End of day Prices (full format), 450 Days for (IRE) IRESS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.76 |
2009-Nov-04 Wed
| ###
| ###
| ###
| 7.4
| 197,473
| 0
| 16.7
| 16.7
| 0.5 |
2009-Nov-03 Tue
| 7.53
| ###
| 7.53
| ###
| 451,440
| 1,699,671
| 79.2
| 79.2
| 0.0 |
2009-Nov-02 Mon
| 7.45
| 7.5
| 7.25
| 7.49
| 371,250
| ###
| 68.3
| 68.3
| ### |
2009-Oct-30 Fri
| 7.76
| 8
| ###
| 7.8
| 432,374
| ###
| ###
| ###
| 0.6 |
2009-Oct-29 Thu
| 7.51
| 7.88
| 7.51
| 7.86
|
|
| ###
| ###
| ### |
2009-Oct-28 Wed
| 7.76
| 7.87
| 7.5
| 7.8
| 561,425
| 4,314,551
| ###
| ###
| 0.6 |
2009-Oct-27 Tue
| ###
| ###
| 7.76
| 7.8
|
|
| 35.5
| 35.5
| 0.6 |
2009-Oct-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-23 Fri
| ###
| ###
| ###
| ###
| 466,974
| 0
| 34.4
| 34.4
| 0.0 |
2009-Oct-22 Thu
| ###
| ###
| ###
| ###
| 296,028
| 0
| 35.5
| 35.5
| 0.0 |
2009-Oct-21 Wed
| 7.84
| ###
| 7.79
| ###
| 489,158
| 1,905,270
| ###
| ###
| 0.0 |
2009-Oct-20 Tue
| ###
| ###
| 7.8
| 7.84
|
|
| ###
| ###
| 0.6 |
2009-Oct-19 Mon
| 7.89
| ###
| 7.76
| 7.85
|
|
| ###
| ###
| ### |
2009-Oct-16 Fri
| ###
| ###
| 7.82
| 7.88
|
|
| ###
| ###
| 0.6 |
2009-Oct-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-14 Wed
| 7.83
| 8
| 7.83
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2009-Oct-13 Tue
| ###
| ###
| 7.74
| 7.75
|
|
| 13.6
| 13.6
| ### |
2009-Oct-12 Mon
| 8.44
| 8.44
| ###
| 8
|
|
| 7.0
| 7.0
| ### |
2009-Oct-09 Fri
| 8.2
| 8.5
| 8.2
| ###
| 407,748
| ###
| 82.9
| 82.9
| 0.0 |
2009-Oct-08 Thu
| 8
| ###
| 8
| ###
| 324,520
| 1,298,080
| 66.3
| 66.3
| 0.0 |
2009-Oct-07 Wed
| ###
| ###
| ###
| ###
| 388,055
| 0
| ###
| ###
| 0.0 |
2009-Oct-06 Tue
| 7.86
| ###
| 7.86
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-05 Mon
| ###
| ###
| 7.86
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-02 Fri
| ###
| ###
| 7.84
| ###
| 225,453
| 883,775
| ###
| ###
| 0.0 |
2009-Oct-01 Thu
| ###
| 8.47
| 7.8
| ###
| 499,155
| 4,060,625
| ###
| ###
| 0.0 |
2009-Sep-30 Wed
| 8.48
| ###
| ###
| 8.49
|
|
| 68.7
| 68.7
| ### |
2009-Sep-29 Tue
| 8.5
| 8.59
| 8.26
| ###
| 254,078
| ###
| ###
| ###
| 0.0 |
2009-Sep-28 Mon
| 8.59
| 8.75
| 8.4
| 8.43
|
|
| 28.1
| 28.1
| 0.6 |
2009-Sep-25 Fri
| 8.59
| ###
| 8.51
| 8.58
| 173,853
| 739,744
| ###
| ###
| 0.6 |
2009-Sep-24 Thu
| ###
| ###
| 8.51
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-23 Wed
| 8.78
| 8.89
| ###
| 8.71
|
|
| ###
| ###
| 0.6 |
2009-Sep-22 Tue
| 8.72
| ###
| ###
| ###
| 340,225
| 0
| 36.7
| 36.7
| 0.0 |
2009-Sep-21 Mon
| 8.55
| ###
| 8.53
| ###
| 122,955
| ###
| ###
| ###
| 0.0 |
2009-Sep-18 Fri
| 8.72
| 8.72
| 8.51
| 8.51
| 375,552
| 3,235,380
| 17.3
| 17.3
| 0.6 |
2009-Sep-17 Thu
| 8.51
| 8.77
| 8.46
| ###
| 423,588
| ###
| 77.0
| 77.0
| 0.0 |
2009-Sep-16 Wed
| ###
| 8.5
| ###
| ###
| 592,479
| ###
| 61.2
| 61.2
| 0.0 |
2009-Sep-15 Tue
| 8.5
| 8.56
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-14 Mon
| ###
| 8.5
| ###
| 8.49
| 421,285
| ###
| ###
| ###
| ### |
2009-Sep-11 Fri
| 8.7
| 8.76
| ###
| ###
| 563,158
| ###
| ###
| ###
| 0.0 |
2009-Sep-10 Thu
| ###
| 8.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-09 Wed
| ###
| 8.48
| 8.28
| 8.44
| 329,646
| ###
| 77.3
| 77.3
| 0.6 |
2009-Sep-08 Tue
| 8.4
| 8.54
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2009-Sep-07 Mon
| 8.24
| 8.56
| ###
| 8.47
|
|
| 84.2
| 84.2
| ### |
2009-Sep-04 Fri
| 8.28
| ###
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2009-Sep-03 Thu
| ###
| 8.44
| 8.26
| 8.27
| 373,784
| ###
| 21.1
| 21.1
| ### |
2009-Sep-02 Wed
| ###
| 8.45
| ###
| 8.44
|
|
| 75.4
| 75.4
| 0.6 |
2009-Sep-01 Tue
| 8.22
| ###
| ###
| ###
| 1,229,385
| 0
| ###
| ###
| 0.0 |
2009-Aug-31 Mon
| 7.89
| 8.25
| 7.86
| 8.24
|
|
| 89.0
| 89.0
| 0.6 |
2009-Aug-28 Fri
| 7.78
| 7.82
| ###
| 7.82
|
|
| ###
| ###
| 0.6 |
2009-Aug-27 Thu
| 7.75
| 7.76
| 7.56
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-26 Wed
| 7.78
| 7.88
| ###
| ###
| 571,026
| 2,249,842
| 23.9
| 23.9
| 0.0 |
2009-Aug-25 Tue
| ###
| 7.77
| 7.57
| 7.75
|
|
| ###
| ###
| ### |
2009-Aug-24 Mon
| 7.85
| ###
| 7.57
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-21 Fri
| ###
| ###
| 7.59
| ###
|
|
| 36.3
| 36.3
| 0.0 |
2009-Aug-20 Thu
| ###
| ###
| ###
| ###
| 642,629
| 0
| ###
| ###
