End of day Prices (full format), 600 Days for (IGO) IGO LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.32 |
2009-Oct-06 Tue
| 4.4
| 4.45
| ###
| 4.27
|
|
| 17.2
| 17.2
| ### |
2009-Oct-05 Mon
| ###
| ###
| 4.27
| ###
| 119,655
| ###
| ###
| ###
| 0.0 |
2009-Oct-02 Fri
| 4.4
| 4.41
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2009-Oct-01 Thu
| 4.49
| 4.59
| ###
| 4.47
|
|
| ###
| ###
| ### |
2009-Sep-30 Wed
| 4.48
| 4.56
| 4.45
| 4.55
|
|
| ###
| ###
| 0.3 |
2009-Sep-29 Tue
| 4.45
| 4.56
| ###
| 4.45
|
|
| 70.0
| 70.0
| 0.3 |
2009-Sep-28 Mon
| 4.55
| 4.58
| 4.4
| 4.4
| 209,127
| 938,980
| 17.1
| 17.1
| 0.3 |
2009-Sep-25 Fri
| 4.5
| ###
| ###
| 4.54
|
|
| ###
| ###
| 0.3 |
2009-Sep-24 Thu
| 4.76
| 4.76
| 4.58
| ###
| 307,857
| ###
| 14.1
| 14.1
| 0.0 |
2009-Sep-23 Wed
| 4.7
| 4.82
| ###
| 4.75
| 179,474
| ###
| 71.1
| 71.1
| ### |
2009-Sep-22 Tue
| ###
| 4.7
| ###
| ###
| 197,542
| 464,223
| 24.8
| 24.8
| 0.0 |
2009-Sep-21 Mon
| ###
| ###
| ###
| 4.75
|
|
| ###
| ###
| ### |
2009-Sep-18 Fri
| ###
| ###
| 4.8
| 5
|
|
| ###
| ###
| 0.4 |
2009-Sep-17 Thu
| ###
| ###
| ###
| ###
| 676,526
| 0
| ###
| ###
| 0.0 |
2009-Sep-16 Wed
| 4.79
| ###
| 4.78
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2009-Sep-15 Tue
| 4.79
| 4.79
| 4.73
| 4.78
|
|
| ###
| ###
| ### |
2009-Sep-14 Mon
| 4.75
| 4.84
| 4.71
| 4.8
| 821,789
| 3,924,042
| ###
| ###
| 0.3 |
2009-Sep-11 Fri
| 4.78
| 4.79
| ###
| 4.75
| 447,585
| ###
| ###
| ###
| ### |
2009-Sep-10 Thu
| 4.75
| 4.88
| 4.74
| 4.82
|
|
| ###
| ###
| 0.3 |
2009-Sep-09 Wed
| ###
| 4.78
| ###
| 4.74
|
|
| ###
| ###
| 0.3 |
2009-Sep-08 Tue
| ###
| ###
| 4.55
| 4.59
|
|
| ###
| ###
| 0.3 |
2009-Sep-07 Mon
| 4.48
| ###
| 4.45
| 4.55
| 952,940
| ###
| ###
| ###
| 0.3 |
2009-Sep-04 Fri
| 4.21
| 4.4
| 4.21
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-03 Thu
| 4.21
| ###
| ###
| ###
|
|
| 16.8
| 16.8
| 0.0 |
2009-Sep-02 Wed
| 4.21
| 4.28
| ###
| ###
| 805,781
| 1,724,371
| ###
| ###
| 0.0 |
2009-Sep-01 Tue
| ###
| ###
| 4.2
| 4.27
| 646,572
| ###
| 28.7
| 28.7
| ### |
2009-Aug-31 Mon
| 4.51
| 4.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-28 Fri
| 4.4
| 4.58
| ###
| 4.45
| 783,372
| 1,793,921
| ###
| ###
| 0.3 |
2009-Aug-27 Thu
| 4.25
| 4.29
| ###
| 4.29
|
|
| 74.3
| 74.3
| ### |
2009-Aug-26 Wed
| 4.41
| 4.43
| 4.21
| ###
| 638,976
| 2,760,376
| 19.8
| 19.8
| 0.0 |
2009-Aug-25 Tue
| 4.7
| 4.7
| 4.43
| 4.43
| 552,076
| 2,520,226
| ###
| ###
| ### |
2009-Aug-24 Mon
| 4.8
| ###
| ###
| 4.7
| 359,081
| 0
| ###
| ###
| 0.3 |
2009-Aug-21 Fri
| 4.55
| 4.7
| 4.55
| ###
| 324,151
| ###
| ###
| ###
| 0.0 |
2009-Aug-20 Thu
| 4.59
| ###
| 4.41
| 4.52
| 332,786
| ###
| ###
| ###
| 0.3 |
2009-Aug-19 Wed
| 4.73
| 4.79
| 4.56
| ###
| 469,859
| ###
| 18.2
| 18.2
| 0.0 |
2009-Aug-18 Tue
| 4.85
| 4.85
| ###
| 4.71
|
|
| ###
| ###
| ### |
2009-Aug-17 Mon
| 4.87
| ###
| 4.82
| 4.86
| 123,959
| 298,741
| 40.2
| 40.2
| 0.3 |
2009-Aug-14 Fri
| ###
| 5
| ###
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2009-Aug-13 Thu
| ###
| ###
| 4.89
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2009-Aug-12 Wed
| ###
| ###
| 4.81
| 5
|
|
| 73.6
| 73.6
| 0.4 |
2009-Aug-11 Tue
| ###
| ###
| 4.71
| 5
|
|
| ###
| ###
| 0.4 |
2009-Aug-10 Mon
| ###
| ###
| ###
| ###
| 471,657
| 0
| ###
| ###
| 0.0 |
2009-Aug-07 Fri
| ###
| 5.44
| 5.29
| ###
| 641,149
| ###
| 30.6
| 30.6
| 0.0 |
2009-Aug-06 Thu
| 5.25
| 5.52
| 5.25
| 5.51
|
|
| 90.2
| 90.2
| ### |
2009-Aug-05 Wed
| 5.42
| 5.42
| ###
| 5.25
| 731,325
| ###
| 21.6
| 21.6
| 0.4 |
2009-Aug-04 Tue
| 5.26
| 5.41
| ###
| ###
| 1,066,576
| 2,885,088
| 83.5
| 83.5
| 0.0 |
2009-Aug-03 Mon
| 5.27
| 5.4
| ###
| ###
| 378,147
| ###
| 21.9
| 21.9
| 0.0 |
2009-Jul-31 Fri
| 5.29
| ###
| ###
| ###
| 604,849
| 0
| ###
| ###
| 0.0 |
2009-Jul-30 Thu
| 5.27
| ###
| ###
| 5.29
|
|
| 67.1
| 67.1
| 0.4 |
2009-Jul-29 Wed
| ###
| 5.23
| 4.8
| ###
| 537,079
| 2,693,451
| ###
| ###
| 0.0 |
2009-Jul-28 Tue
| 5.23
| 5.29
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2009-Jul-27 Mon
| 5.4
| 5.45
| 5.26
| ###
| 673,426
| ###
| ###
| ###
| 0.0 |
2009-Jul-24 Fri
| ###
| ###
| 5.28
| ###
| 861,321
| 2,273,887
| 76.0
| 76.0
| 0.0 |
2009-Jul-23 Thu
| ###
| ###
| ###
| 5.22
|
|
| ###
| ###
| 0.4 |
2009-Jul-22 Wed
| ###
| 5.27
| ###
| 5.25
|
|
| ###
| ###
| 0.4 |
2009-Jul-21 Tue
| ###
| ###
| ###
| ###
| 498,275
| 0
| 94.8
| 94.8
| 0.0 |
2009-Jul-20 Mon
| 4.75
| 4.75
| ###
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2009-Jul-17 Fri
| 4.71
| 4.85
| ###
| ###
| 203,282
| 492,958
| ###
| ###
| 0.0 |
2009-Jul-16 Thu
| ###
| ###
| ###
| 4.75
|
|
| 13.4
| 13.4
| ### |
2009-Jul-15 Wed
| 4.71
| 4.8
| ###
| 4.78
| 250,755
| ###
| 73.3
| 73.3
| ### |
2009-Jul-14 Tue
| ###
| 4.73
| ###
| 4.58
| 663,829
| 1,569,955
| ###
| ###
| 0.3 |
2009-Jul-13 Mon
| ###
| 4.29
| ###
| 4.24
| 261,086
| 560,029
| 89.8
| 89.8
| 0.3 |
2009-Jul-10 Fri
| 4.2
| 4.28
| ###
| 4.22
|
|
| 69.8
| 69.8
| ### |
2009-Jul-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-08 Wed
| ###
| ###
| ###
| ###
| 290,184
| 0
| ###
| ###
| 0.0 |
2009-Jul-07 Tue
| 4
| 4.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-03 Fri
| ###
| 4.29
| ###
| 4.24
|
|
| ###
| ###
| 0.3 |
2009-Jul-02 Thu
| 4.45
| 4.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-01 Wed
| 4.4
| 4.52
| ###
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2009-Jun-30 Tue
| ###
| 4.78
| 4.49
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2009-Jun-29 Mon
| 4.48
| 4.7
| ###
| 4.49
|
|
| 79.9
| 79.9
| ### |
2009-Jun-26 Fri
| ###
| ###
| 4.26
| 4.52
| 275,478
| ###
| 90.7
| 90.7
| 0.3 |
2009-Jun-25 Thu
| ###
| ###
| ###
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2009-Jun-24 Wed
| ###
| ###
| 3.89
| ###
