End of day Prices (full format), 600 Days for (MML) MEDUSA MINING LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2012-Aug-16 Thu
| ###
| ###
| ###
| 5
| 458,887
| 0
| ###
| ###
| 0.4 |
2012-Aug-15 Wed
| ###
| ###
| ###
| ###
|
|
| 10.4
| 10.4
| 0.0 |
2012-Aug-14 Tue
| ###
| ###
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2012-Aug-13 Mon
| ###
| ###
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2012-Aug-10 Fri
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-09 Thu
| ###
| 5.2
| ###
| ###
| 971,548
| 2,526,024
| ###
| ###
| 0.0 |
2012-Aug-08 Wed
| ###
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-07 Tue
| ###
| ###
| ###
| ###
| 439,388
| 0
| 15.8
| 15.8
| 0.0 |
2012-Aug-06 Mon
| ###
| ###
| ###
| ###
| 236,979
| 0
| 79.9
| 79.9
| 0.0 |
2012-Aug-03 Fri
| ###
| ###
| 4.87
| ###
| 384,328
| ###
| ###
| ###
| 0.0 |
2012-Aug-02 Thu
| ###
| ###
| ###
| ###
| 316,255
| 0
| 79.5
| 79.5
| 0.0 |
2012-Aug-01 Wed
| 4.8
| ###
| 4.8
| 5
| 783,075
| 1,879,380
| ###
| ###
| 0.4 |
2012-Jul-30 Mon
| 4.77
| 4.79
| ###
| 4.71
| 475,729
| 1,139,370
| 21.7
| 21.7
| ### |
2012-Jul-27 Fri
| ###
| 4.73
| 4.57
| ###
| 717,775
| 3,337,653
| 22.9
| 22.9
| 0.0 |
2012-Jul-26 Thu
| ###
| 4.74
| 4.59
| ###
| 608,384
| ###
| ###
| ###
| 0.0 |
2012-Jul-25 Wed
| 4.55
| ###
| 4.46
| 4.5
| 529,924
| ###
| ###
| ###
| ### |
2012-Jul-24 Tue
| 4.72
| 4.74
| ###
| ###
| 242,147
| 573,888
| 20.7
| 20.7
| 0.0 |
2012-Jul-23 Mon
| 4.74
| 4.74
| 4.59
| ###
| 448,482
| ###
| 24.3
| 24.3
| 0.0 |
2012-Jul-20 Fri
| ###
| 4.8
| ###
| 4.74
| 416,126
| ###
| ###
| ###
| 0.3 |
2012-Jul-19 Thu
| ###
| 4.75
| 4.48
| 4.75
|
|
| 83.6
| 83.6
| ### |
2012-Jul-18 Wed
| ###
| 4.78
| ###
| ###
| 542,974
| ###
| 24.9
| 24.9
| 0.0 |
2012-Jul-17 Tue
| 4.57
| 4.74
| 4.57
| ###
| 323,851
| 1,507,526
| ###
| ###
| 0.0 |
2012-Jul-13 Fri
| 4.43
| 4.53
| 4.41
| 4.47
| 412,946
| ###
| ###
| ###
| ### |
2012-Jul-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-11 Wed
| 4.71
| 4.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-10 Tue
| 4.81
| 4.87
| 4.75
| 4.78
|
|
| ###
| ###
| ### |
2012-Jul-09 Mon
| 4.89
| ###
| 4.85
| ###
| 565,457
| ###
| 84.2
| 84.2
| 0.0 |
2012-Jul-06 Fri
| ###
| ###
| ###
| ###
| 313,872
| 0
| 16.2
| 16.2
| 0.0 |
2012-Jul-05 Thu
| ###
| ###
| ###
| ###
| 190,246
| 0
| ###
| ###
| 0.0 |
2012-Jul-04 Wed
| ###
| ###
| 4.88
