End of day Prices (full format), 450 Days for (IIF) ING INDUSTRIAL FUND
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -2.3 |
2011-Apr-01 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Mar-31 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Mar-30 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Mar-29 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Mar-28 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Mar-25 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Mar-24 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Mar-23 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Mar-22 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Mar-21 Mon
| ###
| 0.54
| ###
| ###
| 70,648,248
| 19,075,026
| 62.4
| 62.4
| 0.0 |
2011-Mar-18 Fri
| ###
| 0.54
| ###
| ###
| 89,734,029
| 24,228,187
| 52.0
| 52.0
| 0.0 |
2011-Mar-17 Thu
| ###
| 0.54
| ###
| ###
| 9,692,322
| 2,616,926
| ###
| ###
| 0.0 |
2011-Mar-16 Wed
| ###
| 0.54
| 0.53
| 0.54
|
|
| ###
| ###
| 0.0 |
2011-Mar-15 Tue
| ###
| 0.54
| 0.53
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-14 Mon
| ###
| ###
| 0.53
| ###
| 9,144,749
| 2,423,358
| 78.2
| 78.2
| 0.0 |
2011-Mar-11 Fri
| ###
| 0.54
| 0.53
| ###
| 63,342,745
| ###
| 69.8
| 69.8
| 0.0 |
2011-Mar-10 Thu
| ###
| ###
| 0.53
| 0.53
| 25,346,853
| ###
| 49.9
| 49.9
| 0.0 |
2011-Mar-09 Wed
| 0.53
| ###
| 0.53
| ###
| 13,131,648
| 3,479,886
| ###
| ###
| 0.0 |
2011-Mar-08 Tue
| 0.53
| ###
| 0.53
| 0.53
|
|
| ###
| ###
| 0.0 |
2011-Mar-07 Mon
| 0.53
| ###
| 0.53
| 0.53
| 128,811,658
| 34,135,089
| 76.3
| 76.3
| 0.0 |
2011-Mar-04 Fri
| ###
| 0.53
| 0.51
| 0.52
| 208,122,172
| 108,223,529
| 71.8
| 71.8
| 0.0 |
2011-Mar-03 Thu
| 0.53
| 0.54
| 0.53
| 0.53
|
|
| 66.0
| 66.0
| 0.0 |
2011-Mar-02 Wed
| 0.53
| ###
| 0.53
| 0.53
|
|
| 69.2
| 69.2
| 0.0 |
2011-Mar-01 Tue
| 0.53
| ###
| 0.53
| 0.53
| 12,884,727
| 3,414,452
| ###
| ###
| 0.0 |
2011-Feb-28 Mon
| 0.53
| ###
| 0.53
| 0.53
|
|
| ###
| ###
| 0.0 |
2011-Feb-25 Fri
| 0.53
| ###
| 0.53
| ###
| 10,178,970
| 2,697,427
| ###
| ###
| 0.0 |
2011-Feb-24 Thu
| 0.53
| ###
| 0.53
| 0.53
|
|
| 70.9
| 70.9
| 0.0 |
2011-Feb-23 Wed
| 0.53
| ###
| 0.53
| 0.53
| 20,649,558
| ###
| 67.4
| 67.4
| 0.0 |
2011-Feb-22 Tue
| 0.53
| ###
| 0.53
| 0.53
|
|
| ###
| ###
| 0.0 |
2011-Feb-21 Mon
| 0.53
| ###
| 0.53
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2011-Feb-18 Fri
| ###
| ###
| 0.53
| 0.53
| 6,306,847
| ###
| ###
| ###
| 0.0 |
2011-Feb-17 Thu
| 0.53
| ###
| 0.53
| ###
| 21,694,983
| 5,749,170
| ###
| ###
| 0.0 |
2011-Feb-16 Wed
| 0.53
| ###
| 0.53
| 0.53
| 33,934,377
| ###
| 68.5
| 68.5
| 0.0 |
2011-Feb-15 Tue
| 0.53
| ###
| 0.53
| ###
| 11,977,778
| ###
| ###
| ###
| 0.0 |
2011-Feb-14 Mon
| ###
| ###
| 0.53
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-11 Fri
| 0.53
| ###
| 0.53
| 0.53
| 15,223,472
| 4,034,220
| ###
| ###
| 0.0 |
2011-Feb-10 Thu
| 0.53
| ###
| 0.53
| 0.53
|
|
| 70.5
| 70.5
| 0.0 |
2011-Feb-09 Wed
| ###
| ###
| 0.53
| 0.53
|
|
| 30.3
| 30.3
| 0.0 |
2011-Feb-08 Tue
| ###
| ###
| 0.53
| ###
| 30,344,279
| ###
| 71.2
| 71.2
| 0.0 |
2011-Feb-07 Mon
| ###
| ###
| 0.53
| ###
| 7,284,146
| ###
| ###
| ###
| 0.0 |
2011-Feb-04 Fri
| ###
| ###
| 0.53
| 0.53
|
|
| 22.8
| 22.8
| 0.0 |
2011-Feb-03 Thu
| ###
| ###
| 0.53
| 0.53
| 20,627,526
| ###
| ###
| ###
| 0.0 |
2011-Feb-02 Wed
| ###
| ###
| 0.53
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-01 Tue
| 0.53
| ###
| 0.53
| 0.53
| 24,122,140
| ###
| 67.3
| 67.3
| 0.0 |
2011-Jan-31 Mon
| 0.53
| ###
| 0.53
| 0.53
| 9,413,680
| 2,494,625
| ###
| ###
| 0.0 |
2011-Jan-28 Fri
| ###
| ###
| 0.53
| 0.53
| 14,839,242
| ###
| ###
| ###
| 0.0 |
2011-Jan-27 Thu
| 0.53
| ###
| 0.53
| 0.53
| 116,752,672
| 30,939,458
| ###
| ###
| 0.0 |
2011-Jan-25 Tue
| 0.53
| ###
| 0.525
| ###
| 22,891,944
| ###
| ###
| ###
| 0.0 |
2011-Jan-24 Mon
| 0.525
| 0.53
| 0.525
| 0.53
| 43,913,922
| ###
| ###
| ###
| 0.0 |
2011-Jan-21 Fri
| 0.53
| 0.53
| 0.525
| 0.525
| 10,484,084
| 5,530,354
| ###
| ###
| 0.0 |
2011-Jan-20 Thu
| 0.53
| 0.53
| 0.525
| 0.525
| 31,700,780
| ###
| ###
| ###
| 0.0 |
2011-Jan-19 Wed
| 0.53
| 0.53
| 0.525
| 0.53
| 33,208,074
| 17,517,259
| 62.4
| 62.4
| 0.0 |
2011-Jan-18 Tue
| 0.525
| 0.53
| 0.525
| 0.525
|
|
| 66.0
| 66.0
| 0.0 |
2011-Jan-17 Mon
| 0.525
| 0.53
| 0.525
| 0.53
| 16,155,372
| 8,521,958
| ###
| ###
| 0.0 |
2011-Jan-14 Fri
| 0.53
| 0.53
| 0.525
| 0.525
| 29,973,785
| 15,811,171
| ###