| 472,827
| 919,648
| ###
| ###
| 0.0 |
2009-Jun-23 Tue
| 4
| ###
| 3.86
| ###
| 475,182
| ###
| ###
| ###
| 0.0 |
2009-Jun-22 Mon
| 4.21
| 4.25
| ###
| ###
|
|
| 40.0
| 40.0
| 0.0 |
2009-Jun-19 Fri
| 4.22
| 4.27
| ###
| ###
| 463,276
| ###
| ###
| ###
| 0.0 |
2009-Jun-18 Thu
| 4.5
| 4.5
| 4.2
| ###
| 1,162,259
| 5,055,826
| ###
| ###
| 0.0 |
2009-Jun-17 Wed
| 4.47
| 4.55
| ###
| 4.5
|
|
| 78.9
| 78.9
| ### |
2009-Jun-16 Tue
| 4.43
| 4.43
| 4.25
| 4.4
| 525,887
| 2,282,349
| 40.9
| 40.9
| 0.3 |
2009-Jun-15 Mon
| 4.76
| ###
| 4.43
| 4.5
| 1,061,242
| 2,350,651
| ###
| ###
| ### |
2009-Jun-12 Fri
| 4.86
| ###
| 4.8
| 4.86
| 442,448
| 1,061,875
| ###
| ###
| 0.3 |
2009-Jun-11 Thu
| 4.5
| ###
| 4.47
| ###
| 562,426
| 1,257,022
| 94.9
| 94.9
| 0.0 |
2009-Jun-10 Wed
| ###
| ###
| ###
| 4.51
|
|
| 89.9
| 89.9
| 0.3 |
2009-Jun-09 Tue
| ###
| ###
| 4.26
| ###
| 578,371
| ###
| ###
| ###
| 0.0 |
2009-Jun-05 Fri
| ###
| 4.54
| ###
| 4.47
| 1,654,646
| 3,756,046
| 85.6
| 85.6
| ### |
2009-Jun-04 Thu
| ###
| ###
| 4.2
| 4.29
| 701,179
| 1,472,475
| ###
| ###
| ### |
2009-Jun-03 Wed
| 4.25
| 4.56
| 4.21
| 4.5
| 765,381
| ###
| 89.6
| 89.6
| ### |
2009-Jun-02 Tue
| ###
| 4.29
| ###
| 4.25
|
|
| 88.6
| 88.6
| ### |
2009-Jun-01 Mon
| 3.88
| ###
| 3.8
| 4
|
|
| 79.0
| 79.0
| 0.3 |
2009-May-29 Fri
| 3.82
| ###
| 3.82
| 3.89
| 327,083
| 624,728
| ###
| ###
| 0.3 |
2009-May-28 Thu
| 3.85
| ###
| 3.79
| 3.86
| 342,785
| 649,577
| ###
| ###
| 0.3 |
2009-May-27 Wed
| ###
| 4
| 3.89
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2009-May-26 Tue
| 3.88
| ###
| 3.82
| 3.88
| 337,521
| ###
| 70.3
| 70.3
| 0.3 |
2009-May-25 Mon
| ###
| ###
| ###
| ###
|
|
| 94.2
| 94.2
| 0.0 |
2009-May-22 Fri
| ###
| 3.75
| 3.56
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2009-May-21 Thu
| 3.74
| 3.74
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2009-May-20 Wed
| ###
| 3.73
| ###
| ###
| 171,445
| 319,744
| ###
| ###
| 0.0 |
2009-May-19 Tue
| ###
| ###
| 3.58
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2009-May-18 Mon
| 3.56
| 3.56
| 3.46
| 3.52
|
|
| ###
| ###
| ### |
2009-May-15 Fri
| ###
| ###
| ###
| ###
| 473,985
| 0
| ###
| ###
| 0.0 |
2009-May-14 Thu
| ###
| ###
| 3.2
| ###
| 699,055
| 1,118,488
| ###
| ###
| 0.0 |
2009-May-13 Wed
| 3.77
| 3.81
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2009-May-12 Tue
| 3.75
| 3.78
| ###
| 3.78
| 540,778
| 1,022,070
| ###
| ###
| 0.3 |
2009-May-11 Mon
| 4
| ###
| 3.77
| 3.89
| 449,555
| ###
| 22.4
| 22.4
| 0.3 |
2009-May-08 Fri
| ###
| ###
| 3.89
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-07 Thu
| 3.78
| ###
| 3.78
| ###
| 528,172
| 998,245
| 82.7
| 82.7
| 0.0 |
2009-May-06 Wed
| 3.84
| 3.85
| ###
| ###
| 303,973
| 585,148
| 11.5
| 11.5
| 0.0 |
2009-May-05 Tue
| 4
| ###
| 3.76
| 3.78
| 641,847
| 1,206,672
| 8.3
| 8.3
| 0.3 |
2009-May-04 Mon
| 3.87
| 4
| 3.59
| 4
|
|
| 77.3
| 77.3
| 0.3 |
2009-May-01 Fri
| 3.88
| ###
| 3.57
| 3.89
| 578,272
| ###
| 69.7
| 69.7
| 0.3 |
2009-Apr-30 Thu
| 3.88
| 4
| 3.8
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-29 Wed
| 3.77
| ###
| ###
| 3.81
|
|
| 70.2
| 70.2
| 0.3 |
2009-Apr-28 Tue
| 3.57
| ###
| 3.5
| 3.76
|
|
| ###
| ###
| 0.3 |
2009-Apr-27 Mon
| 3.46
| ###
| 3.46
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-24 Fri
| ###
| ###
| 3.42
| 3.49
|
|
| 15.9
| 15.9
| ### |
2009-Apr-23 Thu
| 3.43
| 3.5
| ###
| 3.48
|
|
| 74.4
| 74.4
| 0.2 |
2009-Apr-22 Wed
| 3.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-21 Tue
| 3.2
| 3.26
| ###
| 3.23
| 298,252
| 486,150
| ###
| ###
| ### |
2009-Apr-20 Mon
| 3.42
| 3.47
| ###
| ###
| 350,381
| ###
| 27.5
| 27.5
| 0.0 |
2009-Apr-17 Fri
| 3.5
| ###
| 3.41
| 3.47
|
|
| 30.7
| 30.7
| 0.2 |
2009-Apr-16 Thu
| ###
| 3.7
| 3.45
| 3.46
| 972,025
| 3,474,989
| 6.3
| 6.3
| 0.2 |
2009-Apr-15 Wed
| 3.52
| ###
| ###
| 3.56
|
|
| ###
| ###
| 0.3 |
2009-Apr-14 Tue
| ###
| 3.4
| ###
| ###
| 887,275
| ###
| ###
| ###
| 0.0 |
2009-Apr-09 Thu
| ###
| ###
| ###
| ###
|
|
| 63.9
| 63.9
| 0.0 |
2009-Apr-08 Wed
| ###
| ###
| ###
| ###
| 573,721
| 0
| ###
| ###
| 0.0 |
2009-Apr-07 Tue
| ###
| ###
| ###
| ###
| 462,676
| 0
| 84.5
| 84.5
| 0.0 |
2009-Apr-06 Mon
| 2.87
| ###
| 2.83
| ###
| 1,103,585
| 1,561,572
| ###
| ###
| 0.0 |
2009-Apr-03 Fri
| 2.8
| ###
| 2.76
| 2.83
|
|
| ###
| ###
| 0.2 |
2009-Apr-02 Thu
| ###
| 2.86
| ###
| 2.8
|
|
| ###
| ###
| 0.2 |
2009-Apr-01 Wed
| 2.57
| ###
| 2.43
| 2.52
|
|
| ###
| ###
| ### |
2009-Mar-31 Tue
| ###
| 2.75
| 2.54
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-30 Mon
| 2.75
| 2.8
| 2.52
| 2.59
|
|
| 9.4
| 9.4
| 0.2 |
2009-Mar-27 Fri
| 2.89
| ###
| 2.73
| 2.79
|
|
| ###
| ###
| ### |
2009-Mar-26 Thu
| 2.75
| ###
| 2.7
| 2.86
|
|
| 82.8
| 82.8
| 0.2 |
2009-Mar-25 Wed
| 2.55
| 2.74
| 2.53
| 2.73
| 421,271
| 1,110,049
| 92.0
| 92.0
| ### |
2009-Mar-24 Tue
| 2.57
| ###
| 2.51
| 2.55
|
|
| 31.8
| 31.8
| 0.2 |
2009-Mar-23 Mon
| ###
| ###
| 2.52
| 2.55
|
|
| 17.2
| 17.2
| 0.2 |
2009-Mar-20 Fri
| 2.58
| ###
| 2.56
| 2.58
| 234,349
| ###
| ###
| ###
| 0.2 |
2009-Mar-19 Thu
| 2.46
| ###
| 2.42
| 2.55
| 1,331,721
| 1,611,382
| ###
| ###
| 0.2 |
2009-Mar-18 Wed
| 2.5
| 2.5
| 2.25
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-17 Tue
| 2.27
| 2.5
| 2.25
| 2.44
|
|
| 90.5
| 90.5
| 0.2 |
2009-Mar-16 Mon
| 2.28
| ###
| ###
| 2.23
|
|
| ###
| ###
| ### |
2009-Mar-13 Fri
| 2.28
| ###
| 2.22
| 2.24
| 345,380
| 383,371
| 15.9
| 15.9
| ### |
2009-Mar-12 Thu
| ###
| 2.28
| ###
| 2.23
|
|
| ###
| ###
| ### |
2009-Mar-11 Wed
| 2.22
| ###
| ###
| 2.2
|
|
| 28.3
| 28.3
| 0.2 |
2009-Mar-10 Tue
| 2.24
| 2.27
| 2.2
| 2.22
|
|
| ###
| ###
| 0.2 |
2009-Mar-09 Mon
| 2.25
| ###
| 2.25
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-06 Fri
| 2.29
| 2.29
| 2.2
| 2.25
