End of day Prices (full format), 600 Days for (MAH) MACMAHON HOLDINGS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.03 |
2009-Oct-05 Mon
| 0.645
| 0.655
| ###
| ###
| 3,005,423
| 984,276
| ###
| ###
| 0.0 |
2009-Oct-02 Fri
| 0.645
| ###
| 0.625
| 0.645
|
|
| ###
| ###
| ### |
2009-Oct-01 Thu
| 0.685
| ###
| 0.655
| ###
| 3,780,049
| ###
| ###
| ###
| 0.0 |
2009-Sep-30 Wed
| 0.685
| ###
| 0.675
| 0.685
|
|
| 68.2
| 68.2
| 0.0 |
2009-Sep-29 Tue
| 0.7
| 0.71
| 0.685
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2009-Sep-28 Mon
| ###
| ###
| 0.675
| 0.675
|
|
| ###
| ###
| 0.0 |
2009-Sep-25 Fri
| 0.71
| 0.71
| 0.675
| 0.7
| 6,993,177
| 4,842,775
| ###
| ###
| ### |
2009-Sep-24 Thu
| ###
| 0.74
| ###
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2009-Sep-23 Wed
| 0.745
| 0.755
| 0.73
| 0.74
|
|
| ###
| ###
| 0.1 |
2009-Sep-22 Tue
| ###
| 0.74
| 0.72
| 0.73
|
|
| ###
| ###
| 0.1 |
2009-Sep-21 Mon
| ###
| 0.74
| ###
| ###
|
|
| 91.1
| 91.1
| 0.0 |
2009-Sep-18 Fri
| ###
| ###
| 0.685
| 0.7
| 3,943,551
| ###
| 68.1
| 68.1
| ### |
2009-Sep-17 Thu
| 0.72
| 0.73
| ###
| 0.7
| 8,207,455
| 2,995,721
| ###
| ###
| ### |
2009-Sep-16 Wed
| 0.7
| 0.72
| ###
| 0.7
| 9,028,579
| 3,250,288
| ###
| ###
| ### |
2009-Sep-15 Tue
| ###
| 0.685
| ###
| 0.685
|
|
| ###
| ###
| 0.0 |
2009-Sep-14 Mon
| ###
| ###
| ###
| ###
| 6,030,372
| 0
| ###
| ###
| 0.0 |
2009-Sep-11 Fri
| ###
| ###
| 0.645
| ###
| 5,935,973
| 1,914,351
| 65.9
| 65.9
| 0.0 |
2009-Sep-10 Thu
| ###
| ###
| ###
| ###
|
|
| 8.1
| 8.1
| 0.0 |
2009-Sep-09 Wed
| ###
| ###
| 0.645
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-08 Tue
| 0.625
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-07 Mon
| 0.59
| 0.625
| 0.585
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-04 Fri
| 0.57
| 0.59
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2009-Sep-03 Thu
| ###
| 0.575
| 0.56
| ###
|
|
| 62.0
| 62.0
| 0.0 |
2009-Sep-02 Wed
| 0.56
| 0.57
| 0.55
| ###
| 4,558,242
| ###
| ###
| ###
| 0.0 |
2009-Sep-01 Tue
| 0.585
| 0.59
| 0.56
| 0.575
| 7,613,679
| ###
| 24.2
| 24.2
| ### |
2009-Aug-31 Mon
| 0.58
| ###
| 0.57
| 0.585
| 8,073,829
| 2,301,041
| ###
| ###
| ### |
2009-Aug-28 Fri
| 0.525
| 0.58
| 0.52
| 0.575
| 12,824,424
| ###
| ###
| ###
| ### |
2009-Aug-27 Thu
| 0.52
| ###
| 0.52
| 0.525
| 9,148,684
| 2,378,657
| 74.5
| 74.5
| 0.0 |
2009-Aug-26 Wed
| 0.54
| 0.54
| ###
| ###
|
|
| 5.7
| 5.7
| 0.0 |
2009-Aug-25 Tue
| ###
| 0.545
| 0.525
| ###
| 6,955,746
| 3,721,324
| ###
| ###
| 0.0 |
2009-Aug-24 Mon
| 0.56
| ###
| 0.5
| 0.54
|
|
| 13.6
| 13.6
| 0.0 |
2009-Aug-21 Fri
| 0.57
| 0.58
| 0.52
| 0.53
| 9,212,682
| 5,066,975
| ###
| ###
| 0.0 |
2009-Aug-20 Thu
| ###
| ###
| 0.56
| ###
| 10,016,485
| ###
| 7.0
| 7.0
| 0.0 |
2009-Aug-19 Wed
| 0.59
| ###
| ###
| 0.575
|
|
| 20.0
| 20.0
| ### |
2009-Aug-18 Tue
| 0.58
| ###
| 0.55
| 0.57
|
|
| ###
| ###
| ### |
2009-Aug-17 Mon
| 0.585
| ###
| 0.58
| ###
| 21,829,884
| ###
| ###
| ###
| 0.0 |
2009-Aug-14 Fri
| ###
| 0.59
| 0.545
| 0.575
| 12,325,279
| ###
| 79.0
| 79.0
| ### |
2009-Aug-13 Thu
| 0.525
| ###
| 0.52
| 0.56
|
|
| ###
| ###
| ### |
2009-Aug-12 Wed
| 0.49
| ###
| 0.485
| 0.51
|
|
| 88.2
| 88.2
| ### |
2009-Aug-11 Tue
| 0.5
| ###
| 0.485
| 0.49
| 4,773,155
| ###
| 18.8
| 18.8
| ### |
2009-Aug-10 Mon
| ###
| 0.52
| ###
| 0.5
| 6,549,625
| ###
| 76.4
| 76.4
| 0.0 |
2009-Aug-07 Fri
| 0.475
| 0.49
| 0.475
| 0.485
| 4,298,277
| ###
| 82.6
| 82.6
| 0.0 |
2009-Aug-06 Thu
| 0.48
| 0.485
| 0.46
| 0.475
|
|
| ###
| ###
| ### |
2009-Aug-05 Wed
| 0.49
| 0.51
| ###
| 0.48
|
|
| 29.9
| 29.9
| 0.0 |
2009-Aug-04 Tue
| 0.54
| 0.55
| 0.475
| 0.48
|
|
| 2.7
| 2.7
| 0.0 |
2009-Aug-03 Mon
| 0.46
| 0.53
| 0.46
| ###
|
|
| 97.2
| 97.2
| 0.0 |
2009-Jul-31 Fri
| 0.43
| 0.45
| 0.43
| 0.45
|
|
| 90.2
| 90.2
| 0.0 |
2009-Jul-30 Thu
| ###
| 0.42
| 0.375
| ###
| 15,842,375
| 6,297,344
| 96.0
| 96.0
| 0.0 |
2009-Jul-29 Wed
| ###
| ###
| ###
| ###
| 3,685,844
| 0
| 83.4
| 83.4
| 0.0 |
2009-Jul-28 Tue
| 0.375
| ###
| ###
| ###
| 4,407,653
| 0
| ###
| ###
| 0.0 |
2009-Jul-27 Mon
| 0.375
| ###
| ###
| 0.375
| 2,939,455
| 0
| ###
| ###
| ### |
2009-Jul-24 Fri
| ###
| 0.385
| ###
| ###
| 4,962,487
| 955,278
| 8.1
| 8.1
| 0.0 |
2009-Jul-23 Thu
| 0.375
| ###
| ###
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2009-Jul-22 Wed
| ###
| ###
| 0.345
| ###
| 5,526,387
| ###
| 93.5
| 93.5
| 0.0 |
2009-Jul-21 Tue
| 0.345
| ###
| ###
| 0.345
| 2,650,644
| 0
| 71.6
| 71.6
| 0.0 |
2009-Jul-20 Mon
| ###
| ###
| ###
| ###
|
|
| 13.6
| 13.6
| 0.0 |
2009-Jul-17 Fri
| 0.345
| ###
| ###
| ###
| 2,413,556
| 0
| 23.8
| 23.8
| 0.0 |
2009-Jul-16 Thu
| ###
| ###
| ###
| ###
| 4,066,153
| 0
| 71.4
| 71.4
| 0.0 |
2009-Jul-15 Wed
| ###
| ###
| ###
| ###
|
|
| 93.7
| 93.7
| 0.0 |
2009-Jul-14 Tue
| 0.325
| 0.325
| ###
| ###
|
|
| 11.1
| 11.1
| 0.0 |
2009-Jul-13 Mon
| 0.325
| 0.325
| ###
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2009-Jul-10 Fri
| 0.325
| ###
| ###
| 0.325
| 3,278,388
| 0
| 67.1
| 67.1
| ### |
2009-Jul-09 Thu
| ###
| 0.325
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-08 Wed
| ###
| ###
| ###
| ###
|
|
| 16.8
| 16.8
| 0.0 |
2009-Jul-07 Tue
| ###
| ###
| ###
| 0.325
|
|
| ###
| ###
| ### |
2009-Jul-06 Mon
| ###
| 0.345
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2009-Jul-03 Fri
| ###
| ###
| ###
| 0.345
|
|
| ###
| ###
| 0.0 |
2009-Jul-02 Thu
| ###
| 0.355
| ###
| ###
| 2,149,688
| ###
| ###
| ###
| 0.0 |
2009-Jul-01 Wed
| ###
| 0.355
| ###
| 0.355
| 3,535,324
| 627,520
| 90.3
| 90.3
| 0.0 |
2009-Jun-30 Tue
| 0.345
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-29 Mon
| 0.355
| 0.355
| 0.345
| 0.345
| 8,080,223
| 2,828,078
| ###
| ###
| 0.0 |
2009-Jun-26 Fri
| ###
| ###
| ###
| 0.355
|
|
| ###
| ###
| 0.0 |
2009-Jun-25 Thu
| 0.355
| 0.355
| ###
| 0.355
| 2,166,687
