
| ###
| ###
| ###
| 581,520
| 0
| ###
| ###
| 0.0 |
2010-Jan-12 Tue
| 3.2
| 3.2
| ###
| ###
|
|
| 38.4
| 38.4
| 0.0 |
2010-Jan-11 Mon
| 3.2
| 3.21
| ###
| 3.21
| 543,928
| ###
| 67.4
| 67.4
| ### |
2010-Jan-08 Fri
| 3.2
| 3.2
| ###
| ###
| 460,286
| 736,457
| 34.6
| 34.6
| 0.0 |
2010-Jan-07 Thu
| ###
| 3.21
| ###
| 3.2
|
|
| 77.1
| 77.1
| 0.2 |
2010-Jan-06 Wed
| ###
| 3.22
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2010-Jan-05 Tue
| 3.21
| 3.22
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2010-Jan-04 Mon
| 3.2
| 3.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-31 Thu
| 3.21
| 3.22
| ###
| ###
| 425,940
| ###
| ###
| ###
| 0.0 |
2009-Dec-30 Wed
| 3.23
| 3.25
| 3.22
| 3.23
|
|
| 72.0
| 72.0
| ### |
2009-Dec-29 Tue
| 3.29
| 3.29
| 3.23
| 3.24
| 460,280
| ###
| ###
| ###
| ### |
2009-Dec-24 Thu
| 3.22
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-23 Wed
| 3.26
| 3.28
| ###
| ###
| 647,740
| ###
| ###
| ###
| 0.0 |
2009-Dec-22 Tue
| ###
| 3.28
| ###
| 3.26
|
|
| ###
| ###
| 0.2 |
2009-Dec-21 Mon
| ###
| ###
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2009-Dec-18 Fri
| ###
| ###
| ###
| ###
| 589,075
| 0
| ###
| ###
| 0.0 |
2009-Dec-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-16 Wed
| ###
| ###
| ###
| ###
| 858,423
| 0
| ###
| ###
| 0.0 |
2009-Dec-15 Tue
| 3
| ###
| ###
| ###
|
|
| 94.9
| 94.9
| 0.0 |
2009-Dec-14 Mon
| 2.88
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-11 Fri
| 2.85
| ###
| 2.84
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-10 Thu
| 2.82
| 2.84
| 2.77
| 2.83
|
|
| 78.2
| 78.2
| 0.2 |
2009-Dec-09 Wed
| 2.75
| 2.85
| 2.72
| 2.82
|
|
| ###
| ###
| ### |
2009-Dec-08 Tue
| 2.75
| 2.79
| 2.72
| 2.76
|
|
| 76.6
| 76.6
| 0.2 |
2009-Dec-07 Mon
| 2.8
| 2.8
| 2.75
| 2.75
| 400,389
| 1,111,079
| ###
| ###
| ### |
2009-Dec-04 Fri
| 2.85
| 2.85
| 2.79
| 2.8
| 414,370
| 1,168,523
| ###
| ###
| 0.2 |
2009-Dec-03 Thu
| 2.85
| 2.87
| 2.83
| 2.85
| 257,245
| 733,148
| ###
| ###
| ### |
2009-Dec-02 Wed
| 2.86
| 2.87
| 2.82
| 2.85
| 402,225
| ###
| ###
| ###
| ### |
2009-Dec-01 Tue
| 2.79
| 2.81
| 2.75
| 2.79
| 634,379
| 1,763,573
| ###
| ###
| ### |
2009-Nov-30 Mon
| 2.81
| 2.87
| 2.76
| 2.81
| 415,447
| 1,169,483
| ###
| ###
| ### |
2009-Nov-27 Fri
| 2.77
| 2.81
| 2.73
| 2.73
| 510,423
| 1,413,871
| ###
| ###
| ### |
2009-Nov-26 Thu
| 2.85
| 2.88
| 2.81
| 2.82
|
|
| 32.6
| 32.6
| ### |
2009-Nov-25 Wed
| 2.86
| 2.86
| 2.82
| 2.83
|
|
| 27.5
| 27.5
| 0.2 |
2009-Nov-24 Tue
| 2.88
| 2.88
| 2.79
| 2.85
|
|
| ###
| ###
| ### |
2009-Nov-23 Mon
| 2.82
| 2.86
| 2.78
| 2.85
| 335,445
| 945,954
| 74.5
| 74.5
| ### |
2009-Nov-20 Fri
| 2.81
| 2.81
| 2.76
| 2.79
|
|
| ###
| ###
| ### |
2009-Nov-19 Thu
| 2.85
| 2.86
| 2.78
| 2.83
|
|
| 33.7
| 33.7
| 0.2 |
2009-Nov-18 Wed
| 2.84
| 2.87
| 2.8
| 2.83
|
|
| ###
| ###
| 0.2 |
2009-Nov-17 Tue
| ###
| ###
| 2.77
| 2.78
| 638,377
| 884,152
| ###
| ###
| 0.2 |
2009-Nov-16 Mon
| 2.87
| ###
| 2.84
| 2.87
|
|
| ###
| ###
| ### |
2009-Nov-13 Fri
| 2.86
| 2.88
| 2.82
| 2.83
| 944,253
| 2,691,121
| 22.0
| 22.0
| 0.2 |
2009-Nov-12 Thu
| 2.87
| 2.89
| 2.86
| 2.86
|
|
| 39.5
| 39.5
| 0.2 |
2009-Nov-11 Wed
| ###
| ###
| 2.83
| 2.89
|
|
| ###
| ###
| ### |
2009-Nov-10 Tue
| 2.87
| ###
| 2.84
| ###
| 943,156
| 1,339,281
| 77.3
| 77.3
| 0.0 |
2009-Nov-09 Mon
| 2.79
| 2.84
| 2.78
| 2.82
| 581,125
| ###
| ###
| ###
| ### |
2009-Nov-06 Fri
| 2.85
| 2.85
| 2.72
| 2.77
|
|
| 12.1
| 12.1
| 0.2 |
2009-Nov-05 Thu
| 2.83
| 2.83
| 2.74
| 2.8
|
|
| ###
| ###
| 0.2 |
2009-Nov-04 Wed
| 2.83
| 2.87
| 2.81
| 2.87
|
|
| ###
| ###
| ### |
2009-Nov-03 Tue
| ###
| ###
| 2.8
| 2.82
|
|
| 15.3
| 15.3
| ### |
2009-Nov-02 Mon
| 2.82
| 2.85
| 2.77
| 2.85
| 568,354
| 1,597,074
| 72.1
| 72.1
| ### |
2009-Oct-30 Fri
| 2.85
| ###
| 2.85