|
|
| 24.2
| 24.2
| ### |
2009-Mar-05 Thu
| ###
| ###
| 2.25
| ###
| 359,844
| 404,824
| ###
| ###
| 0.0 |
2009-Mar-04 Wed
| ###
| ###
| ###
| 2.2
| 609,043
| 0
| 13.1
| 13.1
| 0.2 |
2009-Mar-03 Tue
| 2.41
| 2.41
| ###
| ###
| 253,823
| 305,856
| ###
| ###
| 0.0 |
2009-Mar-02 Mon
| 2.53
| 2.57
| 2.4
| 2.5
|
|
| 35.6
| 35.6
| 0.2 |
2009-Feb-27 Fri
| ###
| 2.55
| ###
| 2.55
| 394,786
| 503,352
| 93.2
| 93.2
| 0.2 |
2009-Feb-26 Thu
| 2.4
| 2.47
| ###
| ###
| 451,349
| ###
| 22.2
| 22.2
| 0.0 |
2009-Feb-25 Wed
| 2.25
| ###
| ###
| ###
|
|
| 91.9
| 91.9
| 0.0 |
2009-Feb-24 Tue
| 2.29
| 2.29
| ###
| ###
| 653,380
| 748,120
| ###
| ###
| 0.0 |
2009-Feb-23 Mon
| 2.42
| 2.44
| 2.25
| ###
| 527,474
| 1,236,926
| 29.4
| 29.4
| 0.0 |
2009-Feb-20 Fri
| ###
| ###
| 2.42
| 2.46
|
|
| ###
| ###
| 0.2 |
2009-Feb-19 Thu
| 2.75
| 2.75
| ###
| ###
| 291,425
| ###
| 9.4
| 9.4
| 0.0 |
2009-Feb-18 Wed
| 2.84
| 2.84
| 2.55
| 2.76
| 604,148
| 1,628,178
| 19.0
| 19.0
| 0.2 |
2009-Feb-17 Tue
| ###
| ###
| 2.75
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-16 Mon
| 2.83
| 3
| 2.83
| 3
| 275,754
| 803,822
| ###
| ###
| 0.2 |
2009-Feb-13 Fri
| ###
| ###
| 2.85
| 2.86
|
|
| 19.2
| 19.2
| 0.2 |
2009-Feb-12 Thu
| 2.77
| ###
| 2.76
| ###
| 424,753
| 586,159
| ###
| ###
| 0.0 |
2009-Feb-11 Wed
| ###
| 2.74
| 2.58
| 2.72
|
|
| 76.8
| 76.8
| 0.2 |
2009-Feb-10 Tue
| 2.74
| 2.79
| 2.56
| 2.77
| 330,645
| 884,475
| ###
| ###
| 0.2 |
2009-Feb-09 Mon
| ###
| 2.76
| ###
| 2.74
|
|
| ###
| ###
| 0.2 |
2009-Feb-06 Fri
| 2.55
| 2.74
| 2.55
| 2.57
| 256,853
| 679,376
| ###
| ###
| ### |
2009-Feb-05 Thu
| 2.54
| ###
| 2.51
| 2.55
|
|
| 77.3
| 77.3
| 0.2 |
2009-Feb-04 Wed
| ###
| ###
| 2.46
| 2.48
| 275,340
| ###
| ###
| ###
| 0.2 |
2009-Feb-03 Tue
| ###
| 2.83
| ###
| ###
| 567,828
| 803,476
| 80.9
| 80.9
| 0.0 |
2009-Feb-02 Mon
| 2.45
| ###
| 2.4
| ###
| 507,379
| 608,854
| ###
| ###
| 0.0 |
2009-Jan-30 Fri
| 2.45
| 2.58
| 2.41
| 2.49
|
|
| 74.5
| 74.5
| 0.2 |
2009-Jan-29 Thu
| 2.28
| 2.47
| 2.28
| 2.47
| 536,944
| 1,275,242
| ###
| ###
| ### |
2009-Jan-28 Wed
| 2.29
| ###
| 2.24
| 2.26
|
|
| 26.1
| 26.1
| ### |
2009-Jan-27 Tue
| ###
| ###
| 2.26
| ###
| 655,953
| 741,226
| 81.3
| 81.3
| 0.0 |
2009-Jan-23 Fri
| 2.25
| 2.25
| ###
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2009-Jan-22 Thu
| 2.28
| ###
| 2.25
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2009-Jan-21 Wed
| ###
| ###
| ###
| ###
|
|
| 96.4
| 96.4
| 0.0 |
2009-Jan-20 Tue
| 2
| ###
| ###
| ###
| 562,983
| 0
| ###
| ###
| 0.0 |
2009-Jan-19 Mon
| 2
| ###
| ###
| ###
|
|
| 91.8
| 91.8
| 0.0 |
2009-Jan-16 Fri
| ###
| 2
| ###
| ###
| 351,820
| 351,820
| 73.6
| 73.6
| 0.0 |
2009-Jan-15 Thu
| ###
| ###
| ###
| 2
| 449,757
| 0
| ###
| ###
| 0.1 |
2009-Jan-14 Wed
| 2.21
| 2.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-13 Tue
| 2.2
| ###
| ###
| 2.27
|
|
| ###
| ###
| 0.2 |
2009-Jan-12 Mon
| 2.28
| ###
| 2.2
| 2.29
| 271,155
| 298,270
| 75.5
| 75.5
| ### |
2009-Jan-09 Fri
| ###
| ###
| ###
| ###
| 218,529
| 0
| 78.2
| 78.2
| 0.0 |
2009-Jan-08 Thu
| 2.25
| ###
| ###
| ###
| 344,740
| 0
| ###
| ###
| 0.0 |
2009-Jan-07 Wed
| 2.2
| ###
| ###
| ###
| 507,148
| 0
| ###
| ###
| 0.0 |
2009-Jan-06 Tue
| ###
| ###
| 2.22
| 2.23
|
|
| 12.2
| 12.2
| ### |
2009-Jan-05 Mon
| ###
| 2.42
| 2.26
| ###
| 813,173
| 1,902,824
| ###
| ###
| 0.0 |
2009-Jan-02 Fri
| 2.2
| 2.26
| ###
| ###
| 214,849
| 242,779
| 20.2
| 20.2
| 0.0 |
2008-Dec-31 Wed
| ###
| ###
| ###
| ###
| 536,745
| 0
| ###
| ###
| 0.0 |
2008-Dec-30 Tue
| ###
| 2.2
| ###
| ###
| 570,147
| ###
| 92.2
| 92.2
| 0.0 |
2008-Dec-29 Mon
| ###
| ###
| ###
| 1.84
| 364,042
| 0
| ###
| ###
| ### |
2008-Dec-24 Wed
| ###
| ###
| ###
| ###
| 58,548
| 0
| 68.2
| 68.2
| 0.0 |
2008-Dec-23 Tue
| ###
| 1.745
| ###
| ###
| 290,525
| 253,483
| ###
| ###
| 0.0 |
2008-Dec-22 Mon
| ###
| ###
| 1.575
| ###
| 275,687
| ###
| ###
| ###
| 0.0 |
2008-Dec-19 Fri
| 1.72
| 1.73
| 1.58
| ###
|
|
| 10.0
| 10.0
| 0.0 |
2008-Dec-18 Thu
| ###
| 1.79
| ###
| 1.75
|
|
| 91.3
| 91.3
| 0.1 |
2008-Dec-17 Wed
| ###
| 1.7
| ###
| 1.675
| 1,016,586
| ###
| ###
| ###
| ### |
2008-Dec-16 Tue
| 1.55
| ###
| 1.525
| 1.58
|
|
| ###
| ###
| 0.1 |
2008-Dec-15 Mon
| 1.44
| ###
| 1.41
| 1.55
|
|
| 92.3
| 92.3
| ### |
2008-Dec-12 Fri
| 1.4
| 1.425
| 1.355
| 1.4
|
|
| ###
| ###
| ### |
2008-Dec-11 Thu
| 1.5
| 1.5
| ###
| 1.4
| 581,387
| 436,040
| ###
| ###
| ### |
2008-Dec-10 Wed
| ###
| 1.52
| 1.325
| 1.485
|
|
| 94.0
| 94.0
| ### |
2008-Dec-09 Tue
| ###
| 1.4
| ###
| ###
| 438,252
| 306,776
| ###
| ###
| 0.0 |
2008-Dec-08 Mon
| ###
| ###
| 1.255
| 1.29
|
|
| ###
| ###
| 0.1 |
2008-Dec-05 Fri
| 1.28
| 1.355
| 1.25
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2008-Dec-04 Thu
| 1.4
| 1.41
| 1.275
| 1.285
|
|
| 10.9
| 10.9
| ### |
2008-Dec-03 Wed
| ###
| 1.46
| ###
| 1.4
|
|
| 83.6
| 83.6
| ### |
2008-Dec-02 Tue
| ###
| ###
| ###
| ###
| 703,422
| 0
| 84.8
| 84.8
| 0.0 |
2008-Dec-01 Mon
| 1.485
| 1.54
| 1.42
| ###
| 385,382
| ###
| 19.6
| 19.6
| 0.0 |
2008-Nov-28 Fri
| 1.42
| 1.485
| ###
| 1.485
|
|
| 83.6
| 83.6
| ### |
2008-Nov-27 Thu
| 1.45
| 1.475
| 1.325
| ###
| 1,170,779
| ###
| ###
| ###
| 0.0 |
2008-Nov-26 Wed
| ###
| ###
| ###
| 1.41
|
|
| 6.6
| 6.6
| ### |
2008-Nov-25 Tue
| ###
| 1.575
| 1.25
| 1.575
|
|
| ###
| ###
| 0.1 |
2008-Nov-24 Mon
| ###
| ###
| 1.155
| 1.25
|
|
| 16.9
| 16.9
| ### |
2008-Nov-21 Fri
| ###
| ###
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2008-Nov-20 Thu
| ###
| ###
| ###
| 1.22
|
|
| ###
| ###
| 0.1 |
2008-Nov-19 Wed
| ###
| ###
| ###
| 1.26
|
|
| ###
| ###
| ### |
2008-Nov-18 Tue
| ###
| 1.375
| 1.21
| 1.245
| 496,477
| ###
| ###
| ###
| 0.1 |
2008-Nov-17 Mon
| 1.385
| 1.385
| ###
| 1.345
| 494,459
| ###
| 30.1
| 30.1
| ### |