| 384,586
| 67.5
| 67.5
| 0.0 |
2009-Jun-24 Wed
| 0.355
| ###
| ###
| 0.355
|
|
| ###
| ###
| 0.0 |
2009-Jun-23 Tue
| ###
| 0.355
| 0.345
| 0.355
|
|
| ###
| ###
| 0.0 |
2009-Jun-22 Mon
| ###
| ###
| 0.355
| 0.355
|
|
| ###
| ###
| 0.0 |
2009-Jun-19 Fri
| ###
| 0.375
| ###
| ###
| 7,832,748
| 1,468,640
| ###
| ###
| 0.0 |
2009-Jun-18 Thu
| ###
| ###
| 0.355
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2009-Jun-17 Wed
| ###
| ###
| 0.355
| 0.355
|
|
| ###
| ###
| 0.0 |
2009-Jun-16 Tue
| ###
| ###
| 0.355
| ###
| 7,484,329
| ###
| 36.0
| 36.0
| 0.0 |
2009-Jun-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-12 Fri
| ###
| ###
| 0.355
| ###
| 7,021,086
| 1,246,242
| ###
| ###
| 0.0 |
2009-Jun-11 Thu
| 0.355
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-10 Wed
| ###
| ###
| 0.355
| ###
| 8,918,552
| 1,583,042
| ###
| ###
| 0.0 |
2009-Jun-09 Tue
| ###
| 0.385
| ###
| ###
| 5,949,047
| ###
| ###
| ###
| 0.0 |
2009-Jun-05 Fri
| 0.385
| ###
| ###
| ###
| 5,425,055
| 0
| ###
| ###
| 0.0 |
2009-Jun-04 Thu
| ###
| ###
| 0.375
| 0.375
|
|
| ###
| ###
| ### |
2009-Jun-03 Wed
| 0.4
| 0.4
| ###
| ###
|
|
| 15.9
| 15.9
| 0.0 |
2009-Jun-02 Tue
| ###
| 0.41
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
2009-Jun-01 Mon
| ###
| ###
| ###
| 0.385
| 9,961,379
| 0
| 91.1
| 91.1
| 0.0 |
2009-May-29 Fri
| ###
| ###
| 0.345
| 0.355
|
|
| 72.3
| 72.3
| 0.0 |
2009-May-28 Thu
| ###
| 0.355
| 0.345
| 0.345
| 7,780,020
| ###
| ###
| ###
| 0.0 |
2009-May-27 Wed
| ###
| ###
| 0.355
| 0.355
|
|
| ###
| ###
| 0.0 |
2009-May-26 Tue
| 0.355
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2009-May-25 Mon
| ###
| ###
| ###
| 0.355
|
|
| 29.5
| 29.5
| 0.0 |
2009-May-22 Fri
| ###
| ###
| 0.355
| 0.355
| 2,392,020
| 424,583
| ###
| ###
| 0.0 |
2009-May-21 Thu
| 0.375
| ###
| ###
| ###
| 3,346,183
| 0
| 19.5
| 19.5
| 0.0 |
2009-May-20 Wed
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2009-May-19 Tue
| 0.355
| ###
| 0.355
| ###
|
|
| 91.0
| 91.0
| 0.0 |
2009-May-18 Mon
| ###
| ###
| ###
| ###
| 7,946,154
| 0
| ###
| ###
| 0.0 |
2009-May-15 Fri
| ###
| ###
| ###
| 0.355
| 15,486,274
| 0
| 7.2
| 7.2
| 0.0 |
2009-May-14 Thu
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2009-May-13 Wed
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2009-May-12 Tue
| ###
| ###
| ###
| 0.4
| 4,101,122
| 0
| ###
| ###
| 0.0 |
2009-May-11 Mon
| 0.4
| ###
| ###
| ###
| 6,608,953
| 0
| ###
| ###
| 0.0 |
2009-May-08 Fri
| 0.4
| 0.4
| ###
| ###
| 3,182,923
| 636,584
| 21.8
| 21.8
| 0.0 |
2009-May-07 Thu
| 0.41
| ###
| ###
| ###
| 4,772,884
| 0
| 23.2
| 23.2
| 0.0 |
2009-May-06 Wed
| ###
| 0.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-05 Tue
| ###
| 0.425
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-04 Mon
| ###
| 0.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-01 Fri
| ###
| ###
| ###
| 0.385
|
|
| ###
| ###
| 0.0 |
2009-Apr-30 Thu
| ###
| ###
| ###
| ###
| 5,673,185
| 0
| ###
| ###
| 0.0 |
2009-Apr-29 Wed
| 0.345
| 0.345
| 0.325
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-28 Tue
| ###
| 0.345
| ###
| ###
| 15,561,258
| ###
| 76.7
| 76.7
| 0.0 |
2009-Apr-27 Mon
| ###
| ###
| 0.285
| ###
| 59,243,883
| 8,442,253
| 94.9
| 94.9
| 0.0 |
2009-Apr-24 Fri
| 0.54
| 0.54
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2009-Apr-23 Thu
| 0.54
| 0.55
| 0.52
| 0.54
| 1,580,754
| ###
| ###
| ###
| 0.0 |
2009-Apr-22 Wed
| 0.58
| 0.585
| 0.55
| 0.55
| 1,894,186
| 1,074,950
| ###
| ###
| ### |
2009-Apr-21 Tue
| 0.58
| 0.585
| 0.555
| 0.58
|
|
| 74.0
| 74.0
| ### |
2009-Apr-20 Mon
| ###
| ###
| 0.57
| ###
| 2,573,680
| ###
| 74.2
| 74.2
| 0.0 |
2009-Apr-17 Fri
| ###
| ###
| ###
| ###
| 2,898,886
| 0
| ###
| ###
| 0.0 |
2009-Apr-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-15 Wed
| 0.59
| ###
| 0.58
| ###
| 2,972,084
| ###
| 74.4
| 74.4
| 0.0 |
2009-Apr-14 Tue
| 0.57
| ###
| ###
| 0.585
|
|
| ###
| ###
| ### |
2009-Apr-09 Thu
| 0.585
| 0.59
| 0.52
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-08 Wed
| ###
| ###
| 0.58
| 0.585
| 5,875,876
| ###
| ###
| ###
| ### |
2009-Apr-07 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Apr-06 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Apr-03 Fri
| 0.48
| ###
| 0.47
| ###
| 4,249,784
| ###
| 92.1
| 92.1
| 0.0 |
2009-Apr-02 Thu
| ###
| ###
| ###
| ###
| 3,845,456
| 0
| 95.1
| 95.1
| 0.0 |
2009-Apr-01 Wed
| ###
| 0.44
| 0.41
| 0.41
|
|
| 8.2
| 8.2
| ### |
2009-Mar-31 Tue
| 0.455
| 0.455
| 0.43
| 0.44
| 4,973,574
| ###
| 12.6
| 12.6
| ### |
2009-Mar-30 Mon
| 0.445
| 0.47
| 0.445
| 0.46
| 1,895,229
| ###
| ###
| ###
| 0.0 |
2009-Mar-27 Fri
| 0.44
| 0.46
| ###
| 0.45
| 4,627,550
| ###
| 76.7
| 76.7
| 0.0 |
2009-Mar-26 Thu
| ###
| 0.43
| 0.4
| 0.43
|
|
| ###
| ###
| ### |
2009-Mar-25 Wed
| 0.4
| 0.41
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
2009-Mar-24 Tue
| ###
| 0.41
| ###
| ###
| 2,956,244
| ###
| 72.3
| 72.3
| 0.0 |
2009-Mar-23 Mon
| ###
| 0.4
| 0.385
| 0.4
|
|
| ###
| ###
| 0.0 |
2009-Mar-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-19 Thu
| ###
| ###
| ###
| ###
| 4,951,951
| 0
| 74.3
| 74.3
| 0.0 |
2009-Mar-18 Wed
| 0.41
| 0.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-17 Tue
| ###
| 0.42
| 0.375
| 0.41
| 3,687,488
| 1,465,776
| ###
| ###
| ### |
2009-Mar-16 Mon
| 0.375
| 0.4
| 0.375
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-13 Fri
| ###
| 0.375
| 0.355
| 0.375
| 3,865,481
| ###
| ###
| ###
| ### |
2009-Mar-12 Thu
| ###
| ###
| ###
| 0.355
| 2,767,926
| 0
| 94.2
| 94.2
| 0.0 |
2009-Mar-11 Wed
| ###
| ###
| 0.325
| ###
| 2,300,982
| ###
| 77.2
| 77.2
| 0.0 |
2009-Mar-10 Tue
| ###
| ###
| ###
| ###
| 2,073,572
| 0
| ###
| ###
| 0.0 |
2009-Mar-09 Mon
| 0.325
| ###
| ###
| ###
| 1,593,384
| 0
| 82.8
| 82.8
| 0.0 |
2009-Mar-06 Fri
| ###
| ###
| ###
| ###
