End of day Prices (full format), 450 Days for (LNN) LION NATHAN LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.512 |
2009-Oct-28 Wed
| 11.46
| 11.46
| 11.46
| 11.46
| 0
|
|
|
| 0.8 |
2009-Oct-27 Tue
| 11.46
| 11.46
| 11.46
| 11.46
| 0
|
|
|
| 0.8 |
2009-Oct-26 Mon
| 11.46
| 11.46
| 11.46
| 11.46
| 0
|
|
|
| 0.8 |
2009-Oct-23 Fri
| 11.46
| 11.46
| 11.46
| 11.46
| 0
|
|
|
| 0.8 |
2009-Oct-22 Thu
| 11.46
| 11.46
| 11.46
| 11.46
| 0
|
|
|
| 0.8 |
2009-Oct-21 Wed
| 11.46
| 11.46
| 11.46
| 11.46
| 0
|
|
|
| 0.8 |
2009-Oct-20 Tue
| 11.46
| 11.46
| 11.46
| 11.46
| 0
|
|
|
| 0.8 |
2009-Oct-19 Mon
| 11.46
| 11.46
| 11.46
| 11.46
| 0
|
|
|
| 0.8 |
2009-Oct-16 Fri
| 11.46
| 11.46
| 11.46
| 11.46
| 0
|
|
|
| 0.8 |
2009-Oct-15 Thu
| 11.46
| 11.46
| 11.46
| 11.46
| 0
|
|
|
| 0.8 |
2009-Oct-14 Wed
| 11.46
| 11.46
| 11.46
| 11.46
| 0
|
|
|
| 0.8 |
2009-Oct-13 Tue
| 11.46
| 11.46
| 11.46
| 11.46
| 0
|
|
|
| 0.8 |
2009-Oct-12 Mon
| 11.46
| 11.46
| 11.46
| 11.46
| 0
|
|
|
| 0.8 |
2009-Oct-09 Fri
| 11.46
| 11.46
| 11.46
| 11.46
| 0
|
|
|
| 0.8 |
2009-Oct-08 Thu
| 11.46
| 11.46
| 11.46
| 11.46
| 0
|
|
|
| 0.8 |
2009-Oct-07 Wed
| 11.46
| 11.47
| 11.45
| 11.46
| 9,540,120
| 109,329,775
| 64.1
| 64.1
| 0.8 |
2009-Oct-06 Tue
| 11.46
| 11.47
| 11.46
| 11.47
|
|
| ###
| ###
| ### |
2009-Oct-05 Mon
| 11.45
| 11.46
| 11.45
| 11.46
| 428,478
| ###
| 73.0
| 73.0
| 0.8 |
2009-Oct-02 Fri
| 11.45
| 11.46
| 11.44
| 11.45
|
|
| ###
| ###
| 0.8 |
2009-Oct-01 Thu
| 11.44
| 11.45
| 11.44
| 11.45
|
|
| 70.8
| 70.8
| 0.8 |
2009-Sep-30 Wed
| 11.45
| 11.45
| 11.44
| 11.45
|
|
| 68.2
| 68.2
| 0.8 |
2009-Sep-29 Tue
| 11.43
| 11.44
| 11.43
| 11.44
|
|
| 70.2
| 70.2
| 0.8 |
2009-Sep-28 Mon
| 11.43
| 11.44
| 11.43
| 11.44
|
|
| ###
| ###
| 0.8 |
2009-Sep-25 Fri
| 11.44
| 11.44
| 11.42
| 11.44
| 4,165,684
| ###
| ###
| ###
| 0.8 |
2009-Sep-24 Thu
| 11.44
| 11.44
| 11.43
| 11.43
| 2,086,975
| 23,864,559
| ###
| ###
| ### |
2009-Sep-23 Wed
| 11.44
| 11.45
| 11.43
| 11.43
|
|
| ###
| ###
| ### |
2009-Sep-22 Tue
| 11.43
| 11.44
| 11.43
| 11.43
| 13,025,841
| ###
| ###
| ###
| ### |
2009-Sep-21 Mon
| 11.44
| 11.45
| 11.43
| 11.43
|
|
| ###
| ###
| ### |
2009-Sep-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-17 Thu
| ###
| ###
| ###
| ###
| 8,893,449
| 0
| 63.0
| 63.0
| 0.0 |
2009-Sep-16 Wed
| ###
| ###
| ###
| ###
| 3,745,045
| 0
| ###
| ###
| 0.0 |
2009-Sep-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-14 Mon
| ###
| ###
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2009-Sep-11 Fri
| ###
| ###
| 11.89
| ###
| 1,254,488
| ###
| 66.3
| 66.3
| 0.0 |
2009-Sep-10 Thu
| 11.88
| ###
| 11.88
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-09 Wed
| 11.87
| 11.89
| 11.87
| 11.87
| 10,109,648
| ###
| 71.1
| 71.1
| 0.8 |
2009-Sep-08 Tue
| 11.87
| 11.88
| 11.86
| 11.87
| 774,241
| 9,190,240
| 61.4
| 61.4
| 0.8 |
2009-Sep-07 Mon
| 11.85
| 11.86
| 11.85
| 11.85
| 1,691,176
| ###
| ###
| ###
| ### |
2009-Sep-04 Fri
| 11.84
| 11.86
| 11.84
| 11.85
| 712,143
| ###
| 68.7
| 68.7
| ### |
2009-Sep-03 Thu
| 11.84
| 11.87
| 11.83
| 11.84
|
|
| 62.0
| 62.0
| 0.8 |
2009-Sep-02 Wed
| 11.82
| 11.86
| 11.81
| 11.83
| 1,851,044
| ###
| ###
| ###
| 0.8 |
2009-Sep-01 Tue
| 11.82
| 11.82
| 11.81
| 11.81
|
|
| ###
| ###
| ### |
2009-Aug-31 Mon
| 11.81
| 11.82
| 11.8
| 11.81
|
|
| 72.3
| 72.3
| ### |
2009-Aug-28 Fri
| 11.8
| 11.82
| 11.8
| 11.81
| 1,851,924
| 21,871,222
| ###
| ###
| ### |
2009-Aug-27 Thu
| 11.8
| 11.81
| 11.8
| 11.8
|
|
| 70.1
| 70.1
| 0.8 |
2009-Aug-26 Wed
| 11.81
| 11.81
| 11.79
| 11.81
|
|
| 61.8
| 61.8
| ### |
2009-Aug-25 Tue
| 11.8
| 11.81
| 11.79
| 11.79
|
|
| 36.0
| 36.0
| 0.8 |
2009-Aug-24 Mon
| 11.8
| 11.8
| 11.79
| 11.79
|
|
| 30.8
| 30.8
| 0.8 |
2009-Aug-21 Fri
| 11.8
| 11.81
| 11.79
| 11.8
| 5,001,351
| 59,015,941
| 81.3
| 81.3
| 0.8 |
2009-Aug-20 Thu
| 11.79
| 11.8
| 11.78
| 11.79
|
|
| 73.6
| 73.6
| 0.8 |
2009-Aug-19 Wed
| 11.79
| 11.79
| 11.78
| 11.78
|
|
| ###
| ###
| ### |
2009-Aug-18 Tue
| 11.79
| 11.8
| 11.78
| 11.79
| 1,225,779
| ###
| 70.3
| 70.3
| 0.8 |
2009-Aug-17 Mon
| 11.78
| 11.79
| 11.78
| 11.78
|
|
| ###
| ###
| ### |
2009-Aug-14 Fri
| 11.79
| 11.79
| 11.78
| 11.78
|
|
| ###
| ###
| ### |
2009-Aug-13 Thu
| 11.79
| 11.8
| 11.78
| 11.79
|
|
| 60.0
| 60.0
| 0.8 |
2009-Aug-12 Wed
| 11.78
| 11.79
| 11.78
| 11.79
|
|
| ###
| ###
| 0.8 |
2009-Aug-11 Tue