| 2.87
| 936,074
| ###
| ###
| ###
| ### |
2009-Oct-29 Thu
| ###
| ###
| 2.81
| 2.82
| 599,870
| ###
| ###
| ###
| ### |
2009-Oct-28 Wed
| ###
| ###
| ###
| ###
| 308,579
| 0
| ###
| ###
| 0.0 |
2009-Oct-27 Tue
| ###
| ###
| ###
| 3
|
|
| 42.5
| 42.5
| 0.2 |
2009-Oct-26 Mon
| ###
| ###
| ###
| ###
| 736,981
| 0
| 14.2
| 14.2
| 0.0 |
2009-Oct-23 Fri
| ###
| ###
| ###
| ###
| 771,025
| 0
| ###
| ###
| 0.0 |
2009-Oct-22 Thu
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2009-Oct-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-20 Tue
| ###
| ###
| ###
| ###
| 1,068,527
| 0
| 30.1
| 30.1
| 0.0 |
2009-Oct-19 Mon
| ###
| ###
| 2.88
| ###
| 527,581
| ###
| ###
| ###
| 0.0 |
2009-Oct-16 Fri
| ###
| ###
| 2.88
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2009-Oct-15 Thu
| ###
| ###
| 2.86
| ###
| 877,286
| ###
| ###
| ###
| 0.0 |
2009-Oct-14 Wed
| ###
| ###
| 2.83
| 2.88
|
|
| ###
| ###
| 0.2 |
2009-Oct-13 Tue
| 2.77
| ###
| 2.76
| ###
| 1,303,354
| 1,798,628
| 90.6
| 90.6
| 0.0 |
2009-Oct-12 Mon
| 2.72
| 2.74
| 2.7
| 2.73
| 360,125
| 979,540
| 73.2
| 73.2
| ### |
2009-Oct-09 Fri
| 2.8
| ###
| 2.7
| 2.7
| 966,774
| 1,305,144
| 12.8
| 12.8
| 0.2 |
2009-Oct-08 Thu
| 2.7
| 2.76
| ###
| 2.76
|
|
| ###
| ###
| 0.2 |
2009-Oct-07 Wed
| 2.73
| 2.73
| ###
| 2.73
|
|
| 64.1
| 64.1
| ### |
2009-Oct-06 Tue
| 2.74
| 2.76
| ###
| ###
| 477,186
| ###
| 22.1
| 22.1
| 0.0 |
2009-Oct-05 Mon
| 2.73
| 2.75
| ###
| ###
| 223,576
| ###
| 25.2
| 25.2
| 0.0 |
2009-Oct-02 Fri
| 2.72
| 2.75
| 2.7
| 2.74
|
|
| 76.0
| 76.0
| 0.2 |
2009-Oct-01 Thu
| 2.73
| 2.79
| 2.73
| 2.75
|
|
| ###
| ###
| ### |
2009-Sep-30 Wed
| 2.78
| 2.82
| 2.74
| 2.76
|
|
| 31.2
| 31.2
| 0.2 |
2009-Sep-29 Tue
| 2.74
| 2.76
| 2.72
| 2.75
| 771,321
| ###
| ###
| ###
| ### |
2009-Sep-28 Mon
| 2.72
| 2.76
| 2.7
| 2.7
| 2,531,954
| ###
| ###
| ###
| 0.2 |
2009-Sep-25 Fri
| 2.73
| 2.75
| 2.7
| 2.72
|
|
| ###
| ###
| 0.2 |
2009-Sep-24 Thu
| 2.8
| 2.8
| 2.73
| 2.76
| 552,423
| 1,527,449
| 27.5
| 27.5
| 0.2 |
2009-Sep-23 Wed
| 2.74
| 2.79
| 2.7
| 2.76
| 250,258
| 686,958
| 68.9
| 68.9
| 0.2 |
2009-Sep-22 Tue
| 2.84
| 2.84
| 2.74
| 2.74
| 583,423
| 1,627,750
| 14.3
| 14.3
| 0.2 |
2009-Sep-21 Mon
| 2.81
| 2.86
| 2.8
| 2.81
|
|
| 71.9
| 71.9
| ### |
2009-Sep-18 Fri
| 2.8
| 2.87
| 2.8
| 2.84
| 1,398,051
| 3,963,474
| ###
| ###
| 0.2 |
2009-Sep-17 Thu
| 2.79
| 2.85
| 2.76
| 2.85
| 1,867,743
| ###
| ###
| ###
| ### |
2009-Sep-16 Wed
| 2.77
| 2.79
| 2.74
| 2.76
| 1,204,048
| ###
| ###
| ###
| 0.2 |
2009-Sep-15 Tue
| 2.75
| 2.76
| 2.71
| 2.74
| 1,478,686
| ###
| 37.4
| 37.4
| 0.2 |
2009-Sep-14 Mon
| 2.83
| 2.84
| 2.71
| 2.74
| 1,144,021
| 3,174,658
| 21.0
| 21.0
| 0.2 |
2009-Sep-11 Fri
| 2.89
| ###
| 2.82
| 2.83
| 1,473,776
| 2,078,024
| 18.8
| 18.8
| 0.2 |
2009-Sep-10 Thu
| ###
| ###
| 2.82
| 2.87
| 1,061,570
| ###
| ###
| ###
| ### |
2009-Sep-09 Wed
| 2.71
| 2.89
| 2.71
| 2.89
| 1,722,327
| ###
| ###
| ###
| ### |
2009-Sep-08 Tue
| ###
| ###
| ###
| ###
| 864,745
| 0
| ###
| ###
| 0.0 |
2009-Sep-07 Mon
| 2.72
| 2.73
| ###
| ###
| 568,124
| 775,489
| 16.2
| 16.2
| 0.0 |
2009-Sep-04 Fri
| ###
| 2.75
| ###
| 2.7
|
|
| 69.9
| 69.9
| 0.2 |
2009-Sep-03 Thu
| ###
| 2.74
| ###
| ###
| 1,063,727
| ###
| 66.6
| 66.6
| 0.0 |
2009-Sep-02 Wed
| 2.58
| ###
| 2.53
| ###
| 1,595,947
| 2,018,872
| 80.7
| 80.7
| 0.0 |
2009-Sep-01 Tue
| ###
| ###
| 2.55
| 2.59
|
|
| 28.9
| 28.9
| 0.2 |
2009-Aug-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-28 Fri
| ###
| ###
| ###
| ###
| 459,648
| 0
| 67.0
| 67.0
| 0.0 |
2009-Aug-27 Thu
| ###
| ###
| 2.51
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2009-Aug-26 Wed
| ###
| 2.73
| ###
| ###
| 672,059
| ###
| 20.8
| 20.8
| 0.0 |
2009-Aug-25 Tue
| ###
| 2.73
| 2.56
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2009-Aug-24 Mon