| 0.0 |
2009-Aug-19 Wed
| 7.88
| ###
| 7.8
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2009-Aug-18 Tue
| 7.58
| ###
| 7.54
| ###
| 340,927
| ###
| ###
| ###
| 0.0 |
2009-Aug-17 Mon
| 7.7
| ###
| 7.51
| 7.58
| 681,487
| 2,558,983
| 31.0
| 31.0
| ### |
2009-Aug-14 Fri
| ###
| ###
| 7.78
| 7.83
| 1,284,843
| ###
| 11.7
| 11.7
| ### |
2009-Aug-13 Thu
| 7.82
| ###
| 7.82
| ###
| 545,723
| 2,133,776
| ###
| ###
| 0.0 |
2009-Aug-12 Wed
| 7.85
| ###
| 7.74
| 7.78
|
|
| 26.4
| 26.4
| 0.6 |
2009-Aug-11 Tue
| ###
| ###
| ###
| 7.85
|
|
| ###
| ###
| ### |
2009-Aug-10 Mon
| ###
| 8.23
| ###
| ###
|
|
| 87.7
| 87.7
| 0.0 |
2009-Aug-07 Fri
| ###
| ###
| 7.84
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-06 Thu
| 7.77
| 7.89
| ###
| 7.87
| 339,983
| ###
| ###
| ###
| 0.6 |
2009-Aug-05 Wed
| 7.75
| ###
| ###
| 7.8
|
|
| ###
| ###
| 0.6 |
2009-Aug-04 Tue
| 7.4
| 7.79
| 7.4
| 7.7
| 517,740
| ###
| ###
| ###
| 0.6 |
2009-Aug-03 Mon
| 7.25
| ###
| 7.22
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-31 Fri
| ###
| 7.26
| ###
| 7.21
| 696,589
| ###
| 77.2
| 77.2
| ### |
2009-Jul-30 Thu
| ###
| ###
| ###
| ###
| 552,052
| 0
| ###
| ###
| 0.0 |
2009-Jul-29 Wed
| 6.83
| ###
| 6.79
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-28 Tue
| ###
| ###
| 6.86
| 6.89
| 449,580
| 1,542,059
| 24.6
| 24.6
| 0.5 |
2009-Jul-27 Mon
| ###
| ###
| 6.81
| 6.82
| 248,925
| 847,589
| 26.5
| 26.5
| 0.5 |
2009-Jul-24 Fri
| ###
| ###
| ###
| 6.8
|
|
| ###
| ###
| 0.5 |
2009-Jul-23 Thu
| ###
| ###
| 7
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-22 Wed
| ###
| ###
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2009-Jul-21 Tue
| ###
| ###
| ###
| ###
| 472,324
| 0
| 75.3
| 75.3
| 0.0 |
2009-Jul-20 Mon
| ###
| ###
| 7
| ###
| 385,848
| ###
| 29.4
| 29.4
| 0.0 |
2009-Jul-17 Fri
| ###
| ###
| ###
| 7
|
|
| 77.7
| 77.7
| 0.5 |
2009-Jul-16 Thu
| ###
| ###
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2009-Jul-15 Wed
| 6.81
| ###
| 6.78
| ###
| 368,554
| ###
| ###
| ###
| 0.0 |
2009-Jul-14 Tue
| ###
| ###
| ###
| 6.77
| 564,257
| 0
| ###
| ###
| ### |
2009-Jul-13 Mon
| 6.57
| ###
| 6.55
| ###
| 387,826
| ###
| 83.1
| 83.1
| 0.0 |
2009-Jul-10 Fri
| ###
| 6.71
| ###
| ###
| 445,453
| ###
| 67.7
| 67.7
| 0.0 |
2009-Jul-09 Thu
| 6.58
| 6.7
| 6.58
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-08 Wed
| 6.75
| 6.75
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2009-Jul-07 Tue
| ###
| ###
| 6.81
| 6.84
|
|
| ###
| ###
| 0.5 |
2009-Jul-06 Mon
| 7
| ###
| ###
| 7
|
|
| ###
| ###
| 0.5 |
2009-Jul-03 Fri
| ###
| ###
| ###
| ###
| 188,345
| 0
| 66.5
| 66.5
| 0.0 |
2009-Jul-02 Thu
| ###
| 7.21
| 7
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-01 Wed
| ###
| 7.24
| 7
| ###
| 408,579
| 2,909,082
| ###
| ###
| 0.0 |
2009-Jun-30 Tue
| ###
| ###
| ###
| 7.25
|
|
| 29.9
| 29.9
| 0.5 |
2009-Jun-29 Mon
| 7.25
| ###
| ###
| 7.26
|
|
| 79.7
| 79.7
| 0.5 |
2009-Jun-26 Fri
| ###
| 7.44
| 7.2
| 7.28
|
|
| ###
| ###
| 0.5 |
2009-Jun-25 Thu
| ###
| 7.45
| ###
| 7.26
| 373,488
| 1,391,242
| 25.7
| 25.7
| 0.5 |
2009-Jun-24 Wed
| 7.2
| ###
| ###
| ###
| 608,881
| 0
| 78.9
| 78.9
| 0.0 |
2009-Jun-23 Tue
| ###
| ###
| 6.81
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-22 Mon
| ###
| ###
| 7
| ###
|
|
| 36.5
| 36.5
| 0.0 |
2009-Jun-19 Fri
| ###
| 7.2
| ###
| ###
| 563,287
| ###
| 78.3
| 78.3
| 0.0 |
2009-Jun-18 Thu
| ###
| ###
| ###
| ###
| 723,174
| 0
| 28.9
| 28.9
| 0.0 |
2009-Jun-17 Wed
| ###
| ###
| ###
| 7
| 797,257
| 0
| ###
| ###
| 0.5 |
2009-Jun-16 Tue
| ###
| ###
| 6.83
| 7
| 724,929
| ###
| ###
| ###
| 0.5 |
2009-Jun-15 Mon
| ###
| ###
| ###
| 7
| 729,487
| 0
| ###
| ###
| 0.5 |
2009-Jun-12 Fri
| ###
| 7.26
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2009-Jun-11 Thu
| 6.53
| ###
| 6.49
| 6.85
|
|
| ###
| ###
| ### |
2009-Jun-10 Wed
| 6.52
| 6.57
| ###
| 6.5
|
|
| ###
| ###
| 0.5 |
2009-Jun-09 Tue
| ###
| ###
| 6.41
| 6.5
|
|
| 7.1
| 7.1
| 0.5 |
2009-Jun-05 Fri
| 7.24
| 7.25
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2009-Jun-04 Thu
| 7.2
| ###
| ###
| 7.25
|
|
| ###
| ###
| 0.5 |
2009-Jun-03 Wed
| 7
| 7.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-02 Tue
| 6.83
| ###
| 6.83
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-01 Mon