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2012-Jul-03 Tue
| 4.82
| 4.89
| 4.81
| 4.87
| 302,224
| 1,465,786
| 80.4
| 80.4
| 0.3 |
2012-Jul-02 Mon
| ###
| 5
| 4.75
| 4.77
|
|
| ###
| ###
| ### |
2012-Jun-29 Fri
| 4.77
| 4.86
| ###
| 4.83
| 393,128
| ###
| ###
| ###
| 0.3 |
2012-Jun-28 Thu
| 4.81
| 4.84
| 4.7
| 4.81
|
|
| ###
| ###
| ### |
2012-Jun-27 Wed
| ###
| 4.79
| ###
| 4.77
|
|
| 83.9
| 83.9
| ### |
2012-Jun-26 Tue
| 4.71
| 4.77
| ###
| ###
| 711,078
| 1,695,921
| ###
| ###
| 0.0 |
2012-Jun-25 Mon
| 4.85
| ###
| ###
| 4.7
|
|
| 19.4
| 19.4
| 0.3 |
2012-Jun-22 Fri
| 4.85
| 4.86
| ###
| 4.8
|
|
| 25.8
| 25.8
| 0.3 |
2012-Jun-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-19 Tue
| 5.21
| ###
| ###
| ###
| 660,680
| 0
| 88.5
| 88.5
| 0.0 |
2012-Jun-18 Mon
| ###
| ###
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2012-Jun-15 Fri
| 5.25
| 5.26
| ###
| ###
|
|
| 14.7
| 14.7
| 0.0 |
2012-Jun-14 Thu
| 5.28
| ###
| ###
| 5.21
| 349,347
| 0
| 23.9
| 23.9
| 0.4 |
2012-Jun-13 Wed
| ###
| ###
| 5.22
| 5.26
|
|
| 31.1
| 31.1
| 0.4 |
2012-Jun-12 Tue
| ###
| 5.44
| ###
| ###
|
|
| 10.7
| 10.7
| 0.0 |
2012-Jun-08 Fri
| 5.5
| 5.58
| ###
| 5.46
|
|
| ###
| ###
| ### |
2012-Jun-07 Thu
| 5.81
| 5.85
| 5.51
| ###
|
|
| 13.1
| 13.1
| 0.0 |
2012-Jun-06 Wed
| 5.8
| 5.82
| 5.73
| 5.79
| 759,247
| 4,384,651
| ###
| ###
| ### |
2012-Jun-05 Tue
| ###
| 5.79
| ###
| 5.75
| 729,926
| ###
| 82.1
| 82.1
| ### |
2012-Jun-04 Mon
| ###
| 5.84
| 5.49
| 5.54
| 1,858,080
| 10,526,023
| 34.4
| 34.4
| 0.4 |
2012-Jun-01 Fri
| ###
| 5.25
| ###
| ###
| 621,182
| ###
| ###
| ###
| 0.0 |
2012-May-31 Thu
| ###
| 5.25
| ###
| 5.25
| 627,889
| ###
| 80.0
| 80.0
| 0.4 |
2012-May-30 Wed
| ###
| 5.2
| ###
| ###
| 696,543
| ###
| 71.0
| 71.0
| 0.0 |
2012-May-29 Tue
| 5.23
| ###
| 5.2
| ###
| 382,553
| ###
| ###
| ###
| 0.0 |
2012-May-28 Mon
| ###
| ###
| ###
| ###
| 719,377
| 0
| ###
| ###
| 0.0 |
2012-May-25 Fri
| 4.89
| ###
| 4.86
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2012-May-24 Thu
| ###
| ###
| 4.8
| 4.86
|
|
| 22.9
| 22.9
| 0.3 |
2012-May-23 Wed
| ###
| ###
| 4.8
| 4.88
|
|
| ###
| ###
| 0.3 |
2012-May-22 Tue
| ###
| ###
| ###
| ###
| 1,206,847
| 0
| 18.1
| 18.1
| 0.0 |
2012-May-21 Mon
| ###
| 5.2
| 4.81
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2012-May-18 Fri
| ###
| ###
| ###
| ###
| 1,665,283
| 0
| 89.4
| 89.4
| 0.0 |
2012-May-17 Thu
| 4.84