| 11.79
| 11.79
| 11.78
| 11.78
| 1,576,879
| ###
| 30.0
| 30.0
| ### |
2009-Aug-10 Mon
| 11.78
| 11.8
| 11.78
| 11.79
|
|
| 72.0
| 72.0
| 0.8 |
2009-Aug-07 Fri
| 11.76
| 11.82
| 11.75
| 11.8
| 2,503,049
| ###
| ###
| ###
| 0.8 |
2009-Aug-06 Thu
| 11.74
| 11.78
| 11.74
| 11.75
| 1,523,770
| ###
| ###
| ###
| ### |
2009-Aug-05 Wed
| 11.72
| 11.74
| 11.72
| 11.72
|
|
| 78.4
| 78.4
| 0.8 |
2009-Aug-04 Tue
| 11.72
| 11.73
| 11.71
| 11.73
| 3,573,989
| 41,887,151
| 74.4
| 74.4
| 0.8 |
2009-Aug-03 Mon
| 11.72
| 11.73
| 11.71
| 11.71
|
|
| ###
| ###
| ### |
2009-Jul-31 Fri
| 11.71
| 11.73
| 11.71
| 11.71
| 2,756,928
| ###
| 65.1
| 65.1
| ### |
2009-Jul-30 Thu
| 11.72
| 11.73
| 11.71
| 11.71
|
|
| ###
| ###
| ### |
2009-Jul-29 Wed
| 11.71
| 11.72
| 11.7
| 11.7
|
|
| 32.1
| 32.1
| 0.8 |
2009-Jul-28 Tue
| 11.72
| 11.73
| ###
| 11.7
|
|
| ###
| ###
| 0.8 |
2009-Jul-27 Mon
| 11.72
| 11.73
| 11.71
| 11.72
| 725,825
| ###
| ###
| ###
| 0.8 |
2009-Jul-24 Fri
| 11.71
| 11.73
| 11.7
| 11.72
|
|
| ###
| ###
| 0.8 |
2009-Jul-23 Thu
| 11.72
| 11.73
| 11.71
| 11.71
|
|
| ###
| ###
| ### |
2009-Jul-22 Wed
| 11.72
| 11.73
| 11.71
| 11.72
|
|
| ###
| ###
| 0.8 |
2009-Jul-21 Tue
| 11.71
| 11.73
| 11.71
| 11.72
|
|
| ###
| ###
| 0.8 |
2009-Jul-20 Mon
| 11.73
| 11.73
| ###
| 11.7
|
|
| ###
| ###
| 0.8 |
2009-Jul-17 Fri
| ###
| 11.71
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2009-Jul-16 Thu
| ###
| 11.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-15 Wed
| ###
| 11.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-14 Tue
| ###
| ###
| ###
| ###
| 1,320,626
| 0
| 65.2
| 65.2
| 0.0 |
2009-Jul-13 Mon
| ###
| ###
| ###
| ###
|
|
| 42.2
| 42.2
| 0.0 |
2009-Jul-10 Fri
| 11.59
| ###
| 11.59
| ###
| 1,615,029
| ###
| 67.9
| 67.9
| 0.0 |
2009-Jul-09 Thu
| ###
| ###
| 11.59
| 11.59
| 1,768,041
| ###
| 28.3
| 28.3
| 0.8 |
2009-Jul-08 Wed
| 11.59
| ###
| 11.59
| 11.59
| 1,607,681
| ###
| ###
| ###
| 0.8 |
2009-Jul-07 Tue
| 11.59
| ###
| 11.58
| 11.59
| 2,878,673
| ###
| 77.9
| 77.9
| 0.8 |
2009-Jul-06 Mon
| 11.59
| 11.59
| 11.58
| 11.58
|
|
| ###
| ###
| 0.8 |
2009-Jul-03 Fri
| 11.59
| ###
| 11.58
| 11.58
| 3,610,051
| ###
| 28.1
| 28.1
| 0.8 |
2009-Jul-02 Thu
| 11.59
| ###
| 11.59
| 11.59
| 2,677,771
| 15,517,682
| ###
| ###
| 0.8 |
2009-Jul-01 Wed
| 11.59
| 11.59
| 11.58
| 11.58
| 2,166,754
| 25,101,845
| 30.2
| 30.2
| 0.8 |
2009-Jun-30 Tue
| 11.56
| 11.59
| 11.56
| 11.57
|
|
| 70.4
| 70.4
| ### |
2009-Jun-29 Mon
| 11.55
| 11.57
| 11.54
| 11.54
| 2,680,624
| ###
| 42.9
| 42.9
| 0.8 |
2009-Jun-26 Fri
| 11.53
| 11.55
| 11.52
| 11.54
|
|
| 69.3
| 69.3
| 0.8 |
2009-Jun-25 Thu
| 11.53
| 11.53
| 11.51
| 11.51
|
|
| ###
| ###
| 0.8 |
2009-Jun-24 Wed
| 11.51
| 11.53
| 11.51
| 11.52
|
|
| 69.1
| 69.1
| 0.8 |
2009-Jun-23 Tue
| 11.51
| 11.55
| 11.51
| 11.51
|
|
| 80.6
| 80.6
| 0.8 |
2009-Jun-22 Mon
| 11.51
| 11.52
| 11.5
| 11.52
| 2,406,521
| 27,699,056
| 78.0
| 78.0
| 0.8 |
2009-Jun-19 Fri
| 11.52
| 11.53
| 11.5
| 11.51
|
|
| ###
| ###
| 0.8 |
2009-Jun-18 Thu
| 11.51
| 11.53
| 11.5
| 11.52
|
|
| ###
| ###
| 0.8 |
2009-Jun-17 Wed
| 11.5
| 11.51
| 11.49
| 11.51
|
|
| ###
| ###
| 0.8 |
2009-Jun-16 Tue
| 11.49
| 11.52
| 11.49
| 11.49
|
|
| ###
| ###
| ### |
2009-Jun-15 Mon
| 11.49
| 11.5
| 11.48
| 11.5
|
|
| 74.4
| 74.4
| ### |
2009-Jun-12 Fri
| 11.48
| 11.51
| 11.47
| 11.47
| 4,917,085
| ###
| ###
| ###
| ### |
2009-Jun-11 Thu
| 11.49
| 11.49
| 11.41
| 11.44
|
|
| ###
| ###
| 0.8 |
2009-Jun-10 Wed
| 11.5
| 11.52
| 11.48
| 11.49
| 3,930,877
| 45,205,085
| 32.3
| 32.3
| ### |
2009-Jun-09 Tue
| 11.5
| 11.51
| 11.48
| 11.48
| 4,592,388
| ###
| ###
| ###
| 0.8 |
2009-Jun-05 Fri
| 11.5
| 11.51
| 11.48
| 11.49
| 2,513,557
| ###
| ###
| ###
| ### |
2009-Jun-04 Thu
| 11.5
| 11.51
| 11.48
| 11.49
|
|
| 38.4
| 38.4
| ### |
2009-Jun-03 Wed
| 11.52
| 11.54
| 11.49
| 11.49
|
|
| ###
| ###
| ### |
2009-Jun-02 Tue
| 11.53
| 11.54
| 11.49
| 11.49
|
|
| ###
| ###
| ### |
2009-Jun-01 Mon
| 11.53
| 11.55
| 11.51
| 11.53
|
|
| 61.6
| 61.6
| ### |
2009-May-29 Fri
| 11.74
| 11.75
| 11.72
| 11.75
| 2,723,223
| 31,957,021
| ###
| ###
| ### |
2009-May-28 Thu
| 11.75
| 11.76
| 11.71
| 11.72
|
|
| ###
| ###
| 0.8 |
2009-May-27 Wed
| 11.75
| 11.79
| 11.75
| 11.75
| 3,187,654
| 37,518,687
| ###
| ###
| ### |
2009-May-26 Tue
| 11.72
| 11.75
| 11.72
| 11.74
|
|
| ###
| ###
| 0.8 |
2009-May-25 Mon
| 11.71
