End of day Prices (full format), 600 Days for (MLB) MELBOURNE IT LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.126 |
2011-Mar-04 Fri
| ###
| ###
| 1.985
| 2
| 196,856
| 195,379
| ###
| ###
| 0.1 |
2011-Mar-03 Thu
| 2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-02 Wed
| ###
| ###
| ###
| ###
| 22,750
| 0
| 80.8
| 80.8
| 0.0 |
2011-Mar-01 Tue
| 1.945
| ###
| 1.945
| ###
| 90,640
| 88,147
| ###
| ###
| 0.0 |
2011-Feb-28 Mon
| ###
| ###
| ###
| 1.945
| 61,376
| 0
| ###
| ###
| 0.1 |
2011-Feb-25 Fri
| 1.955
| ###
| ###
| ###
| 57,349
| 0
| 23.9
| 23.9
| 0.0 |
2011-Feb-24 Thu
| ###
| ###
| ###
| 1.925
| 18,971
| 0
| ###
| ###
| 0.1 |
2011-Feb-23 Wed
| ###
| ###
| 1.88
| 1.89
| 99,476
| ###
| ###
| ###
| ### |
2011-Feb-22 Tue
| 2
| 2
| 1.85
| 1.88
|
|
| ###
| ###
| 0.1 |
2011-Feb-21 Mon
| ###
| ###
| ###
| 1.985
| 28,329
| 0
| 82.1
| 82.1
| ### |
2011-Feb-18 Fri
| 1.955
| 1.975
| 1.955
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-17 Thu
| ###
| 2
| ###
| ###
| 53,944
| 53,944
| ###
| ###
| 0.0 |
2011-Feb-16 Wed
| ###
| ###
| ###
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2011-Feb-15 Tue
| ###
| 2
| ###
| ###
| 69,155
| 69,155
| ###
| ###
| 0.0 |
2011-Feb-14 Mon
| 1.87
| 1.975
| 1.87
| 1.975
| 76,157
| ###
| ###
| ###
| ### |
2011-Feb-11 Fri
| ###
| 1.87
| 1.855
| 1.87
|
|
| 73.3
| 73.3
| ### |
2011-Feb-10 Thu
| 1.88
| 1.88
| 1.81
| 1.82
|
|
| 12.3
| 12.3
| ### |
2011-Feb-09 Wed
| ###
| ###
| 1.85
| 1.89
| 87,477
| ###
| 13.2
| 13.2
| ### |
2011-Feb-08 Tue
| ###
| ###
| ###
| ###
| 17,083
| 0
| 71.2
| 71.2
| 0.0 |
2011-Feb-07 Mon
| ###
| ###
| ###
| ###
| 12,174
| 0
| ###
| ###
| 0.0 |
2011-Feb-04 Fri
| ###
| ###
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2011-Feb-03 Thu
| ###
| ###
| 1.945
| ###
| 28,522
| ###
| ###
| ###
| 0.0 |
2011-Feb-02 Wed
| ###
| ###
| ###
| ###
| 25,420
| 0
| ###
| ###
| 0.0 |
2011-Feb-01 Tue
| ###
| 1.985
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2011-Jan-31 Mon
| ###
| 1.955
| ###
| ###
| 26,078
| ###
| ###
| ###
| 0.0 |
2011-Jan-28 Fri
| ###
| ###
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2011-Jan-27 Thu
| ###
| ###
| 1.985
| 2
|
|
| 13.9
| 13.9
| 0.1 |
2011-Jan-25 Tue
| ###
| ###
| ###
| ###
|
|
| 87.6
| 87.6
| 0.0 |
2011-Jan-24 Mon
| ###
| 2
| ###
| ###
| 45,929
| 45,929
| ###
| ###
| 0.0 |
2011-Jan-21 Fri
| 2
| 2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-20 Thu
| ###
| ###
| ###
| ###
| 25,082
| 0
| 32.0
| 32.0
| 0.0 |
2011-Jan-19 Wed
| 2
| 2
| 1.975
| 2
|
|
| 62.4
| 62.4
| 0.1 |
2011-Jan-18 Tue
| 1.955
| ###
| 1.955
| 2
|
|
| 84.1
| 84.1
| 0.1 |
2011-Jan-17 Mon
| 1.985
| ###
| ###
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2011-Jan-14 Fri
| 1.925
| ###
| ###
| 1.955
|
|
| 74.5
| 74.5
| ### |
2011-Jan-13 Thu
| ###
| ###
| 1.925
| ###
| 7,585
| ###
| 58.6
| 58.6
| 0.0 |
2011-Jan-12 Wed
| ###
| 1.925
| ###
| 1.925
|
|
| ###
| ###
| 0.1 |
2011-Jan-11 Tue
| 1.89
| ###
| 1.88
| ###
| 33,828
| ###
| ###
| ###
| 0.0 |
2011-Jan-10 Mon
| 1.885
| ###
| 1.88
| 1.88
|
|
| ###
| ###
| 0.1 |
2011-Jan-07 Fri
| 1.88
| 1.885
| 1.88
| 1.885
|
|
| ###
| ###
| 0.1 |
2011-Jan-06 Thu
| 1.88
| ###
| 1.88
| 1.88
| 25,487
| 23,957
| ###
| ###
| 0.1 |
2011-Jan-05 Wed
| 1.89
| ###
| 1.88
| 1.88
| 42,073
| 39,548
| ###
| ###
| 0.1 |
2011-Jan-04 Tue
| 1.89
| ###
| 1.88
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2010-Dec-31 Fri
| ###
| ###
| ###
| ###
| 8,888
| 0
| ###
| ###
| 0.0 |
2010-Dec-30 Thu
| ###
| ###
| 1.885
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2010-Dec-29 Wed
| ###
| ###
| 1.885
| 1.885
|
|
| 22.5
| 22.5
| 0.1 |
2010-Dec-24 Fri
| 1.88
| ###
| 1.88
| 1.89
|
|
| 74.6
| 74.6
| ### |
2010-Dec-23 Thu
| 1.875
| ###
| 1.87
| 1.88
|
|
| ###
| ###
| 0.1 |
2010-Dec-22 Wed
| 1.87
| ###
| 1.87
| 1.875
| 71,621
| ###
| ###
| ###
| ### |
2010-Dec-21 Tue
| 1.855
| ###
| 1.825
| 1.875
| 50,954
| ###
| 77.4
| 77.4
| ### |
2010-Dec-20 Mon
| ###
| ###
| 1.88
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-17 Fri
| ###
| ###
| 1.855
| 1.88
| 3,973
| 3,684
| ###
| ###
| 0.1 |
2010-Dec-16 Thu
| 1.89
| ###
| 1.885
| ###
| 150,584
| 141,925
| ###
| ###
| 0.0 |
2010-Dec-15 Wed
| ###
| ###
| 1.885
| 1.89
|
|
| ###
| ###
| ### |
2010-Dec-14 Tue
| ###
| ###
| 1.89
| ###
| 94,640
| ###
| ###
| ###
| 0.0 |
2010-Dec-13 Mon
| ###
| ###
| ###
| ###
| 118,324
| 0
| 28.0
| 28.0
| 0.0 |
2010-Dec-10 Fri
| ###
| ###
| 1.86
| ###
| 65,752
| 61,149
| ###
| ###
| 0.0 |
2010-Dec-09 Thu
| 1.87
| ###
| 1.855
| ###
| 92,089
| ###
| ###
| ###
| 0.0 |
2010-Dec-08 Wed
| 1.84
| 1.87
| 1.83
| 1.86
| 141,523
| ###
| 79.7
| 79.7
| 0.1 |
2010-Dec-07 Tue
| 1.85
| 1.86
| 1.825
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-06 Mon
| 1.825
| 1.87
| ###
| 1.825
| 12,971
| 12,127
| 68.4
| 68.4
| ### |
2010-Dec-03 Fri
| ###
| 1.85
| 1.785
| 1.825
| 120,926
| 219,783
| ###
| ###
| ### |
2010-Dec-02 Thu
| 1.77
| 1.82
| 1.77
| ###
| 51,983
| ###
| 76.8
| 76.8
| 0.0 |
2010-Dec-01 Wed
| 1.8
| ###
| ###
| 1.77
| 40,327
| 0
| ###
| ###
| ### |
2010-Nov-30 Tue
| ###
| 1.8
| ###
| 1.8
|
|
| 85.1
| 85.1
| 0.1 |
2010-Nov-29 Mon
| 1.8
| ###
| 1.745
| 1.77
|
|
| ###
| ###
| ### |
2010-Nov-26 Fri
| 1.8
| 1.84
| ###
| 1.78
|
|
| 23.1
| 23.1
| 0.1 |
2010-Nov-25 Thu
| ###
| 1.82
| 1.79
| ###
| 65,673
| ###
| ###
| ###
| 0.0 |
2010-Nov-24 Wed
| 1.78
| ###
| 1.76
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-23 Tue
| 1.775
| 1.79
| 1.76
| 1.78
|
|
| 79.7
| 79.7
| 0.1 |
2010-Nov-22 Mon
| 1.77
| 1.79
| 1.76
| 1.775
| 69,649
| 123,626
| 73.5
| 73.5
| ### |
2010-Nov-19 Fri
| 1.75
| 1.785
| 1.75
| 1.77
|
|
| 81.5
| 81.5