| ###
| 0.0 |
2011-Jan-13 Thu
| 0.53
| 0.53
| 0.525
| 0.53
| 76,976,586
| 40,605,149
| 58.6
| 58.6
| 0.0 |
2011-Jan-12 Wed
| 0.53
| 0.53
| 0.525
| 0.53
| 34,566,749
| ###
| ###
| ###
| 0.0 |
2011-Jan-11 Tue
| 0.525
| 0.53
| 0.525
| 0.53
|
|
| ###
| ###
| 0.0 |
2011-Jan-10 Mon
| 0.525
| 0.53
| 0.525
| 0.53
|
|
| ###
| ###
| 0.0 |
2011-Jan-07 Fri
| 0.53
| 0.53
| 0.525
| 0.53
|
|
| 73.3
| 73.3
| 0.0 |
2011-Jan-06 Thu
| 0.525
| 0.53
| 0.525
| 0.53
| 16,530,574
| 8,719,877
| 78.5
| 78.5
| 0.0 |
2011-Jan-05 Wed
| 0.525
| 0.53
| 0.525
| 0.525
| 46,435,028
| 24,494,477
| ###
| ###
| 0.0 |
2011-Jan-04 Tue
| 0.525
| 0.53
| 0.525
| 0.53
|
|
| 71.4
| 71.4
| 0.0 |
2010-Dec-31 Fri
| 0.53
| 0.53
| 0.525
| 0.525
|
|
| ###
| ###
| 0.0 |
2010-Dec-30 Thu
| 0.525
| 0.53
| 0.525
| 0.53
|
|
| 74.0
| 74.0
| 0.0 |
2010-Dec-29 Wed
| 0.525
| 0.53
| 0.525
| 0.525
|
|
| 66.5
| 66.5
| 0.0 |
2010-Dec-24 Fri
| 0.51
| 0.51
| 0.51
| 0.51
| 0
|
|
|
| ### |
2010-Dec-23 Thu
| 0.51
| ###
| 0.5
| 0.51
|
|
| 65.0
| 65.0
| ### |
2010-Dec-22 Wed
| 0.51
| 0.52
| 0.51
| 0.52
| 16,322,376
| 8,406,023
| 82.8
| 82.8
| 0.0 |
2010-Dec-21 Tue
| 0.51
| ###
| 0.51
| ###
| 1,253,774
| ###
| ###
| ###
| 0.0 |
2010-Dec-20 Mon
| 0.51
| ###
| 0.51
| 0.51
|
|
| ###
| ###
| ### |
2010-Dec-17 Fri
| 0.52
| 0.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-16 Thu
| 0.52
| 0.52
| ###
| 0.52
| 33,742,353
| ###
| 62.3
| 62.3
| 0.0 |
2010-Dec-15 Wed
| 0.52
| 0.52
| ###
| 0.52
| 23,649,283
| ###
| 68.7
| 68.7
| 0.0 |
2010-Dec-14 Tue
| ###
| 0.52
| ###
| ###
| 18,964,359
| ###
| ###
| ###
| 0.0 |
2010-Dec-13 Mon
| 0.52
| 0.52
| ###
| ###
| 31,762,129
| 8,258,153
| ###
| ###
| 0.0 |
2010-Dec-10 Fri
| 0.52
| 0.52
| ###
| 0.52
| 46,246,428
| 12,024,071
| ###
| ###
| 0.0 |
2010-Dec-09 Thu
| ###
| 0.52
| ###
| 0.52
| 58,444,889
| 15,195,671
| ###
| ###
| 0.0 |
2010-Dec-08 Wed
| 0.52
| 0.52
| ###
| ###
| 63,005,256
| ###
| ###
| ###
| 0.0 |
2010-Dec-07 Tue
| 0.52
| 0.52
| ###
| ###
| 74,319,125
| 19,322,972
| 25.0
| 25.0
| 0.0 |
2010-Dec-06 Mon
| 0.52
| 0.52
| ###
| 0.52
|
|
| 68.4
| 68.4
| 0.0 |
2010-Dec-03 Fri
| 0.52
| 0.52
| ###
| 0.52
|
|
| ###
| ###
| 0.0 |
2010-Dec-02 Thu
| 0.52
| 0.52
| ###
| 0.52
| 21,589,270
| ###
| ###
| ###
| 0.0 |
2010-Dec-01 Wed
| ###
| 0.52
| ###
| 0.52
|
|
| 76.7
| 76.7
| 0.0 |
2010-Nov-30 Tue
| 0.52
| 0.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-29 Mon
| 0.52
| 0.52
| ###
| 0.52
|
|
| ###
| ###
| 0.0 |
2010-Nov-26 Fri
| ###
| 0.525
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2010-Nov-25 Thu
| 0.52
| 0.52
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2010-Nov-24 Wed
| 0.52
| 0.525
| ###
| 0.52
|
|
| ###
| ###
| 0.0 |
2010-Nov-23 Tue
| 0.525
| 0.525
| 0.52
| 0.52
| 42,375,389
| 22,141,140
| 37.7
| 37.7
| 0.0 |
2010-Nov-22 Mon
| ###
| 0.525
| ###
| 0.52
|
|
| ###
| ###
| 0.0 |
2010-Nov-19 Fri
| 0.51
| 0.52
| 0.51
| ###
| 27,170,556
| ###
| 80.2
| 80.2
| 0.0 |
2010-Nov-18 Thu
| 0.51
| ###
| 0.51
| 0.51
| 86,467,940
| 22,049,324
| 65.2
| 65.2
| ### |
2010-Nov-17 Wed
| 0.51
| ###
| 0.51
| ###
| 4,559,243
| ###
| ###
| ###
| 0.0 |
2010-Nov-16 Tue
| 0.51
| ###
| ###
| 0.51
|
|
| 73.4
| 73.4
| ### |
2010-Nov-15 Mon
| 0.52
| 0.52
| ###
| ###
|
|
| 15.1
| 15.1
| 0.0 |
2010-Nov-12 Fri
| 0.52
| 0.525
| ###
| ###
| 12,106,483
| 3,177,951
| ###
| ###
| 0.0 |
2010-Nov-11 Thu
| 0.525
| 0.53
| 0.52
| 0.52
| 46,139,677
| ###
| ###
| ###
| 0.0 |
2010-Nov-10 Wed
| 0.53
| 0.53
| 0.525
| 0.525
| 27,274,950
| ###
| ###
| ###
| 0.0 |
2010-Nov-09 Tue
| 0.525
| 0.53
| 0.525
| 0.525
|
|
| 70.0
| 70.0
| 0.0 |
2010-Nov-08 Mon
| 0.53
| 0.53
| 0.525
| 0.53
| 10,142,742
| ###
| ###
| ###
| 0.0 |
2010-Nov-05 Fri
| 0.53
| 0.53
| 0.525
| 0.53
| 13,045,681
| ###
| 65.9
| 65.9
| 0.0 |
2010-Nov-04 Thu
| 0.53
| 0.53
| 0.525
| 0.525
|
|
| ###
| ###
| 0.0 |
2010-Nov-03 Wed
| 0.525
| 0.53
| 0.525
| 0.53
| 11,055,259
| 5,831,649
| ###
| ###
| 0.0 |
2010-Nov-02 Tue
| 0.525
| 0.53
| 0.525
| 0.525
| 21,622,080
| 11,405,647
| 69.6
| 69.6
| 0.0 |
2010-Nov-01 Mon
| 0.53
| 0.53
| 0.525
| 0.525
| 18,906,022
| 9,972,926
| 24.3
| 24.3
| 0.0 |
2010-Oct-29 Fri
| 0.525
| 0.53
| 0.525
| 0.525
|
|
| ###
| ###
| 0.0 |
2010-Oct-28 Thu
| ###
| 0.545
| 0.525
| 0.53
| 31,639,684
| ###
| ###
| ###
| 0.0 |
2010-Oct-27 Wed
| 0.475
| 0.48
| 0.455
| 0.46
| 22,205,886
| 10,381,251
| ###
| ###
| 0.0 |
2010-Oct-26 Tue
| 0.485
| 0.49
| 0.475
| 0.48
|
|
| 28.4
| 28.4
| 0.0 |
2010-Oct-25 Mon
| 0.485
| 0.49