| 11.73
| 11.7
| 11.71
|
|
| 73.7
| 73.7
| ### |
2009-May-22 Fri
| 11.71
| 11.71
| 11.7
| 11.71
|
|
| 72.4
| 72.4
| ### |
2009-May-21 Thu
| ###
| 11.71
| ###
| 11.7
|
|
| 70.6
| 70.6
| 0.8 |
2009-May-20 Wed
| ###
| 11.72
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2009-May-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-14 Thu
| ###
| ###
| ###
| ###
| 9,915,053
| 0
| ###
| ###
| 0.0 |
2009-May-13 Wed
| ###
| ###
| ###
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2009-May-12 Tue
| ###
| ###
| ###
| ###
|
|
| 40.4
| 40.4
| 0.0 |
2009-May-11 Mon
| 11.7
| 11.74
| ###
| ###
|
|
| 35.1
| 35.1
| 0.0 |
2009-May-08 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-May-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-06 Wed
| ###
| 11.7
| ###
| ###
| 7,303,371
| 42,724,720
| 33.9
| 33.9
| 0.0 |
2009-May-05 Tue
| 11.71
| 11.73
| ###
| ###
| 12,833,878
| ###
| ###
| ###
| 0.0 |
2009-May-04 Mon
| 11.74
| 11.75
| 11.72
| 11.72
| 6,069,320
| 71,223,470
| ###
| ###
| 0.8 |
2009-May-01 Fri
| 11.74
| 11.75
| 11.73
| 11.74
|
|
| ###
| ###
| 0.8 |
2009-Apr-30 Thu
| 11.76
| 11.76
| 11.71
| 11.73
|
|
| ###
| ###
| 0.8 |
2009-Apr-29 Wed
| 11.7
| 11.76
| 11.7
| 11.73
| 23,474,743
| ###
| 64.9
| 64.9
| 0.8 |
2009-Apr-28 Tue
| ###
| 11.72
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2009-Apr-27 Mon
| 11.7
| 11.84
| 11.57
| 11.57
|
|
| 35.3
| 35.3
| ### |
2009-Apr-24 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Apr-23 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Apr-22 Wed
| 8.27
| ###
| 8.23
| ###
| 1,394,758
| 5,739,429
| 74.2
| 74.2
| 0.0 |
2009-Apr-21 Tue
| 8.25
| 8.4
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2009-Apr-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-17 Fri
| ###
| ###
| ###
| ###
| 1,169,025
| 0
| 69.6
| 69.6
| 0.0 |
2009-Apr-16 Thu
| ###
| ###
| 7.82
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-15 Wed
| 7.84
| ###
| 7.77
| 7.87
|
|
| 66.1
| 66.1
| 0.6 |
2009-Apr-14 Tue
| ###
| ###
| 7.84
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2009-Apr-09 Thu
| ###
| ###
| ###
| ###
| 884,252
| 0
| ###
| ###
| 0.0 |
2009-Apr-08 Wed
| ###
| ###
| ###
| ###
| 858,955
| 0
| 81.2
| 81.2
| 0.0 |
2009-Apr-07 Tue
| 7.89
| ###
| 7.83
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-06 Mon
| 7.7
| 7.79
| ###
| 7.75
| 1,613,489
| ###
| ###
| ###
| ### |
2009-Apr-03 Fri
| 7.78
| 7.85
| ###
| ###
| 1,745,149
| ###
| 23.4
| 23.4
| 0.0 |
2009-Apr-02 Thu
| ###
| ###
| 7.73
| 7.79
| 2,192,342
| ###
| ###
| ###
| ### |
2009-Apr-01 Wed
| ###
| ###
| ###
| ###
| 1,806,671
| 0
| 28.1
| 28.1
| 0.0 |
2009-Mar-31 Tue
| ###
| 8.29
| 8
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-30 Mon
| ###
| ###
| ###
| ###
| 1,262,182
| 0
| ###
| ###
| 0.0 |
2009-Mar-27 Fri
| ###
| ###
| ###
| ###
| 1,970,084
| 0
| 73.7
| 73.7
| 0.0 |
2009-Mar-26 Thu
| ###
| ###
| 7.84
| ###
| 2,344,555
| 9,190,655
| 23.8
| 23.8
| 0.0 |
2009-Mar-25 Wed
| ###
| ###
| 7.87
| ###
| 1,914,723
| ###
| 15.1
| 15.1
| 0.0 |
2009-Mar-24 Tue
| ###
| ###
| ###
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2009-Mar-23 Mon
| 7.7
| 8
| ###
| 7.87
| 1,282,940
| ###
| 74.4
| 74.4
| 0.6 |
2009-Mar-20 Fri
| ###
| 7.84
| 7.59
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2009-Mar-19 Thu
| ###
| ###
| 7.73
| 7.73
|
|
| 14.6
| 14.6
| 0.6 |
2009-Mar-18 Wed
| 8.21
| 8.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-17 Tue
| ###
| 8.24
| ###
| ###
| 1,839,027
| ###
| 63.5
| 63.5
| 0.0 |
2009-Mar-16 Mon
| ###
| 8.25
| ###
| ###
|
|
| 64.2
| 64.2
| 0.0 |
2009-Mar-13 Fri
| 8.25
| ###
| ###
| 8.2
| 1,364,441
| 0
| 20.3
| 20.3
| 0.6 |
2009-Mar-12 Thu
| ###
| 8.27
| ###
| 8.2
|
|
| ###
| ###
| 0.6 |
2009-Mar-11 Wed
| ###
| ###
| ###
| ###
| 1,460,442
| 0
| 25.0
| 25.0
| 0.0 |
2009-Mar-10 Tue
| ###
| 8.47
| 8.25
| ###
| 1,295,945
| ###
| 27.4
| 27.4
| 0.0 |
2009-Mar-09 Mon
| ###
| 8.42
| ###
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2009-Mar-06 Fri
| ###
| 8.45
| ###
| 8.2
| 1,687,128
| ###
| 75.8
| 75.8
| 0.6 |
2009-Mar-05 Thu
| ###
| 8.29
| ###
| 8.25
| 1,350,648
| ###
| 77.2
| 77.2
| ### |
2009-Mar-04 Wed
| ###
| 8.52
| ###
| 8.22
| 1,128,841
| ###
| ###
| ###
| 0.6 |
2009-Mar-03 Tue
| 8.4
| 8.44
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2009-Mar-02 Mon
| 8.4
| 8.57
| 8.4
| 8.47
| 1,084,352
| 9,200,726