| ### |
2010-Nov-18 Thu
| 1.775
| 1.775
| 1.745
| 1.745
| 147,986
| 260,455
| 17.8
| 17.8
| 0.1 |
2010-Nov-17 Wed
| 1.78
| 1.78
| 1.76
| ###
| 76,387
| ###
| ###
| ###
| 0.0 |
2010-Nov-16 Tue
| 1.78
| ###
| 1.77
| 1.78
| 37,746
| ###
| 73.4
| 73.4
| 0.1 |
2010-Nov-15 Mon
| 1.78
| ###
| 1.77
| 1.77
| 33,182
| ###
| 31.6
| 31.6
| ### |
2010-Nov-12 Fri
| ###
| 1.81
| 1.77
| 1.77
| 95,886
| ###
| ###
| ###
| ### |
2010-Nov-11 Thu
| ###
| 1.82
| 1.79
| 1.81
| 82,556
| ###
| 68.8
| 68.8
| ### |
2010-Nov-10 Wed
| 1.79
| ###
| 1.785
| 1.79
|
|
| ###
| ###
| 0.1 |
2010-Nov-09 Tue
| 1.79
| 1.79
| 1.75
| 1.785
| 124,687
| ###
| ###
| ###
| 0.1 |
2010-Nov-08 Mon
| 1.72
| 1.79
| ###
| 1.79
|
|
| 90.0
| 90.0
| 0.1 |
2010-Nov-05 Fri
| 1.73
| 1.76
| ###
| 1.71
|
|
| 25.2
| 25.2
| 0.1 |
2010-Nov-04 Thu
| ###
| 1.71
| ###
| ###
| 120,944
| ###
| ###
| ###
| 0.0 |
2010-Nov-03 Wed
| 1.74
| 1.74
| ###
| ###
|
|
| 12.8
| 12.8
| 0.0 |
2010-Nov-02 Tue
| 1.75
| 1.76
| ###
| 1.74
|
|
| ###
| ###
| 0.1 |
2010-Nov-01 Mon
| 1.81
| 1.845
| 1.725
| 1.75
|
|
| 10.7
| 10.7
| 0.1 |
2010-Oct-29 Fri
| 1.825
| 1.845
| 1.8
| 1.8
| 87,775
| ###
| ###
| ###
| 0.1 |
2010-Oct-28 Thu
| 1.8
| 1.83
| 1.8
| 1.83
|
|
| ###
| ###
| ### |
2010-Oct-27 Wed
| 1.85
| 1.85
| ###
| 1.82
|
|
| 31.9
| 31.9
| ### |
2010-Oct-26 Tue
| ###
| ###
| 1.86
| 1.86
| 82,723
| ###
| 20.3
| 20.3
| 0.1 |
2010-Oct-25 Mon
| ###
| ###
| 1.885
| ###
|
|
| 58.8
| 58.8
| 0.0 |
2010-Oct-22 Fri
| ###
| 1.925
| 1.89
| ###
| 60,275
| 114,974
| 27.3
| 27.3
| 0.0 |
2010-Oct-21 Thu
| ###
| ###
| ###
| ###
| 76,079
| 0
| 74.6
| 74.6
| 0.0 |
2010-Oct-20 Wed
| ###
| ###
| 1.89
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-19 Tue
| ###
| ###
| 1.89
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-18 Mon
| ###
| ###
| 1.89
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-15 Fri
| ###
| 1.925
| 1.885
| ###
| 1,180,555
| 2,248,957
| 25.6
| 25.6
| 0.0 |
2010-Oct-14 Thu
| ###
| 1.925
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-13 Wed
| ###
| ###
| 1.925
| ###
| 29,129
| ###
| ###
| ###
| 0.0 |
2010-Oct-12 Tue
| ###
| ###
| ###
| ###
| 62,058
| 0
| ###
| ###
| 0.0 |
2010-Oct-11 Mon
| ###
| 1.945
| ###
| ###
| 25,524
| 24,822
| ###
| ###
| 0.0 |
2010-Oct-08 Fri
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2010-Oct-07 Thu
| ###
| ###
| ###
| ###
| 2,031,449
| 0
| 65.8
| 65.8
| 0.0 |
2010-Oct-06 Wed
| ###
| ###
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2010-Oct-05 Tue
| ###
| 1.925
| ###
| ###
| 173,424
| 166,920
| 68.6
| 68.6
| 0.0 |
2010-Oct-04 Mon
| ###
| ###
| 1.925
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2010-Oct-01 Fri
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2010-Sep-30 Thu
| ###
| ###
| 1.89
| ###
| 49,080
| 46,380
| 77.1
| 77.1
| 0.0 |
2010-Sep-29 Wed
| ###
| ###
| 1.885
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2010-Sep-28 Tue
| 1.87
| ###
| ###
| 1.89
|
|
| ###
| ###
| ### |
2010-Sep-27 Mon
| 1.87
| 1.89
| 1.86
| ###
| 141,170
| ###
| 31.5
| 31.5
| 0.0 |
2010-Sep-24 Fri
| 1.87
| 1.875
| 1.86
| 1.87
|
|
| 70.6
| 70.6
| ### |
2010-Sep-23 Thu
| 1.885
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-22 Wed
| 1.89
| ###
| 1.88
| ###
| 98,289
| ###
| 72.6
| 72.6
| 0.0 |
2010-Sep-21 Tue
| ###
| ###
| 1.89
| ###
| 190,620
| ###
| ###
| ###
| 0.0 |
2010-Sep-20 Mon
| ###
| ###
| ###
| ###
| 185,650
| 0
| 24.3
| 24.3
| 0.0 |
2010-Sep-17 Fri
| ###
| ###
| ###
| ###
|
|
| 62.0
| 62.0
| 0.0 |
2010-Sep-16 Thu
| ###
| ###
| 1.925
| ###
| 276,150
| ###
| 81.2
| 81.2
| 0.0 |
2010-Sep-15 Wed
| ###
| ###
| ###
| ###
| 39,457
| 0
| 21.8
| 21.8
| 0.0 |
2010-Sep-14 Tue
| ###
| 1.985
| ###
| ###
| 136,472
| 135,448
| ###
| ###
| 0.0 |
2010-Sep-13 Mon
| 1.945
| ###
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2010-Sep-10 Fri
| 2
| 2
| 1.985
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2010-Sep-09 Thu
| 2
| 2
| 1.985
| 2
| 186,950
| ###
| ###
| ###
| 0.1 |
2010-Sep-08 Wed
| ###
| 2
| ###
| ###
| 36,889
| 36,889
| 73.9
| 73.9
| 0.0 |
2010-Sep-07 Tue
| 2
| 2
| 1.975
| 2
| 85,340
| ###
| 70.9
| 70.9
| 0.1 |
2010-Sep-06 Mon
| 1.985
| 2
| 1.985
| 2
|
|
| 69.1
| 69.1
| 0.1 |
2010-Sep-03 Fri
| 1.985
| 2
| ###
| ###
| 44,345
| 44,345
| ###
| ###
| 0.0 |
2010-Sep-02 Thu
| ###
| ###
| 1.955
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-01 Wed
| 1.885
| ###
| 1.885
| ###
| 138,822
| ###
| ###
| ###
| 0.0 |
2010-Aug-31 Tue
| 1.875
| 1.89
| 1.87
| 1.885
| 184,250
| ###
| 74.9
| 74.9
| 0.1 |
2010-Aug-30 Mon
| 1.945
| ###
| 1.84
| ###
| 240,643
| ###
| 17.3
| 17.3
| 0.0 |
2010-Aug-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-26 Thu
| 2
| 2
| ###
| ###
| 72,327
| 72,327
| 19.9
| 19.9
| 0.0 |
2010-Aug-25 Wed
| ###
| ###
| ###
| 2
| 256,378
| 0
| 77.4
| 77.4
| 0.1 |
2010-Aug-24 Tue
| 2.23
| 2.23
| ###
| ###
| 522,524
| ###
| 1.4
| 1.4
| 0.0 |
2010-Aug-23 Mon
| 2.29
| 2.29
| 2.22
| 2.23
| 70,775
| ###
| ###
| ###
| ### |
2010-Aug-20 Fri
| ###
| ###
| 2.25
| 2.29
|
|
| 27.5
| 27.5
| ### |
2010-Aug-19 Thu
| 2.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-18 Wed
| 2.2
| 2.24
| ###
| ###
| 27,425
| ###
| ###
| ###
| 0.0 |
2010-Aug-17 Tue
| ###
| 2.22
| ###
| 2.21
| 41,045
| 45,559
| 79.3
| 79.3
| 0.2 |
2010-Aug-16 Mon
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-13 Fri
| ###
| ###
| ###
| ###
| 75,682
| 0
| ###
| ###
| 0.0 |
2010-Aug-12 Thu
| ###
| 2.2
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2010-Aug-11 Wed
| 2.23
| 2.23
| ###
| 2.22
| 90,645
| ###
| 45.4
| 45.4
| 0.2 |
2010-Aug-10 Tue
| 2.21
| 2.27
| 2.21
| 2.24
| 186,349
| 417,421
| 84.9
| 84.9
| ### |