| 2.73
| 2.73
| ###
| 2.7
|
|
| 26.2
| 26.2
| 0.2 |
2009-Aug-21 Fri
| 2.7
| 2.71
| 2.57
| ###
| 956,588
| ###
| ###
| ###
| 0.0 |
2009-Aug-20 Thu
| 2.85
| 2.88
| 2.72
| 2.72
|
|
| ###
| ###
| 0.2 |
2009-Aug-19 Wed
| ###
| ###
| 2.8
| 2.82
|
|
| 11.3
| 11.3
| ### |
2009-Aug-18 Tue
| ###
| ###
| 2.89
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2009-Aug-17 Mon
| 2.81
| 2.88
| 2.79
| 2.88
| 399,884
| 1,133,671
| 85.1
| 85.1
| 0.2 |
2009-Aug-14 Fri
| 2.87
| 2.88
| 2.8
| 2.88
|
|
| 68.8
| 68.8
| 0.2 |
2009-Aug-13 Thu
| 2.75
| 2.85
| 2.72
| 2.8
|
|
| 71.4
| 71.4
| 0.2 |
2009-Aug-12 Wed
| 2.71
| 2.8
| ###
| 2.75
|
|
| 76.5
| 76.5
| ### |
2009-Aug-11 Tue
| 2.8
| 2.8
| ###
| 2.7
| 847,179
| 1,186,050
| ###
| ###
| 0.2 |
2009-Aug-10 Mon
| 2.86
| 2.87
| 2.78
| 2.8
|
|
| ###
| ###
| 0.2 |
2009-Aug-07 Fri
| 2.88
| ###
| 2.81
| 2.87
| 827,253
| ###
| 33.8
| 33.8
| ### |
2009-Aug-06 Thu
| 2.85
| ###
| 2.85
| 2.89
| 319,423
| 455,177
| ###
| ###
| ### |
2009-Aug-05 Wed
| 2.85
| ###
| 2.83
| 2.87
| 612,873
| ###
| 80.9
| 80.9
| ### |
2009-Aug-04 Tue
| 2.8
| 2.87
| 2.76
| 2.8
|
|
| ###
| ###
| 0.2 |
2009-Aug-03 Mon
| 2.85
| 2.88
| 2.76
| 2.81
| 530,142
| ###
| ###
| ###
| ### |
2009-Jul-31 Fri
| 2.83
| ###
| 2.8
| 2.85
| 1,423,089
| 1,992,324
| 68.6
| 68.6
| ### |
2009-Jul-30 Thu
| 2.75
| 2.79
| 2.71
| 2.73
| 805,488
| ###
| ###
| ###
| ### |
2009-Jul-29 Wed
| ###
| 2.74
| ###
| 2.74
|
|
| 82.9
| 82.9
| 0.2 |
2009-Jul-28 Tue
| 2.73
| 2.74
| ###
| ###
| 555,173
| 760,587
| ###
| ###
| 0.0 |
2009-Jul-27 Mon
| ###
| 2.73
| ###
| 2.71
|
|
| 84.1
| 84.1
| ### |
2009-Jul-24 Fri
| ###
| ###
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2009-Jul-23 Thu
| 2.49
| ###
| 2.49
| 2.55
| 1,370,278
| ###
| ###
| ###
| 0.2 |
2009-Jul-22 Wed
| 2.5
| ###
| 2.46
| 2.47
| 1,066,573
| 1,311,884
| 26.1
| 26.1
| ### |
2009-Jul-21 Tue
| ###
| ###
| 2.48
| 2.5
|
|
| ###
| ###
| 0.2 |
2009-Jul-20 Mon
| ###
| ###
| 2.54
| 2.58
| 518,429
| ###
| ###
| ###
| 0.2 |
2009-Jul-17 Fri
| 2.54
| ###
| 2.51
| 2.57
| 690,344
| 866,381
| 80.8
| 80.8
| ### |
2009-Jul-16 Thu
| 2.51
| 2.54
| 2.47
| 2.52
| 756,042
| 1,893,885
| 72.8
| 72.8
| ### |
2009-Jul-15 Wed
| ###
| 2.46
| ###
| 2.46
| 377,824
| 464,723
| ###
| ###
| 0.2 |
2009-Jul-14 Tue
| ###
| ###
| 2.26
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-13 Mon
| 2.24
| 2.28
| 2.24
| 2.26
| 427,246
| 965,575
| 85.6
| 85.6
| ### |
2009-Jul-10 Fri
| 2.21
| 2.29
| 2.21
| 2.29
| 221,174
| 497,641
| 89.3
| 89.3
| ### |
2009-Jul-09 Thu
| ###
| ###
| 2.21
| 2.22
|
|
| 7.8
| 7.8
| 0.2 |
2009-Jul-08 Wed
| 2.28
| ###
| 2.25
| 2.29
| 808,821
| 909,923
| 74.4
| 74.4
| ### |
2009-Jul-07 Tue
| 2.26
| ###
| 2.25
| 2.27
| 258,446
| 290,751
| ###
| ###
| 0.2 |
2009-Jul-06 Mon
| ###
| ###
| 2.25
| 2.26
|
|
| 24.1
| 24.1
| ### |
2009-Jul-03 Fri
| ###
| 2.4
| ###
| ###
| 381,054
| ###
| 12.6
| 12.6
| 0.0 |
2009-Jul-02 Thu
| 2.4
| 2.46
| ###
| 2.42
|
|
| ###
| ###
| 0.2 |
2009-Jul-01 Wed
| 2.27
| 2.43
| 2.27
| 2.42
|
|
| 93.5
| 93.5
| 0.2 |
2009-Jun-30 Tue
| ###
| ###
| 2.26
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2009-Jun-29 Mon
| ###
| 2.4
| ###
| ###
| 320,579
| ###
| 80.7
| 80.7
| 0.0 |
2009-Jun-26 Fri
| 2.4
| 2.42
| ###
| 2.41
|
|
| 70.7
| 70.7
| 0.2 |
2009-Jun-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-24 Wed
| ###
| ###
| ###
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2009-Jun-23 Tue
| 2.29
| ###
| 2.27
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-22 Mon
| 2.27
| ###
| 2.27
| 2.29
|
|
| ###
| ###
| ### |
2009-Jun-19 Fri
| ###
| 2.4
| 2.26
| 2.26
|
|
| 13.7
| 13.7
| ### |
2009-Jun-18 Thu
| ###
| ###
| 2.28
| ###
| 1,559,624
| 1,777,971
| 75.4
| 75.4
| 0.0 |
2009-Jun-17 Wed
| 2.51
| 2.53
| ###
| ###
| 766,021
| ###
| 9.5