| 82.5
| 82.5
| ### |
2009-Feb-27 Fri
| ###
| 8.72
| 8.44
| 8.56
|
|
| ###
| ###
| ### |
2009-Feb-26 Thu
| 8.79
| ###
| ###
| 8.7
| 1,088,173
| 0
| 28.5
| 28.5
| ### |
2009-Feb-25 Wed
| 8.72
| 8.89
| ###
| 8.7
| 717,826
| ###
| ###
| ###
| ### |
2009-Feb-24 Tue
| ###
| 8.84
| 8.56
| 8.77
| 661,777
| 5,757,459
| 78.7
| 78.7
| ### |
2009-Feb-23 Mon
| 8.76
| ###
| ###
| 8.7
|
|
| 37.6
| 37.6
| ### |
2009-Feb-20 Fri
| ###
| ###
| 8.72
| 8.8
| 1,187,922
| ###
| 34.6
| 34.6
| 0.6 |
2009-Feb-19 Thu
| 8.75
| ###
| ###
| ###
| 1,198,759
| 0
| 75.8
| 75.8
| 0.0 |
2009-Feb-18 Wed
| ###
| 8.81
| 8.55
| 8.79
| 3,239,328
| ###
| 84.5
| 84.5
| 0.6 |
2009-Feb-17 Tue
| 8.86
| ###
| 8.56
| 8.72
|
|
| ###
| ###
| 0.6 |
2009-Feb-16 Mon
| ###
| ###
| ###
| 8.82
|
|
| 80.7
| 80.7
| ### |
2009-Feb-13 Fri
| 8.55
| ###
| 8.54
| ###
| 727,949
| 3,108,342
| 65.5
| 65.5
| 0.0 |
2009-Feb-12 Thu
| 8.51
| 8.76
| 8.43
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-11 Wed
| ###
| 8.52
| ###
| 8.47
|
|
| ###
| ###
| ### |
2009-Feb-10 Tue
| 8.44
| 8.44
| ###
| 8.43
|
|
| ###
| ###
| 0.6 |
2009-Feb-09 Mon
| 8.4
| 8.55
| 8.27
| ###
| 1,934,358
| 16,267,950
| ###
| ###
| 0.0 |
2009-Feb-06 Fri
| 8.22
| 8.24
| ###
| ###
| 1,183,578
| 4,876,341
| 29.2
| 29.2
| 0.0 |
2009-Feb-05 Thu
| ###
| ###
| 7.89
| ###
| 2,073,241
| ###
| ###
| ###
| 0.0 |
2009-Feb-04 Wed
| ###
| 8.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-03 Tue
| ###
| 8.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-02 Mon
| ###
| 8.5
| ###
| 8.21
| 1,226,084
| 5,210,857
| ###
| ###
| ### |
2009-Jan-30 Fri
| ###
| ###
| ###
| 8.2
| 1,066,525
| 0
| ###
| ###
| 0.6 |
2009-Jan-29 Thu
| 8
| ###
| 7.81
| ###
| 1,037,345
| ###
| 78.6
| 78.6
| 0.0 |
2009-Jan-28 Wed
| 8
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2009-Jan-27 Tue
| ###
| ###
| ###
| ###
| 1,148,522
| 0
| ###
| ###
| 0.0 |
2009-Jan-23 Fri
| 8.41
| 8.44
| 8
| 8.23
|
|
| ###
| ###
| 0.6 |
2009-Jan-22 Thu
| ###
| 8.49
| ###
| 8.24
|
|
| ###
| ###
| 0.6 |
2009-Jan-21 Wed
| 8.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-20 Tue
| ###
| ###
| ###
| 8.28
|
|
| 44.3
| 44.3
| ### |
2009-Jan-19 Mon
| ###
| ###
| ###
| ###
| 1,529,271
| 0
| ###
| ###
| 0.0 |
2009-Jan-16 Fri
| 7.86
| ###
| 7.86
| 8
|
|
| 79.9
| 79.9
| ### |
2009-Jan-15 Thu
| 7.85
| ###
| 7.76
| ###
| 1,268,989
| 4,923,677
| ###
| ###
| 0.0 |
2009-Jan-14 Wed
| 7.83
| ###
| 7.83
| ###
| 3,100,773
| 12,139,526
| ###
| ###
| 0.0 |
2009-Jan-13 Tue
| ###
| ###
| ###
| ###
| 1,635,620
| 0
| 90.1
| 90.1
| 0.0 |
2009-Jan-12 Mon
| ###
| ###
| 7.51
| 7.89
| 656,654
| ###
| ###
| ###
| ### |
2009-Jan-09 Fri
| ###
| ###
| ###
| 7.87
| 1,222,159
| 0
| ###
| ###
| 0.6 |
2009-Jan-08 Thu
| 7.51
| 7.74
| 7.45
| ###
| 1,049,483
| 7,970,823
| ###
| ###
| 0.0 |
2009-Jan-07 Wed
| ###
| ###
| 7.45
| 7.51
| 1,089,027
| 4,056,625
| ###
| ###
| ### |
2009-Jan-06 Tue
| ###
| 7.76
| 7.5
| 7.58
|
|
| ###
| ###
| ### |
2009-Jan-05 Mon
| ###
| ###
| 7.53
| ###
|
|
| 13.1
| 13.1
| 0.0 |
2009-Jan-02 Fri
| ###
| ###
| ###
| 8
| 585,671
| 0
| 15.5
| 15.5
| ### |
2008-Dec-31 Wed
| ###
| 8.22
| 8
| 8.22
|
|
| ###
| ###
| 0.6 |
2008-Dec-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-29 Mon
| ###
| ###
| 7.89
| 8
| 708,823
| ###
| 23.3
| 23.3
| ### |
2008-Dec-24 Wed
| 7.74
| ###
| 7.73
| ###
| 985,470
| 3,808,841
| 79.6
| 79.6
| 0.0 |
2008-Dec-23 Tue
| 7.41
| 7.8
| 7.41
| 7.74
| 1,069,927
| ###
| ###
| ###
| 0.6 |
2008-Dec-22 Mon
| ###
| ###
| 7.41
| 7.41
| 763,184
| ###
| ###
| ###
| ### |
2008-Dec-19 Fri
| ###
| ###
| ###
| 7.51
|
|
| 25.7
| 25.7
| ### |
2008-Dec-18 Thu
| 7.7
| 7.83
| ###
| 7.7
| 3,391,479
| 13,277,640
| ###
| ###
| 0.6 |
2008-Dec-17 Wed
| ###
| ###
| ###
| 7.7
| 1,246,880
| 0
| 14.0
| 14.0
| 0.6 |
2008-Dec-16 Tue
| 8
| ###
| ###
| 7.8
| 1,231,342
| 0
| ###
| ###
| 0.6 |
2008-Dec-15 Mon
| 8.44
| 8.45
| ###
| ###
| 765,645
| 3,234,850
| 9.9
| 9.9
| 0.0 |
2008-Dec-12 Fri
| ###
| 8.51
| 8.25
| 8.47
|
|
| 81.1
| 81.1
| ### |
2008-Dec-11 Thu
| 8.75
| ###
| 8.41
| 8.41
|
|
| 20.2
| 20.2
| ### |
2008-Dec-10 Wed
| ###
| 8.85
| 8.51
| 8.82
| 1,553,050
| 13,480,474
| ###
| ###
| ### |
2008-Dec-09 Tue
| 8.7
| 8.7
| 8.45
| 8.45
|
|
| 21.7
| 21.7
| ### |
2008-Dec-08 Mon
| 8.48
| 8.74
| 8.48
| 8.7
|
|
| ###
| ###
| ### |
2008-Dec-05 Fri
| ###
| 8.52
| ###
| ###
| 1,000,185
| 4,260,788
| 37.3