2010-Aug-09 Mon
| 2.21
| 2.22
| ###
| 2.2
|
|
| 22.9
| 22.9
| 0.2 |
2010-Aug-06 Fri
| ###
| 2.2
| ###
| 2.2
| 45,857
| 50,442
| ###
| ###
| 0.2 |
2010-Aug-05 Thu
| 2.2
| 2.2
| ###
| ###
| 34,880
| ###
| 26.3
| 26.3
| 0.0 |
2010-Aug-04 Wed
| 2.21
| 2.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-03 Tue
| ###
| 2.22
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2010-Aug-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-29 Thu
| ###
| ###
| ###
| ###
| 58,425
| 0
| 67.8
| 67.8
| 0.0 |
2010-Jul-28 Wed
| 2.22
| 2.23
| ###
| ###
|
|
| 13.8
| 13.8
| 0.0 |
2010-Jul-27 Tue
| ###
| 2.24
| ###
| 2.22
| 197,454
| 221,148
| ###
| ###
| 0.2 |
2010-Jul-26 Mon
| ###
| ###
| ###
| ###
| 144,677
| 0
| 82.3
| 82.3
| 0.0 |
2010-Jul-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-22 Thu
| ###
| ###
| ###
| ###
| 885,420
| 0
| ###
| ###
| 0.0 |
2010-Jul-21 Wed
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2010-Jul-20 Tue
| ###
| ###
| ###
| ###
| 91,270
| 0
| ###
| ###
| 0.0 |
2010-Jul-19 Mon
| ###
| ###
| 2
| ###
| 32,150
| 32,150
| ###
| ###
| 0.0 |
2010-Jul-16 Fri
| ###
| ###
| ###
| ###
| 80,986
| 0
| ###
| ###
| 0.0 |
2010-Jul-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-14 Wed
| ###
| ###
| ###
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2010-Jul-13 Tue
| ###
| ###
| ###
| ###
| 100,977
| 0
| ###
| ###
| 0.0 |
2010-Jul-12 Mon
| ###
| ###
| ###
| ###
| 87,723
| 0
| ###
| ###
| 0.0 |
2010-Jul-09 Fri
| ###
| ###
| 2
| ###
| 131,377
| 131,377
| 65.2
| 65.2
| 0.0 |
2010-Jul-08 Thu
| ###
| ###
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2010-Jul-07 Wed
| ###
| ###
| ###
| 2
|
|
| 88.1
| 88.1
| 0.1 |
2010-Jul-06 Tue
| 1.975
| ###
| ###
| ###
| 118,179
| 0
| ###
| ###
| 0.0 |
2010-Jul-05 Mon
| ###
| ###
| 1.975
| 1.985
| 79,648
| 78,652
| 35.3
| 35.3
| ### |
2010-Jul-02 Fri
| ###
| ###
| ###
| ###
| 139,270
| 0
| 70.8
| 70.8
| 0.0 |
2010-Jul-01 Thu
| ###
| 2
| ###
| ###
| 97,558
| 97,558
| 22.3
| 22.3
| 0.0 |
2010-Jun-30 Wed
| ###
| ###
| 1.955
| ###
|
|
| 15.6
| 15.6
| 0.0 |
2010-Jun-29 Tue
| ###
| ###
| ###
| ###
| 45,582
| 0
| ###
| ###
| 0.0 |
2010-Jun-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-25 Fri
| ###
| ###
| ###
| ###
| 187,547
| 0
| ###
| ###
| 0.0 |
2010-Jun-24 Thu
| ###
| ###
| ###
| ###
| 173,422
| 0
| ###
| ###
| 0.0 |
2010-Jun-23 Wed
| ###
| ###
| ###
| ###
| 126,888
| 0
| ###
| ###
| 0.0 |
2010-Jun-22 Tue
| ###
| ###
| ###
| ###
| 251,885
| 0
| 89.7
| 89.7
| 0.0 |
2010-Jun-21 Mon
| ###
| ###
| ###
| ###
| 262,688
| 0
| 12.8
| 12.8
| 0.0 |
2010-Jun-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-17 Thu
| ###
| ###
| ###
| ###
| 182,678
| 0
| 76.1
| 76.1
| 0.0 |
2010-Jun-16 Wed
| 2.21
| 2.21
| ###
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2010-Jun-15 Tue
| 2.23
| 2.25
| ###
| ###
| 884,644
| 995,224
| ###
| ###
| 0.0 |
2010-Jun-11 Fri
| ###
| 2.21
| ###
| 2.21
| 329,987
| ###
| 83.2
| 83.2
| 0.2 |
2010-Jun-10 Thu
| ###
| ###
| ###
| ###
| 59,079
| 0
| 73.9
| 73.9
| 0.0 |
2010-Jun-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-08 Tue
| ###
| ###
| ###
| ###
| 774,242
| 0
| 86.9
| 86.9
| 0.0 |
2010-Jun-07 Mon
| ###
| ###
| ###
| ###
| 831,048
| 0
| 92.9
| 92.9
| 0.0 |
2010-Jun-04 Fri
| ###
| ###
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2010-Jun-03 Thu
| ###
| ###
| 1.985
| ###
| 233,282
| ###
| ###
| ###
| 0.0 |
2010-Jun-02 Wed
| ###
| ###
| ###
| ###
| 462,272
| 0
| ###
| ###
| 0.0 |
2010-Jun-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-31 Mon
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2010-May-28 Fri
| 1.88
| ###
| 1.88
| ###
| 337,571
| ###
| 70.9
| 70.9
| 0.0 |
2010-May-27 Thu
| 1.86
| 1.87
| ###
| 1.86
| 159,424
| ###
| 62.0
| 62.0
| 0.1 |
2010-May-26 Wed
| 1.825
| 1.86
| 1.825
| 1.855
|
|
| ###
| ###
| 0.1 |
2010-May-25 Tue
| 1.785
| 1.82
| 1.77
| 1.82
| 230,523
| 413,788
| 91.2
| 91.2
| ### |
2010-May-24 Mon
| 1.755
| 1.8
| 1.755
| 1.785
| 122,325
| ###
| 72.9
| 72.9
| 0.1 |
2010-May-21 Fri
| 1.7
| 1.775
| ###
| ###
| 318,529
| ###
| ###
| ###
| 0.0 |
2010-May-20 Thu
| 1.79
| ###
| 1.75
| 1.79
|
|
| 84.0
| 84.0
| 0.1 |
2010-May-19 Wed
| 1.785
| 1.8
| 1.72
| 1.8
|
|
| 85.3
| 85.3
| 0.1 |
2010-May-18 Tue
| 1.79
| 1.81
| 1.77
| 1.8
| 1,483,483
| ###
| ###
| ###
| 0.1 |
2010-May-17 Mon
| 1.79
| 1.81
| 1.75
| 1.81
| 177,352
| 315,686
| ###
| ###
| ### |
2010-May-14 Fri
| 1.78
| ###
| 1.77
| ###
| 88,621
| 78,429
| ###
| ###
| 0.0 |
2010-May-13 Thu
| 1.75
| 1.78
| 1.75
| 1.78
| 272,222
| 480,471
| 74.9
| 74.9
| 0.1 |
2010-May-12 Wed
| 1.75
| 1.755
| 1.73
| 1.75
| 181,051
| 315,481
| ###
| ###
| 0.1 |
2010-May-11 Tue
| 1.74
| 1.76
| 1.725
| 1.76
| 117,147
| 204,128
| 85.9
| 85.9
| 0.1 |
2010-May-10 Mon
| 1.74
| 1.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-07 Fri
| ###
| 1.72
| ###
| 1.7
|
|
| 64.3
| 64.3
| ### |
2010-May-06 Thu
| 1.75
| ###
| ###
| 1.76
|
|
| 79.0
| 79.0
| 0.1 |
2010-May-05 Wed
| 1.78
| 1.79
| 1.7
| 1.79
| 270,223
| ###
| ###
| ###
| 0.1 |
2010-May-04 Tue
| 1.8
| ###
| 1.77
| 1.785
|
|
| 48.5
| 48.5
| 0.1 |
2010-May-03 Mon
| ###
| 1.82
| 1.76
| 1.76
|
|
| ###
| ###
| 0.1 |
2010-Apr-30 Fri
| 1.81
| 1.825
| ###
| ###
| 55,159
| ###
| 38.6
| 38.6
| 0.0 |
2010-Apr-29 Thu
| 1.81
| 1.82
| 1.8
| ###
| 32,883
| ###
| ###
| ###
| 0.0 |
2010-Apr-28 Wed
| 1.79
| 1.81
| 1.77
| 1.8
|
|
| ###
| ###
| 0.1 |
2010-Apr-27 Tue
| 1.86
| 1.87
| 1.83
| 1.84
|
|
| 30.8
| 30.8
| ### |
2010-Apr-23 Fri
| 1.85
| 1.86
| ###
| 1.85
| 142,848
| 132,848
| ###
| ###
| 0.1 |
2010-Apr-22 Thu
| 1.87
| 1.87
| 1.845
| 1.86
|
|
| ###
| ###
| 0.1 |
2010-Apr-21 Wed
| 1.76
| 1.875