| 0.485
| 0.49
| 14,253,522
| ###
| 66.8
| 66.8
| ### |
2010-Oct-22 Fri
| 0.48
| 0.49
| 0.48
| 0.485
| 16,093,759
| 7,805,473
| 74.1
| 74.1
| 0.0 |
2010-Oct-21 Thu
| 0.485
| 0.49
| 0.48
| 0.48
| 36,716,840
| ###
| 26.6
| 26.6
| 0.0 |
2010-Oct-20 Wed
| 0.48
| 0.485
| 0.48
| 0.48
| 3,075,570
| ###
| ###
| ###
| 0.0 |
2010-Oct-19 Tue
| 0.485
| 0.485
| 0.48
| 0.485
|
|
| ###
| ###
| 0.0 |
2010-Oct-18 Mon
| 0.475
| 0.485
| 0.475
| 0.485
| 9,045,920
| 4,342,041
| ###
| ###
| 0.0 |
2010-Oct-15 Fri
| 0.475
| 0.48
| 0.475
| 0.48
|
|
| 74.4
| 74.4
| 0.0 |
2010-Oct-14 Thu
| 0.475
| 0.48
| 0.47
| 0.475
|
|
| ###
| ###
| ### |
2010-Oct-13 Wed
| 0.475
| 0.485
| 0.475
| 0.48
| 11,335,258
| 5,440,923
| 77.4
| 77.4
| 0.0 |
2010-Oct-12 Tue
| 0.485
| 0.49
| ###
| 0.47
| 4,851,344
| 1,188,579
| ###
| ###
| ### |
2010-Oct-11 Mon
| 0.49
| 0.49
| 0.485
| 0.485
| 2,942,081
| ###
| 26.7
| 26.7
| 0.0 |
2010-Oct-08 Fri
| ###
| ###
| 0.485
| 0.49
| 2,708,374
| 656,780
| ###
| ###
| ### |
2010-Oct-07 Thu
| 0.48
| ###
| 0.48
| ###
| 5,725,341
| 1,374,081
| ###
| ###
| 0.0 |
2010-Oct-06 Wed
| 0.48
| 0.485
| 0.475
| 0.485
|
|
| ###
| ###
| 0.0 |
2010-Oct-05 Tue
| 0.48
| 0.485
| 0.47
| 0.48
| 4,821,878
| 2,302,446
| 68.6
| 68.6
| 0.0 |
2010-Oct-04 Mon
| 0.485
| 0.485
| 0.48
| 0.485
| 1,576,474
| 760,648
| ###
| ###
| 0.0 |
2010-Oct-01 Fri
| 0.49
| 0.5
| 0.48
| 0.485
|
|
| ###
| ###
| 0.0 |
2010-Sep-30 Thu
| 0.49
| ###
| ###
| 0.49
| 90,683,145
| 0
| 76.1
| 76.1
| ### |
2010-Sep-29 Wed
| 0.49
| 0.5
| 0.485
| ###
| 16,853,475
| ###
| 79.7
| 79.7
| 0.0 |
2010-Sep-28 Tue
| 0.48
| 0.485
| 0.475
| 0.48
|
|
| ###
| ###
| 0.0 |
2010-Sep-27 Mon
| 0.48
| 0.48
| 0.475
| 0.475
| 5,382,246
| 2,570,022
| ###
| ###
| ### |
2010-Sep-24 Fri
| 0.47
| 0.475
| ###
| 0.475
|
|
| ###
| ###
| ### |
2010-Sep-23 Thu
| 0.475
| 0.48
| 0.475
| 0.48
|
|
| ###
| ###
| 0.0 |
2010-Sep-22 Wed
| 0.48
| 0.48
| 0.475
| 0.475
| 5,594,259
| 2,671,258
| 24.1
| 24.1
| ### |
2010-Sep-21 Tue
| 0.485
| 0.49
| 0.475
| 0.485
|
|
| ###
| ###
| 0.0 |
2010-Sep-20 Mon
| 0.485
| 0.49
| 0.48
| 0.49
| 6,650,821
| 3,225,648
| 78.1
| 78.1
| ### |
2010-Sep-17 Fri
| 0.475
| 0.49
| 0.475
| 0.49
| 13,790,170
| 6,653,757
| 84.2
| 84.2
| ### |
2010-Sep-16 Thu
| 0.475
| 0.48
| 0.475
| 0.475
| 18,223,175
| ###
| 77.7
| 77.7
| ### |
2010-Sep-15 Wed
| 0.48
| 0.48
| 0.47
| 0.48
| 7,659,475
| 3,638,250
| 65.9
| 65.9
| 0.0 |
2010-Sep-14 Tue
| 0.475
| 0.48
| 0.47
| 0.48
|
|
| ###
| ###
| 0.0 |
2010-Sep-13 Mon
| 0.475
| 0.475
| 0.47
| 0.475
| 3,243,425
| ###
| ###
| ###
| ### |
2010-Sep-10 Fri
| 0.475
| 0.475
| 0.47
| 0.475
|
|
| ###
| ###
| ### |
2010-Sep-09 Thu
| 0.47
| 0.475
| ###
| 0.475
|
|
| 73.5
| 73.5
| ### |
2010-Sep-08 Wed
| 0.47
| 0.475
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2010-Sep-07 Tue
| 0.47
| 0.47
| 0.46
| ###
| 11,771,780
| 5,473,877
| 27.1
| 27.1
| 0.0 |
2010-Sep-06 Mon
| 0.48
| 0.48
| 0.47
| 0.475
|
|
| ###
| ###
| ### |
2010-Sep-03 Fri
| 0.475
| 0.48
| 0.47
| 0.475
|
|
| 65.9
| 65.9
| ### |
2010-Sep-02 Thu
| ###
| 0.475
| ###
| 0.47
|
|
| 78.3
| 78.3
| ### |
2010-Sep-01 Wed
| 0.46
| 0.47
| 0.46
| 0.47
|
|
| 78.6
| 78.6
| ### |
2010-Aug-31 Tue
| 0.46
| ###
| 0.455
| 0.455
|
|
| 24.9
| 24.9
| 0.0 |
2010-Aug-30 Mon
| ###
| ###
| 0.455
| ###
| 11,264,759
| ###
| ###
| ###
| 0.0 |
2010-Aug-27 Fri
| 0.47
| 0.475
| 0.46
| ###
| 40,674,677
| ###
| 19.6
| 19.6
| 0.0 |
2010-Aug-26 Thu
| 0.445
| 0.45
| 0.44
| 0.445
|
|
| 67.5
| 67.5
| ### |
2010-Aug-25 Wed
| ###
| ###
| 0.445
| 0.445
|
|
| ###
| ###
| ### |
2010-Aug-24 Tue
| ###
| ###
| 0.46
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2010-Aug-23 Mon
| 0.455
| ###
| 0.45
| ###
|
|
| 88.8
| 88.8
| 0.0 |
2010-Aug-20 Fri
| 0.46
| ###
| 0.45
| 0.455
|
|
| 24.9
| 24.9
| 0.0 |
2010-Aug-19 Thu
| ###
| 0.47
| 0.46
| ###
| 16,072,487
| ###
| ###
| ###
| 0.0 |
2010-Aug-18 Wed
| 0.45
| ###
| 0.45
| ###
|
|
| 91.8
| 91.8
| 0.0 |
2010-Aug-17 Tue
| 0.445
| 0.455
| 0.445
| 0.455
| 9,590,445
| ###
| 82.6
| 82.6
| 0.0 |
2010-Aug-16 Mon
| 0.445
| 0.45
| 0.44
| 0.45
|
|
| ###
| ###
| 0.0 |
2010-Aug-13 Fri
| ###
| 0.445
| ###
| 0.445
| 5,054,358
| ###
| 77.6
| 77.6
| ### |
2010-Aug-12 Thu
| 0.445
| 0.445
| ###
| 0.44
|
|
| 24.7
| 24.7
| ### |
2010-Aug-11 Wed
| 0.45
| 0.455
| 0.445
| 0.45
| 11,954,950
| 5,379,727
| ###
| ###
| 0.0 |
2010-Aug-10 Tue
| 0.45
| 0.455
| 0.445
| 0.455
|
|
| 83.7
| 83.7
| 0.0 |
2010-Aug-09 Mon
| 0.45
| 0.455
| 0.445
| 0.45
|
|
| 61.3
| 61.3