2008-Nov-14 Fri
| 1.45
| 1.47
| 1.375
| 1.375
|
|
| ###
| ###
| 0.1 |
2008-Nov-13 Thu
| 1.475
| 1.475
| 1.355
| 1.385
|
|
| 17.5
| 17.5
| 0.1 |
2008-Nov-12 Wed
| 1.575
| 1.58
| ###
| 1.55
|
|
| 28.6
| 28.6
| ### |
2008-Nov-11 Tue
| ###
| 1.675
| 1.575
| ###
| 188,151
| 305,745
| 24.1
| 24.1
| 0.0 |
2008-Nov-10 Mon
| 1.675
| 1.76
| ###
| 1.675
| 464,584
| ###
| ###
| ###
| ### |
2008-Nov-07 Fri
| 1.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-06 Thu
| 1.575
| 1.59
| 1.53
| 1.55
| 857,722
| 1,338,046
| 35.6
| 35.6
| ### |
2008-Nov-05 Wed
| ###
| 1.76
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2008-Nov-04 Tue
| 1.7
| 1.71
| 1.52
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-03 Mon
| 1.55
| ###
| 1.45
| 1.78
| 1,755,582
| ###
| ###
| ###
| 0.1 |
2008-Oct-31 Fri
| 1.28
| 1.42
| 1.27
| 1.41
| 1,430,027
| 1,923,386
| 91.2
| 91.2
| ### |
2008-Oct-30 Thu
| ###
| ###
| 1.27
| 1.28
| 2,176,943
| 1,382,358
| ###
| ###
| ### |
2008-Oct-29 Wed
| ###
| 1.43
| 1.225
| ###
| 2,079,876
| ###
| ###
| ###
| 0.0 |
2008-Oct-28 Tue
| ###
| ###
| 1.22
| 1.28
|
|
| ###
| ###
| ### |
2008-Oct-27 Mon
| ###
| 1.46
| ###
| ###
|
|
| 37.4
| 37.4
| 0.0 |
2008-Oct-24 Fri
| 1.47
| 1.49
| 1.325
| ###
| 574,523
| 808,641
| ###
| ###
| 0.0 |
2008-Oct-23 Thu
| 1.5
| 1.59
| 1.4
| 1.47
| 1,014,043
| ###
| 35.7
| 35.7
| ### |
2008-Oct-22 Wed
| 1.7
| 1.725
| 1.54
| 1.54
| 778,257
| ###
| ###
| ###
| ### |
2008-Oct-21 Tue
| ###
| 1.77
| ###
| 1.75
| 885,647
| ###
| ###
| ###
| 0.1 |
2008-Oct-20 Mon
| 1.71
| 1.775
| ###
| 1.7
|
|
| ###
| ###
| ### |
2008-Oct-17 Fri
| 1.87
| 1.89
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-16 Thu
| 1.84
| ###
| 1.72
| 1.81
| 954,172
| 820,587
| 43.1
| 43.1
| ### |
2008-Oct-15 Wed
| ###
| ###
| 1.8
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-14 Tue
| 1.785
| ###
| 1.785
| ###
| 1,046,925
| 934,380
| 85.7
| 85.7
| 0.0 |
2008-Oct-13 Mon
| ###
| 1.75
| 1.58
| ###
| 993,981
| 1,654,978
| 62.9
| 62.9
| 0.0 |
2008-Oct-10 Fri
| 1.72
| ###
| ###
| ###
| 845,351
| 0
| ###
| ###
| 0.0 |
2008-Oct-09 Thu
| 1.73
| ###
| 1.71
| 1.81
|
|
| ###
| ###
| ### |
2008-Oct-08 Wed
| ###
| ###
| 1.79
| 1.82
| 748,576
| 669,975
| 19.4
| 19.4
| ### |
2008-Oct-07 Tue
| ###
| ###
| 1.89
| 1.975
| 1,044,627
| 987,172
| ###
| ###
| ### |
2008-Oct-06 Mon
| 2.26
| 2.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-03 Fri
| ###
| ###
| 2.27
| ###
| 902,274
| 1,024,080
| 24.3
| 24.3
| 0.0 |
2008-Oct-02 Thu
| 2.7
| 2.75
| ###
| 2.43
|
|
| 5.1
| 5.1
| ### |
2008-Oct-01 Wed
| 2.73
| 2.8
| ###
| 2.71
|
|
| ###
| ###
| ### |
2008-Sep-30 Tue
| 2.7
| 2.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-29 Mon
| ###
| ###
| ###
| ###
| 511,647
| 0
| ###
| ###
| 0.0 |
2008-Sep-26 Fri
| 3.23
| 3.23
| ###
| ###
|
|
| 10.1
| 10.1
| 0.0 |
2008-Sep-25 Thu
| ###
| 3.23
| ###
| 3.23
|
|
| 89.7
| 89.7
| ### |
2008-Sep-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-23 Tue
| 2.75
| 3
| ###
| 3
|
|
| 96.3
| 96.3
| 0.2 |
2008-Sep-22 Mon
| 2.75
| 2.79
| ###
| 2.72
| 620,145
| ###
| 36.2
| 36.2
| 0.2 |
2008-Sep-19 Fri
| 2.42
| 2.59
| 2.4
| 2.57
| 1,243,458
| 3,102,427
| ###
| ###
| ### |
2008-Sep-18 Thu
| ###
| 2.47
| 2.25
| ###
| 1,481,079
| 3,495,346
| ###
| ###
| 0.0 |
2008-Sep-17 Wed
| 2.73
| 2.73
| 2.53
| 2.53
|
|
| ###
| ###
| ### |
2008-Sep-16 Tue
| 2.7
| 2.8
| ###
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2008-Sep-15 Mon
| 2.7
| ###
| 2.7
| 2.85
|
|
| 95.6
| 95.6
| ### |
2008-Sep-12 Fri
| ###
| 2.82
| ###
| 2.74
| 949,072
| ###
| ###
| ###
| 0.2 |
2008-Sep-11 Thu
| 2.81
| 2.83
| ###
| ###
| 1,448,653
| 2,049,843
| 9.5
| 9.5
| 0.0 |
2008-Sep-10 Wed
| ###
| ###
| 2.77
| 2.81
|
|
| 17.9
| 17.9
| ### |
2008-Sep-09 Tue
| 2.89
| ###
| 2.83
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-08 Mon
| 2.78
| 2.85
| 2.76
| 2.81
| 1,305,141
| 3,660,920
| 68.5
| 68.5
| ### |
2008-Sep-05 Fri
| 2.85
| ###
| 2.75
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-04 Thu
| ###
| ###
| 2.76
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-03 Wed
| ###
| ###
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2008-Sep-02 Tue
| ###
| ###
| ###
| ###
| 544,072
| 0
| 19.3
| 19.3
| 0.0 |
2008-Sep-01 Mon
| ###
| ###
| 3.21
| 3.28
|
|
| 13.0
| 13.0
| 0.2 |
2008-Aug-29 Fri
| 3.29
| ###
| ###
| ###
| 613,422
| 0
| 63.8
| 63.8
| 0.0 |
2008-Aug-28 Thu
| ###
| ###
| ###
| 3.29
|
|
| 93.3
| 93.3
| ### |
2008-Aug-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-25 Mon
| ###
| 3.26
| ###
| ###
| 737,224
| 1,201,675
| ###
| ###
| 0.0 |
2008-Aug-22 Fri
| 3
| ###
| 3
| ###
| 1,189,750
| 1,784,625
| ###
| ###
| 0.0 |
2008-Aug-21 Thu
| 2.86
| ###
| 2.79
| 2.85
| 1,200,685
| 1,674,955
| 37.3
| 37.3
| ### |
2008-Aug-20 Wed
| 2.85
| ###
| 2.8
| 2.8
|
|
| 20.4
| 20.4
| 0.2 |
2008-Aug-19 Tue
| 2.75
| 2.79
| 2.71
| 2.74
| 271,626
| 746,971
| 39.2
| 39.2
| 0.2 |
2008-Aug-18 Mon
| ###
| 2.85
| ###
| 2.8
|
|
| 94.9
| 94.9
| 0.2 |
2008-Aug-15 Fri
| 2.8
| 2.8
| 2.4
| 2.7
| 840,840
| 2,186,183
| 12.2
| 12.2
| 0.2 |
2008-Aug-14 Thu
| 2.75
| 2.87
| 2.7
| 2.77
|
|
| ###
| ###
| 0.2 |
2008-Aug-13 Wed
| 2.58
| ###
| 2.45
| ###
| 805,887
| ###
| ###
| ###
| 0.0 |
2008-Aug-12 Tue
| 2.79
| 2.79
| 2.52
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-11 Mon
| ###
| 3
| 2.73
| 2.8
| 904,154
| ###
| ###
| ###
| 0.2 |
2008-Aug-08 Fri
| 2.73
| ###
| ###
| ###
| 2,168,551
| 0
| ###
| ###
| 0.0 |
2008-Aug-07 Thu
| ###
| 2.74
| 2.52
| 2.7
| 984,244
| ###
| ###
| ###
| 0.2 |
2008-Aug-06 Wed
| 2.54
| 2.74
| 2.47
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2008-Aug-05 Tue
| 2.59
| ###
| ###
| 2.43
| 1,260,287
| 0
| ###
| ###
| ### |
2008-Aug-04 Mon
| 2.8
| 2.89
| ###
| 2.71
|
|
| ###
| ###
| ### |
2008-Aug-01 Fri
| ###
| ###