| 9.5
| 0.0 |
2009-Jun-16 Tue
| ###
| ###
| ###
| 2.42
|
|
| 5.6
| 5.6
| 0.2 |
2009-Jun-15 Mon
| 2.58
| ###
| 2.53
| 2.55
| 1,109,246
| ###
| 33.6
| 33.6
| 0.2 |
2009-Jun-12 Fri
| ###
| 2.7
| 2.51
| ###
| 1,066,359
| ###
| ###
| ###
| 0.0 |
2009-Jun-11 Thu
| ###
| 2.8
| 2.58
| 2.72
| 742,521
| 1,997,381
| ###
| ###
| 0.2 |
2009-Jun-10 Wed
| ###
| ###
| 2.53
| 2.57
|
|
| ###
| ###
| ### |
2009-Jun-09 Tue
| 2.5
| ###
| 2.5
| 2.59
|
|
| 89.7
| 89.7
| 0.2 |
2009-Jun-05 Fri
| 2.58
| ###
| 2.47
| 2.58
| 709,373
| 876,075
| 69.9
| 69.9
| 0.2 |
2009-Jun-04 Thu
| 2.58
| ###
| 2.51
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-03 Wed
| ###
| 2.59
| ###
| 2.59
|
|
| ###
| ###
| 0.2 |
2009-Jun-02 Tue
| 2.28
| ###
| 2.28
| ###
| 933,382
| 1,064,055
| ###
| ###
| 0.0 |
2009-Jun-01 Mon
| ###
| ###
| 2.25
| 2.27
|
|
| 16.6
| 16.6
| 0.2 |
2009-May-29 Fri
| ###
| 2.4
| ###
| 2.4
| 546,142
| 655,370
| ###
| ###
| ### |
2009-May-28 Thu
| ###
| 2.43
| ###
| 2.41
| 590,550
| ###
| 90.1
| 90.1
| 0.2 |
2009-May-27 Wed
| ###
| 2.41
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2009-May-26 Tue
| ###
| ###
| ###
| ###
| 195,387
| 0
| 26.7
| 26.7
| 0.0 |
2009-May-25 Mon
| 2.43
| 2.43
| 2.26
| 2.27
|
|
| ###
| ###
| 0.2 |
2009-May-22 Fri
| ###
| 2.44
| ###
| ###
| 512,447
| 625,185
| ###
| ###
| 0.0 |
2009-May-21 Thu
| ###
| 2.43
| 2.29
| 2.43
| 623,470
| 1,471,389
| 88.9
| 88.9
| ### |
2009-May-20 Wed
| ###
| ###
| 2.26
| 2.28
|
|
| 26.7
| 26.7
| 0.2 |
2009-May-19 Tue
| ###
| ###
| 2.25
| 2.28
|
|
| 15.2
| 15.2
| 0.2 |
2009-May-18 Mon
| 2.25
| ###
| 2.25
| ###
|
|
| 90.0
| 90.0
| 0.0 |
2009-May-15 Fri
| 2.27
| ###
| 2.25
| 2.28
|
|
| 71.6
| 71.6
| 0.2 |
2009-May-14 Thu
| ###
| ###
| 2.24
| 2.26
|
|
| 33.2
| 33.2
| ### |
2009-May-13 Wed
| 2.42
| 2.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-12 Tue
| 2.4
| 2.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-11 Mon
| 2.58
| 2.59
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2009-May-08 Fri
| 2.52
| ###
| 2.51
| 2.58
|
|
| 74.7
| 74.7
| 0.2 |
2009-May-07 Thu
| 2.57
| 2.57
| 2.44
| 2.57
| 1,427,283
| 3,575,343
| ###
| ###
| ### |
2009-May-06 Wed
| ###
| ###
| 2.5
| 2.57
|
|
| ###
| ###
| ### |
2009-May-05 Tue
| 2.48
| ###
| 2.48
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-04 Mon
| 2.45
| 2.5
| 2.44
| 2.48
| 760,583
| 1,878,640
| ###
| ###
| 0.2 |
2009-May-01 Fri
| ###
| 2.46
| ###
| 2.45
|
|
| ###
| ###
| 0.2 |
2009-Apr-30 Thu
| 2.54
| ###
| ###
| ###
|
|
| 5.3
| 5.3
| 0.0 |
2009-Apr-29 Wed
| 2.45
| 2.55
| 2.42
| 2.49
|
|
| 74.8
| 74.8
| 0.2 |
2009-Apr-28 Tue
| ###
| 2.48
| ###
| 2.45
| 303,678
| ###
| ###
| ###
| 0.2 |
2009-Apr-27 Mon
| 2.45
| 2.48
| ###
| 2.48
|
|
| ###
| ###
| 0.2 |
2009-Apr-24 Fri
| ###
| 2.42
| ###
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2009-Apr-23 Thu
| 2.44
| 2.44
| ###
| ###
|
|
| 13.9
| 13.9
| 0.0 |
2009-Apr-22 Wed
| 2.5
| 2.52
| 2.43
| 2.45
|
|
| ###
| ###
| 0.2 |
2009-Apr-21 Tue
| 2.52
| 2.55
| ###
| 2.45
| 780,459
| 995,085
| 19.5
| 19.5
| 0.2 |
2009-Apr-20 Mon
| ###
| ###
| 2.42
| 2.55
|
|
| 17.0
| 17.0
| 0.2 |
2009-Apr-17 Fri
| 2.73
| 2.83
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-16 Thu
| 2.7
| 2.8
| ###
| 2.75
|
|
| 74.8
| 74.8
| ### |
2009-Apr-15 Wed
| 2.54
| 2.71
| 2.51
| ###
| 733,326
| 1,913,980
| ###
| ###
| 0.0 |
2009-Apr-14 Tue
| 2.48
| ###
| ###
| 2.58
|
|
| ###
| ###
| 0.2 |
2009-Apr-09 Thu
| 2.47
| 2.49
| 2.4
| 2.43
|
|
| 18.0
| 18.0
| ### |
2009-Apr-08 Wed
| 2.5
| 2.54
| 2.45
| 2.47
| 453,682
| ###
| ###
| ###
| ### |
2009-Apr-07 Tue
| 2.59
| ###
| 2.54
| 2.55
| 250,447
| ###
| 30.4
| 30.4
| 0.2 |
2009-Apr-06 Mon
| 2.57
| 2.59
| 2.5
| 2.53
|
|
| 24.4
| 24.4
| ### |
2009-Apr-03 Fri
| 2.5
| 2.57
| 2.5
| 2.53
| 276,478
| 700,871
| ###
| ###
| ### |
