End of day Prices (full format), 225 Days for (HDF) APA SUB GROUP
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.05 |
2009-Jun-18 Thu
| ###
| ###
| 1.25
| 1.29
|
|
| 7.2
| 7.2
| 0.1 |
2009-Jun-17 Wed
| 1.425
| 1.445
| ###
| ###
| 466,056
| 336,725
| 12.8
| 12.8
| 0.0 |
2009-Jun-16 Tue
| 1.43
| 1.48
| 1.41
| 1.445
|
|
| 81.3
| 81.3
| ### |
2009-Jun-15 Mon
| ###
| 1.48
| 1.355
| ###
| 1,090,326
| ###
| 88.6
| 88.6
| 0.0 |
2009-Jun-12 Fri
| 1.47
| ###
| ###
| ###
| 587,540
| 0
| 7.1
| 7.1
| 0.0 |
2009-Jun-11 Thu
| ###
| ###
| ###
| 1.45
| 431,370
| 0
| 82.1
| 82.1
| ### |
2009-Jun-10 Wed
| ###
| ###
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2009-Jun-09 Tue
| 1.43
| 1.43
| ###
| ###
|
|
| 15.7
| 15.7
| 0.0 |
2009-Jun-05 Fri
| 1.58
| ###
| ###
| 1.475
|
|
| ###
| ###
| 0.1 |
2009-Jun-04 Thu
| 1.51
| ###
| 1.51
| 1.56
|
|
| 87.8
| 87.8
| ### |
2009-Jun-03 Wed
| ###
| 1.54
| ###
| 1.51
| 908,321
| ###
| ###
| ###
| 0.1 |
2009-Jun-02 Tue
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2009-Jun-01 Mon
| 1.23
| 1.325
| 1.23
| 1.28
| 1,096,227
| 1,400,429
| ###
| ###
| ### |
2009-May-29 Fri
| ###
| 1.23
| ###
| ###
| 486,081
| ###
| 81.0
| 81.0
| 0.0 |
2009-May-28 Thu
| 1.175
| ###
| ###
| ###
| 550,685
| 0
| 10.6
| 10.6
| 0.0 |
2009-May-27 Wed
| ###
| ###
| ###
| ###
| 655,586
| 0
| ###
| ###
| 0.0 |
2009-May-26 Tue
| ###
| ###
| ###
| ###
|
|
| 90.2
| 90.2
| 0.0 |
2009-May-25 Mon
| ###
| ###
| ###
| ###
| 504,172
| 0
| 84.3
| 84.3
| 0.0 |
2009-May-22 Fri
| ###
| 0.975
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-21 Thu
| ###
| ###
| 0.88
| ###
|
|
| 89.3
| 89.3
| 0.0 |
2009-May-20 Wed
| ###
| ###
| 0.87
| 0.89
| 465,288
| ###
| 28.1
| 28.1
| ### |
2009-May-19 Tue
| ###
| ###
| 0.89
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-18 Mon
| 0.87
| 0.925
| 0.85
| ###
| 276,129
| ###
| ###
| ###
| 0.0 |
2009-May-15 Fri
| ###
| ###
| 0.875
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2009-May-14 Thu
| 0.885
| 0.885
| ###
| 0.88
|
|
| ###
| ###
| 0.1 |
2009-May-13 Wed
| ###
| ###
| 0.89
| ###
| 235,259
| ###
| 14.4
| 14.4
| 0.0 |
2009-May-12 Tue
| ###
| ###
| 0.885
| ###
| 769,781
| 340,628
| ###
| ###
| 0.0 |
2009-May-11 Mon
| ###
| ###
| 0.885
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-08 Fri
| 0.82
| ###
| 0.81
| 0.87
|
|
| 87.0
| 87.0
| 0.1 |
2009-May-07 Thu
| 0.79
| 0.825
| 0.77
| 0.82
|
|
| ###
| ###
| 0.1 |
2009-May-06 Wed