| ###
| ###
| 6.83
| 6.83
| 1,064,540
| ###
| ###
| ###
| 0.5 |
2009-May-29 Fri
| ###
| ###
| ###
| ###
| 613,656
| 0
| ###
| ###
| 0.0 |
2009-May-28 Thu
| ###
| 7.42
| ###
| ###
| 1,107,856
| 4,110,145
| ###
| ###
| 0.0 |
2009-May-27 Wed
| 7.21
| 7.4
| ###
| 7.21
| 1,643,383
| ###
| ###
| ###
| ### |
2009-May-26 Tue
| 7
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2009-May-25 Mon
| 6.74
| ###
| 6.74
| 7
| 765,354
| 2,579,242
| ###
| ###
| 0.5 |
2009-May-22 Fri
| 6.85
| ###
| 6.7
| 6.73
| 503,457
| 1,686,580
| ###
| ###
| ### |
2009-May-21 Thu
| 6.85
| ###
| 6.82
| 7
| 739,674
| 2,522,288
| ###
| ###
| 0.5 |
2009-May-20 Wed
| ###
| 6.89
| ###
| 6.82
|
|
| 86.0
| 86.0
| 0.5 |
2009-May-19 Tue
| 6.76
| 6.88
| 6.51
| ###
| 949,847
| 6,359,225
| 22.5
| 22.5
| 0.0 |
2009-May-18 Mon
| 6.51
| 6.71
| 6.5
| ###
|
|
| 88.9
| 88.9
| 0.0 |
2009-May-15 Fri
| 6.48
| ###
| 6.48
| 6.58
|
|
| 78.4
| 78.4
| 0.5 |
2009-May-14 Thu
| ###
| ###
| ###
| 6.46
| 830,456
| 0
| 86.1
| 86.1
| ### |
2009-May-13 Wed
| 6.42
| ###
| ###
| 6.4
|
|
| ###
| ###
| 0.5 |
2009-May-12 Tue
| ###
| 6.42
| 6.22
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2009-May-11 Mon
| 6.7
| 6.7
| ###
| 6.45
| 729,956
| 2,445,352
| ###
| ###
| ### |
2009-May-08 Fri
| 6.5
| 6.72
| ###
| 6.57
| 305,689
| ###
| 67.2
| 67.2
| ### |
2009-May-07 Thu
| ###
| ###
| 6.27
| 6.52
|
|
| 77.4
| 77.4
| 0.5 |
2009-May-06 Wed
| 6.2
| ###
| ###
| 6.25
|
|
| 76.8
| 76.8
| ### |
2009-May-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-04 Mon
| ###
| 6.24
| ###
| ###
| 225,183
| 702,570
| ###
| ###
| 0.0 |
2009-May-01 Fri
| ###
| 6.26
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2009-Apr-30 Thu
| ###
| ###
| ###
| ###
|
|
| 8.2
| 8.2
| 0.0 |
2009-Apr-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-28 Tue
| ###
| ###
| ###
| ###
| 340,323
| 0
| 32.4
| 32.4
| 0.0 |
2009-Apr-27 Mon
| ###
| ###
| ###
| ###
| 385,472
| 0
| 38.9
| 38.9
| 0.0 |
2009-Apr-24 Fri
| ###
| ###
| ###
| ###
|
|
| 34.6
| 34.6
| 0.0 |
2009-Apr-23 Thu
| ###
| ###
| ###
| ###
| 471,343
| 0
| ###
| ###
| 0.0 |
2009-Apr-22 Wed
| ###
| ###
| ###
| 6.23
| 206,140
| 0
| 80.4
| 80.4
| 0.4 |
2009-Apr-21 Tue
| 6.2
| ###
| 6
| ###
| 287,425
| 862,275
| ###
| ###
| 0.0 |
2009-Apr-20 Mon
| ###
| 6.4
| 6.23
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-17 Fri
| 6.45
| 6.49
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2009-Apr-16 Thu
| ###
| 6.48
| 6.27
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2009-Apr-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-14 Tue
| 6
| ###
| 6
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2009-Apr-09 Thu
| 5.8
| ###
| 5.77
| ###
| 667,577
| 1,925,959
| ###
| ###
| 0.0 |
2009-Apr-08 Wed
| 5.7
| 5.78
| 5.57
| ###
| 141,022
| ###
| ###
| ###
| 0.0 |
2009-Apr-07 Tue
| 5.75
| 5.8
| ###
| 5.7
| 831,141
| ###
| 35.8
| 35.8
| 0.4 |
2009-Apr-06 Mon
| ###
| 5.71
| 5.52
| ###
| 394,878
| ###
| ###
| ###
| 0.0 |
2009-Apr-03 Fri
| 5.7
| 5.7
| 5.45
| 5.54
| 454,176
| ###
| 18.0
| 18.0
| 0.4 |
2009-Apr-02 Thu
| 5.7
| 5.87
| 5.56
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-01 Wed
| ###
| ###
| 5.55
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-31 Tue
| 5.7
| 5.7
| 5.53
| ###
| 227,882
| 1,279,557
| 19.5
| 19.5
| 0.0 |
2009-Mar-30 Mon
| 5.82
| 5.85
| 5.7
| 5.8
|
|
| 35.2
| 35.2
| 0.4 |
2009-Mar-27 Fri
| 5.76
| ###
| 5.74
| 5.8
| 605,444
| 1,737,624
| ###
| ###
| 0.4 |
2009-Mar-26 Thu
| 5.83
| 5.86
| 5.72
| 5.74
|
|
| 18.7
| 18.7
| 0.4 |
2009-Mar-25 Wed
| 5.84
| 5.87
| ###
| 5.76
| 584,728
| 1,716,176
| 19.6
| 19.6
| ### |
2009-Mar-24 Tue
| 5.89
| ###
| ###
| 5.85
| 799,440
| 0
| 32.3
| 32.3
| 0.4 |
2009-Mar-23 Mon
| 5.74
| 5.85
| 5.52
| 5.7
|
|
| ###
| ###
| 0.4 |
2009-Mar-20 Fri
| ###
| 5.86
| ###
| 5.77
| 353,656
| ###
| 79.0
| 79.0
| 0.4 |
2009-Mar-19 Thu
| 5.4
| 5.7
| ###
| 5.7
|
|
| 90.3
| 90.3
| 0.4 |
2009-Mar-18 Wed
| ###
| 5.75
| 5.43
| 5.43
|
|
| 17.8
| 17.8
| 0.4 |
2009-Mar-17 Tue
| 5.42
| ###
| ###
| 5.55
| 518,157
| 0
| 72.2
| 72.2
| ### |
2009-Mar-16 Mon
| 5.2
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2009-Mar-13 Fri
| 5.25
| 5.45
| ###
| ###
| 303,053
| ###
| 15.3
| 15.3
| 0.0 |
2009-Mar-12 Thu
| ###
| 5.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-11 Wed