| 1.76
| 1.875
|
|
| ###
| ###
| ### |
2010-Apr-20 Tue
| 1.77
| 1.81
| 1.75
| 1.79
|
|
| ###
| ###
| 0.1 |
2010-Apr-19 Mon
| 1.73
| 1.75
| 1.73
| 1.74
| 34,744
| 60,454
| ###
| ###
| 0.1 |
2010-Apr-16 Fri
| 1.73
| 1.77
| 1.73
| 1.77
|
|
| ###
| ###
| ### |
2010-Apr-15 Thu
| 1.73
| 1.745
| 1.72
| 1.73
|
|
| ###
| ###
| ### |
2010-Apr-14 Wed
| 1.755
| 1.77
| ###
| 1.73
|
|
| ###
| ###
| ### |
2010-Apr-13 Tue
| 1.79
| ###
| 1.75
| 1.755
| 89,883
| 78,647
| 26.5
| 26.5
| 0.1 |
2010-Apr-12 Mon
| 1.785
| 1.79
| 1.75
| 1.78
|
|
| ###
| ###
| 0.1 |
2010-Apr-09 Fri
| 1.73
| 1.785
| 1.73
| 1.78
|
|
| ###
| ###
| 0.1 |
2010-Apr-08 Thu
| ###
| 1.73
| ###
| 1.73
|
|
| 85.0
| 85.0
| ### |
2010-Apr-07 Wed
| 1.685
| 1.71
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2010-Apr-06 Tue
| 1.71
| 1.71
| ###
| ###
| 30,073
| ###
| 23.1
| 23.1
| 0.0 |
2010-Apr-01 Thu
| 1.72
| 1.72
| ###
| ###
|
|
| 16.1
| 16.1
| 0.0 |
2010-Mar-31 Wed
| 1.725
| 1.725
| ###
| 1.725
|
|
| 72.0
| 72.0
| ### |
2010-Mar-30 Tue
| 1.7
| 1.725
| 1.7
| 1.7
| 61,227
| 104,851
| ###
| ###
| ### |
2010-Mar-29 Mon
| 1.71
| 1.725
| ###
| 1.725
| 174,180
| ###
| ###
| ###
| ### |
2010-Mar-26 Fri
| ###
| ###
| 1.71
| 1.71
| 50,278
| 42,987
| ###
| ###
| 0.1 |
2010-Mar-25 Thu
| 1.7
| 1.71
| ###
| ###
| 358,944
| ###
| ###
| ###
| 0.0 |
2010-Mar-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-23 Tue
| ###
| ###
| 1.7
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-22 Mon
| 1.73
| ###
| ###
| ###
| 118,127
| 0
| 30.9
| 30.9
| 0.0 |
2010-Mar-19 Fri
| 1.71
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-18 Thu
| ###
| 1.75
| 1.7
| ###
| 349,080
| ###
| 18.8
| 18.8
| 0.0 |
2010-Mar-17 Wed
| 1.785
| 1.785
| 1.73
| ###
| 241,188
| 423,887
| ###
| ###
| 0.0 |
2010-Mar-16 Tue
| 1.84
| 1.855
| 1.83
| 1.85
| 206,548
| ###
| ###
| ###
| 0.1 |
2010-Mar-15 Mon
| 1.86
| 1.86
| 1.83
| 1.83
|
|
| 27.9
| 27.9
| ### |
2010-Mar-12 Fri
| 1.85
| ###
| ###
| 1.845
| 124,451
| 0
| 30.5
| 30.5
| ### |
2010-Mar-11 Thu
| 1.85
| 1.86
| 1.84
| 1.84
|
|
| 33.0
| 33.0
| ### |
2010-Mar-10 Wed
| ###
| 1.845
| 1.82
| 1.82
|
|
| ###
| ###
| ### |
2010-Mar-09 Tue
| 1.85
| 1.86
| 1.83
| ###
| 348,146
| 642,329
| ###
| ###
| 0.0 |
2010-Mar-08 Mon
| 1.85
| 1.85
| 1.84
| 1.84
|
|
| 29.2
| 29.2
| ### |
2010-Mar-05 Fri
| 1.845
| 1.845
| ###
| ###
| 215,558
| 198,852
| 17.8
| 17.8
| 0.0 |
2010-Mar-04 Thu
| 1.86
| 1.86
| ###
| ###
| 155,748
| 144,845
| ###
| ###
| 0.0 |
2010-Mar-03 Wed
| ###
| ###
| 1.845
| 1.86
| 627,677
| ###
| 30.6
| 30.6
| 0.1 |
2010-Mar-02 Tue
| 1.83
| 1.87
| 1.83
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2010-Mar-01 Mon
| ###
| 1.83
| 1.8
| 1.83
|
|
| ###
| ###
| ### |
2010-Feb-26 Fri
| 1.79
| 1.8
| ###
| 1.8
|
|
| 75.3
| 75.3
| 0.1 |
2010-Feb-25 Thu
| 1.82
| 1.83
| 1.79
| 1.79
| 288,149
| 521,549
| 35.1
| 35.1
| 0.1 |
2010-Feb-24 Wed
| 1.79
| 1.845
| 1.755
| 1.78
|
|
| 32.2
| 32.2
| 0.1 |
2010-Feb-23 Tue
| 1.58
| 1.8
| 1.58
| 1.79
|
|
| ###
| ###
| 0.1 |
2010-Feb-22 Mon
| ###
| ###
| 1.58
| 1.59
| 162,022
| ###
| ###
| ###
| ### |
2010-Feb-19 Fri
| ###
| ###
| ###
| ###
| 124,122
| 0
| 31.4
| 31.4
| 0.0 |
2010-Feb-18 Thu
| ###
| 1.645
| ###
| 1.645
|
|
| ###
| ###
| 0.1 |
2010-Feb-17 Wed
| 1.57
| ###
| 1.57
| ###
| 81,175
| 63,722
| 79.9
| 79.9
| 0.0 |
2010-Feb-16 Tue
| ###
| ###
| 1.555
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-15 Mon
| ###
| ###
| ###
| 1.59
| 22,647
| 0
| 91.1
| 91.1
| ### |
2010-Feb-12 Fri
| 1.57
| ###
| 1.53
| 1.53
|
|
| ###
| ###
| ### |
2010-Feb-11 Thu
| ###
| ###
| ###
| ###
| 19,048
| 0
| ###
| ###
| 0.0 |
2010-Feb-10 Wed
| 1.585
| ###
| 1.585
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2010-Feb-09 Tue
| 1.54
| 1.56
| 1.52
| 1.55
| 85,083
| 131,027
| 76.3
| 76.3
| ### |
2010-Feb-08 Mon
| 1.59
| 1.59
| 1.54
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-05 Fri
| ###
| ###
| 1.59
| ###
| 226,541
| ###
| ###
| ###
| 0.0 |
2010-Feb-04 Thu
| ###
| ###
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2010-Feb-03 Wed
| ###
| 1.655
| ###
| ###
| 112,551
| ###
| 26.6
| 26.6
| 0.0 |
2010-Feb-02 Tue
| 1.58
| 1.645
| 1.56
| 1.645
|
|
| 87.6
| 87.6
| 0.1 |
2010-Feb-01 Mon
| ###
| ###
| 1.58
| 1.58
|
|
| ###
| ###
| 0.1 |
2010-Jan-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-25 Mon
| ###
| ###
| ###
| ###
| 181,949
| 0
| ###
| ###
| 0.0 |
2010-Jan-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-21 Thu
| ###
| ###
| ###
| 1.685
| 89,179
| 0
| ###
| ###
| ### |
2010-Jan-20 Wed
| ###
| 1.655
| ###
| ###
| 308,458
| 255,248
| ###
| ###
| 0.0 |
2010-Jan-19 Tue
| 1.73
| 1.74
| ###
| 1.685
| 283,473
| 246,621
| ###
| ###
| ### |
2010-Jan-18 Mon
| 1.75
| 1.75
| 1.73
| 1.745
| 100,251
| ###
| 31.0
| 31.0
| 0.1 |
2010-Jan-15 Fri
| 1.74
| 1.75
| 1.73
| 1.745
| 66,227
| ###
| ###
| ###
| 0.1 |
2010-Jan-14 Thu
| 1.75
| 1.76
| 1.745
| 1.75
| 100,647
| 176,383
| ###
| ###
| 0.1 |
2010-Jan-13 Wed
| 1.76
| 1.775
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
2010-Jan-12 Tue
| 1.78
| 1.79
| 1.77
| 1.775
| 93,528
| 166,479
| ###
| ###
| ### |
2010-Jan-11 Mon
| 1.76
| 1.78
| 1.74
| 1.775
| 154,887
| ###
| ###
| ###
| ### |
2010-Jan-08 Fri
| 1.79
| 1.79
| 1.74
| 1.755
|
|
| 19.9
| 19.9
| 0.1 |
2010-Jan-07 Thu
| 1.785
| 1.79
| 1.75
| ###
| 97,522
| ###
| 24.7
| 24.7
| 0.0 |
2010-Jan-06 Wed
| 1.78
| 1.79
| 1.76
| 1.79
|
|
| 69.4
| 69.4
| 0.1 |
2010-Jan-05 Tue
| 1.77
| 1.785
| 1.745
| 1.77
|
|
| ###
| ###
| ### |
2010-Jan-04 Mon
| 1.77
| 1.77
| ###
| 1.74
| 133,226
| ###
| ###
| ###
| 0.1 |
2009-Dec-31 Thu
| 1.73
| 1.77
| 1.73
| 1.77
|
|
| ###
| ###
| ### |
2009-Dec-30 Wed