2009-Apr-02 Thu
| 2.45
| 2.59
| 2.44
| 2.5
|
|
| ###
| ###
| 0.2 |
2009-Apr-01 Wed
| 2.4
| 2.5
| ###
| 2.42
|
|
| 73.4
| 73.4
| 0.2 |
2009-Mar-31 Tue
| 2.49
| 2.55
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2009-Mar-30 Mon
| 2.48
| 2.54
| 2.45
| 2.54
|
|
| 82.6
| 82.6
| ### |
2009-Mar-27 Fri
| 2.43
| 2.48
| ###
| 2.46
| 386,882
| ###
| 71.2
| 71.2
| 0.2 |
2009-Mar-26 Thu
| 2.49
| 2.49
| ###
| 2.4
| 272,378
| ###
| 12.1
| 12.1
| ### |
2009-Mar-25 Wed
| ###
| 2.43
| 2.27
| 2.41
| 456,643
| ###
| 86.5
| 86.5
| 0.2 |
2009-Mar-24 Tue
| 2.29
| 2.44
| 2.21
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2009-Mar-23 Mon
| 2.21
| 2.25
| ###
| 2.24
|
|
| ###
| ###
| ### |
2009-Mar-20 Fri
| 2.22
| 2.25
| ###
| 2.2
| 722,071
| 812,329
| 30.1
| 30.1
| 0.2 |
2009-Mar-19 Thu
| ###
| ###
| 2.21
| 2.25
| 3,259,374
| ###
| 8.8
| 8.8
| ### |
2009-Mar-18 Wed
| ###
| ###
| ###
| ###
|
|
| 93.2
| 93.2
| 0.0 |
2009-Mar-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-16 Mon
| ###
| ###
| 1.85
| ###
| 1,651,579
| ###
| 70.7
| 70.7
| 0.0 |
2009-Mar-13 Fri
| 1.85
| ###
| 1.84
| 1.88
|
|
| ###
| ###
| 0.1 |
2009-Mar-12 Thu
| 1.72
| 1.85
| ###
| 1.81
|
|
| 91.1
| 91.1
| ### |
2009-Mar-11 Wed
| 1.71
| ###
| ###
| ###
| 724,087
| 0
| 71.7
| 71.7
| 0.0 |
2009-Mar-10 Tue
| 1.76
| 1.78
| ###
| 1.71
| 338,529
| ###
| 19.3
| 19.3
| 0.1 |
2009-Mar-09 Mon
| 1.855
| 1.86
| 1.72
| ###
| 279,627
| ###
| 18.9
| 18.9
| 0.0 |
2009-Mar-06 Fri
| ###
| ###
| 1.85
| 1.885
|
|
| ###
| ###
| 0.1 |
2009-Mar-05 Thu
| ###
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2009-Mar-04 Wed
| ###
| ###
| ###
| ###
| 300,850
| 0
| 87.8
| 87.8
| 0.0 |
2009-Mar-03 Tue
| 2
| ###
| ###
| ###
| 376,787
| 0
| ###
| ###
| 0.0 |
2009-Mar-02 Mon
| ###
| ###
| ###
| ###
| 260,748
| 0
| ###
| ###
| 0.0 |
2009-Feb-27 Fri
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-26 Thu
| 2.2
| 2.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-24 Tue
| ###
| ###
| ###
| ###
| 330,346
| 0
| 28.8
| 28.8
| 0.0 |
2009-Feb-23 Mon
| ###
| ###
| ###
| ###
| 211,280
| 0
| ###
| ###
| 0.0 |
2009-Feb-20 Fri
| 2.22
| 2.24
| ###
| ###
| 338,156
| ###
| 14.4
| 14.4
| 0.0 |
2009-Feb-19 Thu
| ###
| ###
| ###
| 2.26
|
|
| ###
| ###
| ### |
2009-Feb-18 Wed
| 2.29
| ###
| ###
| 2.2
| 354,423
| 0
| 14.3
| 14.3
| 0.2 |
2009-Feb-17 Tue
| ###
| 2.43
| 2.27
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2009-Feb-16 Mon
| ###
| 2.42
| 2.26
| ###
|
|
| 17.5
| 17.5
| 0.0 |
2009-Feb-13 Fri
| ###
| 2.45
| ###
| 2.4
| 377,252
| ###
| 66.5
| 66.5
| ### |
2009-Feb-12 Thu
| 2.29
| 2.52
| 2.29
| 2.45
|
|
| 93.2
| 93.2
| 0.2 |
2009-Feb-11 Wed
| ###
| ###
| ###
| 2.29
|
|
| 90.1
| 90.1
| ### |
2009-Feb-10 Tue
| ###
| ###
| 2.22
| 2.23
|
|
| ###
| ###
| ### |
2009-Feb-09 Mon
| 2.27
| ###
| 2.27
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2009-Feb-06 Fri
| ###
| ###
| 2.28
| ###
|
|
| 14.5
| 14.5
| 0.0 |
2009-Feb-05 Thu
| ###
| ###
| ###
| ###
|
|
| 33.9
| 33.9
| 0.0 |
2009-Feb-04 Wed
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-03 Tue
| 2.45
| 2.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-02 Mon
| ###
| 2.47
| ###
| 2.45
| 383,651
| ###
| 89.9
| 89.9
| 0.2 |
2009-Jan-30 Fri
| 2.44
| 2.5
| ###
| ###
| 737,889
| ###
| 19.0
| 19.0
| 0.0 |
2009-Jan-29 Thu
| 2.52
| 2.57
| 2.45
| 2.55
|
|
| 80.3
| 80.3
| 0.2 |
2009-Jan-28 Wed
| 2.45
| 2.52
| 2.42
| 2.51
|
|
| 81.3
| 81.3
| ### |
2009-Jan-27 Tue
| 2.46
| ###
| 2.42
| 2.58
| 851,723
| 1,030,584
| 93.3
| 93.3
| 0.2 |
2009-Jan-23 Fri
| 2.5
| 2.5
| 2.41
| 2.43
| 526,143
| 1,291,681
| 30.5
| 30.5
| ### |
2009-Jan-22 Thu
| ###
| ###
| 2.46
| 2.53
|
|
| 22.6
| 22.6
| ### |
2009-Jan-21 Wed
| 2.85
| 2.86
| 2.59
| ###
|
|
| 4.6
| 4.6
| 0.0 |
2009-Jan-20 Tue
| 2.82
| 2.88
| 2.79
| 2.82
| 391,880
| 1,110,979