| 2.8
| 2.81
|
|
| 13.0
| 13.0
| ### |
2008-Jul-31 Thu
| ###
| ###
| 2.8
| ###
| 785,745
| 1,100,043
| ###
| ###
| 0.0 |
2008-Jul-30 Wed
| ###
| ###
| 3
| ###
|
|
| 17.6
| 17.6
| 0.0 |
2008-Jul-29 Tue
| 2.89
| ###
| 2.77
| ###
|
|
| 96.8
| 96.8
| 0.0 |
2008-Jul-28 Mon
| ###
| ###
| 2.8
| 2.84
| 1,087,524
| ###
| 24.1
| 24.1
| 0.2 |
2008-Jul-25 Fri
| ###
| ###
| 2.85
| ###
| 1,011,542
| 1,441,447
| 20.4
| 20.4
| 0.0 |
2008-Jul-24 Thu
| 3.41
| 3.44
| ###
| ###
| 1,136,423
| 1,954,647
| 4.8
| 4.8
| 0.0 |
2008-Jul-23 Wed
| 3.48
| 3.74
| 3.4
| 3.41
| 1,101,625
| ###
| 16.8
| 16.8
| ### |
2008-Jul-22 Tue
| 3.46
| ###
| ###
| 3.47
|
|
| ###
| ###
| 0.2 |
2008-Jul-21 Mon
| ###
| 3.41
| 3.27
| ###
| 809,970
| ###
| 72.2
| 72.2
| 0.0 |
2008-Jul-18 Fri
| 3.45
| 3.52
| 3.28
| ###
| 618,671
| 2,103,481
| 17.4
| 17.4
| 0.0 |
2008-Jul-17 Thu
| 3.55
| 3.55
| 3.22
| 3.45
| 1,223,188
| ###
| ###
| ###
| ### |
2008-Jul-16 Wed
| 3.49
| 3.72
| 3.46
| 3.55
| 497,646
| 1,786,549
| ###
| ###
| ### |
2008-Jul-15 Tue
| 3.85
| 3.89
| 3.57
| 3.72
| 751,747
| ###
| ###
| ###
| 0.3 |
2008-Jul-14 Mon
| ###
| ###
| 3.76
| 3.84
|
|
| 4.2
| 4.2
| 0.3 |
2008-Jul-11 Fri
| ###
| 4.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-10 Thu
| 4.2
| 4.44
| ###
| 4.21
| 811,821
| 1,802,242
| ###
| ###
| ### |
2008-Jul-09 Wed
| ###
| ###
| ###
| ###
| 792,772
| 0
| ###
| ###
| 0.0 |
2008-Jul-08 Tue
| 4.25
| 4.28
| ###
| 4.28
|
|
| ###
| ###
| 0.3 |
2008-Jul-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-04 Fri
| ###
| 4.72
| 4.45
| 4.7
| 477,421
| 2,188,975
| 75.6
| 75.6
| 0.3 |
2008-Jul-03 Thu
| 4.8
| 4.8
| 4.5
| ###
| 733,086
| 3,408,849
| 20.4
| 20.4
| 0.0 |
2008-Jul-02 Wed
| 5
| ###
| 4.83
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2008-Jul-01 Tue
| ###
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2008-Jun-30 Mon
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2008-Jun-27 Fri
| ###
| ###
| 4.83
| 5
| 545,424
| ###
| ###
| ###
| 0.4 |
2008-Jun-26 Thu
| ###
| 5.22
| ###
| 5
| 386,029
| ###
| ###
| ###
| 0.4 |
2008-Jun-25 Wed
| ###
| ###
| ###
| ###
| 721,349
| 0
| ###
| ###
| 0.0 |
2008-Jun-24 Tue
| ###
| ###
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2008-Jun-23 Mon
| 4.85
| ###
| 4.8
| ###
|
|
| 94.6
| 94.6
| 0.0 |
2008-Jun-20 Fri
| ###
| ###
| ###
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2008-Jun-19 Thu
| ###
| ###
| 4.89
| ###
| 1,901,742
| 4,649,759
| ###
| ###
| 0.0 |
2008-Jun-18 Wed
| 5.53
| 5.57
| ###
| ###
| 719,421
| 2,003,587
| 14.3
| 14.3
| 0.0 |
2008-Jun-17 Tue
| 5.49
| 5.75
| ###
| 5.41
|
|
| ###
| ###
| ### |
2008-Jun-16 Mon
| 5.54
| ###
| 5.25
| ###
| 475,924
| ###
| 20.2
| 20.2
| 0.0 |
2008-Jun-13 Fri
| ###
| 5.78
| ###
| 5.52
| 1,631,144
| ###
| ###
| ###
| 0.4 |
2008-Jun-12 Thu
| ###
| ###
| ###
| ###
| 1,491,279
| 0
| 96.8
| 96.8
| 0.0 |
2008-Jun-11 Wed
| ###
| ###
| 4.76
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-10 Tue
| ###
| ###
| 4.85
| 4.87
| 893,979
| ###
| 12.3
| 12.3
| 0.3 |
2008-Jun-06 Fri
| ###
| 5.56
| ###
| 5.4
| 1,021,727
| ###
| ###
| ###
| 0.4 |
2008-Jun-05 Thu
| 5.76
| ###
| ###
| ###
|
|
| 7.2
| 7.2
| 0.0 |
2008-Jun-04 Wed
| ###
| ###
| 5.48
| 5.73
|
|
| 1.5
| 1.5
| ### |
2008-Jun-03 Tue
| 6.47
| 6.47
| 6.26
| ###
| 502,559
| 3,198,788
| ###
| ###
| 0.0 |
2008-Jun-02 Mon
| 6.43
| 6.58
| ###
| 6.5
| 891,821
| ###
| 77.7
| 77.7
| 0.5 |
2008-May-30 Fri
| ###
| ###
| ###
| 6.45
|
|
| 18.7
| 18.7
| ### |
2008-May-29 Thu
| ###
| ###
| 6.59
| 6.79
|
|
| ###
| ###
| 0.5 |
2008-May-28 Wed
| ###
| ###
| ###
| 6.58
| 1,705,945
| 0
| 90.5
| 90.5
| 0.5 |
2008-May-27 Tue
| 6.44
| 6.58
| ###
| ###
| 567,959
| 1,868,585
| 27.1
| 27.1
| 0.0 |
2008-May-26 Mon
| ###
| ###
| 6.43
| 6.46
| 485,471
| 1,560,789
| ###
| ###
| ### |
2008-May-23 Fri
| 6.89
| ###
| 6.74
| 6.83
| 416,272
| ###
| ###
| ###
| 0.5 |
2008-May-22 Thu
| ###
| 7.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-21 Wed
| ###
| ###
| ###
| 7.2
| 441,028
| 0
| ###
| ###
| 0.5 |
2008-May-20 Tue
| 7.57
| ###
| ###
| ###
| 240,553
| 0
| 21.3
| 21.3
| 0.0 |
2008-May-19 Mon
| 7.57
| ###
| 7.53
| 7.56
| 1,586,782
| ###
| 35.6
| 35.6
| 0.5 |
2008-May-16 Fri
| 7.5
| ###
| 7.5
| 7.55
| 254,788
| 955,455
| 69.6
| 69.6
| ### |
2008-May-15 Thu
| 7.73
| 7.74
| 7.45
| 7.47
| 506,156
| 3,844,254
| 10.4
| 10.4
| ### |
2008-May-14 Wed
| 7.58
| 7.75
| 7.57
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2008-May-13 Tue
| ###
| 7.72
| 7.52
| ###
| 245,078
| ###
| 36.7
| 36.7
| 0.0 |
2008-May-12 Mon
| 7.87
| 7.87
| ###
| ###
| 236,175
| 929,348
| 17.7
| 17.7
| 0.0 |
2008-May-09 Fri
| ###
| ###
| 7.8
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2008-May-08 Thu
| 8
| 8.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-07 Wed
| ###
| ###
| 7.83
| ###
| 406,753
| ###
| ###
| ###
| 0.0 |
2008-May-06 Tue
| ###
| ###
| ###
| ###
| 353,048
| 0
| ###
| ###
| 0.0 |
2008-May-05 Mon
| ###
| ###
| ###
| ###
| 149,282
| 0
| 9.3
| 9.3
| 0.0 |
2008-May-02 Fri
| 8.55
| ###
| ###
| ###
|
|
| 17.7
| 17.7
| 0.0 |
2008-May-01 Thu
| ###
| ###
| ###
| ###
| 211,623
| 0
| 67.6
| 67.6
| 0.0 |
2008-Apr-30 Wed
| 8.5
| 8.73
| 8.27
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-29 Tue
| 8.75
| ###
| 8.74
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-28 Mon
| ###
| ###
| 8.46
| 8.72
|
|
| ###
| ###
| 0.6 |
2008-Apr-24 Thu
| 8.41
| 8.7
| 8.41
| 8.7
|
|
| ###
| ###
| ### |
2008-Apr-23 Wed
| ###
| 8.7
| ###
| ###
| 304,674
| ###
| 82.9
| 82.9
| 0.0 |
2008-Apr-22 Tue
| 8.84
| 8.84
| 8.42
| 8.42
| 165,870
| 1,431,458
| 8.3
| 8.3
| ### |
2008-Apr-21 Mon
| 8.47
| 8.85
| ###
| 8.85
|
|
| 89.2
| 89.2
| 0.6 |
2008-Apr-18 Fri
| ###
| 8.48
| 8.28
| 8.44
|
|
| 75.3
| 75.3
| 0.6 |
2008-Apr-17 Thu
| 8.25
| 8.48
| 8.25