| 1.72
| 1.73
| 1.7
| 1.73
| 56,884
| 97,556
| 76.1
| 76.1
| ### |
2009-Dec-29 Tue
| ###
| 1.73
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2009-Dec-24 Thu
| ###
| ###
| ###
| ###
|
|
| 64.4
| 64.4
| 0.0 |
2009-Dec-23 Wed
| ###
| ###
| ###
| 1.685
| 57,872
| 0
| 75.4
| 75.4
| ### |
2009-Dec-22 Tue
| ###
| ###
| ###
| ###
| 28,343
| 0
| 67.9
| 67.9
| 0.0 |
2009-Dec-21 Mon
| ###
| ###
| ###
| ###
| 90,153
| 0
| 72.9
| 72.9
| 0.0 |
2009-Dec-18 Fri
| ###
| ###
| ###
| ###
| 63,579
| 0
| 21.0
| 21.0
| 0.0 |
2009-Dec-17 Thu
| ###
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2009-Dec-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-15 Tue
| ###
| ###
| ###
| ###
| 52,474
| 0
| 81.1
| 81.1
| 0.0 |
2009-Dec-14 Mon
| ###
| ###
| ###
| ###
| 135,977
| 0
| 35.1
| 35.1
| 0.0 |
2009-Dec-11 Fri
| 1.655
| 1.655
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-10 Thu
| ###
| ###
| ###
| ###
| 88,975
| 0
| ###
| ###
| 0.0 |
2009-Dec-09 Wed
| ###
| ###
| 1.655
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2009-Dec-08 Tue
| ###
| ###
| 1.655
| ###
| 89,721
| 74,244
| ###
| ###
| 0.0 |
2009-Dec-07 Mon
| ###
| ###
| ###
| 1.685
|
|
| ###
| ###
| ### |
2009-Dec-04 Fri
| 1.7
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-03 Thu
| ###
| ###
| ###
| ###
| 605,672
| 0
| ###
| ###
| 0.0 |
2009-Dec-02 Wed
| ###
| ###
| ###
| 1.645
|
|
| ###
| ###
| 0.1 |
2009-Dec-01 Tue
| 1.685
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-30 Mon
| ###
| 1.685
| ###
| 1.675
| 40,154
| 33,829
| ###
| ###
| ### |
2009-Nov-27 Fri
| ###
| 1.7
| ###
| 1.675
|
|
| 39.0
| 39.0
| ### |
2009-Nov-26 Thu
| ###
| 1.73
| ###
| 1.73
|
|
| ###
| ###
| ### |
2009-Nov-25 Wed
| ###
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-24 Tue
| 1.74
| 1.74
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2009-Nov-23 Mon
| 1.725
| ###
| 1.7
| 1.74
|
|
| 72.7
| 72.7
| 0.1 |
2009-Nov-20 Fri
| 1.71
| 1.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-19 Thu
| ###
| 1.755
| ###
| 1.725
|
|
| 34.5
| 34.5
| ### |
2009-Nov-18 Wed
| 1.745
| 1.76
| 1.73
| 1.73
| 26,680
| 46,556
| ###
| ###
| ### |
2009-Nov-17 Tue
| ###
| 1.78
| 1.73
| 1.73
| 124,288
| 218,125
| ###
| ###
| ### |
2009-Nov-16 Mon
| 1.74
| 1.79
| 1.74
| 1.755
| 122,077
| ###
| 71.8
| 71.8
| 0.1 |
2009-Nov-13 Fri
| 1.73
| 1.73
| ###
| 1.725
| 42,520
| 36,779
| 29.2
| 29.2
| ### |
2009-Nov-12 Thu
| 1.76
| 1.76
| 1.725
| 1.73
|
|
| ###
| ###
| ### |
2009-Nov-11 Wed
| 1.74
| 1.755
| 1.72
| 1.745
| 54,978
| 95,524
| 69.8
| 69.8
| 0.1 |
2009-Nov-10 Tue
| 1.74
| 1.78
| 1.73
| 1.74
|
|
| 70.3
| 70.3
| 0.1 |
2009-Nov-09 Mon
| 1.7
| 1.74
| ###
| 1.72
|
|
| ###
| ###
| 0.1 |
2009-Nov-06 Fri
| 1.73
| 1.73
| ###
| 1.71
|
|
| ###
| ###
| 0.1 |
2009-Nov-05 Thu
| 1.74
| 1.74
| ###
| ###
|
|
| 15.6
| 15.6
| 0.0 |
2009-Nov-04 Wed
| 1.725
| 1.74
| ###
| ###
| 76,028
| 66,144
| ###
| ###
| 0.0 |
2009-Nov-03 Tue
| ###
| ###
| ###
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2009-Nov-02 Mon
| 1.72
| 1.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-30 Fri
| 1.8
| ###
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
2009-Oct-29 Thu
| 1.78
| 1.78
| ###
| 1.745
| 270,773
| 240,987
| 36.4
| 36.4
| 0.1 |
2009-Oct-28 Wed
| 1.83
| 1.85
| 1.775
| 1.8
| 179,257
| ###
| ###
| ###
| 0.1 |
2009-Oct-27 Tue
| 1.845
| 1.845
| 1.81
| 1.82
|
|
| 38.2
| 38.2
| ### |
2009-Oct-26 Mon
| 1.84
| 1.885
| 1.83
| 1.85
|
|
| ###
| ###
| 0.1 |
2009-Oct-23 Fri
| ###
| 1.89
| ###
| ###
| 355,348
| ###
| 81.3
| 81.3
| 0.0 |
2009-Oct-22 Thu
| 1.75
| 1.785
| 1.75
| 1.785
|
|
| 82.7
| 82.7
| 0.1 |
2009-Oct-21 Wed
| 1.75
| 1.775
| 1.75
| 1.75
|
|
| 67.4
| 67.4
| 0.1 |
2009-Oct-20 Tue
| 1.82
| 1.82
| 1.75
| 1.75
| 218,744
| 390,458
| ###
| ###
| 0.1 |
2009-Oct-19 Mon
| 1.85
| 1.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-16 Fri
| 1.825
| 1.84
| ###
| 1.825
| 229,543
| 211,179
| ###
| ###
| ### |
2009-Oct-15 Thu
| 1.8
| 1.85
| 1.785
| 1.81
| 422,541
| ###
| ###
| ###
| ### |
2009-Oct-14 Wed
| 1.73
| ###
| 1.72
| 1.75
|
|
| ###
| ###
| 0.1 |
2009-Oct-13 Tue
| 1.7
| 1.745
| 1.7
| 1.72
| 420,643
| 724,557
| ###
| ###
| 0.1 |
2009-Oct-12 Mon
| ###
| 1.7
| ###
| 1.7
| 374,980
| ###
| 88.6
| 88.6
| ### |
2009-Oct-09 Fri
| ###
| ###
| 1.625
| 1.625
| 164,823
| ###
| ###
| ###
| ### |
2009-Oct-08 Thu
| ###
| 1.645
| ###
| ###
| 193,743
| 159,353
| 67.1
| 67.1
| 0.0 |
2009-Oct-07 Wed
| ###
| ###
| 1.59
| ###
| 1,720,289
| 1,367,629
| ###
| ###
| 0.0 |
2009-Oct-06 Tue
| ###
| ###
| 1.59
| ###
| 169,643
| ###
| ###
| ###
| 0.0 |
2009-Oct-05 Mon
| ###
| ###
| ###
| ###
| 44,889
| 0
| 72.9
| 72.9
| 0.0 |
2009-Oct-02 Fri
| ###
| ###
| 1.585
| ###
|
|
| 39.2
| 39.2
| 0.0 |
2009-Oct-01 Thu
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2009-Sep-30 Wed
| 1.625
| ###
| ###
| ###
| 139,477
| 0
| 33.5
| 33.5
| 0.0 |
2009-Sep-29 Tue
| ###
| ###
| ###
| ###
| 230,726
| 0
| 20.6
| 20.6
| 0.0 |
2009-Sep-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-25 Fri
| ###
| 1.685
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-24 Thu
| 1.7
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-23 Wed
| ###
| 1.71
| ###
| 1.71
|
|
| ###
| ###
| 0.1 |
2009-Sep-22 Tue
| 1.7
| 1.71
| 1.685
| ###
| 124,529
| 211,387
| 74.3
| 74.3
| 0.0 |
2009-Sep-21 Mon
| 1.71
| 1.71
| 1.7
| 1.71
|
|
| 71.9
| 71.9
| 0.1 |
2009-Sep-18 Fri
| 1.72
| 1.72
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2009-Sep-17 Thu
| 1.72
| 1.72
| 1.7
| 1.71
| 313,786
| 536,574
| ###
| ###
| 0.1 |
2009-Sep-16 Wed
| 1.71
| 1.72
| 1.7
| 1.71
|
|
| ###
| ###
| 0.1 |
2009-Sep-15 Tue
| ###
| ###
| ###
| 1.71
|
|