| 83.8
| 83.8
| ### |
2009-Jan-19 Mon
| ###
| ###
| 2.76
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2009-Jan-16 Fri
| 2.79
| ###
| 2.74
| ###
|
|
| 93.2
| 93.2
| 0.0 |
2009-Jan-15 Thu
| 2.81
| ###
| 2.76
| 2.82
|
|
| ###
| ###
| ### |
2009-Jan-14 Wed
| 2.85
| ###
| 2.74
| ###
| 423,947
| ###
| ###
| ###
| 0.0 |
2009-Jan-13 Tue
| 2.88
| ###
| 2.87
| ###
| 748,181
| ###
| 76.1
| 76.1
| 0.0 |
2009-Jan-12 Mon
| 2.79
| ###
| 2.7
| ###
| 474,983
| 641,227
| 91.6
| 91.6
| 0.0 |
2009-Jan-09 Fri
| ###
| ###
| 2.82
| 2.84
| 816,427
| ###
| ###
| ###
| 0.2 |
2009-Jan-08 Thu
| ###
| ###
| 2.86
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2009-Jan-07 Wed
| ###
| ###
| 2.87
| ###
|
|
| 64.8
| 64.8
| 0.0 |
2009-Jan-06 Tue
| ###
| ###
| 2.86
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2009-Jan-05 Mon
| 2.87
| ###
| 2.78
| 2.85
|
|
| 32.3
| 32.3
| ### |
2009-Jan-02 Fri
| 2.87
| ###
| 2.77
| 2.85
| 110,975
| ###
| ###
| ###
| ### |
2008-Dec-31 Wed
| 2.88
| ###
| 2.76
| ###
|
|
| 62.7
| 62.7
| 0.0 |
2008-Dec-30 Tue
| ###
| ###
| 2.89
| ###
|
|
| 61.2
| 61.2
| 0.0 |
2008-Dec-29 Mon
| 2.88
| ###
| 2.87
| ###
| 240,482
| ###
| ###
| ###
| 0.0 |
2008-Dec-24 Wed
| 2.8
| 2.88
| 2.77
| 2.87
| 129,643
| 366,241
| 78.9
| 78.9
| ### |
2008-Dec-23 Tue
| 2.76
| 2.8
| 2.71
| 2.8
|
|
| 79.1
| 79.1
| 0.2 |
2008-Dec-22 Mon
| 2.79
| 2.79
| 2.59
| ###
|
|
| 18.8
| 18.8
| 0.0 |
2008-Dec-19 Fri
| 2.76
| 2.82
| ###
| 2.73
| 464,485
| 654,923
| ###
| ###
| ### |
2008-Dec-18 Thu
| 2.74
| 2.89
| ###
| 2.88
|
|
| ###
| ###
| 0.2 |
2008-Dec-17 Wed
| ###
| 2.82
| 2.59
| 2.74
| 407,084
| ###
| ###
| ###
| 0.2 |
2008-Dec-16 Tue
| 2.74
| 2.77
| 2.57
| 2.58
|
|
| ###
| ###
| 0.2 |
2008-Dec-15 Mon
| 2.7
| 2.84
| ###
| 2.73
| 327,476
| ###
| 72.3
| 72.3
| ### |
2008-Dec-12 Fri
| ###
| 2.84
| ###
| 2.74
|
|
| 87.4
| 87.4
| 0.2 |
2008-Dec-11 Thu
| 2.5
| 2.75
| ###
| 2.72
| 638,277
| ###
| 94.1
| 94.1
| 0.2 |
2008-Dec-10 Wed
| 2.4
| ###
| 2.4
| 2.59
|
|
| 92.9
| 92.9
| 0.2 |
2008-Dec-09 Tue
| 2.29
| 2.41
| 2.24
| 2.41
| 441,929
| 1,027,484
| ###
| ###
| 0.2 |
2008-Dec-08 Mon
| ###
| ###
| 2.25
| ###
| 457,076
| ###
| ###
| ###
| 0.0 |
2008-Dec-05 Fri
| ###
| 2.44
| 2.26
| 2.26
|
|
| ###
| ###
| ### |
2008-Dec-04 Thu
| ###
| ###
| 2.25
| ###
| 223,252
| 251,158
| ###
| ###
| 0.0 |
2008-Dec-03 Wed
| 2.21
| ###
| 2.21
| ###
| 308,122
| 340,474
| 89.1
| 89.1
| 0.0 |
2008-Dec-02 Tue
| ###
| 2.43
| ###
| 2.23
| 446,248
| ###
| 11.2
| 11.2
| ### |
2008-Dec-01 Mon
| ###
| 2.45
| ###
| ###
| 216,824
| ###
| ###
| ###
| 0.0 |
2008-Nov-28 Fri
| 2.44
| 2.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-27 Thu
| 2.49
| 2.49
| 2.28
| ###
| 402,552
| 960,086
| 15.7
| 15.7
| 0.0 |
2008-Nov-26 Wed
| 2.49
| ###
| ###
| ###
| 654,877
| 0
| 22.9
| 22.9
| 0.0 |
2008-Nov-25 Tue
| 2.27
| 2.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-24 Mon
| ###
| ###
| ###
| ###
| 413,923
| 0
| 80.5
| 80.5
| 0.0 |
2008-Nov-21 Fri
| ###
| 2.28
| ###
| 2.25
| 669,144
| 762,824
| 91.6
| 91.6
| ### |
2008-Nov-20 Thu
| ###
| ###
| ###
| 2.28
|
|
| ###
| ###
| 0.2 |
2008-Nov-19 Wed
| ###
| 2.46
| ###
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2008-Nov-18 Tue
| 2.5
| 2.51
| 2.26
| ###
|
|
| 15.9
| 15.9
| 0.0 |
2008-Nov-17 Mon
| 2.48
| 2.5
| 2.43
| 2.48
| 204,842
| ###
| 82.1
| 82.1
| 0.2 |
2008-Nov-14 Fri
| 2.54
| ###
| 2.52
| 2.58
|
|
| ###
| ###
| 0.2 |
2008-Nov-13 Thu
| 2.44
| 2.52
| 2.43
| 2.46
| 309,625
| 766,321
| 83.6
| 83.6
| 0.2 |
2008-Nov-12 Wed
| 2.75
| 2.8
| 2.53
| 2.54
| 363,773
| 969,455
| ###
| ###
| ### |
2008-Nov-11 Tue
| 2.71
| 2.85
| 2.71
| 2.75
|
|
| 86.8
| 86.8
| ### |
2008-Nov-10 Mon
| ###
| ###
| 2.8
| 2.85
| 452,451
| ###
| 31.1
| 31.1
| ### |
2008-Nov-07 Fri
| 2.81
| ###
| 2.74
| 2.83
| 279,376
| 382,745