| 1,969,879
| 0
| ###
| ###
| 0.0 |
2009-Mar-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-03 Tue
| ###
| ###
| ###
| ###
| 1,470,723
| 0
| 74.5
| 74.5
| 0.0 |
2009-Mar-02 Mon
| ###
| 0.325
| ###
| ###
| 1,075,846
| 174,824
| ###
| ###
| 0.0 |
2009-Feb-27 Fri
| ###
| ###
| ###
| 0.325
|
|
| ###
| ###
| ### |
2009-Feb-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-25 Wed
| ###
| ###
| ###
| 0.325
|
|
| 20.2
| 20.2
| ### |
2009-Feb-24 Tue
| ###
| ###
| ###
| ###
| 2,073,181
| 0
| 80.8
| 80.8
| 0.0 |
2009-Feb-23 Mon
| ###
| ###
| ###
| ###
|
|
| 16.1
| 16.1
| 0.0 |
2009-Feb-20 Fri
| 0.325
| ###
| 0.325
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-19 Thu
| ###
| ###
| ###
| ###
|
|
| 15.0
| 15.0
| 0.0 |
2009-Feb-18 Wed
| ###
| ###
| 0.325
| ###
| 4,847,956
| ###
| ###
| ###
| 0.0 |
2009-Feb-17 Tue
| ###
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2009-Feb-16 Mon
| ###
| 0.385
| ###
| 0.385
| 2,414,278
| 464,748
| ###
| ###
| 0.0 |
2009-Feb-13 Fri
| 0.345
| ###
| 0.345
| 0.355
| 3,448,144
| ###
| ###
| ###
| 0.0 |
2009-Feb-12 Thu
| 0.325
| ###
| ###
| ###
|
|
| 88.1
| 88.1
| 0.0 |
2009-Feb-11 Wed
| ###
| 0.325
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2009-Feb-10 Tue
| ###
| 0.325
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2009-Feb-09 Mon
| ###
| 0.325
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-06 Fri
| ###
| ###
| ###
| ###
| 3,099,949
| 0
| ###
| ###
| 0.0 |
2009-Feb-05 Thu
| ###
| ###
| ###
| ###
| 1,071,580
| 0
| ###
| ###
| 0.0 |
2009-Feb-04 Wed
| ###
| ###
| ###
| ###
| 2,646,458
| 0
| ###
| ###
| 0.0 |
2009-Feb-03 Tue
| ###
| ###
| ###
| ###
| 2,618,421
| 0
| ###
| ###
| 0.0 |
2009-Feb-02 Mon
| ###
| 0.325
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-30 Fri
| ###
| ###
| ###
| 0.325
|
|
| ###
| ###
| ### |
2009-Jan-29 Thu
| ###
| 0.325
| ###
| ###
| 1,606,448
| 261,047
| 19.8
| 19.8
| 0.0 |
2009-Jan-28 Wed
| ###
| ###
| ###
| ###
| 1,186,841
| 0
| 77.2
| 77.2
| 0.0 |
2009-Jan-27 Tue
| 0.325
| ###
| ###
| ###
| 1,064,550
| 0
| 20.8
| 20.8
| 0.0 |
2009-Jan-23 Fri
| 0.325
| 0.325
| ###
| 0.325
| 3,639,557
| 591,428
| ###
| ###
| ### |
2009-Jan-22 Thu
| ###
| 0.345
| ###
| ###
|
|
| 7.3
| 7.3
| 0.0 |
2009-Jan-21 Wed
| ###
| ###
| ###
| ###
|
|
| 88.5
| 88.5
| 0.0 |
2009-Jan-20 Tue
| ###
| ###
| ###
| 0.325
|
|
| ###
| ###
| ### |
2009-Jan-19 Mon
| ###
| 0.345
| ###
| ###
| 4,073,688
| ###
| ###
| ###
| 0.0 |
2009-Jan-16 Fri
| ###
| 0.345
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2009-Jan-15 Thu
| ###
| 0.355
| ###
| ###
|
|
| 11.4
| 11.4
| 0.0 |
2009-Jan-14 Wed
| ###
| ###
| 0.355
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-13 Tue
| 0.41
| ###
| ###
| 0.4
| 2,747,472
| 0
| ###
| ###
| 0.0 |
2009-Jan-12 Mon
| ###
| 0.42
| ###
| 0.41
| 3,423,827
| ###
| ###
| ###
| ### |
2009-Jan-09 Fri
| 0.42
| 0.43
| ###
| ###
| 1,495,876
| ###
| ###
| ###
| 0.0 |
2009-Jan-08 Thu
| 0.43
| 0.43
| 0.4
| 0.41
|
|
| 14.9
| 14.9
| ### |
2009-Jan-07 Wed
| 0.43
| 0.445
| 0.43
| 0.44
|
|
| 74.5
| 74.5
| ### |
2009-Jan-06 Tue
| 0.425
| 0.455
| 0.41
| 0.42
| 1,870,345
| 808,924
| ###
| ###
| ### |
2009-Jan-05 Mon
| ###
| 0.44
| ###
| 0.425
|
|
| ###
| ###
| ### |
2009-Jan-02 Fri
| ###
| ###
| ###
| ###
| 3,335,154
| 0
| 12.0
| 12.0
| 0.0 |
2008-Dec-31 Wed
| 0.355
| ###
| 0.355
| ###
| 1,486,450
| 263,844
| 89.9
| 89.9
| 0.0 |
2008-Dec-30 Tue
| 0.325
| 0.355
| 0.325
| ###
|
|
| 90.1
| 90.1
| 0.0 |
2008-Dec-29 Mon
| ###
| 0.355
| ###
| 0.325
|
|
| 5.1
| 5.1
| ### |
2008-Dec-24 Wed
| ###
| 0.345
| ###
| ###
| 502,622
| ###
| ###
| ###
| 0.0 |
2008-Dec-23 Tue
| ###
| 0.345
| 0.325
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2008-Dec-22 Mon
| 0.355
| ###
| 0.325
| ###
| 3,633,144
| 590,385
| 13.4
| 13.4
| 0.0 |
2008-Dec-19 Fri
| 0.42
| 0.43
| ###
| ###
| 5,403,620
| 1,161,778
| 1.6
| 1.6
| 0.0 |
2008-Dec-18 Thu
| 0.4
| ###
| 0.4
| ###
| 6,037,924
| 1,207,584
| ###
| ###
| 0.0 |
2008-Dec-17 Wed
| 0.4
| 0.44
| 0.4
| 0.42
|
|
| ###
| ###
| ### |
2008-Dec-16 Tue
| 0.4
| 0.41
| 0.375
| ###
| 4,749,426
| 1,864,149
| ###
| ###
| 0.0 |
2008-Dec-15 Mon
| ###
| 0.425
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2008-Dec-12 Fri
| ###
| 0.425
| ###
| 0.385
|
|
| 11.2
| 11.2
| 0.0 |
2008-Dec-11 Thu
| 0.46
| 0.46
| 0.4
| ###
|
|
| 3.6
| 3.6
| 0.0 |
2008-Dec-10 Wed
| 0.46
| 0.475
| 0.455
| 0.46
|
|
| 66.9
| 66.9
| 0.0 |
2008-Dec-09 Tue
| 0.475
| 0.48
| 0.45
| 0.47
| 3,011,586
| 1,400,387
| ###
| ###
| ### |
2008-Dec-08 Mon
| ###
| 0.51
| 0.455
| 0.47
|
|
| 73.5
| 73.5
| ### |
2008-Dec-05 Fri
| 0.44
| 0.49
| 0.44
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-04 Thu
| 0.47
| 0.47
| 0.43
| ###
| 2,284,341
| 1,027,953
| ###
| ###
| 0.0 |
2008-Dec-03 Wed
| ###
| 0.49
| 0.45
| 0.45
|
|
| 24.0
| 24.0
| 0.0 |
2008-Dec-02 Tue
| 0.48
| 0.48
| 0.45
| 0.455
| 2,065,388
| ###
| ###
| ###
| 0.0 |
2008-Dec-01 Mon
| 0.53
| 0.545
| 0.5
| 0.5
|
|
| 12.1
| 12.1
| 0.0 |
2008-Nov-28 Fri
| 0.545
| 0.57
| 0.525
| 0.525
| 1,413,682
| ###
| ###
| ###
| 0.0 |
2008-Nov-27 Thu
| 0.52
| 0.58
| 0.52
| 0.545
|
|
| ###
| ###
| 0.0 |
2008-Nov-26 Wed
| ###
| 0.525
| 0.49
| 0.5
| 4,018,689
| 2,039,484
| ###
| ###
| 0.0 |
2008-Nov-25 Tue
| 0.485
| 0.52
| 0.48
| ###
| 3,699,988
| ###
| 84.8
| 84.8
| 0.0 |
2008-Nov-24 Mon
| 0.45
| 0.47
| ###
| 0.45
| 1,327,140
| 311,877
| ###
| ###
| 0.0 |
2008-Nov-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-20 Thu
| ###
| ###
| ###
| ###
| 3,604,451
| 0
| 24.8
| 24.8
| 0.0 |
2008-Nov-19 Wed
| ###
| 0.43
| ###
| 0.4
| 2,408,070
| ###
| 30.8
| 30.8
| 0.0 |
2008-Nov-18 Tue
| ###
| ###
| ###
| ###
| 4,107,645
| 0
| ###
| ###
| 0.0 |
2008-Nov-17 Mon
| ###
| 0.44
| 0.4
| 0.425
| 2,662,646
| ###
| 34.2
| 34.2
| ### |
2008-Nov-14 Fri
| 0.51
| 0.51
| 0.45
| 0.45
|
|
| 4.6
| 4.6
| 0.0 |
2008-Nov-13 Thu