| 0.0 |
2010-Aug-06 Fri
| 0.46
| ###
| 0.45
| 0.455
| 8,816,051
| ###
| 19.8
| 19.8
| 0.0 |
2010-Aug-05 Thu
| 0.455
| 0.46
| 0.445
| 0.455
|
|
| 65.2
| 65.2
| 0.0 |
2010-Aug-04 Wed
| 0.445
| 0.46
| 0.445
| 0.45
|
|
| 79.7
| 79.7
| 0.0 |
2010-Aug-03 Tue
| 0.445
| 0.45
| 0.44
| 0.45
| 16,767,781
| ###
| 78.2
| 78.2
| 0.0 |
2010-Aug-02 Mon
| 0.445
| 0.445
| 0.44
| 0.445
|
|
| ###
| ###
| ### |
2010-Jul-30 Fri
| 0.44
| 0.445
| 0.425
| 0.445
|
|
| ###
| ###
| ### |
2010-Jul-29 Thu
| 0.45
| 0.46
| 0.44
| 0.445
|
|
| 21.4
| 21.4
| ### |
2010-Jul-28 Wed
| 0.45
| 0.45
| 0.445
| 0.45
| 7,585,484
| ###
| 66.0
| 66.0
| 0.0 |
2010-Jul-27 Tue
| 0.445
| 0.45
| 0.445
| 0.45
|
|
| ###
| ###
| 0.0 |
2010-Jul-26 Mon
| ###
| 0.445
| 0.43
| 0.445
| 16,580,671
| 7,254,043
| 85.0
| 85.0
| ### |
2010-Jul-23 Fri
| 0.43
| ###
| 0.43
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2010-Jul-22 Thu
| ###
| ###
| 0.425
| 0.425
|
|
| 14.3
| 14.3
| ### |
2010-Jul-21 Wed
| 0.42
| ###
| 0.42
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-20 Tue
| ###
| 0.42
| ###
| 0.42
|
|
| 90.3
| 90.3
| ### |
2010-Jul-19 Mon
| ###
| 0.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-16 Fri
| 0.41
| 0.42
| ###
| 0.41
| 2,133,682
| 448,073
| ###
| ###
| ### |
2010-Jul-15 Thu
| 0.41
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-14 Wed
| 0.41
| 0.42
| ###
| 0.41
|
|
| 64.7
| 64.7
| ### |
2010-Jul-13 Tue
| ###
| ###
| ###
| 0.41
| 14,730,156
| 0
| 83.3
| 83.3
| ### |
2010-Jul-12 Mon
| 0.4
| ###
| 0.4
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2010-Jul-09 Fri
| ###
| 0.4
| ###
| ###
| 6,907,742
| 1,381,548
| ###
| ###
| 0.0 |
2010-Jul-08 Thu
| 0.375
| 0.385
| 0.375
| 0.375
|
|
| 70.4
| 70.4
| ### |
2010-Jul-07 Wed
| ###
| ###
| 0.355
| ###
|
|
| 86.7
| 86.7
| 0.0 |
2010-Jul-06 Tue
| ###
| ###
| 0.345
| 0.355
|
|
| 17.8
| 17.8
| 0.0 |
2010-Jul-05 Mon
| ###
| ###
| 0.355
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-02 Fri
| 0.375
| ###
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2010-Jul-01 Thu
| 0.375
| 0.385
| ###
| 0.375
|
|
| ###
| ###
| ### |
2010-Jun-30 Wed
| 0.385
| 0.385
| ###
| 0.375
|
|
| 18.4
| 18.4
| ### |
2010-Jun-29 Tue
| ###
| ###
| 0.385
| ###
| 10,506,980
| ###
| 85.5
| 85.5
| 0.0 |
2010-Jun-28 Mon
| ###
| ###
| 0.385
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2010-Jun-25 Fri
| ###
| ###
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2010-Jun-24 Thu
| ###
| 0.4
| 0.385
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2010-Jun-23 Wed
| ###
| 0.4
| ###
| 0.4
|
|
| 85.4
| 85.4
| 0.0 |
2010-Jun-22 Tue
| ###
| 0.4
| 0.385
| ###
| 19,906,843
| ###
| 84.5
| 84.5
| 0.0 |
2010-Jun-21 Mon
| ###
| ###
| 0.385
| ###
| 9,444,221
| ###
| 76.3
| 76.3
| 0.0 |
2010-Jun-18 Fri
| ###
| ###
| 0.385
| 0.385
|
|
| ###
| ###
| 0.0 |
2010-Jun-17 Thu
| ###
| ###
| 0.385
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2010-Jun-16 Wed
| ###
| ###
| 0.385
| ###
| 16,795,120
| ###
| 78.1
| 78.1
| 0.0 |
2010-Jun-15 Tue
| 0.375
| ###
| 0.375
| ###
|
|
| 93.1
| 93.1
| 0.0 |
2010-Jun-11 Fri
| 0.375
| 0.385
| ###
| 0.375
| 24,036,553
| ###
| 71.0
| 71.0
| ### |
2010-Jun-10 Thu
| ###
| ###
| ###
| ###
| 19,780,621
| 0
| ###
| ###
| 0.0 |
2010-Jun-09 Wed
| ###
| ###
| 0.345
| ###
| 26,942,780
| 4,647,629
| 96.0
| 96.0
| 0.0 |
2010-Jun-08 Tue
| 0.355
| ###
| ###
| ###
| 15,826,180
| 0
| 18.7
| 18.7
| 0.0 |
2010-Jun-07 Mon
| ###
| ###
| ###
| ###
| 7,727,880
| 0
| ###
| ###
| 0.0 |
2010-Jun-04 Fri
| 0.375
| ###
| 0.375
| 0.375
|
|
| ###
| ###
| ### |
2010-Jun-03 Thu
| ###
| 0.385
| 0.375
| ###
| 9,301,672
| ###
| ###
| ###
| 0.0 |
2010-Jun-02 Wed
| ###
| ###
| ###
| 0.375
| 10,033,779
| 0
| ###
| ###
| ### |
2010-Jun-01 Tue
| 0.385
| 0.385
| 0.375
| 0.375
| 12,650,988
| 4,807,375
| ###
| ###
| ### |
2010-May-31 Mon
| 0.385
| ###
| ###
| 0.385
|
|
| 69.5
| 69.5
| 0.0 |
2010-May-28 Fri
| ###
| ###
| ###
| ###
| 10,928,748
| 0
| ###
| ###
| 0.0 |
2010-May-27 Thu
| ###
| ###
| ###
| 0.375
| 13,683,921
| 0
| ###
| ###
| ### |
2010-May-26 Wed
| ###
| 0.4
| ###
| 0.375
|
|
| ###
| ###
| ### |
2010-May-25 Tue
| 0.385
| ###
| ###
| 0.385
| 16,288,720
| 0
| ###
| ###
| 0.0 |
2010-May-24 Mon
| 0.375
| ###
| 0.375
| 0.385
| 15,374,057
| ###
| ###
| ###
| 0.0 |
2010-May-21 Fri
| ###
| 0.385
| ###
| 0.375
| 23,815,370
| 4,584,458
| 62.9
| 62.9
| ### |
2010-May-20 Thu
| ###
| 0.42
| ###
| ###
|
|
| 10.9
| 10.9
| 0.0 |
2010-May-19 Wed
| ###