| 37.3
| 0.0 |
2008-Dec-04 Thu
| 8.73
| 8.73
| 8.43
| 8.45
| 1,769,459
| 15,181,958
| 27.2
| 27.2
| ### |
2008-Dec-03 Wed
| 8.79
| 8.8
| 8.46
| 8.52
| 517,477
| 4,465,826
| 24.4
| 24.4
| 0.6 |
2008-Dec-02 Tue
| 8.5
| 8.75
| 8.5
| ###
| 593,584
| ###
| ###
| ###
| 0.0 |
2008-Dec-01 Mon
| 8.79
| 8.79
| 8.47
| ###
| 702,322
| ###
| 25.6
| 25.6
| 0.0 |
2008-Nov-28 Fri
| 8.8
| 8.8
| 8.43
| ###
| 1,590,456
| 13,701,778
| ###
| ###
| 0.0 |
2008-Nov-27 Thu
| ###
| ###
| ###
| ###
| 830,774
| 0
| ###
| ###
| 0.0 |
2008-Nov-26 Wed
| ###
| ###
| 8.78
| 8.85
| 1,110,074
| 4,873,224
| ###
| ###
| 0.6 |
2008-Nov-25 Tue
| ###
| ###
| ###
| ###
| 2,759,828
| 0
| 23.2
| 23.2
| 0.0 |
2008-Nov-24 Mon
| 9.2
| 9.26
| ###
| 8.78
| 2,609,177
| 12,080,489
| 19.8
| 19.8
| 0.6 |
2008-Nov-21 Fri
| ###
| ###
| 8.29
| ###
|
|
| 87.6
| 87.6
| 0.0 |
2008-Nov-20 Thu
| ###
| 8.49
| 8.28
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2008-Nov-19 Wed
| ###
| 8.49
| ###
| ###
|
|
| 47.5
| 47.5
| 0.0 |
2008-Nov-18 Tue
| ###
| ###
| 8.29
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-17 Mon
| 9.2
| 9.2
| ###
| ###
| 1,169,680
| 5,380,528
| 15.4
| 15.4
| 0.0 |
2008-Nov-14 Fri
| ###
| ###
| 8.88
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-13 Thu
| 8.78
| 9
| 8.78
| 8.82
|
|
| 82.5
| 82.5
| ### |
2008-Nov-12 Wed
| ###
| 9.4
| 8.71
| ###
| 879,179
| ###
| 79.0
| 79.0
| 0.0 |
2008-Nov-11 Tue
| 8.85
| ###
| 8.72
| 8.84
| 943,726
| 4,114,645
| 46.0
| 46.0
| ### |
2008-Nov-10 Mon
| 9.28
| 9.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-07 Fri
| 8.84
| ###
| ###
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2008-Nov-06 Thu
| ###
| 8.82
| ###
| 8.75
|
|
| 84.2
| 84.2
| 0.6 |
2008-Nov-05 Wed
| ###
| ###
| ###
| 8.78
|
|
| ###
| ###
| 0.6 |
2008-Nov-04 Tue
| 8.8
| ###
| 8.52
| 8.89
| 868,975
| ###
| 70.3
| 70.3
| ### |
2008-Nov-03 Mon
| 8.89
| ###
| 8.74
| 9
| 740,473
| ###
| ###
| ###
| 0.6 |
2008-Oct-31 Fri
| 8.5
| 8.79
| 8.4
| 8.79
|
|
| 76.1
| 76.1
| 0.6 |
2008-Oct-30 Thu
| ###
| 8.71
| 8.29
| 8.59
|
|
| ###
| ###
| ### |
2008-Oct-29 Wed
| 8.7
| 8.7
| 8.44
| ###
|
|
| 41.3
| 41.3
| 0.0 |
2008-Oct-28 Tue
| ###
| 8.4
| 8.26
| 8.4
| 343,571
| 2,861,946
| ###
| ###
| ### |
2008-Oct-27 Mon
| 8.27
| ###
| 8.27
| 8.48
| 536,621
| 2,218,927
| 88.4
| 88.4
| 0.6 |
2008-Oct-24 Fri
| 8.45
| 8.7
| 8.26
| ###
| 716,877
| ###
| 49.0
| 49.0
| 0.0 |
2008-Oct-23 Thu
| ###
| 8.81
| ###
| ###
|
|
| 89.2
| 89.2
| 0.0 |
2008-Oct-22 Wed
| ###
| 8.54
| 8.28
| 8.45
|
|
| ###
| ###
| ### |
2008-Oct-21 Tue
| ###
| ###
| 8.24
| 8.45
|
|
| 24.6
| 24.6
| ### |
2008-Oct-20 Mon
| ###
| ###
| 8.45
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-17 Fri
| 8.89
| ###
| 8.42
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-16 Thu
| 8.8
| 8.86
| ###
| 8.77
|
|
| 49.3
| 49.3
| ### |
2008-Oct-15 Wed
| 9.2
| 9.2
| ###
| 9
|
|
| ###
| ###
| 0.6 |
2008-Oct-14 Tue
| ###
| 9.2
| 8.49
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2008-Oct-13 Mon
| 9
| ###
| 8.52
| 8.7
|
|
| ###
| ###
| ### |
2008-Oct-10 Fri
| ###
| 9
| ###
| ###
|
|
| 35.1
| 35.1
| 0.0 |
2008-Oct-09 Thu
| 9.2
| 9.43
| ###
| 9.23
|
|
| ###
| ###
| ### |
2008-Oct-08 Wed
| ###
| 9.29
| ###
| ###
| 1,002,153
| ###
| ###
| ###
| 0.0 |
2008-Oct-07 Tue
| ###
| 9.46
| ###
| 9.4
| 927,152
| 4,385,428
| ###
| ###
| ### |
2008-Oct-06 Mon
| ###
| 9.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-03 Fri
| 9.2
| 9.51
| 9.2
| ###
| 767,820
| 7,182,956
| ###
| ###
| 0.0 |
2008-Oct-02 Thu
| 9.22
| ###
| 9.22
| 9.29
| 983,458
| 4,533,741
| 81.1
| 81.1
| ### |
2008-Oct-01 Wed
| 9.27
| ###
| 9.26
| 9.48
|
|
| 82.9
| 82.9
| 0.7 |
2008-Sep-30 Tue
| 8.7
| 9.27
| ###
| 9.27
| 1,815,885
| 8,416,626
| 84.2
| 84.2
| 0.7 |
2008-Sep-29 Mon
| ###
| 9.24
| ###
| ###
| 1,658,955
| 7,664,372
| ###
| ###
| 0.0 |
2008-Sep-26 Fri
| ###
| ###
| 8.8
| 8.81
|
|
| ###
| ###
| ### |
2008-Sep-25 Thu
| 8.58
| 8.8
| 8.58
| 8.8
| 1,552,551
| ###
| ###
| ###
| 0.6 |
2008-Sep-24 Wed
| ###
| ###
| 8.51
| ###
| 1,752,129
| ###
| 17.1
| 17.1
| 0.0 |
2008-Sep-23 Tue
| 8.25
| 8.72
| 8.25
| 8.7
| 1,115,158
| ###
| 92.3
| 92.3
| ### |
2008-Sep-22 Mon
| ###
| ###
| 8.5
| 8.75
|
|
| ###
| ###
| 0.6 |
2008-Sep-19 Fri
| ###
| ###
| ###
| ###
| 2,320,071
| 0
| 11.6
| 11.6
| 0.0 |
2008-Sep-18 Thu
| ###
| ###
| ###
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2008-Sep-17 Wed