| 0.485
| 0.49
| ###
| ###
| 5,067,126
| 1,241,445
| ###
| ###
| 0.0 |
2008-Nov-12 Wed
| 0.55
| 0.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-11 Tue
| ###
| ###
| 0.55
| 0.56
| 6,162,277
| 1,694,626
| 13.4
| 13.4
| ### |
2008-Nov-10 Mon
| 0.755
| 0.785
| ###
| 0.625
| 3,865,120
| 1,517,059
| ###
| ###
| 0.0 |
2008-Nov-07 Fri
| 0.88
| 0.88
| 0.655
| 0.7
| 10,750,884
| ###
| 0.8
| 0.8
| ### |
2008-Nov-06 Thu
| 1
| 1.075
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-05 Wed
| ###
| ###
| 0.985
| ###
|
|
| 97.5
| 97.5
| 0.0 |
2008-Nov-04 Tue
| ###
| 0.985
| 0.885
| ###
| 1,782,956
| ###
| ###
| ###
| 0.0 |
2008-Nov-03 Mon
| 0.77
| 0.885
| 0.745
| 0.875
| 6,103,283
| 4,974,175
| ###
| ###
| 0.1 |
2008-Oct-31 Fri
| ###
| 0.73
| 0.685
| 0.73
|
|
| 81.6
| 81.6
| 0.1 |
2008-Oct-30 Thu
| 0.7
| 0.73
| 0.655
| ###
| 4,374,745
| ###
| ###
| ###
| 0.0 |
2008-Oct-29 Wed
| 0.83
| ###
| ###
| 0.72
| 2,719,789
| 0
| 5.8
| 5.8
| ### |
2008-Oct-28 Tue
| 0.78
| ###
| 0.755
| 0.77
| 5,338,086
| 2,015,127
| 39.8
| 39.8
| 0.1 |
2008-Oct-27 Mon
| 0.72
| ###
| 0.72
| 0.77
|
|
| ###
| ###
| 0.1 |
2008-Oct-24 Fri
| 0.86
| 0.885
| 0.75
| 0.755
|
|
| 9.6
| 9.6
| ### |
2008-Oct-23 Thu
| 0.85
| ###
| 0.84
| 0.87
|
|
| ###
| ###
| 0.1 |
2008-Oct-22 Wed
| 1.145
| 1.145
| ###
| ###
|
|
| 1.1
| 1.1
| 0.0 |
2008-Oct-21 Tue
| 1.26
| 1.275
| 1.155
| 1.155
|
|
| ###
| ###
| 0.1 |
2008-Oct-20 Mon
| ###
| ###
| ###
| 1.25
| 1,814,222
| 0
| 13.3
| 13.3
| ### |
2008-Oct-17 Fri
| 1.345
| ###
| ###
| ###
| 1,993,870
| 0
| 34.6
| 34.6
| 0.0 |
2008-Oct-16 Thu
| ###
| ###
| 1.225
| ###
| 2,932,722
| ###
| 32.3
| 32.3
| 0.0 |
2008-Oct-15 Wed
| ###
| ###
| 1.345
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-14 Tue
| 1.385
| 1.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-13 Mon
| ###
| 1.44
| ###
| 1.345
|
|
| ###
| ###
| ### |
2008-Oct-10 Fri
| 1.28
| ###
| 1.26
| ###
| 4,343,923
| 2,736,671
| ###
| ###
| 0.0 |
2008-Oct-09 Thu
| 1.325
| ###
| ###
| 1.355
|
|
| 84.8
| 84.8
| ### |
2008-Oct-08 Wed
| ###
| ###
| 1.28
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-07 Tue
| ###
| ###
| 1.28
| 1.385
| 3,861,855
| 2,471,587
| ###
| ###
| 0.1 |
2008-Oct-06 Mon
| 1.525
| 1.54
| 1.42
| 1.445
|
|
| ###
| ###
| ### |
2008-Oct-03 Fri
| ###
| 1.625
| 1.545
| 1.58
| 2,552,075
| ###
| 29.4
| 29.4
| 0.1 |
2008-Oct-02 Thu
| ###
| 1.645
| ###
| ###
| 2,573,941
| ###
| 41.2
| 41.2
| 0.0 |
2008-Oct-01 Wed
| ###
| ###
| 1.585
| 1.645
| 2,021,720
| ###
| 31.2
| 31.2
| 0.1 |
2008-Sep-30 Tue
| ###
| 1.685
| 1.58
| ###
| 1,648,440
| 2,691,078
| ###
| ###
| 0.0 |
2008-Sep-29 Mon
| 1.8
| 1.83
| ###
| ###
| 2,464,740
| ###
| 11.9
| 11.9
| 0.0 |
2008-Sep-26 Fri
| ###
| ###
| 1.78
| 1.785
| 1,580,923
| 1,407,021
| ###
| ###
| 0.1 |
2008-Sep-25 Thu
| 1.83
| ###
| 1.83
| ###
|
|
| 87.6
| 87.6
| 0.0 |
2008-Sep-24 Wed
| 1.85
| 1.88
| 1.8
| 1.88
| 3,264,382
| ###
| ###
| ###
| 0.1 |
2008-Sep-23 Tue
| 1.75
| 1.85
| 1.73
| 1.84
| 2,682,080
| 4,800,923
| ###
| ###
| ### |
2008-Sep-22 Mon
| 1.89
| ###
| 1.82
| 1.83
|
|
| ###
| ###
| ### |
2008-Sep-19 Fri
| 1.755
| ###
| 1.755
| ###
| 4,313,187
| 3,784,821
| ###
| ###
| 0.0 |
2008-Sep-18 Thu
| 1.755
| 1.8
| ###
| 1.785
| 19,059,620
| 17,153,658
| 79.5
| 79.5
| 0.1 |
2008-Sep-17 Wed
| 1.82
| ###
| 1.78
| 1.82
| 6,114,576
| 5,441,972
| ###
| ###
| ### |
2008-Sep-16 Tue
| ###
| 1.84
| 1.76
| 1.785
|
|
| 36.4
| 36.4
| 0.1 |
2008-Sep-15 Mon
| 1.8
| 1.87
| 1.79
| 1.84
| 3,298,754
| ###
| ###
| ###
| ### |
2008-Sep-12 Fri
| 1.8
| 1.85
| 1.785
| ###
| 4,475,570
| 8,134,348
| ###
| ###
| 0.0 |
2008-Sep-11 Thu
| ###
| 1.925
| ###
| 1.8
| 15,398,649
| ###
| 88.6
| 88.6
| 0.1 |
2008-Sep-10 Wed
| 1.83
| 1.83
| 1.745
| 1.825
|
|
| 36.2
| 36.2
| ### |
2008-Sep-09 Tue
| 1.81
| ###
| 1.76
| 1.81
| 2,825,072
| ###
| ###
| ###
| ### |
2008-Sep-08 Mon
| 1.89
| 1.89
| 1.79
| 1.81
|
|
| 10.7
| 10.7
| ### |
2008-Sep-05 Fri
| 1.74
| 1.84
| 1.74
| 1.8
| 3,280,475
| 5,872,050
| ###
| ###
| 0.1 |
2008-Sep-04 Thu
| 1.89
| ###
| ###
| 1.85
| 4,694,089
| 0
| 30.2
| 30.2
| 0.1 |
2008-Sep-03 Wed
| 1.84
| ###
| 1.81
| ###
| 5,343,745
| 4,836,089
| ###
| ###
| 0.0 |
2008-Sep-02 Tue
| 1.81
| 1.84
| 1.785
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2008-Sep-01 Mon
| 1.72
| 1.81
| 1.71
| 1.8
| 2,609,123
| 4,592,056
| ###
| ###
| 0.1 |
2008-Aug-29 Fri
| 1.78
| 1.78
| 1.73
| 1.755
| 3,362,726
| 5,901,584
| 19.9
| 19.9
| 0.1 |
2008-Aug-28 Thu
| 1.73
| ###
| 1.73
| 1.77
|
|
| ###
| ###
| ### |
2008-Aug-27 Wed
| 1.84
| 1.84
| 1.77
| 1.78
| 3,300,673
| ###
| 12.5
| 12.5
| 0.1 |
2008-Aug-26 Tue
| 1.75
| 1.825
| 1.73
| 1.825
|
|
| ###
| ###
| ### |
2008-Aug-25 Mon
| 1.75
| 1.775
| 1.7
| 1.75
| 3,628,725
| ###
| ###
| ###
| 0.1 |
2008-Aug-22 Fri
| ###
| 1.71
| ###
| 1.71
|
|
| 91.3
| 91.3
| 0.1 |
2008-Aug-21 Thu
| 1.55
| ###
| 1.55
| 1.625
| 3,878,628
| ###
| ###
| ###
| ### |
2008-Aug-20 Wed
| 1.53
| 1.575
| ###
| 1.55
|
|
| 74.1
| 74.1
| ### |
2008-Aug-19 Tue
| 1.5
| 1.525
| 1.48
| 1.485
|
|
| 34.2
| 34.2
| ### |
2008-Aug-18 Mon
| 1.52
| 1.54
| 1.51
| 1.525
| 798,258
| 1,217,343
| ###
| ###
| 0.1 |
2008-Aug-15 Fri
| 1.55
| ###
| ###
| 1.53
|
|
| ###
| ###
| ### |
2008-Aug-14 Thu
| 1.525
| 1.555
| 1.52
| 1.55
| 1,623,472
| 2,496,088
| ###
| ###
| ### |
2008-Aug-13 Wed
| ###
| ###
| 1.47
| 1.485
| 2,326,589
| 1,710,042
| 5.6
| 5.6
| ### |
2008-Aug-12 Tue
| 1.675
| ###
| 1.59
| ###
|
|
| 13.5
| 13.5
| 0.0 |
2008-Aug-11 Mon
| ###
| ###
| ###
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2008-Aug-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-07 Thu
| 1.7
| 1.7
| ###
| 1.685
| 968,846
| ###
| ###
| ###
| ### |
2008-Aug-06 Wed
| ###
| ###
| ###
| 1.7
| 3,235,877
| 0
| 74.7
| 74.7
| ### |
2008-Aug-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-04 Mon
| ###
| ###
| 1.645
| 1.655
| 8,208,371