| ###
| 4.79
| ###
| 1,123,772
| ###
| ###
| ###
| 0.0 |
2012-May-16 Wed
| ###
| ###
| 4.76
| 4.79
| 791,950
| 1,884,841
| 25.9
| 25.9
| 0.3 |
2012-May-15 Tue
| 5
| ###
| ###
| 5
| 765,548
| 0
| 80.1
| 80.1
| 0.4 |
2012-May-14 Mon
| 5.25
| ###
| ###
| ###
| 496,874
| 0
| ###
| ###
| 0.0 |
2012-May-11 Fri
| ###
| 5.56
| 5.27
| 5.27
| 837,074
| 4,532,755
| ###
| ###
| ### |
2012-May-10 Thu
| ###
| 5.49
| ###
| ###
| 1,415,147
| 3,884,578
| ###
| ###
| 0.0 |
2012-May-09 Wed
| 5.25
| 5.26
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2012-May-08 Tue
| 5.42
| 5.46
| ###
| 5.43
| 542,456
| ###
| ###
| ###
| 0.4 |
2012-May-07 Mon
| 5.4
| 5.46
| ###
| 5.41
|
|
| ###
| ###
| ### |
2012-May-04 Fri
| 5.54
| ###
| 5.44
| 5.46
|
|
| 25.4
| 25.4
| ### |
2012-May-03 Thu
| ###
| 5.71
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2012-May-02 Wed
| ###
| 5.79
| 5.58
| ###
| 660,951
| ###
| 80.7
| 80.7
| 0.0 |
2012-May-01 Tue
| 5.77
| ###
| ###
| ###
| 1,213,770
| 0
| ###
| ###
| 0.0 |
2012-Apr-30 Mon
| 5.54
| 5.77
| 5.5
| 5.76
|
|
| ###
| ###
| ### |
2012-Apr-27 Fri
| 5.43
| 5.55
| 5.43
| 5.5
| 331,373
| ###
| ###
| ###
| 0.4 |
2012-Apr-26 Thu
| 5.41
| 5.44
| ###
| 5.4
| 1,039,083
| ###
| 36.0
| 36.0
| 0.4 |
2012-Apr-24 Tue
| ###
| 5.52
| ###
| 5.42
| 388,573
| ###
| ###
| ###
| 0.4 |
2012-Apr-23 Mon
| 5.4
| 5.57
| 5.4
| 5.47
|
|
| 84.2
| 84.2
| ### |
2012-Apr-20 Fri
| 5.4
| 5.49
| ###
| 5.49
|
|
| ###
| ###
| 0.4 |
2012-Apr-19 Thu
| 5.5
| 5.5
| 5.375
| 5.41
| 626,989
| 3,409,252
| 16.1
| 16.1
| ### |
2012-Apr-18 Wed
| 5.46
| 5.5
| 5.43
| 5.47
| 392,247
| 2,143,629
| ###
| ###
| ### |
2012-Apr-17 Tue
| ###
| 5.49
| 5.24
| ###
| 1,107,723
| ###
| 84.0
| 84.0
| 0.0 |
2012-Apr-16 Mon
| 5.21
| ###
| 5.2
| ###
|
|
| 87.6
| 87.6
| 0.0 |
2012-Apr-13 Fri
| 5.24
| 5.4
| 5.22
| ###
| 929,177
| 4,933,929
| 86.0
| 86.0
| 0.0 |
2012-Apr-12 Thu
| ###
| 5.25
| ###
| ###
| 267,259
| 701,554
| ###
| ###
| 0.0 |
2012-Apr-11 Wed
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-10 Tue
| 4.88
| ###
| 4.85
| ###
| 549,149
| 1,331,686
| 93.2
| 93.2
| 0.0 |
2012-Apr-05 Thu
| 5
| ###
| 4.85
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-04 Wed
| 5.2
| 5.2
| ###
| ###
| 499,157
| ###
| ###
| ###
| 0.0 |
2012-Apr-03 Tue
| ###
| ###
| 5.23
| 5.28
|
|
| ###
| ###
| 0.4 |
2012-Apr-02 Mon
| ###
| ###
| 5.23
| ###
| 1,115,542
| 2,917,142
| ###
| ###
| 0.0 |