| ###
| ###
| 0.2 |
2008-Nov-06 Thu
| 2.8
| ###
| ###
| 2.78
|
|
| 41.2
| 41.2
| 0.2 |
2008-Nov-05 Wed
| 2.79
| 3
| 2.75
| 3
| 465,780
| ###
| ###
| ###
| 0.2 |
2008-Nov-04 Tue
| 2.5
| 2.79
| 2.43
| 2.79
|
|
| ###
| ###
| ### |
2008-Nov-03 Mon
| 2.4
| 2.56
| 2.4
| 2.56
|
|
| 83.5
| 83.5
| 0.2 |
2008-Oct-31 Fri
| 2.53
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-30 Thu
| 2.7
| 2.79
| ###
| ###
| 445,778
| ###
| 21.0
| 21.0
| 0.0 |
2008-Oct-29 Wed
| 2.78
| 2.8
| ###
| 2.71
|
|
| ###
| ###
| ### |
2008-Oct-28 Tue
| ###
| 2.7
| 2.56
| 2.57
|
|
| 36.9
| 36.9
| ### |
2008-Oct-27 Mon
| ###
| 2.78
| ###
| 2.71
| 339,678
| 472,152
| ###
| ###
| ### |
2008-Oct-24 Fri
| 2.75
| 2.75
| ###
| 2.7
| 237,771
| ###
| ###
| ###
| 0.2 |
2008-Oct-23 Thu
| ###
| 2.77
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2008-Oct-22 Wed
| 2.73
| ###
| 2.73
| 2.77
|
|
| 83.1
| 83.1
| 0.2 |
2008-Oct-21 Tue
| 2.77
| ###
| 2.71
| ###
| 455,674
| ###
| 87.1
| 87.1
| 0.0 |
2008-Oct-20 Mon
| ###
| 2.8
| ###
| 2.8
| 900,847
| 1,261,185
| 94.1
| 94.1
| 0.2 |
2008-Oct-17 Fri
| 2.8
| 2.8
| ###
| 2.74
|
|
| 40.2
| 40.2
| 0.2 |
2008-Oct-16 Thu
| 2.8
| 2.8
| ###
| 2.74
| 703,657
| ###
| 40.3
| 40.3
| 0.2 |
2008-Oct-15 Wed
| ###
| ###
| 2.83
| ###
| 805,473
| 1,139,744
| 81.1
| 81.1
| 0.0 |
2008-Oct-14 Tue
| 2.89
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-13 Mon
| ###
| ###
| 2.56
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2008-Oct-10 Fri
| 2.4
| ###
| ###
| 2.48
| 718,984
| 0
| ###
| ###
| 0.2 |
2008-Oct-09 Thu
| 2.54
| ###
| 2.54
| ###
| 510,757
| ###
| 87.6
| 87.6
| 0.0 |
2008-Oct-08 Wed
| 2.57
| 2.7
| 2.51
| ###
| 349,740
| 911,072
| 91.2
| 91.2
| 0.0 |
2008-Oct-07 Tue
| 2.5
| 2.85
| 2.44
| 2.7
| 609,859
| 1,613,077
| ###
| ###
| 0.2 |
2008-Oct-06 Mon
| 2.7
| 2.7
| 2.52
| 2.59
| 128,854
| ###
| ###
| ###
| 0.2 |
2008-Oct-03 Fri
| 2.7
| 2.8
| ###
| 2.75
|
|
| 79.9
| 79.9
| ### |
2008-Oct-02 Thu
| 2.85
| 2.89
| ###
| 2.83
|
|
| 39.0
| 39.0
| 0.2 |
2008-Oct-01 Wed
| 2.85
| ###
| 2.79
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2008-Sep-30 Tue
| 2.77
| 2.84
| 2.71
| 2.8
| 334,240
| ###
| ###
| ###
| 0.2 |
2008-Sep-29 Mon
| ###
| ###
| 2.75
| 2.75
| 322,757
| ###
| ###
| ###
| ### |
2008-Sep-26 Fri
| 2.81
| 2.84
| 2.77
| 2.8
| 379,825
| ###
| 43.1
| 43.1
| 0.2 |
2008-Sep-25 Thu
| 2.75
| 2.89
| ###
| 2.89
| 574,358
| 829,947
| 91.0
| 91.0
| ### |
2008-Sep-24 Wed
| 2.75
| 2.78
| 2.73
| 2.75
| 529,749
| 1,459,458
| ###
| ###
| ### |
2008-Sep-23 Tue
| ###
| 2.75
| 2.57
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-22 Mon
| 2.76
| 2.79
| 2.59
| 2.7
| 698,175
| ###
| 29.9
| 29.9
| 0.2 |
2008-Sep-19 Fri
| 2.74
| 2.79
| ###
| 2.72
| 931,657
| ###
| ###
| ###
| 0.2 |
2008-Sep-18 Thu
| 2.59
| 2.79
| 2.58
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2008-Sep-17 Wed
| 2.81
| 2.83
| 2.71
| 2.75
|
|
| 28.9
| 28.9
| ### |
2008-Sep-16 Tue
| 2.88
| 2.88
| 2.71
| 2.75
| 699,942
| ###
| ###
| ###
| ### |
2008-Sep-15 Mon
| 2.87
| ###
| 2.84
| 2.84
| 289,355
| 410,884
| ###
| ###
| 0.2 |
2008-Sep-12 Fri
| ###
| ###
| ###
| ###
| 290,325
| 0
| 27.9
| 27.9
| 0.0 |
2008-Sep-11 Thu
| ###
| ###
| ###
| ###
| 370,244
| 0
| 41.4
| 41.4
| 0.0 |
2008-Sep-10 Wed
| ###
| 3.2
| ###
| ###
| 481,440
| ###
| 17.6
| 17.6
| 0.0 |
2008-Sep-09 Tue
| ###
| 3.23
| ###
| ###
| 725,574
| ###
| 37.3
| 37.3
| 0.0 |
2008-Sep-08 Mon
| ###
| ###
| ###
| ###
|
|
| 91.6
| 91.6
| 0.0 |
2008-Sep-05 Fri
| 3
| ###
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2008-Sep-04 Thu
| 3.24
| 3.24
| ###
| ###
| 737,086
| 1,194,079
| ###
| ###
| 0.0 |
2008-Sep-03 Wed
| ###
| 3.29
| ###
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2008-Sep-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-01 Mon
| 2.85
| ###
| 2.83