| 0.76
| 0.775
| 0.74
| 0.76
|
|
| ###
| ###
| 0.1 |
2009-May-05 Tue
| 0.745
| 0.77
| 0.74
| 0.755
|
|
| 73.1
| 73.1
| ### |
2009-May-04 Mon
| 0.73
| 0.75
| 0.72
| 0.74
|
|
| 67.1
| 67.1
| 0.1 |
2009-May-01 Fri
| ###
| 0.73
| ###
| 0.73
|
|
| 91.1
| 91.1
| 0.1 |
2009-Apr-30 Thu
| ###
| 0.7
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2009-Apr-29 Wed
| ###
| ###
| ###
| 0.655
| 460,985
| 0
| ###
| ###
| ### |
2009-Apr-28 Tue
| ###
| 0.675
| ###
| ###
| 378,646
| ###
| ###
| ###
| 0.0 |
2009-Apr-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-24 Fri
| ###
| ###
| 0.645
| 0.655
| 393,153
| ###
| 10.7
| 10.7
| ### |
2009-Apr-23 Thu
| 0.7
| 0.7
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2009-Apr-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-21 Tue
| 0.655
| ###
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2009-Apr-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-16 Thu
| ###
| 0.7
| ###
| ###
|
|
| 13.4
| 13.4
| 0.0 |
2009-Apr-15 Wed
| 0.7
| 0.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-14 Tue
| 0.685
| 0.725
| 0.685
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-09 Thu
| 0.71
| 0.71
| ###
| 0.675
|
|
| ###
| ###
| 0.0 |
2009-Apr-08 Wed
| 0.72
| 0.725
| 0.655
| ###
|
|
| 5.6
| 5.6
| 0.0 |
2009-Apr-07 Tue
| 0.675
| 0.72
| 0.675
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-06 Mon
| 0.72
| 0.73
| 0.655
| ###
|
|
| 6.8
| 6.8
| 0.0 |
2009-Apr-03 Fri
| ###
| 0.77
| 0.72
| 0.72
|
|
| 21.6
| 21.6
| ### |
2009-Apr-02 Thu
| 0.75
| 0.83
| ###
| 0.72
|
|
| 10.3
| 10.3
| ### |
2009-Apr-01 Wed
| ###
| 0.775
| ###
| 0.71
| 1,603,988
| 621,545
| 98.2
| 98.2
| ### |
2009-Mar-31 Tue
| 0.55
| ###
| 0.55
| ###
| 790,344
| 217,344
| ###
| ###
| 0.0 |
2009-Mar-30 Mon
| 0.58
| ###
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2009-Mar-27 Fri
| 0.545
| 0.625
| 0.545
| 0.575
|
|
| ###
| ###
| ### |
2009-Mar-26 Thu
| 0.575
| 0.575
| 0.54
| 0.545
| 455,884
| 254,155
| 7.8
| 7.8
| 0.0 |
2009-Mar-25 Wed
| 0.56
| ###
| 0.52
| 0.54
| 411,923
| ###
| ###
| ###
| 0.0 |
2009-Mar-24 Tue
| 0.59
| 0.625
| 0.56
| 0.575
| 1,510,044
| ###
| ###
| ###
| ### |
2009-Mar-23 Mon
| ###
| 0.57
| 0.5
| 0.57
| 1,171,882
| 626,956
| 90.2
| 90.2
| ### |
2009-Mar-20 Fri
| ###
| 0.585
| ###
| 0.56
|
|
| 30.5
| 30.5
| ### |
2009-Mar-19 Thu
| 0.53
| ###
| 0.53
| 0.57
| 3,921,126
| ###
| ###
| ###
| ### |
2009-Mar-18 Wed
| 0.44
| 0.55
| 0.44
| 0.52
| 2,304,987