| 6,751,385
| 31.6
| 31.6
| 0.1 |
2008-Aug-01 Fri
| 1.675
| ###
| 1.655
| 1.685
|
|
| 76.8
| 76.8
| ### |
2008-Jul-31 Thu
| ###
| ###
| ###
| ###
| 1,620,278
| 0
| 73.5
| 73.5
| 0.0 |
2008-Jul-30 Wed
| ###
| ###
| ###
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2008-Jul-29 Tue
| ###
| ###
| 1.55
| ###
| 1,807,881
| ###
| ###
| ###
| 0.0 |
2008-Jul-28 Mon
| 1.675
| 1.675
| ###
| ###
|
|
| 36.1
| 36.1
| 0.0 |
2008-Jul-25 Fri
| ###
| ###
| ###
| ###
| 1,923,045
| 0
| ###
| ###
| 0.0 |
2008-Jul-24 Thu
| 1.7
| 1.7
| 1.645
| ###
| 1,756,076
| ###
| ###
| ###
| 0.0 |
2008-Jul-23 Wed
| ###
| ###
| ###
| ###
| 3,256,575
| 0
| ###
| ###
| 0.0 |
2008-Jul-22 Tue
| ###
| ###
| 1.585
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-21 Mon
| ###
| 1.645
| 1.59
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-18 Fri
| ###
| 1.645
| 1.57
| 1.585
| 2,268,281
| ###
| 28.5
| 28.5
| ### |
2008-Jul-17 Thu
| ###
| ###
| ###
| ###
|
|
| 16.2
| 16.2
| 0.0 |
2008-Jul-16 Wed
| ###
| ###
| ###
| 1.645
| 3,809,645
| 0
| ###
| ###
| 0.1 |
2008-Jul-15 Tue
| ###
| 1.685
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-14 Mon
| 1.56
| 1.71
| 1.56
| 1.655
|
|
| ###
| ###
| 0.1 |
2008-Jul-11 Fri
| 1.54
| ###
| 1.54
| 1.585
|
|
| 82.4
| 82.4
| ### |
2008-Jul-10 Thu
| 1.585
| 1.645
| 1.54
| 1.54
| 3,008,421
| ###
| 21.4
| 21.4
| ### |
2008-Jul-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-08 Tue
| ###
| ###
| 1.575
| 1.59
|
|
| 45.7
| 45.7
| ### |
2008-Jul-07 Mon
| 1.57
| ###
| 1.54
| 1.59
| 1,214,970
| 935,526
| ###
| ###
| ### |
2008-Jul-04 Fri
| 1.555
| ###
| 1.55
| 1.575
| 2,231,141
| ###
| ###
| ###
| 0.1 |
2008-Jul-03 Thu
| ###
| ###
| 1.555
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2008-Jul-02 Wed
| 1.73
| 1.73
| ###
| ###
| 2,925,387
| 2,530,459
| ###
| ###
| 0.0 |
2008-Jul-01 Tue
| 1.655
| ###
| 1.655
| 1.72
| 1,956,187
| 1,618,744
| ###
| ###
| 0.1 |
2008-Jun-30 Mon
| ###
| 1.7
| ###
| ###
| 2,778,957
| ###
| 70.7
| 70.7
| 0.0 |
2008-Jun-27 Fri
| ###
| 1.71
| ###
| ###
| 2,901,079
| 2,480,422
| ###
| ###
| 0.0 |
2008-Jun-26 Thu
| 1.685
| 1.75
| ###
| 1.7
| 3,377,285
| 2,955,124
| ###
| ###
| ### |
2008-Jun-25 Wed
| ###
| ###
| ###
| ###
| 2,451,075
| 0
| 29.5
| 29.5
| 0.0 |
2008-Jun-24 Tue
| 1.675
| ###
| ###
| ###
| 1,991,777
| 0
| ###
| ###
| 0.0 |
2008-Jun-23 Mon
| 1.71
| ###
| 1.655
| 1.675
| 2,086,248
| 1,726,370
| ###
| ###
| ### |
2008-Jun-20 Fri
| ###
| 1.73
| ###
| 1.7
| 2,578,355
| 2,230,277
| 77.1
| 77.1
| ### |
2008-Jun-19 Thu
| ###
| ###
| ###
| ###
| 4,631,121
| 0
| 72.2
| 72.2
| 0.0 |
2008-Jun-18 Wed
| ###
| ###
| 1.585
| 1.655
| 3,007,378
| 2,383,347
| ###
| ###
| 0.1 |
2008-Jun-17 Tue
| 1.57
| ###
| ###
| ###
| 1,969,971
| 0
| ###
| ###
| 0.0 |
2008-Jun-16 Mon
| ###
| ###
| 1.55
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-13 Fri
| 1.555
| ###
| 1.55
| ###
| 976,123
| ###
| 88.3
| 88.3
| 0.0 |
2008-Jun-12 Thu
| ###
| ###
| 1.555
| 1.57
|
|
| 33.5
| 33.5
| 0.1 |
2008-Jun-11 Wed
| ###
| ###
| 1.575
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2008-Jun-10 Tue
| ###
| ###
| ###
| ###
| 2,212,156
| 0
| 11.6
| 11.6
| 0.0 |
2008-Jun-06 Fri
| 1.755
| 1.76
| ###
| 1.745
|
|
| 34.9
| 34.9
| 0.1 |
2008-Jun-05 Thu
| ###
| ###
| 1.73
| 1.74
| 1,769,354
| ###
| 33.7
| 33.7
| 0.1 |
2008-Jun-04 Wed
| 1.76
| 1.76
| 1.72
| 1.75
|
|
| ###
| ###
| 0.1 |
2008-Jun-03 Tue
| ###
| 1.77
| 1.73
| 1.75
| 1,339,277
| ###
| 40.7
| 40.7
| 0.1 |
2008-Jun-02 Mon
| 1.74
| 1.77
| 1.74
| 1.76
|
|
| 78.0
| 78.0
| 0.1 |
2008-May-30 Fri
| 1.755
| 1.78
| 1.72
| 1.73
| 2,942,475
| ###
| 25.2
| 25.2
| ### |
2008-May-29 Thu
| 1.775
| 1.775
| 1.73
| 1.755
|
|
| 28.0
| 28.0
| 0.1 |
2008-May-28 Wed
| 1.79
| ###
| 1.745
| 1.755
|
|
| ###
| ###
| 0.1 |
2008-May-27 Tue
| 1.8
| 1.8
| 1.745
| 1.77
|
|
| ###
| ###
| ### |
2008-May-26 Mon
| 1.775
| 1.78
| 1.73
| 1.77
|
|
| ###
| ###
| ### |
2008-May-23 Fri
| 1.72
| 1.77
| 1.71
| 1.75
|
|
| ###
| ###
| 0.1 |
2008-May-22 Thu
| 1.72
| 1.725
| ###
| 1.71
| 4,065,975
| ###
| 28.8
| 28.8
| 0.1 |
2008-May-21 Wed
| 1.77
| 1.79
| ###
| 1.745
|
|
| ###
| ###
| 0.1 |
2008-May-20 Tue
| ###
| ###
| 1.75
| 1.785
|
|
| 6.1
| 6.1
| 0.1 |
2008-May-19 Mon
| ###
| 1.87
| ###
| 1.87
| 3,107,682
| 2,905,682
| ###
| ###
| ### |
2008-May-16 Fri
| ###
| 1.81
| 1.78
| 1.79
|
|
| 32.5
| 32.5
| 0.1 |
2008-May-15 Thu
| 1.775
| 1.8
| 1.775
| 1.78
|
|
| ###
| ###
| 0.1 |
2008-May-14 Wed
| ###
| 1.78
| 1.75
| ###
| 1,188,088
| 2,096,975
| 65.8
| 65.8
| 0.0 |
2008-May-13 Tue
| ###
| 1.77
| ###
| 1.72
| 2,302,742
| 2,037,926
| 76.6
| 76.6
| 0.1 |
2008-May-12 Mon
| ###
| 1.76
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2008-May-09 Fri
| ###
| ###
| ###
| ###
| 2,370,475
| 0
| ###
| ###
| 0.0 |
2008-May-08 Thu
| ###
| ###
| 1.585
| 1.675
|
|
| ###
| ###
| ### |
2008-May-07 Wed
| ###
| ###
| 1.4
| 1.58
|
|
| ###
| ###
| 0.1 |
2008-May-06 Tue
| 1.585
| ###
| 1.56
| 1.56
|
|
| ###
| ###
| ### |
2008-May-05 Mon
| ###
| ###
| 1.56
| 1.625
| 725,954
| 566,244
| 67.9
| 67.9
| ### |
2008-May-02 Fri
| 1.625
| ###
| 1.59
| ###
| 529,182
| ###
| 21.8
| 21.8
| 0.0 |
2008-May-01 Thu
| ###
| ###
| ###
| ###
| 510,944
| 0
| ###
| ###
| 0.0 |
2008-Apr-30 Wed
| ###
| ###
| 1.57
| 1.625
|
|
| ###
| ###
| ### |
2008-Apr-29 Tue
| ###
| 1.625
| 1.58
| ###
| 535,580
| ###
| ###
| ###
| 0.0 |
2008-Apr-28 Mon
| ###
| ###
| 1.55
| 1.57
|
|
| 15.5
| 15.5
| 0.1 |
2008-Apr-24 Thu
| 1.55
| ###
| 1.525
| 1.59
| 747,948
| ###
| ###
| ###
| ### |
2008-Apr-23 Wed
| 1.555
| 1.58
| 1.545
| 1.58
| 761,227
| ###
| ###
| ###
| 0.1 |
2008-Apr-22 Tue
| ###
| ###
| 1.545
| 1.59
| 825,450
| ###
| ###
| ###
| ### |
2008-Apr-21 Mon
| 1.59
| ###
| 1.55
| ###
| 1,441,686
| ###
| ###
| ###
| 0.0 |
2008-Apr-18 Fri
| 1.5
| 1.555
| 1.5
| 1.555
|
|
| 88.8
| 88.8
| ### |
2008-Apr-17 Thu
| 1.5