| ###
| ###
| 8.81
| ###
| 2,215,359
| 9,758,656
| 36.1
| 36.1
| 0.0 |
2008-Sep-16 Tue
| 8.86
| 9
| 8.82
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2008-Sep-15 Mon
| ###
| ###
| 8.77
| 9
|
|
| ###
| ###
| 0.6 |
2008-Sep-12 Fri
| 8.89
| ###
| 8.76
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-11 Thu
| 8.75
| 8.82
| ###
| 8.82
|
|
| 83.7
| 83.7
| ### |
2008-Sep-10 Wed
| ###
| ###
| ###
| 8.8
| 2,376,229
| 0
| 81.5
| 81.5
| 0.6 |
2008-Sep-09 Tue
| 8.74
| 8.77
| 8.54
| ###
|
|
| 37.6
| 37.6
| 0.0 |
2008-Sep-08 Mon
| 8.75
| 8.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-05 Fri
| ###
| 8.74
| 8.59
| 8.7
| 1,231,450
| ###
| ###
| ###
| ### |
2008-Sep-04 Thu
| ###
| ###
| ###
| ###
| 1,465,251
| 0
| ###
| ###
| 0.0 |
2008-Sep-03 Wed
| 9.2
| 9.24
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2008-Sep-02 Tue
| ###
| ###
| 8.78
| 8.85
| 1,311,175
| 5,756,058
| 20.3
| 20.3
| 0.6 |
2008-Sep-01 Mon
| 8.82
| ###
| 8.8
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2008-Aug-29 Fri
| ###
| ###
| ###
| ###
| 1,306,242
| 0
| ###
| ###
| 0.0 |
2008-Aug-28 Thu
| 8.85
| ###
| 8.8
| 8.89
| 1,177,929
| 5,182,887
| ###
| ###
| ### |
2008-Aug-27 Wed
| ###
| ###
| 8.81
| 8.86
| 697,055
| 3,070,527
| 19.8
| 19.8
| 0.6 |
2008-Aug-26 Tue
| 8.84
| ###
| 8.71
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-25 Mon
| ###
| ###
| 8.87
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-22 Fri
| 8.72
| 8.73
| 8.51
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-21 Thu
| ###
| 8.77
| 8.59
| 8.72
| 1,268,280
| 11,008,670
| ###
| ###
| 0.6 |
2008-Aug-20 Wed
| 8.7
| 8.75
| ###
| 8.75
|
|
| 67.8
| 67.8
| 0.6 |
2008-Aug-19 Tue
| ###
| 8.74
| ###
| 8.7
| 997,247
| ###
| 84.7
| 84.7
| ### |
2008-Aug-18 Mon
| 8.72
| ###
| ###
| 8.75
|
|
| 71.3
| 71.3
| 0.6 |
2008-Aug-15 Fri
| 8.52
| 8.8
| 8.51
| 8.7
| 1,193,185
| ###
| ###
| ###
| ### |
2008-Aug-14 Thu
| 8.54
| 8.76
| 8.48
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2008-Aug-13 Wed
| 8.72
| 8.72
| ###
| 8.55
|
|
| ###
| ###
| ### |
2008-Aug-12 Tue
| 8.89
| ###
| 8.73
| 8.75
|
|
| ###
| ###
| 0.6 |
2008-Aug-11 Mon
| 8.79
| 8.84
| ###
| 8.75
| 1,078,620
| ###
| 33.2
| 33.2
| 0.6 |
2008-Aug-08 Fri
| 8.52
| ###
| 8.51
| 8.56
| 2,511,944
| 10,688,321
| ###
| ###
| ### |
2008-Aug-07 Thu
| 8.8
| ###
| 8.74
| 8.8
|
|
| 70.6
| 70.6
| 0.6 |
2008-Aug-06 Wed
| 9
| ###
| 8.82
| ###
| 1,947,176
| 8,587,046
| 28.2
| 28.2
| 0.0 |
2008-Aug-05 Tue
| 8.73
| ###
| ###
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2008-Aug-04 Mon
| ###
| 8.89
| ###
| 8.85
|
|
| 90.3
| 90.3
| 0.6 |
2008-Aug-01 Fri
| 8.74
| 8.81
| 8.58
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2008-Jul-31 Thu
| ###
| ###
| 8.83
| 8.83
|
|
| 22.0
| 22.0
| ### |
2008-Jul-30 Wed
| ###
| 8.79
| 8.56
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-29 Tue
| 8.71
| 8.81
| 8.41
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2008-Jul-28 Mon
| 8.56
| ###
| 8.42
| 8.83
|
|
| 90.4
| 90.4
| ### |
2008-Jul-25 Fri
| ###
| ###
| ###
| 8.7
|
|
| 23.4
| 23.4
| ### |
2008-Jul-24 Thu
| 8.8
| ###
| 8.7
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2008-Jul-23 Wed
| 8.8
| ###
| ###
| 8.84
|
|
| 64.1
| 64.1
| ### |
2008-Jul-22 Tue
| 8.5
| 8.72
| ###
| 8.7
|
|
| ###
| ###
| ### |
2008-Jul-21 Mon
| 8.5
| 8.84
| 8.49
| 8.53
|
|
| ###
| ###
| ### |
2008-Jul-18 Fri
| 8.49
| 8.51
| 8.29
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-17 Thu
| 8.5
| 8.5
| ###
| 8.5
| 1,332,120
| ###
| 69.9
| 69.9
| 0.6 |
2008-Jul-16 Wed
| ###
| 8.55
| ###
| 8.4
| 1,497,175
| 6,400,423
| ###
| ###
| ### |
2008-Jul-15 Tue
| 8.47
| 8.49
| 8.25
| ###
| 986,322
| ###
| ###
| ###
| 0.0 |
2008-Jul-14 Mon
| 8.41
| 8.46
| ###
| 8.4
|
|
| ###
| ###
| ### |
2008-Jul-11 Fri
| 8.72
| 8.73
| ###
| 8.49
| 1,042,221
| ###
| ###
| ###
| ### |
2008-Jul-10 Thu
| 8.72
| 8.84
| ###
| ###
| 1,864,351
| ###
| ###
| ###
| 0.0 |
2008-Jul-09 Wed
| ###
| ###
| ###
| 8.72
| 1,879,188
| 0
| 26.6
| 26.6
| 0.6 |
2008-Jul-08 Tue
| 8.54
| ###
| 8.5
| 8.87
|
|
| ###
| ###
| ### |
2008-Jul-07 Mon
| 8.59
| 8.73
| 8.46
| 8.71
| 1,359,475
| 11,684,687
| 83.1
| 83.1
| 0.6 |
2008-Jul-04 Fri
| ###
| ###
| ###
| 8.54
|
|
| ###
| ###
| ### |
2008-Jul-03 Thu
| ###
| 8.51
| ###
| ###
| 2,386,071
| ###
| 80.3
| 80.3
| 0.0 |
2008-Jul-02 Wed
| 8.28
| ###
| 8.21
| ###