| ###
| ###
| ###
| 0.0 |
2009-Mar-17 Tue
| 0.42
| 0.44
| 0.42
| 0.425
|
|
| ###
| ###
| ### |
2009-Mar-16 Mon
| 0.445
| 0.455
| 0.4
| ###
| 2,422,644
| 1,035,680
| 5.0
| 5.0
| 0.0 |
2009-Mar-13 Fri
| ###
| ###
| ###
| 0.44
| 2,575,626
| 0
| 94.4
| 94.4
| ### |
2009-Mar-12 Thu
| ###
| 0.4
| ###
| 0.375
| 785,084
| ###
| 9.6
| 9.6
| ### |
2009-Mar-11 Wed
| 0.45
| 0.475
| 0.385
| 0.385
| 1,825,788
| 785,088
| 1.7
| 1.7
| 0.0 |
2009-Mar-10 Tue
| ###
| 0.425
| 0.29
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-09 Mon
| 0.55
| 0.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-06 Fri
| 0.73
| ###
| 0.53
| 0.53
| 5,766,451
| ###
| ###
| ###
| 0.0 |
2009-Mar-05 Thu
| 0.86
| 0.875
| 0.7
| 0.78
|
|
| ###
| ###
| 0.1 |
2009-Mar-04 Wed
| 1
| ###
| 0.8
| 0.83
|
|
| 1.6
| 1.6
| ### |
2009-Mar-03 Tue
| 1.045
| ###
| 0.925
| 1.025
|
|
| ###
| ###
| ### |
2009-Mar-02 Mon
| ###
| ###
| 1.045
| ###
| 1,019,644
| ###
| ###
| ###
| 0.0 |
2009-Feb-27 Fri
| 1.25
| 1.4
| ###
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2009-Feb-26 Thu
| 1.51
| 1.51
| ###
| 1.27
|
|
| ###
| ###
| ### |
2009-Feb-25 Wed
| 1.51
| 1.52
| 1.485
| 1.5
| 531,170
| 798,082
| 35.6
| 35.6
| 0.1 |
2009-Feb-24 Tue
| 1.49
| 1.53
| 1.48
| 1.51
|
|
| 79.5
| 79.5
| 0.1 |
2009-Feb-23 Mon
| ###
| 1.7
| 1.49
| 1.49
| 570,070
| ###
| 32.1
| 32.1
| ### |
2009-Feb-20 Fri
| 1.53
| ###
| ###
| 1.53
| 723,080
| 0
| 78.4
| 78.4
| ### |
2009-Feb-19 Thu
| 1.46
| ###
| 1.385
| 1.55
| 1,053,588
| ###
| ###
| ###
| ### |
2009-Feb-18 Wed
| ###
| ###
| 1.5
| 1.5
| 665,370
| 499,027
| 3.8
| 3.8
| 0.1 |
2009-Feb-17 Tue
| 1.77
| 1.77
| ###
| ###
|
|
| 12.4
| 12.4
| 0.0 |
2009-Feb-16 Mon
| 1.8
| 1.8
| ###
| ###
| 452,683
| ###
| ###
| ###
| 0.0 |
2009-Feb-13 Fri
| 1.82
| 1.845
| 1.77
| 1.77
|
|
| ###
| ###
| ### |
2009-Feb-12 Thu
| ###
| ###
| 1.76
| 1.81
| 342,458
| ###
| 14.4
| 14.4
| ### |
2009-Feb-11 Wed
| 1.89
| ###
| 1.83
| 1.845
| 370,621
| ###
| 15.0
| 15.0
| ### |
2009-Feb-10 Tue
| ###
| ###
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2009-Feb-09 Mon
| 1.955
| ###
| 1.955
| ###
| 258,477
| ###
| ###
| ###
| 0.0 |
2009-Feb-06 Fri
| 1.845
| ###
| 1.8
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-05 Thu
| ###
| ###
| ###
| 1.825
|
|
| ###
| ###
| ### |
2009-Feb-04 Wed
| ###
| ###
| ###
| ###
| 162,450
| 0
| 29.4
| 29.4
| 0.0 |
2009-Feb-03 Tue
| 1.925
| 1.975
| 1.925
| 1.925
| 466,025
| 908,748
| ###
| ###