| ###
| ###
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2009-Mar-10 Tue
| ###
| ###
| 5
| ###
| 224,682
| ###
| 72.9
| 72.9
| 0.0 |
2009-Mar-09 Mon
| 5.2
| ###
| 5.2
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-06 Fri
| ###
| ###
| ###
| 5.2
| 504,351
| 0
| 81.9
| 81.9
| ### |
2009-Mar-05 Thu
| 5.2
| 5.25
| ###
| ###
| 599,943
| 1,574,850
| 28.0
| 28.0
| 0.0 |
2009-Mar-04 Wed
| ###
| ###
| ###
| 5.22
|
|
| 82.6
| 82.6
| 0.4 |
2009-Mar-03 Tue
| ###
| ###
| ###
| ###
| 277,381
| 0
| 74.5
| 74.5
| 0.0 |
2009-Mar-02 Mon
| 5.22
| ###
| ###
| ###
| 190,747
| 0
| 90.7
| 90.7
| 0.0 |
2009-Feb-27 Fri
| 5.28
| 5.45
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2009-Feb-26 Thu
| ###
| ###
| ###
| ###
| 321,940
| 0
| ###
| ###
| 0.0 |
2009-Feb-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-24 Tue
| 4.85
| ###
| 4.76
| ###
| 233,641
| ###
| ###
| ###
| 0.0 |
2009-Feb-23 Mon
| ###
| ###
| 4.84
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2009-Feb-20 Fri
| 4.87
| ###
| 4.77
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-19 Thu
| ###
| ###
| ###
| 4.78
|
|
| ###
| ###
| ### |
2009-Feb-18 Wed
| 4.83
| 4.85
| 4.58
| 4.74
|
|
| ###
| ###
| 0.3 |
2009-Feb-17 Tue
| 5
| ###
| 4.85
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2009-Feb-16 Mon
| ###
| 5
| ###
| 5
|
|
| 78.8
| 78.8
| 0.4 |
2009-Feb-13 Fri
| 4.89
| ###
| 4.89
| 5
| 430,787
| 1,053,274
| 74.6
| 74.6
| 0.4 |
2009-Feb-12 Thu
| ###
| ###
| ###
| ###
| 380,985
| 0
| ###
| ###
| 0.0 |
2009-Feb-11 Wed
| ###
| ###
| 4.83
| ###
| 238,723
| ###
| 67.0
| 67.0
| 0.0 |
2009-Feb-10 Tue
| ###
| ###
| 5
| ###
| 279,885
| ###
| 29.2
| 29.2
| 0.0 |
2009-Feb-09 Mon
| ###
| ###
| ###
| ###
| 330,048
| 0
| 33.6
| 33.6
| 0.0 |
2009-Feb-06 Fri
| ###
| ###
| ###
| ###
|
|
| 14.7
| 14.7
| 0.0 |
2009-Feb-05 Thu
| ###
| ###
| 4.87
| ###
| 370,144
| ###
| ###
| ###
| 0.0 |
2009-Feb-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-03 Tue
| ###
| ###
| ###
| ###
| 511,471
| 0
| 30.7
| 30.7
| 0.0 |
2009-Feb-02 Mon
| ###
| ###
| ###
| ###
| 125,879
| 0
| 80.3
| 80.3
| 0.0 |
2009-Jan-30 Fri
| ###
| 5.41
| 4.86
| 5.25
|
|
| 92.1
| 92.1
| 0.4 |
2009-Jan-29 Thu
| ###
| ###
| ###
| 5
| 406,579
| 0
| 81.9
| 81.9
| 0.4 |
2009-Jan-28 Wed
| 4.77
| ###
| 4.7
| 4.87
|
|
| ###
| ###
| 0.3 |
2009-Jan-27 Tue
| 4.8
| ###
| 4.8
| 4.8
|
|
| 75.1
| 75.1
| 0.3 |
2009-Jan-23 Fri
| 4.88
| 4.88
| 4.76
| 4.76
| 358,129
| 1,726,181
| ###
| ###
| ### |
2009-Jan-22 Thu
| ###
| ###
| 4.87
| ###
| 163,023
| ###
| 34.3
| 34.3
| 0.0 |
2009-Jan-21 Wed
| ###
| ###
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2009-Jan-20 Tue
| ###
| ###
| ###
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2009-Jan-19 Mon
| ###
| ###
| ###
| ###
| 264,529
| 0
| ###
| ###
| 0.0 |
2009-Jan-16 Fri
| 4.81
| 5.2
| 4.81
| ###
|
|
| 91.5
| 91.5
| 0.0 |
2009-Jan-15 Thu
| ###
| ###
| 4.83
| 4.85
|
|
| 38.6
| 38.6
| ### |
2009-Jan-14 Wed
| 5
| 5.27
| ###
| ###
| 608,788
| 1,604,156
| 80.6
| 80.6
| 0.0 |
2009-Jan-13 Tue
| ###
| 5
| ###
| 5
| 281,056
| 702,640
| ###
| ###
| 0.4 |
2009-Jan-12 Mon
| ###
| ###
| 4.86
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-09 Fri
| 5
| ###
| 4.88
| ###
| 391,048
| 954,157
| ###
| ###
| 0.0 |
2009-Jan-08 Thu
| 5.2
| 5.2
| 4.8
| 4.89
|
|
| ###
| ###
| ### |
2009-Jan-07 Wed
| 5.22
| ###
| ###
| 5.21
| 300,224
| 0
| 28.8
| 28.8
| 0.4 |
2009-Jan-06 Tue
| ###
| 5.21
| 4.85
| 5.2
| 247,276
| ###
| ###
| ###
| ### |
2009-Jan-05 Mon
| 5.22
| 5.5
| ###
| ###
| 388,889
| 1,069,444
| ###
| ###
| 0.0 |
2009-Jan-02 Fri
| ###
| 5.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-31 Wed
| ###
| 5.24
| ###
| ###
| 214,240
| ###
| 64.7
| 64.7
| 0.0 |
2008-Dec-30 Tue
| ###
| ###
| 4.81
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-29 Mon
| 4.89
| ###
| 4.72
| 4.85
|
|
| ###
| ###
| ### |
2008-Dec-24 Wed
| ###
| 4.83
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-23 Tue
| ###
| 4.74
| ###
| 4.73
|
|
| 79.9
| 79.9
| 0.3 |
2008-Dec-22 Mon
| 4.74
| 4.74
| 4.52
| ###
| 42,656
| ###
| ###
| ###
| 0.0 |
2008-Dec-19 Fri
| 4.56
| 4.74
| 4.41
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2008-Dec-18 Thu
| 4.7
| 4.79
| 4.58
| ###
| 930,749
| 4,360,559
| 20.4
| 20.4
| 0.0 |
2008-Dec-17 Wed
| 4.74