| 8.29
|
|
| ###
| ###
| 0.6 |
2008-Apr-16 Wed
| ###
| 8.25
| 7.88
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2008-Apr-15 Tue
| 7.87
| ###
| ###
| 7.85
| 224,449
| 0
| 28.6
| 28.6
| ### |
2008-Apr-14 Mon
| 7.5
| ###
| 7.5
| ###
| 314,758
| 1,180,342
| 95.7
| 95.7
| 0.0 |
2008-Apr-11 Fri
| 7.8
| 7.82
| 7.53
| 7.71
| 397,870
| 3,053,652
| 27.7
| 27.7
| ### |
2008-Apr-10 Thu
| ###
| ###
| 7.85
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2008-Apr-09 Wed
| 8
| ###
| ###
| ###
| 315,143
| 0
| 77.7
| 77.7
| 0.0 |
2008-Apr-08 Tue
| ###
| ###
| 7.8
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-07 Mon
| 7.57
| ###
| 7.54
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-04 Fri
| 7.56
| 7.73
| ###
| 7.51
| 850,926
| 3,288,828
| ###
| ###
| ### |
2008-Apr-03 Thu
| 7.84
| 8
| 7.55
| 7.77
| 486,181
| 3,780,057
| ###
| ###
| 0.6 |
2008-Apr-02 Wed
| ###
| ###
| 7.74
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-01 Tue
| ###
| ###
| 7.83
| ###
| 245,188
| ###
| ###
| ###
| 0.0 |
2008-Mar-31 Mon
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2008-Mar-28 Fri
| ###
| 8.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-27 Thu
| ###
| ###
| ###
| ###
|
|
| 61.8
| 61.8
| 0.0 |
2008-Mar-26 Wed
| ###
| ###
| ###
| ###
| 346,176
| 0
| 85.3
| 85.3
| 0.0 |
2008-Mar-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-20 Thu
| ###
| ###
| 7.73
| ###
| 1,142,572
| 4,416,040
| 14.5
| 14.5
| 0.0 |
2008-Mar-19 Wed
| 8.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-18 Tue
| 8.4
| 8.55
| ###
| 8.5
|
|
| 78.8
| 78.8
| 0.6 |
2008-Mar-17 Mon
| 8.42
| ###
| ###
| 8.57
|
|
| ###
| ###
| 0.6 |
2008-Mar-14 Fri
| ###
| ###
| 8.58
| 8.58
| 312,854
| 1,342,143
| ###
| ###
| 0.6 |
2008-Mar-13 Thu
| 8.5
| ###
| 8.5
| ###
|
|
| 94.3
| 94.3
| 0.0 |
2008-Mar-12 Wed
| 8.75
| ###
| ###
| 8.85
| 644,682
| 0
| ###
| ###
| 0.6 |
2008-Mar-11 Tue
| ###
| ###
| 8.44
| ###
| 627,481
| ###
| 25.6
| 25.6
| 0.0 |
2008-Mar-10 Mon
| 9.2
| ###
| ###
| ###
| 751,456
| 0
| ###
| ###
| 0.0 |
2008-Mar-07 Fri
| ###
| ###
| 8.84
| ###
| 774,827
| ###
| ###
| ###
| 0.0 |
2008-Mar-06 Thu
| ###
| 9.25
| 8.87
| 9.2
| 643,343
| 5,828,687
| 79.6
| 79.6
| 0.7 |
2008-Mar-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-04 Tue
| ###
| 8.73
| ###
| 8.45
|
|
| ###
| ###
| ### |
2008-Mar-03 Mon
| ###
| ###
| 8.52
| 8.84
|
|
| ###
| ###
| ### |
2008-Feb-29 Fri
| 9.2
| 9.25
| 8.85
| 9.25
| 436,378
| 3,949,220
| 70.7
| 70.7
| ### |
2008-Feb-28 Thu
| ###
| 9.2
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2008-Feb-27 Wed
| ###
| ###
| ###
| 9.2
| 612,926
| 0
| 67.8
| 67.8
| 0.7 |
2008-Feb-26 Tue
| ###
| ###
| 8.86
| ###
| 763,454
| ###
| ###
| ###
| 0.0 |
2008-Feb-25 Mon
| ###
| ###
| 8.78
| 8.8
|
|
| ###
| ###
| 0.6 |
2008-Feb-22 Fri
| ###
| ###
| 8.76
| ###
| 415,229
| ###
| ###
| ###
| 0.0 |
2008-Feb-21 Thu
| ###
| ###
| 8.8
| ###
| 799,183
| ###
| 79.3
| 79.3
| 0.0 |
2008-Feb-20 Wed
| 8.83
| ###
| ###
| 8.8
| 484,223
| 0
| ###
| ###
| 0.6 |
2008-Feb-19 Tue
| 8.53
| 8.83
| 8.53
| 8.82
| 558,078
| ###
| 87.2
| 87.2
| ### |
2008-Feb-18 Mon
| 8.49
| 8.53
| 8.43
| 8.5
|
|
| 74.8
| 74.8
| 0.6 |
2008-Feb-15 Fri
| ###
| 8.5
| ###
| 8.49
| 372,758
| 1,584,221
| ###
| ###
| ### |
2008-Feb-14 Thu
| ###
| 8.54
| ###
| 8.4
| 552,078
| 2,357,373
| ###
| ###
| ### |
2008-Feb-13 Wed
| 8
| 8.4
| 7.75
| ###
| 560,722
| ###
| 77.1
| 77.1
| 0.0 |
2008-Feb-12 Tue
| ###
| ###
| 7.78
| ###
| 239,026
| ###
| 76.9
| 76.9
| 0.0 |
2008-Feb-11 Mon
| ###
| ###
| 7.76
| 7.82
|
|
| 42.4
| 42.4
| 0.6 |
2008-Feb-08 Fri
| ###
| ###
| 7.75
| 7.85
|
|
| 27.8
| 27.8
| ### |
2008-Feb-07 Thu
| 8
| ###
| 7.5
| 7.8
| 625,740
| 2,346,525
| 21.4
| 21.4
| 0.6 |
2008-Feb-06 Wed
| ###
| ###
| 7.78
| 8
|
|
| 34.2
| 34.2
| ### |
2008-Feb-05 Tue
| ###
| 8.58
| ###
| 8.48
| 593,870
| ###
| 83.6
| 83.6
| 0.6 |
2008-Feb-04 Mon
| 8
| 8.46
| ###
| 8.46
| 763,953
| 3,231,521
| 92.8
| 92.8
| 0.6 |
2008-Feb-01 Fri
| 7.4
| 7.88
| 7.26
| 7.88
| 922,482
| 6,983,188
| 92.0
| 92.0
| 0.6 |
2008-Jan-31 Thu
| ###
| 7.46
| ###
| 7.46
| 807,748
| ###
| 90.5
| 90.5
| 0.5 |
2008-Jan-30 Wed
| 7.52
| 7.75
| ###
| 7.46
|
|
| 45.3
| 45.3
| 0.5 |
2008-Jan-29 Tue
| 7.42
| ###
| ###
| 7.41
| 782,684
| 0
| ###
| ###
| ### |
2008-Jan-25 Fri
| ###
| 7.89
| ###
| 7.79
|
|
| ###
| ###
| ### |
2008-Jan-24 Thu
| ###
| ###
| ###
| 7.42
| 532,628
| 0
| ###
| ###
| 0.5 |
2008-Jan-23 Wed
| 7.2
| 7.57
| 6.78
| 7.53
| 891,076
| 6,393,470
| 77.0
| 77.0
| 0.5 |
2008-Jan-22 Tue
| ###
| ###
| ###
| 6.46
|
|
| ###
| ###
| ### |
2008-Jan-21 Mon
| ###
| 7.79
| 7.47
| ###
| 507,788
| 3,874,422
| 82.9
| 82.9
| 0.0 |
2008-Jan-18 Fri
| ###
| ###
| ###
| ###
| 505,643
| 0
| 25.9
| 25.9
| 0.0 |
2008-Jan-17 Thu
| ###
| 8.4
| 7.7
| 8.2
|
|
| 76.3
| 76.3
| 0.6 |
2008-Jan-16 Wed
| ###
| 8.2
| ###
| 8
| 509,474
| 2,088,843
| 93.8
| 93.8
| ### |
2008-Jan-15 Tue
| 8.42
| 8.5
| ###
| 8.21
| 438,579
| ###
| ###
| ###
| ### |
2008-Jan-14 Mon
| ###
| ###
| ###
| 8.41
| 374,352
| 0
| 91.5
| 91.5
| ### |
2008-Jan-11 Fri
| 8.26
| 8.42
| 8.2
| 8.22
|
|
| 49.4
| 49.4
| 0.6 |
2008-Jan-10 Thu
| 8.57
| ###
| ###
| ###
| 295,671
| 0
| ###
| ###
| 0.0 |
2008-Jan-09 Wed
| ###
| 8.7
| ###
| ###
|
|
| 92.1
| 92.1
| 0.0 |
2008-Jan-08 Tue
| 8.28
| 8.75
| ###
| ###
| 717,677
| ###
| 76.6
| 76.6
| 0.0 |
2008-Jan-07 Mon
| 8.55
| 8.73
| 7.89
| 8.2
| 572,453
| 4,757,084
| 10.2
| 10.2
| 0.6 |
2008-Jan-04 Fri
| 8.74
| ###
| 8.74
| ###
| 373,623
| ###
| 86.4
| 86.4
| 0.0 |
2008-Jan-03 Thu
| ###
| 8.79
| 8.43
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2008-Jan-02 Wed
| ###
| ###
| ###
| 8.86
|
|
| ###
| ###
| 0.6 |
2007-Dec-31 Mon
| ###
| 9
| 8.86
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-28 Fri
| 8.5
| 8.85
| 8.42
| 8.8
| 209,441