| 0.1 |
2009-Feb-02 Mon
| ###
| ###
| ###
| ###
| 156,724
| 0
| 25.4
| 25.4
| 0.0 |
2009-Jan-30 Fri
| 2
| ###
| 1.955
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2009-Jan-29 Thu
| ###
| ###
| ###
| 2
|
|
| 35.7
| 35.7
| 0.1 |
2009-Jan-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-27 Tue
| ###
| ###
| ###
| ###
| 270,172
| 0
| 33.7
| 33.7
| 0.0 |
2009-Jan-23 Fri
| 2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-22 Thu
| 2
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-20 Tue
| ###
| ###
| 2
| ###
| 223,227
| 223,227
| ###
| ###
| 0.0 |
2009-Jan-19 Mon
| ###
| ###
| ###
| ###
| 122,851
| 0
| 31.4
| 31.4
| 0.0 |
2009-Jan-16 Fri
| ###
| ###
| ###
| ###
| 214,387
| 0
| 72.2
| 72.2
| 0.0 |
2009-Jan-15 Thu
| ###
| ###
| ###
| ###
|
|
| 87.1
| 87.1
| 0.0 |
2009-Jan-14 Wed
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2009-Jan-13 Tue
| ###
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2009-Jan-12 Mon
| ###
| ###
| ###
| ###
| 496,981
| 0
| ###
| ###
| 0.0 |
2009-Jan-09 Fri
| ###
| ###
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2009-Jan-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-06 Tue
| ###
| ###
| ###
| ###
| 334,959
| 0
| ###
| ###
| 0.0 |
2009-Jan-05 Mon
| ###
| 2.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-02 Fri
| 2.24
| 2.24
| ###
| ###
| 82,340
| 92,220
| 10.0
| 10.0
| 0.0 |
2008-Dec-31 Wed
| ###
| ###
| ###
| ###
| 99,189
| 0
| ###
| ###
| 0.0 |
2008-Dec-30 Tue
| ###
| ###
| ###
| ###
|
|
| 17.5
| 17.5
| 0.0 |
2008-Dec-29 Mon
| ###
| 2.28
| ###
| ###
| 174,977
| 199,473
| 17.2
| 17.2
| 0.0 |
2008-Dec-24 Wed
| ###
| ###
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2008-Dec-23 Tue
| 2.2
| 2.23
| ###
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2008-Dec-22 Mon
| 2.24
| 2.28
| 2.21
| 2.25
|
|
| ###
| ###
| ### |
2008-Dec-19 Fri
| ###
| 2.29
| ###
| ###
| 395,874
| 453,275
| 72.2
| 72.2
| 0.0 |
2008-Dec-18 Thu
| 2.27
| 2.27
| ###
| 2.2
| 2,083,643
| ###
| 16.4
| 16.4
| 0.2 |
2008-Dec-17 Wed
| ###
| ###
| ###
| 2.27
| 370,127
| 0
| ###
| ###
| 0.2 |
2008-Dec-16 Tue
| ###
| 2.21
| ###
| ###
| 350,056
| ###
| ###
| ###
| 0.0 |
2008-Dec-15 Mon
| ###
| 2.2
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2008-Dec-12 Fri
| ###
| ###
| ###
| ###
| 266,659
| 0
| ###
| ###
| 0.0 |
2008-Dec-11 Thu
| 2.25
| 2.27
| ###
| ###
|
|
| 17.7
| 17.7
| 0.0 |
2008-Dec-10 Wed
| 2.25
| ###
| ###
| 2.27
| 286,147