2012-Mar-30 Fri
| ###
| 5.25
| 4.89
| ###
| 1,603,123
| ###
| ###
| ###
| 0.0 |
2012-Mar-29 Thu
| ###
| ###
| ###
| ###
| 889,857
| 0
| 16.3
| 16.3
| 0.0 |
2012-Mar-28 Wed
| ###
| ###
| ###
| ###
| 520,247
| 0
| ###
| ###
| 0.0 |
2012-Mar-27 Tue
| ###
| 5.28
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2012-Mar-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-23 Fri
| 5.2
| 5.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-22 Thu
| ###
| ###
| ###
| 5.27
|
|
| 87.0
| 87.0
| ### |
2012-Mar-21 Wed
| 5.2
| 5.47
| 5
| 5.24
|
|
| 75.8
| 75.8
| 0.4 |
2012-Mar-20 Tue
| ###
| 5.8
| 5.56
| 5.76
|
|
| ###
| ###
| ### |
2012-Mar-19 Mon
| 5.82
| ###
| 5.71
| 5.73
|
|
| 20.3
| 20.3
| ### |
2012-Mar-16 Fri
| 5.82
| ###
| 5.8
| 5.82
|
|
| ###
| ###
| 0.4 |
2012-Mar-15 Thu
| 5.81
| 5.88
| ###
| 5.87
|
|
| 82.0
| 82.0
| ### |
2012-Mar-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-13 Tue
| ###
| ###
| ###
| ###
| 669,356
| 0
| ###
| ###
| 0.0 |
2012-Mar-12 Mon
| ###
| ###
| 5.85
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2012-Mar-09 Fri
| ###
| ###
| 5.86
| ###
| 744,443
| ###
| 25.9
| 25.9
| 0.0 |
2012-Mar-08 Thu
| 5.73
| ###
| ###
| ###
| 767,873
| 0
| 90.5
| 90.5
| 0.0 |
2012-Mar-07 Wed
| ###
| ###
| 5.5
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-06 Tue
| 5.8
| ###
| 5.76
| 5.85
| 702,342
| 2,022,744
| ###
| ###
| 0.4 |
2012-Mar-05 Mon
| 6
| ###
| ###
| ###
| 681,553
| 0
| ###
| ###
| 0.0 |
2012-Mar-02 Fri
| ###
| 6.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-01 Thu
| ###
| ###
| ###
| ###
| 1,708,542
| 0
| ###
| ###
| 0.0 |
2012-Feb-29 Wed
| ###
| 6.52
| ###
| 6.43
| 912,687
| 2,975,359
| ###
| ###
| ### |
2012-Feb-28 Tue
| 6.25
| ###
| ###
| ###
| 328,454
| 0
| 24.3
| 24.3
| 0.0 |
2012-Feb-27 Mon
| 6.26
| ###
| 6.25
| ###
| 421,488
| 1,317,150
| 76.5
| 76.5
| 0.0 |
2012-Feb-24 Fri
| 6.4
| ###
| ###
| ###
| 904,923
| 0
| ###
| ###
| 0.0 |
2012-Feb-23 Thu
| 6.27
| ###
| 6.21
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2012-Feb-22 Wed
| ###
| ###
| 5.83
| ###
|
|
| 94.9
| 94.9
| 0.0 |
2012-Feb-21 Tue
| ###
| ###
| ###
| ###
| 633,387
| 0
| ###
| ###
| 0.0 |
2012-Feb-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-17 Fri
| 5.77
| 5.87
| ###
| 5.87
|
|
| ###
| ###
| ### |
2012-Feb-16 Thu
| 5.74
| 5.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-15 Wed
| ###
| ###
| 5.75