| 1,808,523
| 89.3
| 89.3
| 0.6 |
2007-Dec-27 Thu
| 8.54
| ###
| 8.46
| ###
|
|
| 90.8
| 90.8
| 0.0 |
2007-Dec-24 Mon
| 8
| 8.54
| ###
| 8.54
|
|
| ###
| ###
| ### |
2007-Dec-21 Fri
| 7.84
| ###
| 7.82
| ###
| 691,842
| ###
| 74.2
| 74.2
| 0.0 |
2007-Dec-20 Thu
| ###
| ###
| 7.55
| 7.75
| 1,188,172
| 4,485,349
| 82.7
| 82.7
| ### |
2007-Dec-19 Wed
| ###
| 7.46
| ###
| 7.43
| 770,558
| 2,874,181
| ###
| ###
| ### |
2007-Dec-18 Tue
| ###
| 7.42
| ###
| ###
| 823,184
| ###
| 73.0
| 73.0
| 0.0 |
2007-Dec-17 Mon
| 7.58
| 7.78
| 7.21
| 7.49
| 924,076
| 6,925,949
| 57.0
| 57.0
| ### |
2007-Dec-14 Fri
| 8
| ###
| 7.7
| 7.8
| 684,329
| ###
| 26.5
| 26.5
| 0.6 |
2007-Dec-13 Thu
| ###
| ###
| ###
| 8
|
|
| ###
| ###
| ### |
2007-Dec-12 Wed
| 7.84
| ###
| 7.75
| ###
| 714,280
| ###
| ###
| ###
| 0.0 |
2007-Dec-11 Tue
| 7.77
| ###
| 7.7
| ###
| 619,650
| 2,385,652
| 86.6
| 86.6
| 0.0 |
2007-Dec-10 Mon
| 7.46
| 7.74
| ###
| 7.73
|
|
| 92.4
| 92.4
| 0.6 |
2007-Dec-07 Fri
| 7.45
| 7.52
| ###
| 7.48
| 625,743
| ###
| ###
| ###
| 0.5 |
2007-Dec-06 Thu
| ###
| ###
| ###
| 7.5
| 1,089,146
| 0
| 20.8
| 20.8
| 0.5 |
2007-Dec-05 Wed
| 7.49
| ###
| 7.2
| ###
| 1,083,356
| 3,900,081
| ###
| ###
| 0.0 |
2007-Dec-04 Tue
| 7.85
| ###
| 7.5
| ###
| 1,778,455
| ###
| 15.7
| 15.7
| 0.0 |
2007-Dec-03 Mon
| 8.21
| ###
| ###
| 8.2
| 573,241
| 0
| ###
| ###
| 0.6 |
2007-Nov-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-29 Thu
| ###
| 8.45
| ###
| ###
| 647,476
| 2,735,586
| 17.5
| 17.5
| 0.0 |
2007-Nov-28 Wed
| ###
| ###
| 8.2
| ###
| 484,746
| 1,987,458
| 79.1
| 79.1
| 0.0 |
2007-Nov-27 Tue
| ###
| ###
| 7.89
| 8.28
|
|
| 87.5
| 87.5
| ### |
2007-Nov-26 Mon
| 7.86
| ###
| 7.86
| 8.25
|
|
| ###
| ###
| ### |
2007-Nov-23 Fri
| ###
| 7.84
| 7.5
| 7.84
|
|
| 83.3
| 83.3
| 0.6 |
2007-Nov-22 Thu
| ###
| ###
| 7.45
| ###
| 1,166,243
| 4,344,255
| ###
| ###
| 0.0 |
2007-Nov-21 Wed
| 8.21
| ###
| 8
| 8.2
|
|
| 44.3
| 44.3
| 0.6 |
2007-Nov-20 Tue
| ###
| 8.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-19 Mon
| ###
| 8.54
| ###
| ###
| 789,956
| ###
| 82.5
| 82.5
| 0.0 |
2007-Nov-16 Fri
| ###
| 8.2
| ###
| 8.2
| 517,445
| 2,121,524
| ###
| ###
| 0.6 |
2007-Nov-15 Thu
| 8
| ###
| 8
| 8.2
| 1,423,751
| ###
| 85.5
| 85.5
| 0.6 |
2007-Nov-14 Wed
| ###
| ###
| 7.53
| 7.88
|
|
| ###
| ###
| 0.6 |
2007-Nov-13 Tue
| 7.58
| 7.78
| ###
| 7.7
| 612,842
| 2,383,955
| 80.3
| 80.3
| 0.6 |
2007-Nov-12 Mon
| 7.44
| ###
| 7.4
| 7.49
|
|
| ###
| ###
| ### |
2007-Nov-09 Fri
| 7.75
| ###
| ###
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2007-Nov-08 Thu
| 7.45
| ###
| 7.27
| 7.59
| 555,573
| ###
| ###
| ###
| 0.5 |
2007-Nov-07 Wed
| ###
| ###
| ###
| 7.8
|
|
| ###
| ###
| 0.6 |
2007-Nov-06 Tue
| 7.29
| ###
| ###
| 7.24
|
|
| ###
| ###
| 0.5 |
2007-Nov-05 Mon
| 7.5
| 7.58
| ###
| ###
| 458,829
| ###
| 26.9
| 26.9
| 0.0 |
2007-Nov-02 Fri
| 7.4
| 7.48
| 7.26
| ###
| 379,289
| 2,795,359
| 30.4
| 30.4
| 0.0 |
2007-Nov-01 Thu
| ###
| ###
| 7.4
| 7.78
| 1,114,386
| 4,123,228
| 69.6
| 69.6
| 0.6 |
2007-Oct-31 Wed
| ###
| 7.55
| ###
| ###
|
|
| 94.0
| 94.0
| 0.0 |
2007-Oct-30 Tue
| ###
| ###
| ###
| 6.71
|
|
| 9.4
| 9.4
| ### |
2007-Oct-29 Mon
| 6.29
| 6.85
| 6.29
| 6.83
| 818,324
| 5,376,388
| ###
| ###
| 0.5 |
2007-Oct-26 Fri
| ###
| 6.23
| ###
| 6
| 879,645
| ###
| 18.9
| 18.9
| 0.4 |
2007-Oct-25 Thu
| 6.21
| 6.25
| ###
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2007-Oct-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-23 Tue
| ###
| 6.2
| 6
| ###
|
|
| 61.0
| 61.0
| 0.0 |
2007-Oct-22 Mon
| ###
| 6.29
| 6
| ###
| 645,244
| 3,965,024
| ###
| ###
| 0.0 |
2007-Oct-19 Fri
| 6.56
| 6.56
| ###
| 6.44
| 393,285
| 1,289,974
| 20.3
| 20.3
| 0.5 |
2007-Oct-18 Thu
| 6.59
| 6.59
| 6.43
| 6.52
|
|
| 23.6
| 23.6
| 0.5 |
2007-Oct-17 Wed
| 6.74
| 6.74
| 6.41
| 6.59
|
|
| ###
| ###
| ### |
2007-Oct-16 Tue
| ###
| ###
| 6.44
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2007-Oct-15 Mon
| 6.4
| ###
| ###
| ###
| 526,984
| 0
| 89.4
| 89.4
| 0.0 |
2007-Oct-12 Fri
| 6.49
| 6.51
| 6.29
| 6.42
|
|
| 25.2
| 25.2
| 0.5 |
2007-Oct-11 Thu
| ###
| ###
| 6.42
| 6.42
| 412,579
| 1,324,378
| 7.3
| 7.3
| 0.5 |
2007-Oct-10 Wed
| 6.73
| 6.75
| 6.58
| ###
| 231,121
| 1,540,421
| 29.6
| 29.6
| 0.0 |
2007-Oct-09 Tue
| 6.55
| 6.75
| 6.55
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-08 Mon
| 6.45
| 6.74
| 6.44
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-05 Fri
| 6.25
| 6.4
| 6.21
| ###
| 372,149
| ###
| 74.8
| 74.8
| 0.0 |
2007-Oct-04 Thu
| 6.5
| 6.5
| 6.21
| 6.25
| 383,181
| ###
| ###
| ###
| ### |
2007-Oct-03 Wed
| ###
| ###
| ###
| 6.59
|
|
| ###
| ###
| ### |
2007-Oct-02 Tue
| 6.8
| 6.89
| ###
| 6.8
| 953,155
| ###
| ###
| ###
| 0.5 |
2007-Oct-01 Mon
| 6.49
| 6.88
| 6.42
| 6.71
|
|
| ###
| ###
| ### |
2007-Sep-28 Fri
| 6.2
| 6.55
| ###
| 6.55
| 895,022
| ###
| 92.0
| 92.0
| 0.5 |
2007-Sep-27 Thu
| ###
| 6.5
| 6.24
| 6.29
|
|
| ###
| ###
| ### |
2007-Sep-26 Wed
| 6.45
| 6.51
| ###
| 6.41
|
|
| 24.7
| 24.7
| 0.5 |
2007-Sep-25 Tue
| 6.78
| 6.78
| 6.5
| 6.5
| 642,774
| ###
| ###
| ###
| 0.5 |
2007-Sep-24 Mon
| 6.5
| ###
| 6.48
| 6.8
|
|
| ###
| ###
| 0.5 |
2007-Sep-21 Fri
| 6.27
| 6.42
| ###
| 6.4
| 488,284
| ###
| 78.0
| 78.0
| 0.5 |
2007-Sep-20 Thu
| ###
| 6.29
| ###
| 6.29
|
|
| 88.1
| 88.1
| ### |
2007-Sep-19 Wed
| 5.79
| ###
| 5.75
| ###
| 790,021
| ###
| 84.9
| 84.9
| 0.0 |
2007-Sep-18 Tue
| ###
| ###
| 5.4
| 5.53
|
|
| ###
| ###
| ### |
2007-Sep-17 Mon
| 5.74
| 5.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-14 Fri
| 5.73
| 5.87
| ###
| 5.72
|
|
| ###
| ###
| 0.4 |
2007-Sep-13 Thu
| ###
| 5.83
| 5.56
| ###
| 738,027
| ###
| ###
| ###
| 0.0 |
2007-Sep-12 Wed
| ###
| 6.2
| 5.74
| 5.79
|
|
| ###
| ###
| ### |
2007-Sep-11 Tue
| ###
| ###