| 0
| 69.9
| 69.9
| 0.2 |
2008-Dec-09 Tue
| 2.25
| ###
| 2.21
| 2.28
|
|
| ###
| ###
| 0.2 |
2008-Dec-08 Mon
| 2.21
| ###
| ###
| 2.25
| 524,159
| 0
| ###
| ###
| ### |
2008-Dec-05 Fri
| 2.2
| 2.21
| ###
| ###
| 188,152
| ###
| 29.8
| 29.8
| 0.0 |
2008-Dec-04 Thu
| 2.21
| 2.21
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2008-Dec-03 Wed
| ###
| 2.26
| ###
| ###
| 399,484
| ###
| 33.9
| 33.9
| 0.0 |
2008-Dec-02 Tue
| 2.25
| ###
| ###
| 2.2
| 356,159
| 0
| ###
| ###
| 0.2 |
2008-Dec-01 Mon
| ###
| 2.28
| ###
| 2.24
| 159,382
| ###
| 87.7
| 87.7
| ### |
2008-Nov-28 Fri
| ###
| 2.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-27 Thu
| ###
| ###
| ###
| ###
| 523,040
| 0
| ###
| ###
| 0.0 |
2008-Nov-26 Wed
| ###
| ###
| ###
| ###
| 800,124
| 0
| ###
| ###
| 0.0 |
2008-Nov-25 Tue
| 2.2
| 2.2
| ###
| ###
| 613,824
| ###
| ###
| ###
| 0.0 |
2008-Nov-24 Mon
| ###
| 2.26
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2008-Nov-21 Fri
| ###
| ###
| ###
| ###
|
|
| 88.5
| 88.5
| 0.0 |
2008-Nov-20 Thu
| ###
| ###
| 2.25
| 2.27
| 408,020
| 459,022
| ###
| ###
| 0.2 |
2008-Nov-19 Wed
| ###
| ###
| 2.2
| ###
| 365,782
| ###
| ###
| ###
| 0.0 |
2008-Nov-18 Tue
| 2.25
| 2.29
| 2.2
| 2.22
| 269,389
| 604,778
| 42.7
| 42.7
| 0.2 |
2008-Nov-17 Mon
| ###
| ###
| 2.24
| 2.27
| 249,550
| ###
| 40.3
| 40.3
| 0.2 |
2008-Nov-14 Fri
| ###
| ###
| 2.23
| 2.28
| 299,726
| ###
| ###
| ###
| 0.2 |
2008-Nov-13 Thu
| ###
| ###
| 2.2
| 2.2
| 315,229
| 346,751
| ###
| ###
| 0.2 |
2008-Nov-12 Wed
| ###
| ###
| ###
| ###
| 223,275
| 0
| 22.1
| 22.1
| 0.0 |
2008-Nov-11 Tue
| 2.44
| 2.5
| ###
| ###
| 226,187
| ###
| ###
| ###
| 0.0 |
2008-Nov-10 Mon
| 2.49
| ###
| 2.44
| 2.55
| 308,926
| 376,889
| ###
| ###
| 0.2 |
2008-Nov-07 Fri
| 2.4
| 2.46
| ###
| 2.44
| 183,050
| 225,151
| ###
| ###
| 0.2 |
2008-Nov-06 Thu
| 2.45
| 2.55
| 2.4
| 2.42
|
|
| 38.0
| 38.0
| 0.2 |
2008-Nov-05 Wed
| 2.43
| 2.54
| 2.41
| 2.5
|
|
| ###
| ###
| 0.2 |
2008-Nov-04 Tue
| 2.45
| 2.45
| 2.29
| 2.4
|
|
| 21.8
| 21.8
| ### |
2008-Nov-03 Mon
| 2.25
| 2.43
| 2.25
| 2.43
|
|
| ###
| ###
| ### |
2008-Oct-31 Fri
| 2.26
| ###
| 2.25
| 2.28
| 255,928
| ###
| ###
| ###
| 0.2 |
2008-Oct-30 Thu
| ###
| ###
| 2.25
| ###
| 653,470
| 735,153
| 62.7
| 62.7
| 0.0 |
2008-Oct-29 Wed
| ###
| 2.4
| 2.25
| 2.26
| 946,777
| 2,201,256
| ###
| ###
| ### |
2008-Oct-28 Tue
| 2.23
| ###
| 2.2
| 2.29
| 230,524
| 253,576
| 85.8
| 85.8
| ### |