| 4.89
| 4.72
| 4.75
|
|
| 73.4
| 73.4
| ### |
2008-Dec-16 Tue
| 4.82
| 4.86
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-15 Mon
| 4.71
| ###
| ###
| 4.87
| 328,671
| 0
| 81.1
| 81.1
| 0.3 |
2008-Dec-12 Fri
| 4.54
| 4.71
| ###
| 4.5
| 367,925
| ###
| ###
| ###
| ### |
2008-Dec-11 Thu
| 4.5
| ###
| ###
| ###
| 494,748
| 0
| 86.9
| 86.9
| 0.0 |
2008-Dec-10 Wed
| ###
| 4.54
| 4.29
| 4.47
| 402,387
| ###
| 81.6
| 81.6
| ### |
2008-Dec-09 Tue
| ###
| ###
| ###
| ###
| 209,951
| 0
| ###
| ###
| 0.0 |
2008-Dec-08 Mon
| 4.23
| 4.23
| ###
| ###
| 539,844
| 1,141,770
| ###
| ###
| 0.0 |
2008-Dec-05 Fri
| ###
| ###
| ###
| ###
| 330,272
| 0
| ###
| ###
| 0.0 |
2008-Dec-04 Thu
| ###
| ###
| 3.8
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-03 Wed
| ###
| ###
| ###
| 4.21
|
|
| ###
| ###
| ### |
2008-Dec-02 Tue
| ###
| ###
| ###
| ###
| 318,641
| 0
| ###
| ###
| 0.0 |
2008-Dec-01 Mon
| ###
| 4.2
| ###
| ###
| 480,857
| ###
| 76.8
| 76.8
| 0.0 |
2008-Nov-28 Fri
| ###
| ###
| ###
| ###
| 360,652
| 0
| ###
| ###
| 0.0 |
2008-Nov-27 Thu
| 4.25
| 4.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-26 Wed
| ###
| 4.27
| ###
| ###
| 240,222
| 512,873
| 38.3
| 38.3
| 0.0 |
2008-Nov-25 Tue
| ###
| ###
| ###
| ###
| 282,075
| 0
| 29.3
| 29.3
| 0.0 |
2008-Nov-24 Mon
| 3.84
| ###
| 3.7
| 3.82
|
|
| ###
| ###
| 0.3 |
2008-Nov-21 Fri
| 3.75
| 3.89
| 3.54
| 3.79
|
|
| 69.4
| 69.4
| ### |
2008-Nov-20 Thu
| ###
| ###
| 3.81
| ###
| 988,244
| ###
| ###
| ###
| 0.0 |
2008-Nov-19 Wed
| 4.45
| 4.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-18 Tue
| 4.45
| 4.55
| ###
| 4.41
| 733,889
| ###
| 45.7
| 45.7
| ### |
2008-Nov-17 Mon
| ###
| ###
| 4.46
| 4.48
|
|
| 32.1
| 32.1
| ### |
2008-Nov-14 Fri
| 4.85
| 4.85
| ###
| ###
|
|
| 18.0
| 18.0
| 0.0 |
2008-Nov-13 Thu
| ###
| 4.84
| ###
| ###
| 221,856
| ###
| 43.2
| 43.2
| 0.0 |
2008-Nov-12 Wed
| 4.8
| ###
| 4.8
| 4.82
|
|
| ###
| ###
| 0.3 |
2008-Nov-11 Tue
| 4.85
| ###
| ###
| ###
|
|
| 92.5
| 92.5
| 0.0 |
2008-Nov-10 Mon
| 5
| ###
| ###
| 5
| 325,286
| 0
| ###
| ###
| 0.4 |
2008-Nov-07 Fri
| 5
| 5
| 4.81
| 4.81
| 219,050
| 1,074,440
| ###
| ###
| ### |
2008-Nov-06 Thu
| 5.21
| 5.46
| 5
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2008-Nov-05 Wed
| 5
| 5.48
| ###
| 5.2
| 263,241
| 721,280
| 82.0
| 82.0
| ### |
2008-Nov-04 Tue
| 4.8
| ###
| ###
| 4.86
|
|
| 72.0
| 72.0
| 0.3 |
2008-Nov-03 Mon
| ###
| 4.8
| ###
| 4.75
|
|
| 70.4
| 70.4
| ### |
2008-Oct-31 Fri
| ###
| 4.77
| 4.46
| ###
| 310,223
| 1,431,679
| 63.1
| 63.1
| 0.0 |
2008-Oct-30 Thu
| ###
| 4.8
| 4.57
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-29 Wed
| 4.79
| 4.83
| 4.5
| 4.56
|
|
| 24.4
| 24.4
| 0.3 |
2008-Oct-28 Tue
| 4.42
| ###
| 4.28
| 4.4
| 363,629
| ###
| ###
| ###
| 0.3 |
2008-Oct-27 Mon
| 4.5
| ###
| 4.46
| 4.5
| 230,148
| ###
| 83.1
| 83.1
| ### |
2008-Oct-24 Fri
| 4.7
| 4.79
| 4.45
| 4.55
| 218,381
| 1,008,920
| 38.2
| 38.2
| 0.3 |
2008-Oct-23 Thu
| 4.55
| 5
| 4.55
| 4.59
| 318,058
| 1,518,726
| 82.4
| 82.4
| 0.3 |
2008-Oct-22 Wed
| 4.76
| 4.79
| 4.57
| 4.79
| 1,823,444
| ###
| ###
| ###
| 0.3 |
2008-Oct-21 Tue
| 4.8
| 4.88
| ###
| 4.8
| 244,578
| 596,770
| ###
| ###
| 0.3 |
2008-Oct-20 Mon
| 4.48
| 4.78
| 4.44
| 4.78
| 642,240
| 2,960,726
| ###
| ###
| ### |
2008-Oct-17 Fri
| 4.4
| 4.52
| ###
| 4.45
|
|
| 85.6
| 85.6
| 0.3 |
2008-Oct-16 Thu
| ###
| ###
| ###
| 4.27
| 1,560,543
| 0
| 94.3
| 94.3
| ### |
2008-Oct-15 Wed
| 4.42
| ###
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2008-Oct-14 Tue
| 4.7
| 4.84
| 4.56
| 4.58
|
|
| 24.9
| 24.9
| 0.3 |
2008-Oct-13 Mon
| 5.2
| 5.2
| 4.24
| 4.58
| 447,325
| 2,111,374
| ###
| ###
| 0.3 |
2008-Oct-10 Fri
| ###
| ###
| 4.59
| 4.73
| 588,375
| 1,350,320
| ###
| ###
| 0.3 |
2008-Oct-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-08 Wed
| ###
| ###
| 5
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2008-Oct-07 Tue
| ###
| ###
| ###
| 5.27
|
|
| 77.7
| 77.7
| ### |
2008-Oct-06 Mon
| ###
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-03 Fri
| 5.7
| 5.72
| 5.4
| 5.4
|
|
| ###
| ###
| 0.4 |
2008-Oct-02 Thu
| 5.82
| 5.82
| ###
| ###
| 260,224
| 757,251
| 27.7
| 27.7
| 0.0 |
2008-Oct-01 Wed
| 5.87
| ###
| 5.8
| 5.82
|
|
| ###
| ###
| 0.4 |
2008-Sep-30 Tue
| 5.79
| ###
| ###
| 5.77
|
|