| 75.2
| 75.2
| 0.1 |
2009-Sep-14 Mon
| 1.725
| 1.725
| ###
| ###
| 202,070
| 174,285
| 31.1
| 31.1
| 0.0 |
2009-Sep-11 Fri
| 1.73
| ###
| 1.73
| 1.73
|
|
| 65.9
| 65.9
| ### |
2009-Sep-10 Thu
| 1.73
| 1.74
| 1.72
| 1.725
|
|
| ###
| ###
| ### |
2009-Sep-09 Wed
| 1.73
| 1.75
| 1.72
| 1.73
|
|
| 71.1
| 71.1
| ### |
2009-Sep-08 Tue
| 1.73
| 1.74
| 1.71
| 1.72
|
|
| 26.0
| 26.0
| 0.1 |
2009-Sep-07 Mon
| 1.75
| 1.75
| 1.72
| 1.72
|
|
| 23.4
| 23.4
| 0.1 |
2009-Sep-04 Fri
| 1.725
| 1.77
| 1.71
| 1.72
|
|
| ###
| ###
| 0.1 |
2009-Sep-03 Thu
| 1.725
| 1.775
| 1.72
| 1.775
|
|
| 81.2
| 81.2
| ### |
2009-Sep-02 Wed
| 1.72
| 1.73
| ###
| ###
| 127,253
| 110,073
| 33.6
| 33.6
| 0.0 |
2009-Sep-01 Tue
| 1.73
| 1.75
| ###
| 1.71
|
|
| 28.7
| 28.7
| 0.1 |
2009-Aug-31 Mon
| 1.7
| 1.75
| ###
| 1.75
| 293,826
| ###
| ###
| ###
| 0.1 |
2009-Aug-28 Fri
| 1.75
| 1.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-27 Thu
| 1.77
| 1.8
| 1.74
| 1.74
|
|
| 26.0
| 26.0
| 0.1 |
2009-Aug-26 Wed
| 1.855
| 1.87
| 1.74
| 1.75
| 735,042
| 1,326,750
| 7.4
| 7.4
| 0.1 |
2009-Aug-25 Tue
| ###
| ###
| ###
| 1.85
| 753,050
| 0
| ###
| ###
| 0.1 |
2009-Aug-24 Mon
| ###
| ###
| ###
| ###
| 87,244
| 0
| 81.0
| 81.0
| 0.0 |
2009-Aug-21 Fri
| ###
| ###
| ###
| ###
| 79,276
| 0
| 34.3
| 34.3
| 0.0 |
2009-Aug-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-19 Wed
| ###
| ###
| ###
| ###
| 64,820
| 0
| ###
| ###
| 0.0 |
2009-Aug-18 Tue
| ###
| ###
| ###
| ###
| 68,476
| 0
| 19.6
| 19.6
| 0.0 |
2009-Aug-17 Mon
| ###
| ###
| ###
| ###
| 50,547
| 0
| 22.3
| 22.3
| 0.0 |
2009-Aug-14 Fri
| ###
| ###
| ###
| ###
| 117,855
| 0
| ###
| ###
| 0.0 |
2009-Aug-13 Thu
| 2
| ###
| ###
| 2
| 141,054
| 0
| 60.0
| 60.0
| 0.1 |
2009-Aug-12 Wed
| 2
| ###
| ###
| 2
|
|
| 67.4
| 67.4
| 0.1 |
2009-Aug-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-10 Mon
| ###
| 1.975
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2009-Aug-07 Fri
| ###
| ###
| 1.945
| ###
| 20,759
| 20,188
| ###
| ###
| 0.0 |
2009-Aug-06 Thu
| ###
| 2
| ###
| ###
| 89,443
| 89,443
| 19.2
| 19.2
| 0.0 |
2009-Aug-05 Wed
| ###
| ###
| ###
| ###
| 285,479
| 0
| ###
| ###
| 0.0 |
2009-Aug-04 Tue
| ###
| ###
| ###
| 1.985
|
|
| ###
| ###
| ### |
2009-Aug-03 Mon
| ###
| ###
| ###
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2009-Jul-31 Fri
| 1.77
| 1.82
| 1.76
| 1.8
|
|
| 76.7
| 76.7
| 0.1 |
2009-Jul-30 Thu
| 1.775
| ###
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
2009-Jul-29 Wed
| 1.8
| 1.8
| 1.76
| 1.78
| 67,578
| 120,288
| 25.9
| 25.9
| 0.1 |
2009-Jul-28 Tue
| 1.81
| 1.81
| 1.79
| 1.8
|
|
| ###
| ###
| 0.1 |
2009-Jul-27 Mon
| 1.825
| 1.825
| 1.78
| 1.79
|
|
| ###
| ###
| 0.1 |
2009-Jul-24 Fri
| 1.8
| 1.82
| 1.79
| 1.8
| 129,046
| 232,928
| 70.6
| 70.6
| 0.1 |
2009-Jul-23 Thu
| 1.79
| 1.845
| 1.77
| 1.8
| 84,543
| ###
| ###
| ###
| 0.1 |
2009-Jul-22 Wed
| 1.75
| 1.82
| 1.75
| 1.8
| 196,647
| ###
| 85.0
| 85.0
| 0.1 |
2009-Jul-21 Tue
| 1.755
| 1.82
| ###
| ###
| 737,283
| 670,927
| ###
| ###
| 0.0 |
2009-Jul-20 Mon
| 1.75
| 1.775
| 1.72
| 1.72
| 157,824
| ###
| ###
| ###
| 0.1 |
2009-Jul-17 Fri
| 1.745
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-16 Thu
| 1.685
| 1.745
| 1.685
| 1.73
|
|
| 85.4
| 85.4
| ### |
2009-Jul-15 Wed
| 1.685
| 1.685
| 1.655
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-14 Tue
| ###
| ###
| ###
| ###
| 69,288
| 0
| ###
| ###
| 0.0 |
2009-Jul-13 Mon
| 1.74
| 1.77
| 1.7
| 1.71
| 87,251
| 151,380
| ###
| ###
| 0.1 |
2009-Jul-10 Fri
| ###
| 1.75
| 1.675
| 1.7
| 85,941
| 147,173
| 68.4
| 68.4
| ### |
2009-Jul-09 Thu
| ###
| 1.7
| ###
| 1.7
| 50,144
| 42,622
| ###
| ###
| ### |
2009-Jul-08 Wed
| 1.57
| ###
| 1.57
| ###
| 162,022
| 127,187
| 94.4
| 94.4
| 0.0 |
2009-Jul-07 Tue
| 1.59
| 1.59
| 1.56
| 1.585
|
|
| 39.0
| 39.0
| ### |
2009-Jul-06 Mon
| 1.59
| ###
| 1.58
| 1.59
|
|
| ###
| ###
| ### |
2009-Jul-03 Fri
| ###
| ###
| 1.58
| 1.58
|
|
| 13.2
| 13.2
| 0.1 |
2009-Jul-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-01 Wed
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2009-Jun-30 Tue
| ###
| 1.675
| 1.625
| ###
| 626,323
| ###
| ###
| ###
| 0.0 |
2009-Jun-29 Mon
| 1.675
| ###
| ###
| ###
|
|
| 37.9
| 37.9
| 0.0 |
2009-Jun-26 Fri
| ###
| ###
| ###
| ###
| 523,758
| 0
| ###
| ###
| 0.0 |
2009-Jun-25 Thu
| 1.685
| ###
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2009-Jun-24 Wed
| ###
| ###
| 1.675
| 1.685
|
|
| ###
| ###
| ### |
2009-Jun-23 Tue
| ###
| 1.7
| ###
| 1.685
|
|
| ###
| ###
| ### |
2009-Jun-22 Mon
| 1.7
| 1.75
| ###
| ###
| 80,380
| ###
| 78.5
| 78.5
| 0.0 |
2009-Jun-19 Fri
| 1.7
| 1.72
| 1.675
| 1.685
| 2,325,827
| ###
| 34.0
| 34.0
| ### |
2009-Jun-18 Thu
| 1.755
| 1.76
| ###
| 1.7
| 112,854
| ###
| ###
| ###
| ### |
2009-Jun-17 Wed
| ###
| 1.77
| ###
| 1.76
| 70,220
| 62,144
| 82.7
| 82.7
| 0.1 |
2009-Jun-16 Tue
| 1.78
| 1.78
| 1.73
| 1.75
|
|
| 33.7
| 33.7
| 0.1 |
2009-Jun-15 Mon
| 1.755
| 1.8
| 1.755
| 1.76
| 211,984
| ###
| ###
| ###
| 0.1 |
2009-Jun-12 Fri
| 1.785
| 1.79
| 1.755
| 1.755
|
|
| ###
| ###
| 0.1 |
2009-Jun-11 Thu
| ###
| ###
| 1.77
| 1.79
|
|
| ###
| ###
| 0.1 |
2009-Jun-10 Wed
| 1.81
| 1.84
| 1.79
| 1.8
|
|
| ###
| ###
| 0.1 |
2009-Jun-09 Tue
| 1.82
| 1.82
| 1.785
| 1.79
|
|
| ###
| ###
| 0.1 |
2009-Jun-05 Fri
| 1.81
| 1.85
| 1.78
| 1.81
|
|
| 69.9
| 69.9
| ### |
2009-Jun-04 Thu
| 1.85
| 1.85
| 1.79
| 1.8
| 65,271
| ###
| ###
| ###
| 0.1 |
2009-Jun-03 Wed
| 1.85
| 1.85
| 1.83
| 1.85
|
|
| 61.7
| 61.7
| 0.1 |
2009-Jun-02 Tue
| 1.85
| 1.88
| 1.79
| 1.85
|
|
| 66.2
| 66.2
| 0.1 |
2009-Jun-01 Mon
| ###
| 1.85
| ###
| 1.85
| 407,543
| 376,977
| ###
| ###
| 0.1 |