2008-Oct-27 Mon
| 2.52
| 2.52
| 2.24
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-24 Fri
| 2.54
| ###
| 2.5
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-23 Thu
| 2.5
| ###
| 2.49
| 2.57
| 423,828
| ###
| 88.1
| 88.1
| ### |
2008-Oct-22 Wed
| 2.5
| ###
| 2.45
| ###
| 518,326
| 634,949
| ###
| ###
| 0.0 |
2008-Oct-21 Tue
| 2.56
| ###
| 2.53
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2008-Oct-20 Mon
| 2.51
| ###
| 2.49
| 2.59
| 802,858
| 999,558
| ###
| ###
| 0.2 |
2008-Oct-17 Fri
| 2.49
| 2.55
| 2.45
| 2.52
| 1,287,448
| 3,218,620
| 85.9
| 85.9
| ### |
2008-Oct-16 Thu
| ###
| 2.46
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2008-Oct-15 Wed
| 2.43
| ###
| 2.42
| ###
|
|
| 91.9
| 91.9
| 0.0 |
2008-Oct-14 Tue
| ###
| 2.49
| ###
| 2.49
|
|
| 80.2
| 80.2
| 0.2 |
2008-Oct-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-10 Fri
| ###
| 2.2
| ###
| ###
|
|
| 52.5
| 52.5
| 0.0 |
2008-Oct-09 Thu
| 2.23
| 2.25
| ###
| 2.25
| 399,725
| ###
| ###
| ###
| ### |
2008-Oct-08 Wed
| 2.25
| ###
| 2.21
| 2.24
| 371,924
| 410,976
| 49.8
| 49.8
| ### |
2008-Oct-07 Tue
| ###
| ###
| 2.23
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2008-Oct-06 Mon
| ###
| 2.42
| ###
| ###
| 83,480
| ###
| ###
| ###
| 0.0 |
2008-Oct-03 Fri
| ###
| 2.48
| ###
| 2.4
| 212,777
| 263,843
| 75.7
| 75.7
| ### |
2008-Oct-02 Thu
| ###
| 2.47
| ###
| 2.4
|
|
| 84.1
| 84.1
| ### |
2008-Oct-01 Wed
| 2.55
| 2.55
| ###
| 2.42
| 404,329
| ###
| ###
| ###
| 0.2 |
2008-Sep-30 Tue
| 2.43
| 2.56
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-29 Mon
| 2.57
| 2.59
| 2.46
| 2.52
| 169,984
| ###
| 35.7
| 35.7
| ### |
2008-Sep-26 Fri
| ###
| ###
| 2.49
| 2.54
| 186,528
| 232,227
| ###
| ###
| ### |
2008-Sep-25 Thu
| ###
| ###
| 2.55
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-24 Wed
| ###
| ###
| 2.48
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2008-Sep-23 Tue
| 2.49
| 2.59
| 2.45
| 2.53
| 347,583
| ###
| 79.9
| 79.9
| ### |
2008-Sep-22 Mon
| ###
| ###
| 2.47
| 2.47
|
|
| 12.5
| 12.5
| ### |
2008-Sep-19 Fri
| ###
| ###
| 2.52
| ###
|
|
| 59.9
| 59.9
| 0.0 |
2008-Sep-18 Thu
| ###
| ###
| 2.52
| ###
| 1,414,984
| 1,782,879
| 81.9
| 81.9
| 0.0 |
2008-Sep-17 Wed
| ###
| 2.73
| ###
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2008-Sep-16 Tue
| ###
| ###
| 2.57
| ###
| 1,025,940
| ###
| 80.1
| 80.1
| 0.0 |
2008-Sep-15 Mon
| 2.73
| 2.73
| ###
| 2.73
| 308,821