| 29.0
| 29.0
| 0.4 |
2008-Sep-29 Mon
| ###
| ###
| 6
| ###
|
|
| 38.0
| 38.0
| 0.0 |
2008-Sep-26 Fri
| ###
| 6.21
| ###
| ###
| 470,675
| 1,461,445
| 42.3
| 42.3
| 0.0 |
2008-Sep-25 Thu
| 5.74
| ###
| ###
| ###
|
|
| 92.0
| 92.0
| 0.0 |
2008-Sep-24 Wed
| ###
| 5.75
| 5.56
| 5.73
|
|
| 73.7
| 73.7
| ### |
2008-Sep-23 Tue
| 5.55
| ###
| 5.52
| 5.53
| 1,005,871
| ###
| ###
| ###
| ### |
2008-Sep-22 Mon
| 5.85
| 5.85
| 5.52
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-19 Fri
| 5.76
| 5.79
| ###
| 5.79
|
|
| 60.8
| 60.8
| ### |
2008-Sep-18 Thu
| 5.8
| 5.83
| ###
| 5.74
|
|
| 39.0
| 39.0
| 0.4 |
2008-Sep-17 Wed
| ###
| 6.21
| ###
| ###
| 728,954
| ###
| ###
| ###
| 0.0 |
2008-Sep-16 Tue
| ###
| ###
| ###
| ###
| 582,083
| 0
| ###
| ###
| 0.0 |
2008-Sep-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-12 Fri
| ###
| ###
| ###
| ###
| 378,149
| 0
| ###
| ###
| 0.0 |
2008-Sep-11 Thu
| 6.22
| ###
| ###
| 6.27
| 574,258
| 0
| 83.8
| 83.8
| 0.4 |
2008-Sep-10 Wed
| 6.4
| 6.4
| 6.27
| 6.28
|
|
| ###
| ###
| 0.4 |
2008-Sep-09 Tue
| 6.49
| 6.5
| 6.24
| 6.28
| 616,754
| 3,928,722
| ###
| ###
| 0.4 |
2008-Sep-08 Mon
| 6.45
| 6.49
| ###
| 6.45
|
|
| 62.2
| 62.2
| ### |
2008-Sep-05 Fri
| ###
| 6.53
| 6.28
| ###
| 472,151
| 3,024,127
| ###
| ###
| 0.0 |
2008-Sep-04 Thu
| ###
| ###
| 6.25
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-03 Wed
| 6.74
| 6.79
| 6.54
| ###
| 426,522
| ###
| ###
| ###
| 0.0 |
2008-Sep-02 Tue
| 6.59
| ###
| 6.47
| 6.59
| 311,976
| 1,009,242
| ###
| ###
| ### |
2008-Sep-01 Mon
| 6.43
| ###
| ###
| 6.4
| 478,579
| 0
| 27.3
| 27.3
| 0.5 |
2008-Aug-29 Fri
| 6.44
| 6.45
| ###
| 6.42
|
|
| 26.8
| 26.8
| 0.5 |
2008-Aug-28 Thu
| 6.24
| 6.45
| 6.24
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-27 Wed
| ###
| 6.42
| 6.21
| ###
| 412,559
| ###
| 71.1
| 71.1
| 0.0 |
2008-Aug-26 Tue
| ###
| 6.27
| ###
| 6.2
|
|
| 68.6
| 68.6
| 0.4 |
2008-Aug-25 Mon
| ###
| ###
| ###
| 6.24
| 550,974
| 0
| ###
| ###
| 0.4 |
2008-Aug-22 Fri
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2008-Aug-21 Thu
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2008-Aug-20 Wed
| ###
| ###
| ###
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2008-Aug-19 Tue
| 6.2
| 6.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-18 Mon
| ###
| ###
| ###
| 6.2
| 572,479
| 0
| 88.3
| 88.3
| 0.4 |
2008-Aug-15 Fri
| ###
| ###
| ###
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2008-Aug-14 Thu
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2008-Aug-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-12 Tue
| ###
| ###
| ###
| ###
| 459,052
| 0
| 18.3
| 18.3
| 0.0 |
2008-Aug-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-08 Fri
| ###
| ###
| ###
| ###
| 177,179
| 0
| ###
| ###
| 0.0 |
2008-Aug-07 Thu
| ###
| ###
| 5.8
| ###
| 296,147
| 858,826
| 76.3
| 76.3
| 0.0 |
2008-Aug-06 Wed
| ###
| 6.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-05 Tue
| 5.76
| ###
| 5.73
| 5.83
|
|
| ###
| ###
| ### |
2008-Aug-04 Mon
| ###
| ###
| 5.73
| 5.75
|
|
| ###
| ###
| ### |
2008-Aug-01 Fri
| ###
| 6.2
| ###
| ###
| 335,341
| 1,039,557
| 37.2
| 37.2
| 0.0 |
2008-Jul-31 Thu
| ###
| ###
| ###
| ###
| 318,626
| 0
| 76.1
| 76.1
| 0.0 |
2008-Jul-30 Wed
| ###
| ###
| ###
| ###
| 180,321
| 0
| 31.4
| 31.4
| 0.0 |
2008-Jul-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-28 Mon
| ###
| ###
| ###
| ###
| 223,729
| 0
| ###
| ###
| 0.0 |
2008-Jul-25 Fri
| ###
| 6.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-24 Thu
| 6.25
| ###
| ###
| 6.25
| 309,275
| 0
| ###
| ###
| ### |
2008-Jul-23 Wed
| ###
| 6.21
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2008-Jul-22 Tue
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2008-Jul-21 Mon
| ###
| ###
| ###
| ###
| 251,853
| 0
| 23.5
| 23.5
| 0.0 |
2008-Jul-18 Fri
| ###
| 6.21
| ###
| ###
|
|
| 42.6
| 42.6
| 0.0 |
2008-Jul-17 Thu
| ###
| ###
| ###
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2008-Jul-16 Wed
| ###
| ###
| ###
| ###
| 463,453
| 0
| ###
| ###
| 0.0 |
2008-Jul-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-14 Mon
| ###
| ###
| ###
| ###
| 190,959
| 0
| 38.4
| 38.4
| 0.0 |
2008-Jul-11 Fri
| ###
| ###
| ###
| ###
| 78,257
| 0
| 78.0
| 78.0
| 0.0 |
2008-Jul-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-09 Wed