| ###
| ###
| ###
| 18,787,079
| 0
| ###
| ###
| 0.0 |
2010-May-18 Tue
| 0.445
| 0.445
| 0.43
| 0.44
| 18,350,285
| 8,028,249
| 36.1
| 36.1
| ### |
2010-May-17 Mon
| 0.455
| 0.455
| ###
| ###
| 6,463,777
| ###
| 16.2
| 16.2
| 0.0 |
2010-May-14 Fri
| 0.45
| 0.455
| 0.445
| 0.455
| 10,084,724
| 4,538,125
| ###
| ###
| 0.0 |
2010-May-13 Thu
| 0.44
| 0.45
| 0.44
| 0.45
| 9,433,973
| ###
| 78.8
| 78.8
| 0.0 |
2010-May-12 Wed
| ###
| 0.445
| 0.43
| 0.445
|
|
| ###
| ###
| ### |
2010-May-11 Tue
| 0.44
| 0.445
| 0.43
| 0.43
| 6,860,250
| 3,001,359
| ###
| ###
| ### |
2010-May-10 Mon
| 0.43
| ###
| 0.425
| ###
| 6,518,921
| 1,385,270
| 57.5
| 57.5
| 0.0 |
2010-May-07 Fri
| ###
| ###
| 0.41
| 0.425
| 9,282,387
| 1,902,889
| 68.3
| 68.3
| ### |
2010-May-06 Thu
| 0.43
| ###
| 0.425
| 0.43
| 11,840,129
| 2,516,027
| 76.7
| 76.7
| ### |
2010-May-05 Wed
| 0.43
| 0.44
| 0.43
| 0.43
|
|
| ###
| ###
| ### |
2010-May-04 Tue
| ###
| 0.445
| 0.43
| ###
| 13,977,723
| 6,115,253
| ###
| ###
| 0.0 |
2010-May-03 Mon
| ###
| 0.44
| 0.43
| ###
| 6,484,972
| ###
| ###
| ###
| 0.0 |
2010-Apr-30 Fri
| 0.445
| 0.45
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2010-Apr-29 Thu
| 0.445
| 0.45
| 0.44
| 0.445
|
|
| 77.8
| 77.8
| ### |
2010-Apr-28 Wed
| 0.45
| 0.46
| 0.445
| 0.445
|
|
| ###
| ###
| ### |
2010-Apr-27 Tue
| 0.45
| 0.46
| 0.45
| 0.46
| 6,730,426
| 3,062,343
| ###
| ###
| 0.0 |
2010-Apr-23 Fri
| 0.45
| 0.455
| 0.45
| 0.455
| 5,074,972
| 2,296,424
| ###
| ###
| 0.0 |
2010-Apr-22 Thu
| 0.455
| 0.455
| 0.45
| 0.45
| 5,793,843
| ###
| 28.6
| 28.6
| 0.0 |
2010-Apr-21 Wed
| 0.445
| 0.45
| 0.44
| 0.45
|
|
| ###
| ###
| 0.0 |
2010-Apr-20 Tue
| 0.45
| 0.455
| 0.44
| 0.445
| 5,700,073
| 2,550,782
| ###
| ###
| ### |
2010-Apr-19 Mon
| 0.45
| 0.455
| 0.445
| 0.445
| 4,096,082
| ###
| 30.2
| 30.2
| ### |
2010-Apr-16 Fri
| 0.45
| 0.455
| 0.445
| 0.455
| 15,523,386
| 6,985,523
| ###
| ###
| 0.0 |
2010-Apr-15 Thu
| 0.45
| 0.46
| 0.45
| 0.455
|
|
| ###
| ###
| 0.0 |
2010-Apr-14 Wed
| 0.45
| 0.455
| 0.445
| 0.45
|
|
| 67.2
| 67.2
| 0.0 |
2010-Apr-13 Tue
| 0.44
| 0.445
| 0.44
| 0.44
|
|
| 78.8
| 78.8
| ### |
2010-Apr-12 Mon
| 0.445
| 0.45
| 0.44
| 0.445
|
|
| 67.6
| 67.6
| ### |
2010-Apr-09 Fri
| 0.445
| 0.45
| 0.44
| 0.44
| 4,989,880
| ###
| ###
| ###
| ### |
2010-Apr-08 Thu
| 0.44
| 0.445
| ###
| 0.445
|
|
| 78.1
| 78.1
| ### |
2010-Apr-07 Wed
| ###
| 0.445
| 0.43
| 0.44
|
|
| 76.6
| 76.6
| ### |
2010-Apr-06 Tue
| ###
| 0.44
| 0.43
| 0.44
|
|
| ###
| ###
| ### |
2010-Apr-01 Thu
| 0.445
| 0.445
| 0.43
| 0.43
|
|
| ###
| ###
| ### |
2010-Mar-31 Wed
| ###
| 0.45
| 0.43
| 0.445
|
|
| ###
| ###
| ### |
2010-Mar-30 Tue
| 0.43
| ###
| 0.425
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2010-Mar-29 Mon
| 0.43
| ###
| 0.425
| 0.425
|
|
| 24.1
| 24.1
| ### |
2010-Mar-26 Fri
| 0.43
| ###
| 0.425
| 0.43
|
|
| ###
| ###
| ### |
2010-Mar-25 Thu
| 0.425
| ###
| 0.42
| ###
| 14,717,576
| ###
| 87.5
| 87.5
| 0.0 |
2010-Mar-24 Wed
| ###
| 0.44
| 0.43
| 0.43
|
|
| ###
| ###
| ### |
2010-Mar-23 Tue
| 0.44
| 0.445
| ###
| ###
| 12,805,640
| 2,849,254
| ###
| ###
| 0.0 |
2010-Mar-22 Mon
| ###
| 0.445
| 0.43
| 0.44
| 17,097,771
| 7,480,274
| 82.1
| 82.1
| ### |
2010-Mar-19 Fri
| ###
| 0.445
| ###
| 0.44
| 14,011,827
| ###
| ###
| ###
| ### |
2010-Mar-18 Thu
| 0.44
| 0.445
| ###
| 0.44
| 17,127,558
| 3,810,881
| 71.8
| 71.8
| ### |
2010-Mar-17 Wed
| 0.44
| 0.44
| ###
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2010-Mar-16 Tue
| ###
| 0.445
| ###
| 0.44
|
|
| ###
| ###
| ### |
2010-Mar-15 Mon
| 0.45
| 0.455
| 0.43
| ###
| 18,312,884
| 8,103,451
| 15.9
| 15.9
| 0.0 |
2010-Mar-12 Fri
| 0.45
| 0.455
| 0.445
| 0.455
|
|
| ###
| ###
| 0.0 |
2010-Mar-11 Thu
| 0.46
| 0.46
| 0.445
| 0.45
| 10,757,883
| 4,867,942
| 17.5
| 17.5
| 0.0 |
2010-Mar-10 Wed
| 0.46
| ###
| 0.45
| 0.46
| 19,263,441
| 4,334,274
| ###
| ###
| 0.0 |
2010-Mar-09 Tue
| 0.455
| 0.46
| 0.45
| 0.46
| 8,039,127
| ###
| ###
| ###
| 0.0 |
2010-Mar-08 Mon
| 0.46
| 0.46
| 0.455
| 0.46
|
|
| 71.3
| 71.3
| 0.0 |
2010-Mar-05 Fri
| 0.45
| 0.46
| 0.445
| 0.455
| 13,174,771
| 5,961,583
| 76.0
| 76.0
| 0.0 |
2010-Mar-04 Thu
| 0.44
| 0.45
| ###
| 0.45
|
|
| 86.6
| 86.6
| 0.0 |
2010-Mar-03 Wed
| ###
| 0.44
| 0.43
| 0.44
| 12,345,125
| 5,370,129
| ###
| ###
| ### |
2010-Mar-02 Tue
| ###
| ###
| 0.43
| ###
| 6,300,785
| ###
| 75.1
| 75.1
| 0.0 |
2010-Mar-01 Mon
| 0.425
| ###
| ###
| 0.425
| 13,079,177
| 0
| ###
| ###
| ### |