2009-May-29 Fri
| 1.8
| 1.8
| ###
| 1.7
|
|
| 6.7
| 6.7
| ### |
2009-May-28 Thu
| 1.82
| 1.825
| 1.775
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-27 Wed
| 1.85
| 1.89
| 1.82
| 1.85
| 321,183
| ###
| ###
| ###
| 0.1 |
2009-May-26 Tue
| 1.985
| 1.985
| 1.825
| 1.855
|
|
| 5.5
| 5.5
| 0.1 |
2009-May-25 Mon
| 1.985
| ###
| ###
| ###
| 33,954
| 0
| 84.8
| 84.8
| 0.0 |
2009-May-22 Fri
| ###
| ###
| ###
| ###
| 87,440
| 0
| ###
| ###
| 0.0 |
2009-May-21 Thu
| 1.985
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-20 Wed
| ###
| ###
| ###
| ###
| 17,378
| 0
| 25.0
| 25.0
| 0.0 |
2009-May-19 Tue
| ###
| ###
| ###
| 1.975
| 121,554
| 0
| ###
| ###
| ### |
2009-May-18 Mon
| 2
| ###
| ###
| ###
|
|
| 40.7
| 40.7
| 0.0 |
2009-May-15 Fri
| ###
| ###
| ###
| 2
|
|
| 26.4
| 26.4
| 0.1 |
2009-May-14 Thu
| ###
| ###
| 2
| 2
|
|
| 31.4
| 31.4
| 0.1 |
2009-May-13 Wed
| ###
| ###
| ###
| ###
| 96,444
| 0
| ###
| ###
| 0.0 |
2009-May-12 Tue
| ###
| ###
| ###
| ###
| 68,584
| 0
| ###
| ###
| 0.0 |
2009-May-11 Mon
| 2.22
| 2.23
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2009-May-08 Fri
| ###
| 2.22
| ###
| 2.2
|
|
| 66.5
| 66.5
| 0.2 |
2009-May-07 Thu
| 2.25
| 2.26
| ###
| ###
| 541,250
| ###
| 11.7
| 11.7
| 0.0 |
2009-May-06 Wed
| 2.27
| 2.28
| ###
| ###
|
|
| 16.1
| 16.1
| 0.0 |
2009-May-05 Tue
| 2.22
| 2.29
| ###
| 2.28
|
|
| 80.5
| 80.5
| 0.2 |
2009-May-04 Mon
| 2.22
| 2.24
| ###
| 2.2
|
|
| 21.0
| 21.0
| 0.2 |
2009-May-01 Fri
| 2.22
| 2.25
| 2.2
| 2.24
|
|
| 73.3
| 73.3
| ### |
2009-Apr-30 Thu
| 2.22
| 2.22
| ###
| 2.22
| 527,753
| ###
| ###
| ###
| 0.2 |
2009-Apr-29 Wed
| 2.2
| 2.23
| 2.2
| 2.23
|
|
| ###
| ###
| ### |
2009-Apr-28 Tue
| ###
| 2.22
| ###
| 2.21
| 313,420
| ###
| 73.8
| 73.8
| 0.2 |
2009-Apr-27 Mon
| ###
| 2.23
| ###
| 2.23
|
|
| 86.1
| 86.1
| ### |
2009-Apr-24 Fri
| 2.2
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-23 Thu
| 2.21
| 2.23
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2009-Apr-22 Wed
| 2.2
| 2.25
| ###
| 2.22
|
|
| 76.3
| 76.3
| 0.2 |
2009-Apr-21 Tue
| 2.26
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-20 Mon
| 2.48
| 2.48
| ###
| ###
| 148,227
| ###
| 10.9
| 10.9
| 0.0 |
2009-Apr-17 Fri
| 2.49
| 2.49
| ###
| ###
| 543,527
| ###
| 6.1
| 6.1
| 0.0 |
2009-Apr-16 Thu
| ###
| 2.46
| 2.29
| 2.4
| 530,227
| 1,259,289
| ###
| ###
| ### |
2009-Apr-15 Wed
| 2.28
| ###
| 2.25
| ###
| 24,257
| 27,289
| 74.4
| 74.4
| 0.0 |
2009-Apr-14 Tue
| 2.23
| ###
| 2.23
| 2.28
|
|
| ###
| ###
| 0.2 |
2009-Apr-09 Thu
| 2.22
| 2.23
| 2.2
| 2.21
| 22,552
| 49,952
| 23.7
| 23.7
| 0.2 |
2009-Apr-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-07 Tue
| ###
| ###
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2009-Apr-06 Mon
| 2.24
| ###
| 2.2
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-03 Fri
| ###
| 2.25
| ###
| 2.25
|
|
| ###
| ###
| ### |
2009-Apr-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-01 Wed
| ###
| ###
| ###
| ###
| 72,880
| 0
| ###
| ###
| 0.0 |
2009-Mar-31 Tue
| ###
| 2.2
| ###
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2009-Mar-30 Mon
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-27 Fri
| ###
| ###
| ###
| ###
| 474,341
| 0
| 87.7
| 87.7
| 0.0 |
2009-Mar-26 Thu
| ###
| ###
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2009-Mar-25 Wed
| ###
| ###
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2009-Mar-24 Tue
| ###
| ###
| ###
| ###
| 52,051
| 0
| ###
| ###
| 0.0 |
2009-Mar-23 Mon
| ###
| ###
| ###
| ###
| 68,975
| 0
| 21.0
| 21.0
| 0.0 |
2009-Mar-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-19 Thu
| ###
| ###
| ###
| ###
| 190,281
| 0
| ###
| ###
| 0.0 |
2009-Mar-18 Wed
| 1.89
| ###
| 1.89
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2009-Mar-17 Tue
| 1.85
| ###
| 1.85
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-16 Mon
| ###
| 1.825
| 1.81
| 1.81
|
|
| 25.0
| 25.0
| ### |
2009-Mar-13 Fri
| 1.81
| 1.81
| 1.81
| 1.81
|
|
| 60.1
| 60.1
| ### |
2009-Mar-12 Thu
| ###
| 1.84
| ###
| ###
| 9,440
| 8,684
| ###
| ###
| 0.0 |
2009-Mar-11 Wed
| 1.8
| 1.85
| 1.8
| 1.845
|
|
| ###
| ###
| ### |
2009-Mar-10 Tue
| 1.87
| ###
| 1.76
| 1.81
| 28,782
| 25,328
| ###
| ###
| ### |
2009-Mar-09 Mon
| ###
| ###
| 1.87
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2009-Mar-06 Fri
| 1.87
| ###
| 1.87
| ###
|
|
| 88.5
| 88.5
| 0.0 |
2009-Mar-05 Thu
| 1.87
| 1.875
| 1.87
| 1.87
| 26,573
| 49,757
| 73.5
| 73.5
| ### |
2009-Mar-04 Wed
| 1.87
| ###
| 1.86
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2009-Mar-03 Tue
| 1.88
| ###
| 1.85
| 1.87
|
|
| ###
| ###
| ### |
2009-Mar-02 Mon
| ###
| ###
| 1.86
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-27 Fri
| ###
| ###
| ###
| 1.88
| 159,286
| 0
| 24.9
| 24.9
| 0.1 |
2009-Feb-26 Thu
| 1.85
| ###
| 1.85
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-25 Wed
| 1.81
| ###
| 1.75
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-24 Tue
| ###
| 1.82
| ###
| 1.78
|
|
| 93.4
| 93.4
| 0.1 |
2009-Feb-23 Mon
| 1.7
| 1.75
| ###
| ###
|
|
| 39.6
| 39.6
| 0.0 |
2009-Feb-20 Fri
| 1.7
| 1.7
| ###
| ###
| 22,581
| ###
| 34.2
| 34.2
| 0.0 |
2009-Feb-19 Thu
| 1.7
| 1.7
| ###
| 1.7
| 52,321
| 44,472
| ###
| ###
| ### |
2009-Feb-18 Wed
| 1.72
| 1.74
| 1.7
| 1.74
| 21,242
| ###
| ###
| ###
| 0.1 |
2009-Feb-17 Tue
| ###
| 1.74
| ###
| 1.72
|
|
| 90.2
| 90.2
| 0.1 |
2009-Feb-16 Mon
| ###
| ###
| ###
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2009-Feb-13 Fri
| ###
| ###
| ###
| ###
|
|
| 7.3
| 7.3
| 0.0 |
2009-Feb-12 Thu
| 1.7
| 1.7
| 1.675
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2009-Feb-11 Wed