| 6.24
| 6.24
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2008-Jul-08 Tue
| ###
| 6.25
| ###
| ###
|
|
| 48.8
| 48.8
| 0.0 |
2008-Jul-07 Mon
| ###
| 6.25
| ###
| 6.21
| 561,459
| 1,754,559
| 90.4
| 90.4
| ### |
2008-Jul-04 Fri
| 6
| ###
| 6
| ###
| 691,178
| ###
| 75.9
| 75.9
| 0.0 |
2008-Jul-03 Thu
| ###
| ###
| ###
| ###
| 732,476
| 0
| 40.6
| 40.6
| 0.0 |
2008-Jul-02 Wed
| ###
| 6.24
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2008-Jul-01 Tue
| 6.21
| ###
| ###
| 6.2
| 332,978
| 0
| ###
| ###
| 0.4 |
2008-Jun-30 Mon
| ###
| 6.4
| 6.21
| 6.26
| 320,085
| ###
| ###
| ###
| 0.4 |
2008-Jun-27 Fri
| ###
| 6.41
| 6.21
| 6.41
| 700,576
| ###
| ###
| ###
| 0.5 |
2008-Jun-26 Thu
| 6.45
| ###
| ###
| 6.55
|
|
| ###
| ###
| 0.5 |
2008-Jun-25 Wed
| ###
| 6.45
| ###
| 6.4
| 187,540
| ###
| ###
| ###
| 0.5 |
2008-Jun-24 Tue
| 6.46
| 6.46
| ###
| 6.23
| 458,456
| ###
| ###
| ###
| 0.4 |
2008-Jun-23 Mon
| 6.4
| 6.45
| ###
| ###
|
|
| 42.7
| 42.7
| 0.0 |
2008-Jun-20 Fri
| 6.28
| 6.5
| 6.2
| 6.49
| 1,009,081
| ###
| ###
| ###
| ### |
2008-Jun-19 Thu
| 6.25
| ###
| 6.25
| ###
| 1,778,676
| ###
| 75.4
| 75.4
| 0.0 |
2008-Jun-18 Wed
| 6.5
| 6.54
| ###
| ###
| 937,652
| 3,066,122
| 23.8
| 23.8
| 0.0 |
2008-Jun-17 Tue
| 6.59
| 6.59
| ###
| 6.51
| 560,276
| ###
| ###
| ###
| ### |
2008-Jun-16 Mon
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2008-Jun-13 Fri
| 6.55
| ###
| 6.5
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2008-Jun-12 Thu
| 6.53
| ###
| 6.45
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-11 Wed
| 6.57
| 6.71
| 6.5
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2008-Jun-10 Tue
| ###
| 6.57
| ###
| 6.56
| 529,572
| 1,739,644
| 90.2
| 90.2
| 0.5 |
2008-Jun-06 Fri
| ###
| ###
| 6.46
| 6.52
|
|
| 28.9
| 28.9
| 0.5 |
2008-Jun-05 Thu
| 6.45
| ###
| ###
| ###
| 706,742
| 0
| 87.4
| 87.4
| 0.0 |
2008-Jun-04 Wed
| 6.5
| 6.53
| 6.41
| 6.5
| 445,480
| 2,882,255
| ###
| ###
| 0.5 |
2008-Jun-03 Tue
| 6.4
| 6.55
| ###
| 6.5
| 520,142
| ###
| 85.1
| 85.1
| 0.5 |
2008-Jun-02 Mon
| 6.52
| 6.54
| ###
| 6.45
|
|
| 34.1
| 34.1
| ### |
2008-May-30 Fri
| ###
| ###
| 6.45
| 6.54
|
|
| 23.7
| 23.7
| 0.5 |
2008-May-29 Thu
| 6.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-28 Wed
| ###
| 6.4
| 6.25
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-27 Tue
| ###
| 6.25
| ###
| 6.25
|
|
| 80.9
| 80.9
| ### |
2008-May-26 Mon
| ###
| 6.2
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2008-May-23 Fri
| ###
| ###
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2008-May-22 Thu
| 6.23
| 6.24
| ###
| ###
| 727,185
| ###
| ###
| ###
| 0.0 |
2008-May-21 Wed
| 6.23
| ###
| ###
| 6.24
| 927,023
| 0
| ###
| ###
| 0.4 |
2008-May-20 Tue
| ###
| 6.28
| ###
| 6.24
| 966,941
| ###
| 81.8
| 81.8
| 0.4 |
2008-May-19 Mon
| ###
| ###
| ###
| ###
|
|
| 35.5
| 35.5
| 0.0 |
2008-May-16 Fri
| 6.2
| 6.2
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2008-May-15 Thu
| ###
| 6.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-14 Wed
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2008-May-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-12 Mon
| ###
| ###
| ###
| ###
| 367,771
| 0
| ###
| ###
| 0.0 |
2008-May-09 Fri
| 6.26
| 6.26
| ###
| 6.21
| 308,489
| 965,570
| ###
| ###
| ### |
2008-May-08 Thu
| ###
| ###
| 5.89
| 6.2
| 571,249
| 1,682,328
| ###
| ###
| 0.4 |
2008-May-07 Wed
| ###
| ###
| ###
| 6.26
| 490,280
| 0
| 35.8
| 35.8
| 0.4 |
2008-May-06 Tue
| 6.26
| ###
| ###
| 6.29
|
|
| 68.6
| 68.6
| ### |
2008-May-05 Mon
| 6.41
| 6.44
| ###
| 6.26
|
|
| ###
| ###
| 0.4 |
2008-May-02 Fri
| ###
| 6.58
| 6.29
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-01 Thu
| ###
| ###
| 6.21
| 6.25
|
|
| ###
| ###
| ### |
2008-Apr-30 Wed
| 6.55
| 6.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-29 Tue
| 6.7
| 6.7
| 6.5
| 6.5
| 93,478
| 616,954
| 16.0
| 16.0
| 0.5 |
2008-Apr-28 Mon
| 6.7
| 6.7
| 6.53
| 6.57
|
|
| 23.8
| 23.8
| ### |
2008-Apr-24 Thu
| 6.53
| ###
| 6.53
| 6.59
|
|
| 76.1
| 76.1
| ### |
2008-Apr-23 Wed
| 6.74
| 6.77
| 6.53
| 6.53
|
|
| ###
| ###
| ### |
2008-Apr-22 Tue
| 6.8
| 6.8
| ###
| ###
| 142,920
| 485,928
| 25.1
| 25.1
| 0.0 |
2008-Apr-21 Mon
| ###
| 7
| 6.71
| 6.74
| 347,153
| ###
| ###
| ###