2010-Feb-26 Fri
| 0.425
| 0.43
| 0.42
| 0.425
|
|
| ###
| ###
| ### |
2010-Feb-25 Thu
| 0.43
| ###
| ###
| 0.425
|
|
| ###
| ###
| ### |
2010-Feb-24 Wed
| 0.425
| ###
| 0.42
| ###
| 10,577,858
| 2,221,350
| ###
| ###
| 0.0 |
2010-Feb-23 Tue
| 0.425
| 0.43
| 0.42
| 0.425
|
|
| 70.6
| 70.6
| ### |
2010-Feb-22 Mon
| 0.425
| 0.43
| 0.42
| 0.425
|
|
| ###
| ###
| ### |
2010-Feb-19 Fri
| 0.43
| 0.43
| 0.42
| 0.425
| 14,387,148
| ###
| ###
| ###
| ### |
2010-Feb-18 Thu
| ###
| ###
| 0.42
| 0.425
|
|
| 19.5
| 19.5
| ### |
2010-Feb-17 Wed
| 0.44
| 0.445
| 0.43
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-16 Tue
| ###
| 0.445
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-15 Mon
| ###
| 0.45
| ###
| ###
| 4,165,946
| ###
| 74.2
| 74.2
| 0.0 |
2010-Feb-12 Fri
| 0.43
| 0.445
| 0.425
| 0.44
|
|
| ###
| ###
| ### |
2010-Feb-11 Thu
| 0.425
| ###
| 0.425
| ###
| 2,565,442
| 545,156
| 75.9
| 75.9
| 0.0 |
2010-Feb-10 Wed
| ###
| 0.445
| 0.425
| 0.425
|
|
| 23.9
| 23.9
| ### |
2010-Feb-09 Tue
| 0.43
| 0.43
| 0.41
| 0.425
|
|
| ###
| ###
| ### |
2010-Feb-08 Mon
| 0.45
| 0.46
| 0.43
| 0.43
| 4,163,985
| 1,852,973
| 9.5
| 9.5
| ### |
2010-Feb-05 Fri
| 0.455
| 0.46
| 0.445
| 0.455
| 10,843,574
| ###
| 71.8
| 71.8
| 0.0 |
2010-Feb-04 Thu
| 0.46
| 0.475
| 0.455
| 0.47
|
|
| 87.3
| 87.3
| ### |
2010-Feb-03 Wed
| 0.45
| ###
| 0.45
| ###
| 8,505,628
| ###
| ###
| ###
| 0.0 |
2010-Feb-02 Tue
| 0.44
| 0.455
| ###
| 0.445
| 8,425,889
| 1,916,889
| 68.0
| 68.0
| ### |
2010-Feb-01 Mon
| 0.44
| 0.45
| 0.43
| ###
| 7,825,585
| 3,443,257
| ###
| ###
| 0.0 |
2010-Jan-29 Fri
| 0.445
| 0.455
| 0.44
| 0.45
|
|
| ###
| ###
| 0.0 |
2010-Jan-28 Thu
| 0.44
| 0.46
| ###
| 0.46
|
|
| ###
| ###
| 0.0 |
2010-Jan-27 Wed
| 0.445
| 0.45
| ###
| 0.445
| 7,048,623
| 1,585,940
| ###
| ###
| ### |
2010-Jan-25 Mon
| ###
| 0.45
| ###
| 0.44
| 4,884,652
| 1,099,046
| ###
| ###
| ### |
2010-Jan-22 Fri
| 0.44
| 0.45
| ###
| 0.445
| 6,898,326
| 1,552,123
| 73.3
| 73.3
| ### |
2010-Jan-21 Thu
| 0.455
| 0.455
| 0.445
| 0.445
|
|
| 22.5
| 22.5
| ### |
2010-Jan-20 Wed
| 0.475
| 0.475
| 0.455
| 0.455
|
|
| ###
| ###
| 0.0 |
2010-Jan-19 Tue
| 0.475
| 0.48
| ###
| 0.47
|
|
| 35.9
| 35.9
| ### |
2010-Jan-18 Mon
| 0.455
| 0.475
| 0.45
| 0.475
|
|
| 92.3
| 92.3
| ### |
2010-Jan-15 Fri
| ###
| ###
| 0.445
| 0.46
| 7,666,888
| 1,705,882
| ###
| ###
| 0.0 |
2010-Jan-14 Thu
| 0.48
| 0.48
| 0.46
| 0.46
|
|
| 6.8
| 6.8
| 0.0 |
2010-Jan-13 Wed
| 0.47
| 0.48
| ###
| 0.47
| 10,818,248
| 2,596,379
| ###
| ###
| ### |
2010-Jan-12 Tue
| ###
| 0.5
| ###
| 0.475
|
|
| 9.9
| 9.9
| ### |
2010-Jan-11 Mon
| 0.5
| ###
| 0.49
| 0.49
| 5,402,283
| 1,323,559
| ###
| ###
| ### |
2010-Jan-08 Fri
| 0.5
| 0.5
| 0.49
| 0.5
| 6,703,470
| ###
| ###
| ###
| 0.0 |
2010-Jan-07 Thu
| 0.48
| 0.5
| 0.48
| 0.5
|
|
| 90.5
| 90.5
| 0.0 |
2010-Jan-06 Wed
| ###
| ###
| 0.48
| 0.485
|
|
| 15.6
| 15.6
| 0.0 |
2010-Jan-05 Tue
| 0.49
| ###
| 0.485
| ###
| 8,220,628
| ###
| 71.7
| 71.7
| 0.0 |
2010-Jan-04 Mon
| 0.48
| 0.49
| 0.475
| 0.49
|
|
| 81.6
| 81.6
| ### |
2009-Dec-31 Thu
| 0.485
| 0.485
| 0.475
| 0.48
| 4,656,042
| ###
| ###
| ###
| 0.0 |
2009-Dec-30 Wed
| 0.49
| 0.49
| 0.48
| 0.485
|
|
| ###
| ###
| 0.0 |
2009-Dec-29 Tue
| 0.485
| ###
| 0.48
| 0.49
|
|
| 69.3
| 69.3
| ### |
2009-Dec-24 Thu
| 0.48
| 0.485
| 0.475
| 0.48
| 19,481,020
| 9,350,889
| 64.4
| 64.4
| 0.0 |
2009-Dec-23 Wed
| 0.47
| 0.475
| 0.47
| 0.475
|
|
| 71.1
| 71.1
| ### |
2009-Dec-22 Tue
| 0.475
| 0.48
| 0.47
| 0.475
| 7,260,176
| 3,448,583
| 67.9
| 67.9
| ### |
2009-Dec-21 Mon
| 0.475
| 0.48
| ###
| 0.475
|
|
| 72.9
| 72.9
| ### |
2009-Dec-18 Fri
| ###
| 0.48
| 0.46
| 0.475
|
|
| ###
| ###
| ### |
2009-Dec-17 Thu
| 0.455
| 0.475
| 0.455
| 0.475
|
|
| 93.1
| 93.1
| ### |
2009-Dec-16 Wed
| 0.445
| 0.455
| 0.44
| 0.45
| 24,878,148
| 11,132,971
| 81.1
| 81.1
| 0.0 |
2009-Dec-15 Tue
| 0.43
| 0.45
| 0.43
| 0.445
|
|
| ###
| ###
| ### |
2009-Dec-14 Mon
| 0.44
| 0.445
| 0.425
| ###
| 6,634,759
| 2,886,120
| ###
| ###
| 0.0 |
2009-Dec-11 Fri
| 0.425
| 0.44
| 0.42
| ###
| 12,272,059
| 5,276,985
| ###
| ###
| 0.0 |
2009-Dec-10 Thu
| 0.425
| 0.43
| ###
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2009-Dec-09 Wed
| 0.425
| 0.43
| ###
| 0.425
| 8,269,882
| 1,778,024
| ###
| ###
| ### |
2009-Dec-08 Tue
| ###
| ###
| 0.425
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-07 Mon
| ###
| 0.44
| ###
| 0.44
| 11,754,378
| ###
| ###
| ###
| ### |
2009-Dec-04 Fri
| ###