| 421,540
| 81.6
| 81.6
| ### |
2008-Sep-12 Fri
| ###
| 2.73
| ###
| 2.73
|
|
| 86.9
| 86.9
| ### |
2008-Sep-11 Thu
| ###
| ###
| ###
| ###
| 415,945
| 0
| 83.4
| 83.4
| 0.0 |
2008-Sep-10 Wed
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2008-Sep-09 Tue
| ###
| ###
| 2.58
| ###
| 870,229
| ###
| 85.0
| 85.0
| 0.0 |
2008-Sep-08 Mon
| 2.53
| ###
| 2.48
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2008-Sep-05 Fri
| 2.54
| 2.54
| 2.47
| 2.5
|
|
| 22.4
| 22.4
| 0.2 |
2008-Sep-04 Thu
| 2.54
| 2.59
| 2.52
| 2.54
|
|
| ###
| ###
| ### |
2008-Sep-03 Wed
| 2.53
| 2.58
| 2.49
| 2.53
| 403,587
| ###
| 75.5
| 75.5
| ### |
2008-Sep-02 Tue
| 2.49
| 2.58
| 2.46
| 2.46
|
|
| 22.2
| 22.2
| 0.2 |
2008-Sep-01 Mon
| 2.49
| 2.5
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
2008-Aug-29 Fri
| 2.51
| 2.54
| 2.42
| 2.45
|
|
| 14.5
| 14.5
| 0.2 |
2008-Aug-28 Thu
| 2.44
| 2.5
| ###
| 2.46
| 566,485
| ###
| ###
| ###
| 0.2 |
2008-Aug-27 Wed
| 2.51
| 2.51
| ###
| 2.49
| 336,987
| ###
| 27.8
| 27.8
| 0.2 |
2008-Aug-26 Tue
| ###
| 2.42
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2008-Aug-25 Mon
| ###
| 2.47
| 2.27
| 2.42
|
|
| 86.8
| 86.8
| 0.2 |
2008-Aug-22 Fri
| 2.2
| ###
| ###
| ###
|
|
| 88.5
| 88.5
| 0.0 |
2008-Aug-21 Thu
| 2.25
| 2.29
| 2.2
| 2.25
|
|
| 76.0
| 76.0
| ### |
2008-Aug-20 Wed
| ###
| ###
| 2.24
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2008-Aug-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-18 Mon
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-14 Thu
| 2.52
| 2.58
| ###
| 2.4
| 554,370
| ###
| 8.0
| 8.0
| ### |
2008-Aug-13 Wed
| ###
| 2.7
| 2.52
| 2.52
| 156,824
| ###
| 9.1
| 9.1
| ### |
2008-Aug-12 Tue
| ###
| 2.75
| 2.59
| ###
| 301,356
| 804,620
| ###
| ###
| 0.0 |
2008-Aug-11 Mon
| 2.57
| ###
| 2.54
| ###
| 417,386
| 530,080
| 92.0
| 92.0
| 0.0 |
2008-Aug-08 Fri
| 2.5
| 2.57
| 2.41
| 2.57
| 334,044
| ###
| ###
| ###
| ### |
2008-Aug-07 Thu
| 2.4
| 2.45
| ###
| 2.45
|
|
| 82.5
| 82.5
| 0.2 |
2008-Aug-06 Wed
| ###
| 2.48
| ###
| 2.4
|
|
| ###
| ###
| ### |
2008-Aug-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-04 Mon
| ###
| ###
| 2.29
| ###
| 322,453
| ###
| 82.2
| 82.2
| 0.0 |
2008-Aug-01 Fri
| ###
| ###
| 2.26
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2008-Jul-31 Thu
| ###
| 2.43
| ###
| ###
| 190,954
| ###
| 31.4
| 31.4
| 0.0 |
2008-Jul-30 Wed
| 2.44
| 2.45
| ###
| 2.43
| 178,740
| 218,956
| ###
| ###
| ### |
|