| ### |
2008-Apr-18 Fri
| 6.89
| ###
| 6.8
| 6.86
|
|
| 34.4
| 34.4
| 0.5 |
2008-Apr-17 Thu
| ###
| ###
| 6.72
| 6.8
| 211,053
| ###
| 10.2
| 10.2
| 0.5 |
2008-Apr-16 Wed
| 6.8
| 6.88
| ###
| 6.88
| 183,345
| ###
| 73.6
| 73.6
| ### |
2008-Apr-15 Tue
| ###
| 6.88
| 6.48
| 6.73
| 208,329
| ###
| ###
| ###
| ### |
2008-Apr-14 Mon
| ###
| 6.7
| 6.42
| 6.52
| 196,727
| 1,290,529
| ###
| ###
| 0.5 |
2008-Apr-11 Fri
| ###
| 6.89
| 6.54
| 6.89
| 137,679
| ###
| 90.1
| 90.1
| 0.5 |
2008-Apr-10 Thu
| 6.84
| ###
| 6.5
| ###
| 164,754
| 535,450
| ###
| ###
| 0.0 |
2008-Apr-09 Wed
| ###
| ###
| 6.82
| ###
| 89,941
| ###
| 21.6
| 21.6
| 0.0 |
2008-Apr-08 Tue
| ###
| ###
| 6.84
| 7
| 172,328
| ###
| ###
| ###
| 0.5 |
2008-Apr-07 Mon
| ###
| ###
| 6.76
| ###
| 181,420
| ###
| ###
| ###
| 0.0 |
2008-Apr-04 Fri
| ###
| ###
| 6.89
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-02 Wed
| ###
| ###
| 6.86
| ###
| 221,472
| 759,648
| 28.6
| 28.6
| 0.0 |
2008-Apr-01 Tue
| ###
| ###
| 6.76
| 6.83
|
|
| 31.3
| 31.3
| 0.5 |
2008-Mar-31 Mon
| ###
| ###
| 6.7
| ###
| 281,085
| ###
| 68.5
| 68.5
| 0.0 |
2008-Mar-28 Fri
| 6.89
| ###
| 6.84
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2008-Mar-27 Thu
| 6.89
| ###
| 6.78
| 6.8
| 292,544
| 991,724
| 20.9
| 20.9
| 0.5 |
2008-Mar-26 Wed
| 7.25
| 7.25
| 6.83
| 7
|
|
| 10.0
| 10.0
| 0.5 |
2008-Mar-25 Tue
| 6.8
| 7.48
| ###
| 7.24
| 641,846
| ###
| ###
| ###
| 0.5 |
2008-Mar-20 Thu
| ###
| 6.86
| 6.51
| 6.74
|
|
| ###
| ###
| ### |
2008-Mar-19 Wed
| 6.85
| 6.88
| 6.59
| 6.7
| 331,789
| ###
| 20.9
| 20.9
| 0.5 |
2008-Mar-18 Tue
| 6.4
| 6.79
| ###
| 6.7
| 238,944
| ###
| 92.6
| 92.6
| 0.5 |
2008-Mar-17 Mon
| 6.26
| 6.47
| ###
| ###
| 518,653
| 1,677,842
| ###
| ###
| 0.0 |
2008-Mar-14 Fri
| ###
| ###
| 6.24
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2008-Mar-13 Thu
| ###
| 6.49
| ###
| 6.23
| 275,551
| ###
| ###
| ###
| 0.4 |
2008-Mar-12 Wed
| ###
| 6.47
| ###
| 6.2
| 938,245
| 3,035,222
| 21.0
| 21.0
| 0.4 |
2008-Mar-11 Tue
| 6.48
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-10 Mon
| ###
| 6.84
| 6.46
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2008-Mar-07 Fri
| 6.71
| 6.88
| 6.5
| ###
| 382,374
| 2,558,082
| ###
| ###
| 0.0 |
2008-Mar-06 Thu
| 6.54
| 6.89
| 6.5
| 6.89
| 299,723
| 2,006,645
| ###
| ###
| 0.5 |
2008-Mar-05 Wed
| ###
| ###
| 6.54
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2008-Mar-04 Tue
| 6.76
| 6.88
| 6.7
| 6.82
| 285,228
| ###
| 81.8
| 81.8
| 0.5 |
2008-Mar-03 Mon
| 6.57
| 6.79
| 6.41
| 6.75
|
|
| 89.3
| 89.3
| 0.5 |
2008-Feb-29 Fri
| 6.72
| 6.88
| 6.45
| ###
| 300,329
| ###
| ###
| ###
| 0.0 |
2008-Feb-28 Thu
| 6.8
| 6.89
| 6.7
| 6.72
|
|
| ###
| ###
| 0.5 |
2008-Feb-27 Wed
| ###
| 6.88
| 6.56
| 6.75
|
|
| 73.3
| 73.3
| 0.5 |
2008-Feb-26 Tue
| 6.47
| ###
| ###
| ###
| 759,025
| 0
| 86.9
| 86.9
| 0.0 |
2008-Feb-25 Mon
| 6.5
| ###
| 6.27
| 6.4
|
|
| ###
| ###
| 0.5 |
2008-Feb-22 Fri
| ###
| 6.48
| ###
| ###
| 2,248,970
| ###
| 89.0
| 89.0
| 0.0 |
2008-Feb-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-20 Wed
| ###
| ###
| ###
| ###
|
|
| 13.7
| 13.7
| 0.0 |
2008-Feb-19 Tue
| 6.7
| 6.7
| ###
| ###
| 221,955
| 743,549
| ###
| ###
| 0.0 |
2008-Feb-18 Mon
| 6.53
| ###
| ###
| 6.5
|
|
| ###
| ###
| 0.5 |
2008-Feb-15 Fri
| 6.51
| 6.58
| ###
| 6.42
|
|
| ###
| ###
| 0.5 |
2008-Feb-14 Thu
| 6.58
| ###
| 6.5
| ###
| 1,153,742
| ###
| 67.0
| 67.0
| 0.0 |
2008-Feb-13 Wed
| 6.43
| ###
| 6.43
| 6.56
| 310,647
| ###
| 84.5
| 84.5
| 0.5 |
2008-Feb-12 Tue
| ###
| ###
| ###
| 6.5
| 267,024
| 0
| ###
| ###
| 0.5 |
2008-Feb-11 Mon
| 6.48
| ###
| 6.41
| ###
| 344,544
| ###
| 88.6
| 88.6
| 0.0 |
2008-Feb-08 Fri
| 6.4
| ###
| 6.4
| 6.47
| 263,954
| 844,652
| 72.9
| 72.9
| 0.5 |
2008-Feb-07 Thu
| 6.4
| 6.42
| ###
| ###
| 549,351
| ###
| ###
| ###
| 0.0 |
2008-Feb-06 Wed
| 6.58
| ###
| 6.41
| 6.51
| 245,842
| 787,923
| ###
| ###
| ### |
2008-Feb-05 Tue
| ###
| 6.83
| 6.42
| ###
|
|
| 42.3
| 42.3
| 0.0 |
2008-Feb-04 Mon
| 6.8
| ###
| ###
| 6.8
| 503,952
| 0
| 70.4
| 70.4
| 0.5 |
2008-Feb-01 Fri
| 6.42
| 6.79
| 6.4
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-31 Thu
| 6.2
| 6.41
| ###
| 6.26
| 326,583
| ###
| ###
| ###
| 0.4 |
2008-Jan-30 Wed
| 6.7
| ###
| 6.22
| 6.25
|
|
| ###
| ###
| ### |
|