| 0.44
| 0.43
| 0.44
|
|
| 79.5
| 79.5
| ### |
2009-Dec-03 Thu
| 0.43
| 0.445
| 0.43
| 0.44
| 30,088,553
| 13,163,741
| 83.8
| 83.8
| ### |
2009-Dec-02 Wed
| 0.42
| ###
| 0.42
| 0.43
|
|
| 85.2
| 85.2
| ### |
2009-Dec-01 Tue
| 0.42
| 0.425
| ###
| 0.42
|
|
| ###
| ###
| ### |
2009-Nov-30 Mon
| 0.43
| ###
| 0.42
| 0.425
| 22,332,625
| 4,689,851
| ###
| ###
| ### |
2009-Nov-27 Fri
| 0.44
| 0.445
| ###
| 0.425
| 30,020,976
| ###
| 18.7
| 18.7
| ### |
2009-Nov-26 Thu
| 0.455
| 0.46
| 0.445
| 0.45
| 30,651,143
| 13,869,642
| ###
| ###
| 0.0 |
2009-Nov-25 Wed
| 0.45
| 0.46
| 0.445
| 0.455
| 49,448,683
| 22,375,529
| 78.8
| 78.8
| 0.0 |
2009-Nov-24 Tue
| 0.46
| 0.46
| 0.445
| 0.445
| 18,034,682
| ###
| ###
| ###
| ### |
2009-Nov-23 Mon
| 0.455
| 0.455
| 0.445
| 0.455
| 25,672,345
| 11,552,555
| ###
| ###
| 0.0 |
2009-Nov-20 Fri
| 0.425
| 0.455
| 0.425
| 0.45
| 44,376,686
| 19,525,741
| ###
| ###
| 0.0 |
2009-Nov-19 Thu
| ###
| 0.445
| 0.425
| 0.43
|
|
| ###
| ###
| ### |
2009-Nov-18 Wed
| 0.47
| 0.47
| 0.425
| 0.43
| 60,145,223
| 26,914,987
| ###
| ###
| ### |
2009-Nov-17 Tue
| 0.48
| 0.48
| ###
| 0.47
| 11,662,370
| ###
| 29.2
| 29.2
| ### |
2009-Nov-16 Mon
| 0.48
| 0.485
| 0.475
| 0.48
| 2,897,156
| ###
| ###
| ###
| 0.0 |
2009-Nov-13 Fri
| 0.49
| 0.49
| 0.48
| 0.48
| 6,918,276
| ###
| 14.7
| 14.7
| 0.0 |
2009-Nov-12 Thu
| 0.5
| 0.5
| 0.485
| 0.485
| 9,286,153
| ###
| ###
| ###
| 0.0 |
2009-Nov-11 Wed
| 0.48
| 0.5
| 0.475
| 0.5
| 12,441,156
| ###
| ###
| ###
| 0.0 |
2009-Nov-10 Tue
| 0.485
| 0.49
| 0.475
| 0.48
|
|
| 30.4
| 30.4
| 0.0 |
2009-Nov-09 Mon
| ###
| 0.48
| ###
| 0.48
|
|
| 85.7
| 85.7
| 0.0 |
2009-Nov-06 Fri
| 0.47
| 0.475
| 0.45
| 0.46
|
|
| 15.3
| 15.3
| 0.0 |
2009-Nov-05 Thu
| 0.48
| 0.485
| 0.46
| ###
| 10,438,243
| ###
| ###
| ###
| 0.0 |
2009-Nov-04 Wed
| 0.5
| 0.5
| 0.475
| 0.49
|
|
| 21.4
| 21.4
| ### |
2009-Nov-03 Tue
| ###
| 0.51
| ###
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2009-Nov-02 Mon
| ###
| ###
| 0.48
| 0.5
| 9,810,059
| ###
| ###
| ###
| 0.0 |
2009-Oct-30 Fri
| ###
| ###
| 0.5
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-29 Thu
| 0.485
| 0.51
| 0.48
| ###
|
|
| 90.1
| 90.1
| 0.0 |
2009-Oct-28 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Oct-27 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Oct-26 Mon
| ###
| ###
| 0.58
| ###
| 1,666,170
| 483,189
| ###
| ###
| 0.0 |
2009-Oct-23 Fri
| ###
| ###
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2009-Oct-22 Thu
| ###
| ###
| ###
| ###
| 3,947,147
| 0
| ###
| ###
| 0.0 |
2009-Oct-21 Wed
| ###
| ###
| ###
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2009-Oct-20 Tue
| ###
| 0.625
| ###
| ###
| 8,793,680
| 2,748,025
| 83.2
| 83.2
| 0.0 |
2009-Oct-19 Mon
| ###
| ###
| ###
| ###
| 2,703,547
| 0
| 26.3
| 26.3
| 0.0 |
2009-Oct-16 Fri
| ###
| 0.645
| ###
| 0.625
| 3,652,321
| 1,177,873
| ###
| ###
| 0.0 |
2009-Oct-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-13 Tue
| ###
| ###
| ###
| ###
| 6,181,541
| 0
| 66.3
| 66.3
| 0.0 |
2009-Oct-12 Mon
| ###
| 0.645
| ###
| 0.625
| 4,893,621
| ###
| ###
| ###
| 0.0 |
2009-Oct-09 Fri
| 0.645
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-08 Thu
| 0.655
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-07 Wed
| 0.625
| ###
| ###
| ###
| 4,040,750
| 0
| ###
| ###
| 0.0 |
2009-Oct-06 Tue
| ###
| ###
| 0.59
| ###
| 4,923,572
| 1,452,453
| ###
| ###
| 0.0 |
2009-Oct-05 Mon
| ###
| ###
| 0.58
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2009-Oct-02 Fri
| 0.625
| ###
| ###
| ###
| 3,906,885
| 0
| 35.1
| 35.1
| 0.0 |
2009-Oct-01 Thu
| ###
| ###
| ###
| ###
| 3,212,358
| 0
| ###
| ###
| 0.0 |
2009-Sep-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-29 Tue
| ###
| ###
| ###
| 0.625
|
|
| ###
| ###
| 0.0 |
2009-Sep-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-22 Tue
| ###
| ###
| 0.625
| 0.625
|
|
| 25.9
| 25.9
| 0.0 |
2009-Sep-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-18 Fri
| ###
| ###
| ###
| ###
| 4,433,554
| 0
| 64.5
| 64.5
| 0.0 |
2009-Sep-17 Thu
| 0.645
| ###
| ###
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2009-Sep-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-15 Tue
| 0.585
| ###
| 0.58
| 0.59
|
|
| 74.8
| 74.8
| 0.0 |
2009-Sep-14 Mon
| ###
| ###
| 0.55
| 0.57
| 5,738,248
| ###
| 14.6
| 14.6
| ### |
2009-Sep-11 Fri
| ###
| ###
| 0.585
| ###
| 5,201,428
| ###
| 65.9
| 65.9
| 0.0 |
2009-Sep-10 Thu
| 0.545
| ###