| ###
| ###
| 1.51
|
|
| ###
| ###
| 0.1 |
2008-Apr-16 Wed
| ###
| ###
| ###
| 1.455
|
|
| ###
| ###
| ### |
2008-Apr-15 Tue
| ###
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-14 Mon
| 1.4
| ###
| ###
| ###
| 1,163,255
| 0
| 23.6
| 23.6
| 0.0 |
2008-Apr-11 Fri
| 1.4
| 1.44
| 1.4
| 1.41
|
|
| 75.1
| 75.1
| ### |
2008-Apr-10 Thu
| ###
| ###
| ###
| ###
| 1,288,287
| 0
| ###
| ###
| 0.0 |
2008-Apr-09 Wed
| ###
| ###
| 1.47
| 1.475
|
|
| 25.1
| 25.1
| 0.1 |
2008-Apr-08 Tue
| 1.53
| 1.53
| 1.47
| ###
| 930,855
| 1,396,282
| ###
| ###
| 0.0 |
2008-Apr-07 Mon
| ###
| 1.54
| ###
| 1.5
| 2,207,140
| ###
| ###
| ###
| 0.1 |
2008-Apr-04 Fri
| 1.48
| 1.54
| 1.48
| 1.485
| 3,415,127
| 5,156,841
| 63.0
| 63.0
| ### |
2008-Apr-03 Thu
| 1.52
| 1.54
| 1.47
| 1.48
| 1,407,587
| ###
| ###
| ###
| 0.1 |
2008-Apr-02 Wed
| 1.56
| 1.56
| 1.485
| 1.51
| 1,433,387
| ###
| ###
| ###
| 0.1 |
2008-Apr-01 Tue
| 1.52
| 1.53
| 1.47
| 1.5
|
|
| ###
| ###
| 0.1 |
2008-Mar-31 Mon
| 1.55
| ###
| 1.485
| 1.49
|
|
| ###
| ###
| ### |
2008-Mar-28 Fri
| ###
| ###
| 1.53
| 1.555
|
|
| ###
| ###
| ### |
2008-Mar-27 Thu
| ###
| ###
| 1.585
| ###
| 1,459,670
| 1,156,788
| ###
| ###
| 0.0 |
2008-Mar-26 Wed
| 1.57
| ###
| 1.57
| ###
|
|
| 89.6
| 89.6
| 0.0 |
2008-Mar-25 Tue
| 1.53
| 1.59
| ###
| 1.57
| 1,634,157
| 1,299,154
| 81.0
| 81.0
| 0.1 |
2008-Mar-20 Thu
| 1.5
| 1.54
| 1.425
| 1.53
| 6,337,848
| 9,395,859
| 83.7
| 83.7
| ### |
2008-Mar-19 Wed
| ###
| 1.525
| 1.45
| 1.475
| 2,080,345
| ###
| 18.2
| 18.2
| 0.1 |
2008-Mar-18 Tue
| 1.53
| 1.55
| 1.47
| 1.48
|
|
| ###
| ###
| 0.1 |
2008-Mar-17 Mon
| 1.5
| 1.5
| ###
| 1.5
| 2,185,185
| 1,638,888
| ###
| ###
| 0.1 |
2008-Mar-14 Fri
| ###
| 1.655
| 1.51
| 1.53
| 1,713,945
| ###
| 9.0
| 9.0
| ### |
2008-Mar-13 Thu
| ###
| ###
| 1.56
| ###
| 1,581,073
| ###
| 77.5
| 77.5
| 0.0 |
2008-Mar-12 Wed
| ###
| ###
| 1.58
| ###
| 3,634,742
| 2,871,446
| ###
| ###
| 0.0 |
2008-Mar-11 Tue
| 1.585
| ###
| 1.56
| ###
| 3,234,451
| 2,522,871
| ###
| ###
| 0.0 |
2008-Mar-10 Mon
| ###
| 1.72
| ###
| 1.655
|
|
| 38.9
| 38.9
| 0.1 |
2008-Mar-07 Fri
| ###
| 1.76
| 1.685
| ###
| 2,947,526
| ###
| 78.8
| 78.8
| 0.0 |
2008-Mar-06 Thu
| 1.8
| 1.8
| ###
| 1.745
|
|
| 16.9
| 16.9
| 0.1 |
2008-Mar-05 Wed
| ###
| 1.84
| 1.755
| 1.8
| 3,670,778
| 6,598,223
| ###
| ###
| 0.1 |
2008-Mar-04 Tue
| 1.745
| 1.775
| ###
| 1.775
| 4,777,244
| ###
| ###
| ###
| ### |
2008-Mar-03 Mon
| ###
| 1.72
| ###
| 1.72
|
|
| ###
| ###
| 0.1 |
2008-Feb-29 Fri
| ###
| ###
| 1.655
| 1.71
| 1,673,180
| 1,384,556
| ###
| ###
| 0.1 |
2008-Feb-28 Thu
| ###
| 1.75
| 1.72
| 1.72
|
|
| ###
| ###
| 0.1 |
2008-Feb-27 Wed
| 1.73
| 1.77
| 1.71
| 1.75
| 2,922,782
| 5,085,640
| ###
| ###
| 0.1 |
2008-Feb-26 Tue
| ###
| 1.78
| ###
| ###
|
|
| 92.5
| 92.5
| 0.0 |
2008-Feb-25 Mon
| ###
| 1.59
| ###
| 1.57
| 3,445,654
| ###
| ###
| ###
| 0.1 |
2008-Feb-22 Fri
| ###
| 1.52
| 1.485
| 1.5
|
|
| ###
| ###
| 0.1 |
2008-Feb-21 Thu
| 1.52
| 1.525
| 1.49
| 1.5
|
|
| 26.8
| 26.8
| 0.1 |
2008-Feb-20 Wed
| 1.42
| ###
| 1.42
| 1.5
| 3,993,954
| ###
| ###
| ###
| 0.1 |
2008-Feb-19 Tue
| ###
| ###
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2008-Feb-18 Mon
| ###
| 1.4
| ###
| 1.385
|
|
| 80.6
| 80.6
| 0.1 |
2008-Feb-15 Fri
| 1.42
| ###
| ###
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2008-Feb-14 Thu
| 1.325
| ###
| 1.325
| ###
| 2,332,055
| 1,544,986
| 84.2
| 84.2
| 0.0 |
2008-Feb-13 Wed
| ###
| 1.345
| ###
| ###
| 788,279
| ###
| 37.9
| 37.9
| 0.0 |
2008-Feb-12 Tue
| ###
| ###
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2008-Feb-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-08 Fri
| ###
| ###
| ###
| ###
| 961,880
| 0
| ###
| ###
| 0.0 |
2008-Feb-07 Thu
| ###
| 1.4
| ###
| ###
| 1,294,055
| ###
| ###
| ###
| 0.0 |
2008-Feb-06 Wed
| 1.41
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-05 Tue
| 1.45
| 1.47
| 1.425
| 1.455
| 1,710,552
| 2,476,024
| 76.7
| 76.7
| ### |
2008-Feb-04 Mon
| 1.43
| 1.5
| 1.43
| 1.48
| 2,052,473
| 3,006,872
| 87.9
| 87.9
| 0.1 |
2008-Feb-01 Fri
| 1.355
| ###
| ###
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2008-Jan-31 Thu
| 1.28
| 1.355
| 1.27
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-30 Wed
| ###
| ###
| 1.29
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2008-Jan-29 Tue
| ###
| ###
| ###
| ###
| 2,535,377
| 0
| 17.0
| 17.0
| 0.0 |
2008-Jan-25 Fri
| ###
| 1.4
| ###
| 1.375
|
|
| ###
| ###
| 0.1 |
2008-Jan-24 Thu
| ###
| 1.425
| ###
| ###
| 2,035,587
| 1,450,355
| ###
| ###
| 0.0 |
2008-Jan-23 Wed
| ###
| ###
| ###
| 1.375
|
|
| 65.4
| 65.4
| 0.1 |
2008-Jan-22 Tue
| ###
| ###
| 1.225
| ###
| 4,557,422
| 2,791,420
| 57.4
| 57.4
| 0.0 |
2008-Jan-21 Mon
| 1.525
| 1.525
| 1.385
| 1.44
|
|
| 17.1
| 17.1
| 0.1 |
2008-Jan-18 Fri
| 1.47
| 1.57
| 1.45
| 1.555
|
|
| ###
| ###
| ### |
2008-Jan-17 Thu
| 1.45
| 1.54
| 1.42
| 1.54
|
|
| ###
| ###
| ### |
2008-Jan-16 Wed
| 1.445
| 1.45
| ###
| 1.44
|
|
| ###
| ###
| 0.1 |
2008-Jan-15 Tue
| 1.49
| 1.51
| 1.46
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2008-Jan-14 Mon
| 1.46
| 1.51
| 1.45
| 1.5
|
|
| 88.3
| 88.3
| 0.1 |
2008-Jan-11 Fri
| ###
| 1.675
| 1.46
| 1.52
| 5,685,743
| ###
| ###
| ###
| 0.1 |
2008-Jan-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-09 Wed
| ###
| ###
| ###
| 1.7
| 1,529,647
| 0
| ###
| ###
| ### |
2008-Jan-08 Tue
| 1.73
| 1.77
| ###
| 1.77
| 1,252,746
| 1,108,680
| 89.2
| 89.2
| ### |
2008-Jan-07 Mon
| 1.7
| 1.78
| ###
| 1.75
| 1,802,224
| 1,603,979
| 90.5
| 90.5
| 0.1 |
2008-Jan-04 Fri
| 1.725
| 1.78
| 1.685
| 1.78
| 1,847,622
| ###
| 87.4
| 87.4
| 0.1 |
2008-Jan-03 Thu
| ###
| 1.72
| ###
| ###
| 1,023,147
| ###
| 74.7
| 74.7
| 0.0 |
2008-Jan-02 Wed
| ###
| 1.75
| ###
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2007-Dec-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-27 Thu