| 1,955,471
| ###
| ###
| ###
| 0.0 |
2008-Jul-01 Tue
| 8.5
| 8.5
| ###
| 8.43
| 1,357,079
| 5,767,585
| 35.0
| 35.0
| 0.6 |
2008-Jun-30 Mon
| 8.5
| ###
| 8.43
| 8.55
|
|
| 68.9
| 68.9
| ### |
2008-Jun-27 Fri
| ###
| 8.55
| 8
| 8.43
| 1,605,356
| 13,284,320
| ###
| ###
| 0.6 |
2008-Jun-26 Thu
| 8.23
| 8.52
| ###
| 8.21
|
|
| 32.1
| 32.1
| ### |
2008-Jun-25 Wed
| 8.41
| ###
| 8.21
| 8.28
|
|
| ###
| ###
| ### |
2008-Jun-24 Tue
| ###
| 8.43
| 8.24
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2008-Jun-23 Mon
| 8.51
| ###
| 8.29
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2008-Jun-20 Fri
| ###
| ###
| 8.43
| ###
| 3,248,472
| ###
| 21.1
| 21.1
| 0.0 |
2008-Jun-19 Thu
| ###
| ###
| 8.87
| ###
| 3,826,421
| 16,970,177
| 32.7
| 32.7
| 0.0 |
2008-Jun-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-17 Tue
| ###
| ###
| 8.84
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2008-Jun-16 Mon
| ###
| ###
| ###
| ###
| 1,286,454
| 0
| ###
| ###
| 0.0 |
2008-Jun-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-12 Thu
| 8.8
| ###
| 8.8
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-11 Wed
| 9
| ###
| 8.78
| 8.82
| 2,465,623
| 10,824,084
| 29.0
| 29.0
| ### |
2008-Jun-10 Tue
| 9
| 9.24
| 8.86
| 9
|
|
| 77.9
| 77.9
| 0.6 |
2008-Jun-06 Fri
| 9
| ###
| ###
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2008-Jun-05 Thu
| ###
| ###
| 8.81
| 9
|
|
| 38.4
| 38.4
| 0.6 |
2008-Jun-04 Wed
| ###
| ###
| ###
| ###
| 1,109,053
| 0
| 32.6
| 32.6
| 0.0 |
2008-Jun-03 Tue
| 9.2
| 9.2
| ###
| ###
| 1,392,553
| 6,405,743
| 33.1
| 33.1
| 0.0 |
2008-Jun-02 Mon
| 9.54
| 9.54
| ###
| 9.24
| 2,135,928
| 10,188,376
| 18.1
| 18.1
| ### |
2008-May-30 Fri
| ###
| 9.72
| ###
| ###
| 2,078,070
| 10,099,420
| 83.8
| 83.8
| 0.0 |
2008-May-29 Thu
| ###
| 9.48
| ###
| ###
| 2,958,980
| ###
| ###
| ###
| 0.0 |
2008-May-28 Wed
| ###
| 9.29
| 8.83
| ###
| 2,001,626
| ###
| 43.5
| 43.5
| 0.0 |
2008-May-27 Tue
| 9.25
| 9.28
| ###
| 9.22
| 1,030,825
| 4,783,028
| ###
| ###
| 0.7 |
2008-May-26 Mon
| ###
| ###
| ###
| 9.2
|
|
| ###
| ###
| 0.7 |
2008-May-23 Fri
| 8.82
| ###
| 8.76
| 8.87
| 2,045,273
| ###
| 72.3
| 72.3
| ### |
2008-May-22 Thu
| 8.87
| ###
| 8.78
| 8.81
|
|
| 28.1
| 28.1
| ### |
2008-May-21 Wed
| ###
| ###
| 8.59
| 8.85
| 1,574,576
| ###
| 82.7
| 82.7
| 0.6 |
2008-May-20 Tue
| 8.55
| ###
| 8.54
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2008-May-19 Mon
| ###
| 8.42
| ###
| 8.42
|
|
| 68.5
| 68.5
| ### |
2008-May-16 Fri
| ###
| 8.49
| ###
| 8.46
| 926,355
| 3,932,376
| ###
| ###
| 0.6 |
2008-May-15 Thu
| 8.2
| 8.5
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2008-May-14 Wed
| ###
| 8.22
| ###
| ###
| 1,309,047
| 5,380,183
| 77.1
| 77.1
| 0.0 |
2008-May-13 Tue
| ###
| 8.24
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2008-May-12 Mon
| ###
| 8.2
| ###
| ###
| 747,727
| 3,065,680
| 24.3
| 24.3
| 0.0 |
2008-May-09 Fri
| 8.25
| 8.26
| ###
| 8.2
|
|
| ###
| ###
| 0.6 |
2008-May-08 Thu
| 8.25
| ###
| 8.2
| 8.25
| 1,640,680
| 6,726,787
| 62.5
| 62.5
| ### |
2008-May-07 Wed
| ###
| 8.45
| 8.24
| 8.29
|
|
| 39.3
| 39.3
| 0.6 |
2008-May-06 Tue
| ###
| 8.4
| 8.24
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-05 Mon
| ###
| ###
| ###
| 8.29
|
|
| 75.5
| 75.5
| 0.6 |
2008-May-02 Fri
| ###
| 8.5
| ###
| ###
|
|
| 16.0
| 16.0
| 0.0 |
2008-May-01 Thu
| 8.29
| ###
| 8.21
| 8.27
|
|
| ###
| ###
| ### |
2008-Apr-30 Wed
| 8.44
| 8.44
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2008-Apr-29 Tue
| 8.5
| 8.54
| 8.41
| 8.45
| 1,026,925
| 8,703,189
| 33.7
| 33.7
| ### |
2008-Apr-28 Mon
| 8.5
| 8.75
| ###
| 8.5
| 1,182,470
| ###
| ###
| ###
| 0.6 |
2008-Apr-24 Thu
| ###
| 8.7
| 8.53
| 8.57
| 1,067,546
| ###
| 32.6
| 32.6
| 0.6 |
2008-Apr-23 Wed
| 8.79
| 8.85
| 8.73
| 8.75
|
|
| 29.4
| 29.4
| 0.6 |
2008-Apr-22 Tue
| ###
| ###
| 8.72
| 8.79
| 350,379
| 1,527,652
| 30.3
| 30.3
| 0.6 |
2008-Apr-21 Mon
| ###
| ###
| 8.84
| ###
| 555,823
| ###
| ###
| ###
| 0.0 |
2008-Apr-18 Fri
| ###
| ###
| ###
| 8.75
|
|
| 19.8
| 19.8
| 0.6 |
2008-Apr-17 Thu
| 9
| 9
| 8.84
| 8.87
| 735,442
| 6,560,142
| ###
| ###
| ### |
2008-Apr-16 Wed
| ###
| 9
| 8.85
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-15 Tue
| 8.87
| ###
| 8.76
| ###
| 767,085
| ###
| 67.1
| 67.1
| 0.0 |
2008-Apr-14 Mon
| 8.79
| 8.85
| ###
| 8.75
|
|
| 37.0
| 37.0
| 0.6 |