| 0.54
| ###
|
|
| 97.0
| 97.0
| 0.0 |
2009-Sep-09 Wed
| 0.52
| 0.54
| 0.51
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2009-Sep-08 Tue
| 0.53
| ###
| ###
| 0.52
| 3,179,558
| 0
| ###
| ###
| 0.0 |
2009-Sep-07 Mon
| ###
| 0.525
| ###
| 0.525
|
|
| 88.2
| 88.2
| 0.0 |
2009-Sep-04 Fri
| 0.5
| 0.51
| 0.49
| 0.5
| 7,668,957
| 3,834,478
| 68.7
| 68.7
| 0.0 |
2009-Sep-03 Thu
| ###
| 0.5
| 0.48
| ###
| 6,633,175
| 3,250,255
| 62.0
| 62.0
| 0.0 |
2009-Sep-02 Wed
| ###
| ###
| 0.485
| ###
| 8,302,473
| 2,013,349
| ###
| ###
| 0.0 |
2009-Sep-01 Tue
| 0.5
| 0.52
| 0.48
| 0.51
|
|
| 81.0
| 81.0
| ### |
2009-Aug-31 Mon
| 0.475
| 0.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-28 Fri
| 0.48
| 0.48
| ###
| 0.47
| 4,782,175
| 1,147,722
| ###
| ###
| ### |
2009-Aug-27 Thu
| ###
| 0.47
| 0.455
| 0.47
|
|
| 75.1
| 75.1
| ### |
2009-Aug-26 Wed
| 0.445
| 0.47
| 0.44
| 0.46
|
|
| ###
| ###
| 0.0 |
2009-Aug-25 Tue
| ###
| 0.44
| 0.385
| 0.44
|
|
| 95.4
| 95.4
| ### |
2009-Aug-24 Mon
| ###
| 0.4
| ###
| 0.4
| 9,221,947
| 1,844,389
| ###
| ###
| 0.0 |
2009-Aug-21 Fri
| ###
| 0.375
| ###
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2009-Aug-20 Thu
| 0.385
| ###
| 0.355
| ###
|
|
| 5.9
| 5.9
| 0.0 |
2009-Aug-19 Wed
| 0.41
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-18 Tue
| 0.41
| 0.41
| ###
| ###
|
|
| 9.1
| 9.1
| 0.0 |
2009-Aug-17 Mon
| 0.49
| 0.49
| 0.43
| 0.43
| 6,711,449
| ###
| ###
| ###
| ### |
2009-Aug-14 Fri
| 0.43
| ###
| 0.425
| ###
| 11,203,346
| ###
| ###
| ###
| 0.0 |
2009-Aug-13 Thu
| ###
| ###
| 0.375
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-12 Wed
| ###
| ###
| ###
| ###
| 8,336,283
| 0
| ###
| ###
| 0.0 |
2009-Aug-11 Tue
| 0.375
| ###
| ###
| ###
| 9,241,642
| 0
| 92.6
| 92.6
| 0.0 |
2009-Aug-10 Mon
| ###
| ###
| 0.355
| ###
| 17,122,852
| ###
| 85.7
| 85.7
| 0.0 |
2009-Aug-07 Fri
| ###
| ###
| ###
| 0.345
|
|
| ###
| ###
| 0.0 |
2009-Aug-06 Thu
| ###
| 0.345
| ###
| 0.325
|
|
| 94.7
| 94.7
| ### |
2009-Aug-05 Wed
| 0.29
| ###
| 0.285
| ###
|
|
| 91.2
| 91.2
| 0.0 |
2009-Aug-04 Tue
| 0.28
| 0.285
| 0.28
| 0.285
| 2,817,480
| ###
| ###
| ###
| ### |
2009-Aug-03 Mon
| 0.28
| 0.285
| 0.27
| 0.285
|
|
| ###
| ###
| ### |
2009-Jul-31 Fri
| 0.285
| 0.285
| 0.27
| 0.27
| 3,228,477
| ###
| ###
| ###
| ### |
2009-Jul-30 Thu
| 0.27
| 0.285
| ###
| 0.285
| 7,690,185
| 1,095,851
| 92.0
| 92.0
| ### |
2009-Jul-29 Wed
| 0.27
| 0.27
| ###
| 0.27
|
|
| ###
| ###
| ### |
2009-Jul-28 Tue
| 0.275
| 0.275
| ###
| ###
| 2,446,249
| 336,359
| 13.8
| 13.8
| 0.0 |
2009-Jul-27 Mon
| 0.275
| 0.28
| 0.27
| 0.275
| 2,109,078
| ###
| ###
| ###
| ### |
2009-Jul-24 Fri
| 0.275
| 0.275
| 0.27
| 0.275
| 2,531,945
| 689,955
| 70.6
| 70.6
| ### |
2009-Jul-23 Thu
| 0.27
| 0.275
| ###
| 0.275
|
|
| ###
| ###
| ### |
2009-Jul-22 Wed
| 0.275
| 0.275
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-21 Tue
| 0.275
| 0.275
| ###
| 0.27
|
|
| 21.4
| 21.4
| ### |
2009-Jul-20 Mon
| 0.275
| 0.275
| 0.27
| 0.275
| 1,297,576
| 353,589
| ###
| ###
| ### |
2009-Jul-17 Fri
| 0.27
| 0.275
| 0.26
| 0.27
| 2,867,886
| 767,159
| 75.8
| 75.8
| ### |
2009-Jul-16 Thu
| 0.275
| 0.28
| ###
| 0.275
| 4,132,724
| 578,581
| 71.4
| 71.4
| ### |
2009-Jul-15 Wed
| 0.28
| 0.285
| 0.25
| 0.27
| 26,198,349
| 7,008,058
| 8.5
| 8.5
| ### |
2009-Jul-14 Tue
| 0.25
| 0.285
| 0.245
| 0.28
| 10,733,489
| 2,844,374
| ###
| ###
| ### |
2009-Jul-13 Mon
| 0.255
| 0.255
| 0.24
| 0.24
|
|
| 6.9
| 6.9
| 0.0 |
2009-Jul-10 Fri
| 0.25
| 0.26
| 0.245
| 0.26
|
|
| ###
| ###
| 0.0 |
2009-Jul-09 Thu
| 0.245
| 0.25
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2009-Jul-08 Wed
| 0.24
| 0.245
| 0.23
| 0.245
| 6,853,451
| ###
| ###
| ###
| 0.0 |
2009-Jul-07 Tue
| 0.24
| 0.24
| 0.23
| 0.24
| 1,860,773
| 437,281
| 77.9
| 77.9
| 0.0 |
2009-Jul-06 Mon
| 0.24
| 0.24
| 0.23
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2009-Jul-03 Fri
| ###
| 0.25
| ###
| ###
| 3,904,948
| ###
| 95.8
| 95.8
| 0.0 |
2009-Jul-02 Thu
| 0.24
| 0.245
| 0.225
| 0.225
| 3,551,957
| ###
| ###
| ###
| ### |
2009-Jul-01 Wed
| 0.245
| 0.245
| ###
| ###
| 1,871,374
| 229,243
| ###
| ###
| 0.0 |
2009-Jun-30 Tue
| 0.245
| 0.245
| 0.23
| 0.245
| 3,233,122
| ###
| 70.2
| 70.2
| 0.0 |
2009-Jun-29 Mon
| 0.255
| 0.26
| 0.24
| 0.24
| 2,661,257
| ###
| ###
| ###
| 0.0 |
2009-Jun-26 Fri
| 0.275
| 0.275
| 0.25
| 0.255
|
|
| ###
| ###
| 0.0 |
2009-Jun-25 Thu
| 0.25
| 0.27
| 0.25
| ###
|
|
| 92.3
| 92.3
| 0.0 |
|