| ###
| 1.685
| ###
| 1.685
| 1,000,245
| ###
| ###
| ###
| ### |
2007-Dec-24 Mon
| 1.59
| ###
| 1.59
| ###
| 1,195,550
| ###
| 76.5
| 76.5
| 0.0 |
2007-Dec-21 Fri
| ###
| 1.645
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-20 Thu
| ###
| ###
| 1.58
| 1.58
|
|
| ###
| ###
| 0.1 |
2007-Dec-19 Wed
| ###
| 1.675
| 1.55
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2007-Dec-18 Tue
| 1.58
| 1.585
| 1.4
| 1.47
| 4,153,372
| ###
| 5.9
| 5.9
| ### |
2007-Dec-17 Mon
| 1.76
| 1.77
| 1.58
| 1.585
| 4,033,922
| ###
| ###
| ###
| ### |
2007-Dec-14 Fri
| 1.87
| ###
| 1.79
| 1.8
|
|
| ###
| ###
| 0.1 |
2007-Dec-13 Thu
| 1.88
| ###
| 1.875
| ###
| 1,498,027
| ###
| 83.1
| 83.1
| 0.0 |
2007-Dec-12 Wed
| 1.875
| ###
| ###
| ###
| 1,972,243
| 0
| 79.0
| 79.0
| 0.0 |
2007-Dec-11 Tue
| ###
| ###
| 1.87
| ###
| 1,514,750
| ###
| 30.0
| 30.0
| 0.0 |
2007-Dec-10 Mon
| ###
| ###
| 1.875
| ###
| 1,817,626
| 1,704,024
| ###
| ###
| 0.0 |
2007-Dec-07 Fri
| ###
| ###
| 1.875
| 1.89
| 995,423
| ###
| 29.5
| 29.5
| ### |
2007-Dec-06 Thu
| 1.85
| ###
| 1.83
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-05 Wed
| 1.825
| 1.85
| 1.76
| 1.785
| 3,688,549
| ###
| 18.5
| 18.5
| 0.1 |
2007-Dec-04 Tue
| 1.85
| 1.89
| 1.8
| 1.82
| 1,751,255
| ###
| ###
| ###
| ### |
2007-Dec-03 Mon
| ###
| ###
| 1.87
| 1.88
| 1,144,856
| 1,070,440
| 12.4
| 12.4
| 0.1 |
2007-Nov-30 Fri
| 1.875
| 1.955
| ###
| 1.955
|
|
| ###
| ###
| ### |
2007-Nov-29 Thu
| 1.85
| 1.885
| 1.845
| ###
| 2,579,987
| 4,811,675
| ###
| ###
| 0.0 |
2007-Nov-28 Wed
| 1.84
| 1.845
| 1.82
| ###
| 1,317,051
| ###
| ###
| ###
| 0.0 |
2007-Nov-27 Tue
| 1.85
| 1.86
| 1.775
| 1.78
| 3,651,642
| 6,636,859
| ###
| ###
| 0.1 |
2007-Nov-26 Mon
| 1.87
| ###
| 1.86
| 1.89
|
|
| ###
| ###
| ### |
2007-Nov-23 Fri
| 1.77
| 1.87
| 1.77
| 1.845
| 617,381
| ###
| ###
| ###
| ### |
2007-Nov-22 Thu
| 1.88
| ###
| 1.775
| 1.775
|
|
| 7.1
| 7.1
| ### |
2007-Nov-21 Wed
| 1.925
| 1.945
| 1.88
| ###
| 2,551,546
| ###
| 32.7
| 32.7
| 0.0 |
2007-Nov-20 Tue
| 1.86
| ###
| 1.85
| ###
| 2,348,273
| 2,172,152
| 85.7
| 85.7
| 0.0 |
2007-Nov-19 Mon
| ###
| ###
| ###
| 1.88
|
|
| ###
| ###
| 0.1 |
2007-Nov-16 Fri
| ###
| ###
| 1.86
| ###
| 1,050,743
| ###
| ###
| ###
| 0.0 |
2007-Nov-15 Thu
| 1.85
| 1.885
| 1.845
| 1.885
|
|
| 81.1
| 81.1
| 0.1 |
2007-Nov-14 Wed
| ###
| ###
| ###
| 1.85
|
|
| ###
| ###
| 0.1 |
2007-Nov-13 Tue
| 1.86
| 1.88
| 1.81
| 1.84
|
|
| ###
| ###
| ### |
2007-Nov-12 Mon
| 1.85
| 1.875
| 1.81
| 1.81
| 2,167,328
| ###
| 29.0
| 29.0
| ### |
2007-Nov-09 Fri
| 1.945
| 2
| 1.82
| 1.85
|
|
| 6.0
| 6.0
| 0.1 |
2007-Nov-08 Thu
| ###
| ###
| 1.88
| 1.955
|
|
| 90.4
| 90.4
| ### |
2007-Nov-07 Wed
| ###
| 1.985
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-06 Tue
| 1.77
| 2
| 1.74
| ###
| 3,979,227
| 7,441,154
| 98.8
| 98.8
| 0.0 |
2007-Nov-05 Mon
| 1.75
| 1.77
| ###
| 1.74
| 2,189,259
| ###
| 51.3
| 51.3
| 0.1 |
2007-Nov-02 Fri
| ###
| 1.73
| ###
| ###
| 1,570,488
| 1,358,472
| ###
| ###
| 0.0 |
2007-Nov-01 Thu
| 1.75
| 1.75
| 1.725
| 1.75
|
|
| 58.6
| 58.6
| 0.1 |
2007-Oct-31 Wed
| 1.75
| 1.78
| 1.71
| ###
| 1,341,776
| ###
| ###
| ###
| 0.0 |
2007-Oct-30 Tue
| 1.76
| 1.76
| ###
| 1.75
| 2,682,472
| 2,360,575
| 34.2
| 34.2
| 0.1 |
2007-Oct-29 Mon
| 1.7
| 1.79
| ###
| 1.77
| 1,837,842
| ###
| 91.2
| 91.2
| ### |
2007-Oct-26 Fri
| ###
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-25 Thu
| ###
| ###
| 1.5
| 1.58
| 4,369,920
| 3,277,440
| 20.7
| 20.7
| 0.1 |
2007-Oct-24 Wed
| ###
| ###
| ###
| ###
| 14,116,058
| 0
| ###
| ###
| 0.0 |
2007-Oct-23 Tue
| ###
| 1.7
| ###
| ###
| 552,876
| 469,944
| ###
| ###
| 0.0 |
2007-Oct-22 Mon
| 1.7
| 1.73
| ###
| 1.675
|
|
| ###
| ###
| ### |
2007-Oct-19 Fri
| 1.79
| 1.79
| 1.725
| 1.75
| 1,135,387
| 1,995,442
| ###
| ###
| 0.1 |
2007-Oct-18 Thu
| 1.78
| ###
| 1.775
| 1.78
| 1,741,643
| ###
| ###
| ###
| 0.1 |
2007-Oct-17 Wed
| 1.79
| 1.79
| 1.76
| 1.775
|
|
| ###
| ###
| ### |
2007-Oct-16 Tue
| 1.75
| ###
| 1.72
| 1.78
|
|
| ###
| ###
| 0.1 |
2007-Oct-15 Mon
| 1.81
| 1.81
| 1.73
| 1.76
|
|
| ###
| ###
| 0.1 |
2007-Oct-12 Fri
| 1.81
| 1.81
| 1.77
| 1.81
|
|
| ###
| ###
| ### |
2007-Oct-11 Thu
| 1.81
| 1.85
| ###
| 1.81
|
|
| 61.1
| 61.1
| ### |
2007-Oct-10 Wed
| 1.85
| ###
| ###
| 1.82
| 2,365,456
| 0
| ###
| ###
| ### |
2007-Oct-09 Tue
| 1.7
| 1.79
| 1.7
| 1.75
| 3,177,679
| 5,545,049
| 87.9
| 87.9
| 0.1 |
2007-Oct-08 Mon
| ###
| ###
| ###
| ###
| 867,085
| 0
| 67.7
| 67.7
| 0.0 |
2007-Oct-05 Fri
| ###
| 1.685
| ###
| 1.675
| 542,525
| 457,077
| ###
| ###
| ### |
2007-Oct-04 Thu
| ###
| 1.685
| ###
| ###
| 1,086,259
| 915,173
| 73.1
| 73.1
| 0.0 |
2007-Oct-03 Wed
| ###
| 1.675
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-02 Tue
| ###
| 1.675
| 1.655
| ###
| 1,193,784
| 1,987,650
| 39.9
| 39.9
| 0.0 |
2007-Oct-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-28 Fri
| ###
| ###
| 1.625
| ###
| 845,057
| ###
| 64.5
| 64.5
| 0.0 |
2007-Sep-27 Thu
| ###
| ###
| 1.655
| 1.675
|
|
| 30.6
| 30.6
| ### |
2007-Sep-26 Wed
| ###
| 1.685
| ###
| ###
| 829,647
| 698,977
| ###
| ###
| 0.0 |
2007-Sep-25 Tue
| 1.545
| ###
| 1.54
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-24 Mon
| ###
| ###
| 1.54
| 1.55
| 932,087
| ###
| ###
| ###
| ### |
2007-Sep-21 Fri
| 1.55
| 1.58
| 1.545
| ###
| 631,554
| ###
| 70.2
| 70.2
| 0.0 |
2007-Sep-20 Thu
| 1.56
| 1.59
| 1.555
| 1.58
|
|
| ###
| ###
| 0.1 |
2007-Sep-19 Wed
| 1.56
| 1.57
| 1.525
| 1.55
|
|
| 31.0
| 31.0
| ### |
2007-Sep-18 Tue
| 1.5
| 1.55
| 1.485
| 1.55
|
|
| ###
| ###
| ### |
2007-Sep-17 Mon
| 1.5
| 1.53
| ###
| 1.52
|
|
| 80.1
| 80.1
| 0.1 |
2007-Sep-14 Fri
| 1.5
| 1.51
| ###
| 1.5
|
|
| ###
| ###
| 0.1 |
2007-Sep-13 Thu
| 1.5
| 1.53
| ###
| 1.5
| 2,962,859
| 2,266,587
| 72.5
| 72.5
| 0.1 |
2007-Sep-12 Wed
| 1.49
| 1.5