2008-Apr-11 Fri
| ###
| ###
| 8.82
| ###
| 821,951
| ###
| ###
| ###
| 0.0 |
2008-Apr-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-09 Wed
| ###
| 9.24
| ###
| ###
| 1,236,252
| 5,711,484
| 35.7
| 35.7
| 0.0 |
2008-Apr-08 Tue
| 9.25
| 9.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-07 Mon
| ###
| 9.48
| 9.21
| 9.25
|
|
| ###
| ###
| ### |
2008-Apr-04 Fri
| ###
| 9.44
| ###
| 9.25
|
|
| ###
| ###
| ### |
2008-Apr-03 Thu
| 9.22
| ###
| ###
| ###
| 1,343,041
| 0
| ###
| ###
| 0.0 |
2008-Apr-02 Wed
| ###
| ###
| ###
| ###
| 1,356,922
| 0
| 39.4
| 39.4
| 0.0 |
2008-Apr-01 Tue
| 8.77
| 8.88
| 8.71
| 8.8
| 1,405,278
| 12,359,420
| 73.2
| 73.2
| 0.6 |
2008-Mar-31 Mon
| 8.75
| 8.78
| 8.57
| 8.75
|
|
| 68.5
| 68.5
| 0.6 |
2008-Mar-28 Fri
| 8.8
| ###
| ###
| 8.76
| 1,259,174
| 0
| ###
| ###
| 0.6 |
2008-Mar-27 Thu
| 8.74
| 8.89
| ###
| 8.79
| 1,628,020
| 7,236,548
| 65.7
| 65.7
| 0.6 |
2008-Mar-26 Wed
| 8.85
| ###
| 8.79
| ###
|
|
| 65.5
| 65.5
| 0.0 |
2008-Mar-25 Tue
| 9
| ###
| 8.83
| 8.86
|
|
| 24.7
| 24.7
| 0.6 |
2008-Mar-20 Thu
| 8.5
| 8.77
| 8.48
| 8.7
| 3,724,070
| ###
| ###
| ###
| ### |
2008-Mar-19 Wed
| ###
| 8.8
| ###
| ###
| 2,249,488
| 9,897,747
| 69.1
| 69.1
| 0.0 |
2008-Mar-18 Tue
| ###
| 8.78
| 8.51
| 8.56
|
|
| 34.7
| 34.7
| ### |
2008-Mar-17 Mon
| ###
| 8.77
| 8.46
| 8.5
|
|
| 34.6
| 34.6
| 0.6 |
2008-Mar-14 Fri
| 8.79
| 8.79
| ###
| 8.74
|
|
| ###
| ###
| 0.6 |
2008-Mar-13 Thu
| ###
| ###
| 8.77
| 8.85
| 1,417,726
| 6,216,728
| 40.5
| 40.5
| 0.6 |
2008-Mar-12 Wed
| 9.22
| 9.22
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2008-Mar-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-10 Mon
| ###
| 9.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-07 Fri
| ###
| ###
| ###
| ###
| 2,077,055
| 0
| ###
| ###
| 0.0 |
2008-Mar-06 Thu
| 9.41
| 9.53
| ###
| 9.47
| 1,853,151
| ###
| 71.7
| 71.7
| ### |
2008-Mar-05 Wed
| 9.51
| 9.51
| 9.28
| 9.41
|
|
| ###
| ###
| 0.7 |
2008-Mar-04 Tue
| ###
| 9.54
| 9.23
| ###
| 881,556
| ###
| ###
| ###
| 0.0 |
2008-Mar-03 Mon
| ###
| 9.41
| 9.21
| ###
| 459,429
| 4,277,283
| 78.4
| 78.4
| 0.0 |
2008-Feb-29 Fri
| 9.4
| 9.58
| ###
| 9.55
| 1,558,377
| 7,464,625
| ###
| ###
| 0.7 |
2008-Feb-28 Thu
| 9.42
| 9.53
| ###
| 9.46
|
|
| ###
| ###
| 0.7 |
2008-Feb-27 Wed
| 9.51
| 9.56
| ###
| 9.51
| 1,388,289
| 6,636,021
| 65.9
| 65.9
| ### |
2008-Feb-26 Tue
| 9.4
| 9.79
| ###
| 9.52
|
|
| 76.4
| 76.4
| ### |
2008-Feb-25 Mon
| 9.49
| 9.49
| 9.25
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-22 Fri
| 9.22
| 9.52
| 9.21
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2008-Feb-21 Thu
| ###
| 9.43
| ###
| 9.23
|
|
| 29.3
| 29.3
| ### |
2008-Feb-20 Wed
| ###
| ###
| ###
| 9.23
|
|
| 37.8
| 37.8
| ### |
2008-Feb-19 Tue
| 9.45
| 9.45
| 9.23
| ###
| 668,282
| 6,241,753
| 24.7
| 24.7
| 0.0 |
2008-Feb-18 Mon
| 9.25
| ###
| 9.22
| 9.28
| 1,490,884
| 6,872,975
| ###
| ###
| 0.7 |
2008-Feb-15 Fri
| 9.23
| ###
| ###
| 9.27
|
|
| ###
| ###
| 0.7 |
2008-Feb-14 Thu
| 9
| ###
| 9
| 9.44
| 2,546,825
| ###
| 92.2
| 92.2
| 0.7 |
2008-Feb-13 Wed
| 9.22
| ###
| ###
| 9.23
| 1,627,243
| 0
| 74.2
| 74.2
| ### |
2008-Feb-12 Tue
| 9.22
| 9.23
| ###
| ###
| 1,064,751
| 4,913,825
| ###
| ###
| 0.0 |
2008-Feb-11 Mon
| 9.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-08 Fri
| ###
| 9.4
| ###
| 9.22
| 1,198,488
| ###
| ###
| ###
| 0.7 |
2008-Feb-07 Thu
| ###
| 9.42
| ###
| 9.24
|
|
| ###
| ###
| ### |
2008-Feb-06 Wed
| 9.52
| 9.75
| ###
| 9.54
| 1,095,644
| ###
| 74.8
| 74.8
| ### |
2008-Feb-05 Tue
| 9.75
| 9.85
| 9.58
| 9.75
| 2,114,223
| 20,539,676
| ###
| ###
| ### |
2008-Feb-04 Mon
| 9.8
| ###
| 9.7
| 9.85
| 1,557,172
| 7,552,284
| ###
| ###
| ### |
2008-Feb-01 Fri
| ###
| ###
| ###
| 9.55
| 1,573,483
| 0
| 73.5
| 73.5
| 0.7 |
2008-Jan-31 Thu
| 9.54
| 9.58
| 9.28
| 9.45
| 2,724,958
| 25,696,353
| 32.2
| 32.2
| 0.7 |
2008-Jan-30 Wed
| 9.5
| ###
| 9.43
| 9.45
| 1,815,870
| 8,561,827
| 47.5
| 47.5
| 0.7 |
2008-Jan-29 Tue
| 9.4
| 9.5
| 9.21
| ###
| 2,070,147
| 19,366,225
| 42.0
| 42.0
| 0.0 |
2008-Jan-25 Fri
| ###
| 9.46
| 9
| ###
| 1,946,728
| ###
| ###
| ###
| 0.0 |
2008-Jan-24 Thu
| ###
| ###
| ###
| ###
| 2,526,922
| 0
| ###
| ###
| 0.0 |
2008-Jan-23 Wed
| ###
| 9.55
| 8.86
| 9.25
| 2,048,347
| ###
| ###
| ###
| ### |
2008-Jan-22 Tue
| 8.85
| 8.89
| 8.54
| 8.8
| 1,922,973
| ###
| 72.1
| 72.1
| 0.6 |
|