| 5.88
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2007-Sep-10 Mon
| 5.55
| ###
| 5.43
| ###
|
|
| 96.0
| 96.0
| 0.0 |
2007-Sep-07 Fri
| 5.7
| 5.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-06 Thu
| 5.55
| 5.75
| 5.5
| ###
| 337,987
| 1,901,176
| 80.2
| 80.2
| 0.0 |
2007-Sep-05 Wed
| ###
| ###
| 5.76
| 5.84
|
|
| 18.5
| 18.5
| 0.4 |
2007-Sep-04 Tue
| ###
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2007-Sep-03 Mon
| ###
| ###
| 5.85
| ###
| 1,628,040
| ###
| 84.9
| 84.9
| 0.0 |
2007-Aug-31 Fri
| ###
| 5.78
| 5.45
| 5.78
|
|
| ###
| ###
| 0.4 |
2007-Aug-30 Thu
| 5.84
| 5.84
| ###
| ###
| 697,027
| ###
| ###
| ###
| 0.0 |
2007-Aug-29 Wed
| ###
| 5.72
| ###
| ###
|
|
| 92.2
| 92.2
| 0.0 |
2007-Aug-28 Tue
| 5.58
| 5.71
| 5.44
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2007-Aug-27 Mon
| ###
| 5.73
| ###
| ###
| 924,742
| 2,649,385
| ###
| ###
| 0.0 |
2007-Aug-24 Fri
| ###
| ###
| 5.27
| 5.45
| 1,304,645
| ###
| ###
| ###
| ### |
2007-Aug-23 Thu
| 5.42
| 5.48
| ###
| 5.45
| 1,866,450
| 5,114,073
| ###
| ###
| ### |
2007-Aug-22 Wed
| 4.8
| 5.25
| 4.76
| ###
| 1,730,551
| ###
| 93.3
| 93.3
| 0.0 |
2007-Aug-21 Tue
| ###
| 4.75
| 4.58
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2007-Aug-20 Mon
| 4.71
| 4.82
| 4.56
| 4.7
| 3,676,045
| 17,240,651
| 28.1
| 28.1
| 0.3 |
2007-Aug-17 Fri
| 4.41
| 4.71
| 4.4
| ###
| 736,373
| 3,354,179
| 85.2
| 85.2
| 0.0 |
2007-Aug-16 Thu
| ###
| ###
| 4.21
| 4.51
|
|
| ###
| ###
| 0.3 |
2007-Aug-15 Wed
| 4.89
| 4.89
| 4.42
| 4.81
|
|
| 58.6
| 58.6
| ### |
2007-Aug-14 Tue
| ###
| ###
| 4.83
| ###
| 1,005,658
| ###
| ###
| ###
| 0.0 |
2007-Aug-13 Mon
| ###
| 5.21
| 5
| 5
| 892,589
| ###
| 40.6
| 40.6
| 0.4 |
2007-Aug-10 Fri
| ###
| ###
| 4.82
| ###
| 1,300,289
| ###
| 36.0
| 36.0
| 0.0 |
2007-Aug-09 Thu
| ###
| 5.42
| ###
| 5.4
|
|
| 76.7
| 76.7
| 0.4 |
2007-Aug-08 Wed
| 5.23
| ###
| 5.21
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2007-Aug-07 Tue
| ###
| ###
| 5.21
| 5.23
| 975,456
| ###
| 18.5
| 18.5
| ### |
2007-Aug-06 Mon
| 5.26
| 5.46
| 5.22
| 5.26
| 921,072
| 4,918,524
| ###
| ###
| 0.4 |
2007-Aug-03 Fri
| 5.25
| 5.57
| 5.24
| 5.57
| 751,855
| 4,063,776
| 95.0
| 95.0
| 0.4 |
2007-Aug-02 Thu
| 5.77
| 5.81
| ###
| ###
| 1,581,844
| 4,595,256
| ###
| ###
| 0.0 |
2007-Aug-01 Wed
| ###
| 6.22
| 5.46
| 5.56
|
|
| ###
| ###
| 0.4 |
2007-Jul-31 Tue
| 5.75
| ###
| 5.54
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-30 Mon
| 5.78
| 5.78
| 5.5
| 5.7
|
|
| 20.8
| 20.8
| 0.4 |
2007-Jul-27 Fri
| ###
| ###
| 5.45
| 5.84
|
|
| 31.1
| 31.1
| 0.4 |
2007-Jul-26 Thu
| 6.41
| 6.47
| ###
| ###
| 322,845
| ###
| 13.3
| 13.3
| 0.0 |
2007-Jul-25 Wed
| ###
| ###
| 6.42
| 6.52
| 448,057
| ###
| 24.8
| 24.8
| 0.5 |
2007-Jul-24 Tue
| ###
| ###
| 6.75
| 6.86
| 303,886
| ###
| 29.0
| 29.0
| 0.5 |
2007-Jul-23 Mon
| ###
| ###
| ###
| 6.89
|
|
| ###
| ###
| 0.5 |
2007-Jul-20 Fri
| 6.56
| ###
| 6.56
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-19 Thu
| ###
| 6.48
| 6.27
| 6.42
|
|
| ###
| ###
| 0.5 |
2007-Jul-18 Wed
| 6.49
| 6.5
| ###
| 6.29
|
|
| 13.0
| 13.0
| ### |
2007-Jul-17 Tue
| ###
| 6.74
| 6.46
| 6.49
| 523,578
| ###
| ###
| ###
| ### |
2007-Jul-16 Mon
| 6.45
| ###
| 6.45
| ###
| 206,374
| 665,556
| ###
| ###
| 0.0 |
2007-Jul-13 Fri
| 6.8
| ###
| 6.52
| 6.58
| 716,571
| 2,336,021
| 11.1
| 11.1
| 0.5 |
2007-Jul-12 Thu
| 6.2
| 6.55
| ###
| 6.55
|
|
| 93.7
| 93.7
| 0.5 |
2007-Jul-11 Wed
| 6.21
| 6.26
| ###
| 6.23
| 842,627
| 2,637,422
| ###
| ###
| 0.4 |
2007-Jul-10 Tue
| ###
| 6.7
| 6.41
| 6.51
| 909,959
| 5,964,781
| ###
| ###
| ### |
2007-Jul-09 Mon
| ###
| ###
| ###
| 6.85
| 319,186
| 0
| 34.2
| 34.2
| ### |
2007-Jul-06 Fri
| 6.88
| ###
| 6.74
| 6.84
| 198,156
| 667,785
| ###
| ###
| 0.5 |
2007-Jul-05 Thu
| 6.83
| ###
| 6.83
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-04 Wed
| ###
| ###
| 6.81
| ###
| 580,146
| ###
| 26.6
| 26.6
| 0.0 |
2007-Jul-03 Tue
| ###
| ###
| ###
| ###
| 222,357
| 0
| 92.8
| 92.8
| 0.0 |
2007-Jul-02 Mon
| 6.8
| 6.86
| 6.52
| 6.7
| 502,552
| 3,362,072
| ###
| ###
| 0.5 |
2007-Jun-29 Fri
| 7
| ###
| 6.7
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-28 Thu
| ###
| ###
| 6.83
| ###
| 413,646
| ###
| ###
| ###
| 0.0 |
2007-Jun-27 Wed
| ###
| ###
| ###
| ###
|
|
| 43.9
| 43.9
| 0.0 |
2007-Jun-26 Tue
| ###
| ###
| ###
| 7.2
| 810,275
| 0
| ###
| ###
| 0.5 |
2007-Jun-25 Mon
| ###
| ###
| 6.77
| ###
| 571,128
| ###
| 85.8
| 85.8
| 0.0 |
2007-Jun-22 Fri
| ###
| ###
| ###
| ###
| 1,680,757
| 0
| 22.8
| 22.8
| 0.0 |
2007-Jun-21 Thu
| 7.44
| 7.44
| ###
| ###
|
|
| 11.0
| 11.0
| 0.0 |
2007-Jun-20 Wed
| 7.49
| 7.58
| ###
| 7.51
| 515,853
| 1,955,082
| 61.0
| 61.0
| ### |
2007-Jun-19 Tue
| 7.82
| 7.82
| ###
| 7.49
| 800,140
| 3,128,547
| ###
| ###
| ### |
2007-Jun-18 Mon
| ###
| ###
| 7.72
| 7.89
|
|
| ###
| ###
| ### |
2007-Jun-15 Fri
| 8.4
| 8.4
| 7.8
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-14 Thu
| 8.4
| 8.5
| ###
| ###
| 341,558
| 1,451,621
| 31.7
| 31.7
| 0.0 |
2007-Jun-13 Wed
| ###
| 8.4
| 8.22
| 8.22
| 961,486
| 7,989,948
| ###
| ###
| 0.6 |
2007-Jun-12 Tue
| ###
| 8.78
| 8.25
| 8.75
|
|
| 93.2
| 93.2
| 0.6 |
2007-Jun-08 Fri
| ###
| 8.42
| ###
| 8.23
|
|
| 21.1
| 21.1
| 0.6 |
2007-Jun-07 Thu
| ###
| 8.83
| ###
| 8.83
| 454,544
| ###
| 97.0
| 97.0
| ### |
2007-Jun-06 Wed
| 8.87
| ###
| 8.47
| 8.5
|
|
| 7.3
| 7.3
| 0.6 |
2007-Jun-05 Tue
| 8.78
| 8.88
| 8.71
| 8.88
|
|
| ###
| ###
| 0.6 |
2007-Jun-04 Mon
| 8.5
| 8.83
| 8.5
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-31 Thu
| ###
| ###
| 7.72
| ###
| 699,028
| 2,698,248
| 71.1
| 71.1
| 0.0 |
2007-May-30 Wed
| ###
| 7.89
| ###
| 7.77
|
|
| ###
| ###
| 0.6 |
2007-May-29 Tue
| 7.22
| ###
| ###
| ###
| 552,841
| 0
| 94.8
| 94.8
| 0.0 |
|