| 2.85
|
|
| 67.5
| 67.5
| ### |
2008-Aug-29 Fri
| 2.84
| ###
| 2.82
| 2.85
| 737,741
| ###
| 64.1
| 64.1
| ### |
2008-Aug-28 Thu
| 2.82
| 2.84
| 2.8
| 2.84
|
|
| 72.0
| 72.0
| 0.2 |
2008-Aug-27 Wed
| 2.84
| 2.84
| 2.77
| 2.84
| 153,955
| 431,843
| 71.1
| 71.1
| 0.2 |
2008-Aug-26 Tue
| 2.83
| 2.84
| 2.71
| 2.82
| 260,478
| 722,826
| 24.6
| 24.6
| ### |
2008-Aug-25 Mon
| 2.76
| 2.88
| 2.76
| 2.84
|
|
| 85.4
| 85.4
| 0.2 |
2008-Aug-22 Fri
| ###
| 2.73
| ###
| 2.73
|
|
| ###
| ###
| ### |
2008-Aug-21 Thu
| 2.72
| 2.73
| ###
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2008-Aug-20 Wed
| ###
| ###
| 2.75
| 2.75
|
|
| 7.1
| 7.1
| ### |
2008-Aug-19 Tue
| 2.89
| ###
| 2.7
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2008-Aug-18 Mon
| ###
| ###
| ###
| ###
| 624,877
| 0
| ###
| ###
| 0.0 |
2008-Aug-15 Fri
| 3
| 3
| 2.87
| ###
| 285,947
| 839,254
| ###
| ###
| 0.0 |
2008-Aug-14 Thu
| 2.89
| ###
| 2.87
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-13 Wed
| ###
| ###
| 2.83
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-12 Tue
| 3
| 3
| 2.84
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2008-Aug-11 Mon
| ###
| ###
| ###
| ###
| 555,284
| 0
| ###
| ###
| 0.0 |
2008-Aug-08 Fri
| 2.84
| 2.88
| 2.8
| 2.88
| 392,383
| ###
| ###
| ###
| 0.2 |
2008-Aug-07 Thu
| 2.85
| 2.86
| 2.79
| 2.79
| 332,754
| ###
| ###
| ###
| ### |
2008-Aug-06 Wed
| 2.82
| 2.87
| 2.81
| 2.85
| 292,621
| 831,043
| ###
| ###
| ### |
2008-Aug-05 Tue
| 2.71
| 2.77
| 2.7
| 2.75
|
|
| 85.1
| 85.1
| ### |
2008-Aug-04 Mon
| 2.7
| 2.76
| ###
| ###
| 364,850
| ###
| 37.9
| 37.9
| 0.0 |
2008-Aug-01 Fri
| 2.71
| 2.75
| ###
| ###
| 423,928
| ###
| 27.3
| 27.3
| 0.0 |
2008-Jul-31 Thu
| 2.71
| 2.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-30 Wed
| 2.89
| ###
| 2.73
| 2.74
| 475,271
| 648,744
| 6.5
| 6.5
| 0.2 |
2008-Jul-29 Tue
| 2.89
| ###
| 2.85
| 2.87
|
|
| ###
| ###
| ### |
2008-Jul-28 Mon
| ###
| 3
| ###
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2008-Jul-25 Fri
| ###
| ###
| 2.8
| 2.89
|
|
| 15.9
| 15.9
| ### |
2008-Jul-24 Thu
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2008-Jul-23 Wed
| ###
| ###
| 2.87
| ###
| 515,070
| 739,125
| ###
| ###
| 0.0 |
2008-Jul-22 Tue
| 2.87
| 2.88
| 2.79
| 2.86
| 282,255
| ###
| ###
| ###
| 0.2 |
2008-Jul-21 Mon
| 2.86
| ###
| 2.85
| 2.87
| 522,024
| 743,884
| ###
| ###
| ### |
2008-Jul-18 Fri
| 2.71
| 2.77
| ###
| 2.76
| 275,544
| 381,628
| 84.2
| 84.2
| 0.2 |
2008-Jul-17 Thu
| ###
| 2.74
| 2.59
| 2.72
|
|
| 84.1
| 84.1
| 0.2 |
2008-Jul-16 Wed
| ###
| ###
| 2.52
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-15 Tue
| 2.46
| ###
| 2.46
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-14 Mon
| 2.51
| 2.56
| 2.46
| 2.46
| 268,172
| ###
| ###
| ###
| 0.2 |
2008-Jul-11 Fri
| 2.55
| ###
| 2.55
| 2.58
|
|
| ###
| ###
| 0.2 |
2008-Jul-10 Thu
| 2.57
| ###
| 2.53
| 2.55
|
|
| 34.7
| 34.7
| 0.2 |
2008-Jul-09 Wed
| 2.58
| ###
| 2.57
| ###
| 637,444
| ###
| 80.4
| 80.4
| 0.0 |
2008-Jul-08 Tue
| ###
| ###
| 2.49
| 2.57
| 374,958
| 466,822
| 26.4
| 26.4
| ### |
2008-Jul-07 Mon
| 2.59
| 2.59
| 2.51
| 2.59
|
|
| 75.4
| 75.4
| 0.2 |
2008-Jul-04 Fri
| ###
| ###
| 2.5
| ###
| 239,884
| 299,855
| 66.6
| 66.6
| 0.0 |
2008-Jul-03 Thu
| 2.54
| ###
| 2.5
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-02 Wed
| 2.46
| 2.52
| ###
| 2.49
| 484,150
| 610,029
| ###
| ###
| 0.2 |
2008-Jul-01 Tue
| 2.52
| 2.57
| 2.46
| 2.52
|
|
| 72.7
| 72.7
| ### |
2008-Jun-30 Mon
| ###
| 2.7
| 2.5
| 2.5
|
|
| 11.0
| 11.0
| 0.2 |
2008-Jun-27 Fri
| ###
| ###
| 2.52
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2008-Jun-26 Thu
| 2.79
| 2.8
| 2.7
| 2.7
| 1,263,340
| 3,474,185
| 15.1
| 15.1
| 0.2 |
2008-Jun-25 Wed
| ###
| 2.78
| 2.59
| 2.78
|
|
| ###
| ###
| 0.2 |
|