| 1.74
| 1.74
| ###
| 1.7
| 9,484
| 8,251
| 15.4
| 15.4
| ### |
2009-Feb-10 Tue
| ###
| 1.74
| ###
| 1.74
| 16,880
| 14,685
| 91.9
| 91.9
| 0.1 |
2009-Feb-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-06 Fri
| ###
| ###
| ###
| ###
| 13,750
| 0
| 72.8
| 72.8
| 0.0 |
2009-Feb-05 Thu
| 1.7
| 1.71
| ###
| ###
| 212,126
| ###
| 20.3
| 20.3
| 0.0 |
2009-Feb-04 Wed
| 1.71
| 1.78
| 1.7
| 1.7
| 9,572
| 16,655
| ###
| ###
| ### |
2009-Feb-03 Tue
| 1.76
| 1.76
| 1.7
| 1.71
|
|
| ###
| ###
| 0.1 |
2009-Feb-02 Mon
| 1.71
| 1.75
| 1.7
| 1.75
|
|
| ###
| ###
| 0.1 |
2009-Jan-30 Fri
| 1.78
| 1.78
| 1.76
| 1.76
| 45,445
| ###
| ###
| ###
| 0.1 |
2009-Jan-29 Thu
| 1.79
| 1.79
| 1.78
| 1.78
|
|
| 35.5
| 35.5
| 0.1 |
2009-Jan-28 Wed
| 1.7
| ###
| 1.7
| 1.7
|
|
| 70.9
| 70.9
| ### |
2009-Jan-27 Tue
| ###
| 1.75
| ###
| ###
| 85,151
| ###
| 33.1
| 33.1
| 0.0 |
2009-Jan-23 Fri
| 1.79
| 1.79
| ###
| ###
|
|
| 14.9
| 14.9
| 0.0 |
2009-Jan-22 Thu
| 1.84
| 1.84
| 1.79
| 1.79
| 7,127
| ###
| ###
| ###
| 0.1 |
2009-Jan-21 Wed
| 1.88
| ###
| 1.88
| 1.88
| 66,956
| ###
| 76.0
| 76.0
| 0.1 |
2009-Jan-20 Tue
| ###
| ###
| 1.88
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-19 Mon
| ###
| 2
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2009-Jan-16 Fri
| 2
| ###
| 2
| 2
| 29,724
| 29,724
| 72.2
| 72.2
| 0.1 |
2009-Jan-15 Thu
| ###
| ###
| 1.985
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2009-Jan-14 Wed
| ###
| ###
| ###
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2009-Jan-13 Tue
| 2.2
| 2.2
| ###
| ###
| 19,024
| 20,926
| ###
| ###
| 0.0 |
2009-Jan-12 Mon
| ###
| ###
| 2.2
| 2.2
| 29,071
| 31,978
| ###
| ###
| 0.2 |
2009-Jan-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-08 Thu
| 2.25
| 2.25
| 2.25
| 2.25
| 0
|
|
|
| ### |
2009-Jan-07 Wed
| 2.25
| 2.27
| ###
| 2.25
|
|
| 64.8
| 64.8
| ### |
2009-Jan-06 Tue
| ###
| 2.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-02 Fri
| 1.88
| ###
| 1.88
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-31 Wed
| 1.89
| ###
| ###
| 1.88
| 51,171
| 0
| ###
| ###
| 0.1 |
2008-Dec-30 Tue
| 1.82
| 1.82
| 1.82
| 1.82
| 0
|
|
|
| ### |
2008-Dec-29 Mon
| ###
| ###
| 1.82
| 1.82
|
|
| 10.6
| 10.6
| ### |
2008-Dec-24 Wed
| 1.83
| 1.83
| 1.83
| 1.83
|
|
| 63.7
| 63.7
| ### |
2008-Dec-23 Tue
| ###
| ###
| 1.83
| 1.83
|
|
| 17.3
| 17.3
| ### |
2008-Dec-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-19 Fri
| 1.85
| ###
| ###
| ###
| 121,484
| 0
| 80.8
| 80.8
| 0.0 |
2008-Dec-18 Thu
| 1.8
| 1.85
| 1.8
| 1.8
| 22,676
| 41,383
| ###
| ###
| 0.1 |
2008-Dec-17 Wed
| 1.8
| 1.83
| 1.78
| 1.83
|
|
| 78.4
| 78.4
| ### |
2008-Dec-16 Tue
| 1.78
| 1.79
| 1.72
| 1.79
| 405,284
| 711,273
| ###
| ###
| 0.1 |
2008-Dec-15 Mon
| 1.75
| 1.75
| 1.7
| 1.72
|
|
| 20.7
| 20.7
| 0.1 |
2008-Dec-12 Fri
| 1.75
| 1.75
| 1.75
| 1.75
| 1
| 1
| ###
| ###
| 0.1 |
2008-Dec-11 Thu
| 1.78
| 1.785
| 1.725
| 1.785
| 54,373
| 95,424
| 79.0
| 79.0
| 0.1 |
2008-Dec-10 Wed
| 1.79
| 1.83
| 1.77
| 1.78
| 46,748
| 84,146
| ###
| ###
| 0.1 |
2008-Dec-09 Tue
| ###
| 1.7
| ###
| 1.7
|
|
| 79.8
| 79.8
| ### |
2008-Dec-08 Mon
| 1.75
| 1.75
| ###
| ###
|
|
| 12.5
| 12.5
| 0.0 |
2008-Dec-05 Fri
| 1.76
| 1.76
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2008-Dec-04 Thu
| 1.8
| 1.8
| 1.71
| 1.76
|
|
| 33.1
| 33.1
| 0.1 |
2008-Dec-03 Wed
| 1.8
| ###
| 1.755
| 1.755
|
|
| 27.8
| 27.8
| 0.1 |
2008-Dec-02 Tue
| 1.8
| 1.8
| 1.77
| 1.8
| 6,852
| ###
| 75.9
| 75.9
| 0.1 |
2008-Dec-01 Mon
| 1.85
| 1.85
| 1.79
| 1.8
| 157,076
| 285,878
| ###
| ###
| 0.1 |
2008-Nov-28 Fri
| 1.88
| 1.885
| ###
| 1.855
| 26,059
| ###
| ###
| ###
| 0.1 |
2008-Nov-27 Thu
| ###
| 1.76
| ###
| 1.76
|
|
| 88.6
| 88.6
| 0.1 |
2008-Nov-26 Wed
| 1.55
| 1.745
| 1.55
| 1.7
|
|
| ###
| ###
| ### |
2008-Nov-25 Tue
| 1.56
| ###
| 1.45
| 1.56
| 171,685
| 124,471
| 68.8
| 68.8
| ### |
2008-Nov-24 Mon
| ###
| 1.72
| 1.53
| 1.53
|
|
| ###
| ###
| ### |
2008-Nov-21 Fri
| 1.625
| ###
| 1.43
| ###
| 67,652
| 48,371
| ###
| ###
| 0.0 |
2008-Nov-20 Thu
| 1.7
| 1.7
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2008-Nov-19 Wed
| 1.7
| 1.7
| ###
| ###
|
|
| 37.1
| 37.1
| 0.0 |
2008-Nov-18 Tue
| 1.74
| 1.74
| 1.645
| ###
| 89,749
| ###
| 31.1
| 31.1
| 0.0 |
2008-Nov-17 Mon
| 1.78
| 1.78
| ###
| 1.74
| 43,555
| ###
| 34.7
| 34.7
| 0.1 |
2008-Nov-14 Fri
| 1.79
| 1.89
| 1.79
| 1.79
|
|
| ###
| ###
| 0.1 |
2008-Nov-13 Thu
| 1.885
| 1.885
| ###
| 1.75
| 165,526
| ###
| ###
| ###
| 0.1 |
2008-Nov-12 Wed
| ###
| ###
| 1.86
| 1.86
|
|
| 35.7
| 35.7
| 0.1 |
2008-Nov-11 Tue
| ###
| ###
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2008-Nov-10 Mon
| ###
| ###
| ###
| ###
|
|
| 18.8
| 18.8
| 0.0 |
2008-Nov-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-05 Wed
| 2.25
| 2.25
| ###
| ###
| 49,180
| 55,327
| 12.9
| 12.9
| 0.0 |
2008-Nov-04 Tue
| ###
| 2.24
| ###
| 2.22
|
|
| 81.9
| 81.9
| 0.2 |
2008-Nov-03 Mon
| 2.21
| 2.29
| ###
| 2.2
|
|
| 21.1
| 21.1
| 0.2 |
2008-Oct-31 Fri
| ###
| ###
| ###
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2008-Oct-30 Thu
| ###
| ###
| 2
| ###
| 212,749
| 212,749
| ###
| ###
| 0.0 |
2008-Oct-29 Wed
| 2
| ###
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2008-Oct-28 Tue
| 1.925
| 2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-27 Mon
| 1.855
| ###
| 1.85
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-24 Fri
| ###
| ###
| ###
| ###
| 40,654
| 0
| ###
| ###
| 0.0 |
2008-Oct-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-22 Wed
| ###
| 2.21
| ###
| ###
| 81,929
| ###
| ###
| ###
| 0.0 |
2008-Oct-21 Tue
| 2.26
| ###
| ###
| ###
|
|
| 18.6
| 18.6
| 0.0 |
|