| 1.49
| 1.5
|
|
| ###
| ###
| 0.1 |
2007-Sep-11 Tue
| 1.485
| 1.5
| 1.45
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2007-Sep-10 Mon
| 1.53
| 1.53
| 1.47
| 1.5
| 947,351
| 1,421,026
| ###
| ###
| 0.1 |
2007-Sep-07 Fri
| 1.585
| 1.585
| 1.54
| 1.58
| 653,386
| ###
| 30.5
| 30.5
| 0.1 |
2007-Sep-06 Thu
| 1.57
| 1.575
| 1.525
| 1.57
|
|
| ###
| ###
| 0.1 |
2007-Sep-05 Wed
| 1.59
| ###
| 1.55
| 1.58
| 1,486,349
| 1,151,920
| ###
| ###
| 0.1 |
2007-Sep-04 Tue
| 1.53
| 1.56
| 1.52
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-03 Mon
| 1.53
| 1.56
| 1.51
| 1.525
| 934,928
| ###
| 34.5
| 34.5
| 0.1 |
2007-Aug-31 Fri
| 1.46
| 1.53
| ###
| 1.53
|
|
| 88.4
| 88.4
| ### |
2007-Aug-30 Thu
| 1.52
| 1.52
| 1.425
| 1.425
|
|
| ###
| ###
| ### |
2007-Aug-29 Wed
| 1.43
| 1.49
| 1.43
| 1.47
| 702,921
| ###
| 81.7
| 81.7
| ### |
2007-Aug-28 Tue
| 1.47
| 1.56
| 1.47
| 1.5
|
|
| ###
| ###
| 0.1 |
2007-Aug-27 Mon
| 1.43
| 1.475
| 1.43
| 1.47
| 1,422,185
| 2,065,723
| 83.6
| 83.6
| ### |
2007-Aug-24 Fri
| 1.46
| 1.46
| 1.4
| 1.4
|
|
| ###
| ###
| ### |
2007-Aug-23 Thu
| ###
| 1.46
| ###
| 1.46
| 2,080,820
| ###
| ###
| ###
| 0.1 |
2007-Aug-22 Wed
| ###
| ###
| ###
| ###
| 783,885
| 0
| ###
| ###
| 0.0 |
2007-Aug-21 Tue
| ###
| ###
| 1.285
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-20 Mon
| 1.29
| ###
| 1.25
| 1.27
|
|
| 21.6
| 21.6
| ### |
2007-Aug-17 Fri
| ###
| 1.28
| 1.185
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2007-Aug-16 Thu
| 1.23
| 1.27
| ###
| 1.225
| 19,023,242
| 12,079,758
| 58.8
| 58.8
| 0.1 |
2007-Aug-15 Wed
| ###
| ###
| 1.27
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-14 Tue
| 1.375
| ###
| ###
| ###
| 852,142
| 0
| ###
| ###
| 0.0 |
2007-Aug-13 Mon
| ###
| 1.375
| ###
| 1.375
| 2,388,778
| 1,642,284
| ###
| ###
| 0.1 |
2007-Aug-10 Fri
| ###
| ###
| ###
| ###
| 2,058,087
| 0
| 77.5
| 77.5
| 0.0 |
2007-Aug-09 Thu
| ###
| 1.45
| 1.385
| 1.4
|
|
| 67.0
| 67.0
| ### |
2007-Aug-08 Wed
| ###
| ###
| ###
| 1.375
|
|
| ###
| ###
| 0.1 |
2007-Aug-07 Tue
| 1.255
| ###
| 1.255
| ###
| 1,213,455
| 761,443
| 98.8
| 98.8
| 0.0 |
2007-Aug-06 Mon
| 1.28
| 1.28
| ###
| 1.2
| 1,518,948
| 972,126
| 12.3
| 12.3
| 0.1 |
2007-Aug-03 Fri
| ###
| ###
| 1.285
| 1.285
| 1,422,826
| ###
| ###
| ###
| ### |
2007-Aug-02 Thu
| ###
| 1.345
| 1.28
| 1.285
|
|
| 21.9
| 21.9
| ### |
2007-Aug-01 Wed
| 1.4
| 1.4
| 1.285
| ###
| 2,284,023
| ###
| ###
| ###
| 0.0 |
2007-Jul-31 Tue
| ###
| 1.44
| ###
| ###
| 2,377,820
| ###
| 15.6
| 15.6
| 0.0 |
2007-Jul-30 Mon
| ###
| 1.4
| 1.25
| ###
|
|
| 95.4
| 95.4
| 0.0 |
2007-Jul-27 Fri
| 1.285
| ###
| 1.26
| ###
| 2,550,051
| ###
| ###
| ###
| 0.0 |
2007-Jul-26 Thu
| ###
| ###
| ###
| ###
| 1,272,725
| 0
| 77.6
| 77.6
| 0.0 |
2007-Jul-25 Wed
| ###
| ###
| ###
| ###
| 521,021
| 0
| 25.3
| 25.3
| 0.0 |
2007-Jul-24 Tue
| 1.345
| 1.345
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-23 Mon
| 1.345
| 1.345
| ###
| 1.345
| 2,353,347
| 1,582,625
| ###
| ###
| ### |
2007-Jul-20 Fri
| 1.325
| ###
| ###
| 1.345
| 964,980
| 0
| 74.9
| 74.9
| ### |
2007-Jul-19 Thu
| ###
| ###
| 1.275
| ###
|
|
| 63.5
| 63.5
| 0.0 |
2007-Jul-18 Wed
| 1.355
| ###
| ###
| ###
|
|
| 8.2
| 8.2
| 0.0 |
2007-Jul-17 Tue
| ###
| ###
| ###
| ###
| 6,046,789
| 0
| 80.9
| 80.9
| 0.0 |
2007-Jul-16 Mon
| ###
| ###
| ###
| ###
| 3,663,220
| 0
| ###
| ###
| 0.0 |
2007-Jul-13 Fri
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2007-Jul-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-11 Wed
| 1.27
| ###
| 1.25
| 1.28
| 1,702,144
| 1,063,840
| ###
| ###
| ### |
2007-Jul-10 Tue
| ###
| ###
| 1.275
| 1.275
|
|
| 3.6
| 3.6
| ### |
2007-Jul-09 Mon
| 1.325
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-06 Fri
| ###
| ###
| ###
| ###
| 540,743
| 0
| ###
| ###
| 0.0 |
2007-Jul-05 Thu
| ###
| 1.325
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-04 Wed
| 1.325
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-03 Tue
| ###
| ###
| ###
| 1.325
| 1,769,753
| 0
| 30.4
| 30.4
| 0.1 |
2007-Jul-02 Mon
| 1.29
| 1.345
| 1.275
| ###
| 4,892,457
| ###
| 88.9
| 88.9
| 0.0 |
2007-Jun-29 Fri
| ###
| ###
| 1.25
| 1.29
|
|
| 75.3
| 75.3
| 0.1 |
2007-Jun-28 Thu
| 1.245
| 1.27
| 1.245
| 1.25
| 1,580,786
| ###
| 64.2
| 64.2
| ### |
2007-Jun-27 Wed
| ###
| 1.28
| 1.23
| 1.245
|
|
| ###
| ###
| 0.1 |
2007-Jun-26 Tue
| 1.24
| 1.28
| 1.24
| ###
| 8,016,587
| ###
| 84.5
| 84.5
| 0.0 |
2007-Jun-25 Mon
| 1.155
| 1.23
| 1.155
| 1.22
|
|
| ###
| ###
| 0.1 |
2007-Jun-22 Fri
| ###
| ###
| ###
| ###
| 4,735,578
| 0
| ###
| ###
| 0.0 |
2007-Jun-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-20 Wed
| 1.155
| ###
| ###
| ###
| 977,421
| 0
| 30.0
| 30.0
| 0.0 |
2007-Jun-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-18 Mon
| 1.175
| ###
| 1.125
| ###
| 1,034,149
| ###
| ###
| ###
| 0.0 |
2007-Jun-15 Fri
| ###
| ###
| ###
| 1.175
| 2,092,226
| 0
| ###
| ###
| ### |
2007-Jun-14 Thu
| 1.145
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-13 Wed
| ###
| ###
| ###
| ###
| 1,597,720
| 0
| ###
| ###
| 0.0 |
2007-Jun-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-08 Fri
| ###
| ###
| ###
| 1.055
|
|
| 29.1
| 29.1
| 0.1 |
2007-Jun-07 Thu
| ###
| ###
| ###
| 1.075
| 781,559
| 0
| 29.5
| 29.5
| ### |
2007-Jun-06 Wed
| 1.055
| 1.085
| 1.045
| 1.085
| 912,121
| ###
| ###
| ###
| 0.1 |
2007-Jun-05 Tue
| ###
| ###
| ###
| ###
| 939,880
| 0
| 23.4
| 23.4
| 0.0 |
2007-Jun-04 Mon
| ###
| ###
| 1.075
| ###
| 1,188,047
| 638,575
| ###
| ###
| 0.0 |
2007-Jun-01 Fri
| ###
| 1.085
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2007-May-31 Thu
| 1.045
| ###
| 1.045
| 1.075
| 445,542
| ###
| 84.6
| 84.6
| ### |
2007-May-30 Wed
| ###
| ###
| ###
| 1.055
| 672,929
| 0
| 75.6
| 75.6
| 0.1 |
2007-May-29 Tue
| 1.085
| 1.085
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|