| 5.89
| 1,118,274
| ###
| ###
| ###
| ### |
2012-Feb-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-13 Mon
| ###
| 6.22
| ###
| ###
| 890,984
| ###
| 89.8
| 89.8
| 0.0 |
2012-Feb-10 Fri
| ###
| ###
| ###
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2012-Feb-09 Thu
| ###
| ###
| ###
| ###
| 561,124
| 0
| 30.0
| 30.0
| 0.0 |
2012-Feb-08 Wed
| ###
| 6.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-07 Tue
| ###
| ###
| ###
| ###
| 1,137,943
| 0
| ###
| ###
| 0.0 |
2012-Feb-06 Mon
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2012-Feb-03 Fri
| 5.86
| ###
| 5.86
| ###
| 1,245,184
| 3,648,389
| 87.4
| 87.4
| 0.0 |
2012-Feb-02 Thu
| 5.8
| 5.84
| 5.76
| 5.81
|
|
| 70.1
| 70.1
| ### |
2012-Feb-01 Wed
| 5.41
| 5.71
| 5.41
| ###
|
|
| 91.9
| 91.9
| 0.0 |
2012-Jan-31 Tue
| ###
| 5.52
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2012-Jan-30 Mon
| ###
| ###
| 5.88
| 5.88
| 786,851
| 2,313,341
| 31.1
| 31.1
| 0.4 |
2012-Jan-27 Fri
| 5.77
| ###
| 5.75
| 5.85
| 1,318,845
| 3,791,679
| ###
| ###
| 0.4 |
2012-Jan-25 Wed
| 5.48
| 5.55
| 5.42
| 5.55
| 1,029,372
| ###
| ###
| ###
| ### |
2012-Jan-24 Tue
| ###
| ###
| 5.49
| 5.54
|
|
| 21.6
| 21.6
| 0.4 |
2012-Jan-23 Mon
| 5.55
| 5.55
| ###
| 5.42
| 440,486
| 1,222,348
| 14.2
| 14.2
| 0.4 |
2012-Jan-20 Fri
| 5.51
| 5.56
| 5.46
| 5.49
| 745,051
| ###
| ###
| ###
| 0.4 |
2012-Jan-19 Thu
| 5.5
| 5.59
| 5.48
| 5.52
| 687,143
| ###
| ###
| ###
| 0.4 |
2012-Jan-18 Wed
| 5.51
| 5.53
| ###
| 5.43
|
|
| ###
| ###
| 0.4 |
2012-Jan-17 Tue
| 5.4
| 5.52
| ###
| 5.5
|
|
| ###
| ###
| 0.4 |
2012-Jan-16 Mon
| 5.42
| 5.52
| 5.25
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2012-Jan-13 Fri
| 5.49
| 5.53
| 5.41
| 5.52
|
|
| ###
| ###
| 0.4 |
2012-Jan-12 Thu
| ###
| ###
| ###
| ###
|
|
| 90.8
| 90.8
| 0.0 |
2012-Jan-11 Wed
| 5
| ###
| 5
| ###
| 921,250
| 2,303,125
| 83.1
| 83.1
| 0.0 |
2012-Jan-10 Tue
| ###
| ###
| 4.84
| ###
| 899,755
| ###
| ###
| ###
| 0.0 |
2012-Jan-09 Mon
| ###
| ###
| 4.71
| 4.82
| 1,078,950
| 2,540,927
| 14.6
| 14.6
| 0.3 |
2012-Jan-06 Fri
| 4.75
| 4.88
| 4.75
| 4.86
| 884,782
| 4,260,225
| 88.8
| 88.8
| 0.3 |
2012-Jan-05 Thu
| 4.88
| 4.88
| 4.74
| 4.75
|
|
| 11.2
| 11.2
| ### |
2012-Jan-04 Wed
| 4.85
| ###
| 4.71
| 4.72
|
|
| 8.3
| 8.3
| 0.3 |
2012-Jan-03 Tue
| 4.54
| ###
| 4.52
| ###
| 559,528
| ###
| 85.9
| 85.9
| 0.0 |
2011-Dec-30 Fri
| 4.43
| 4.49
| ###
| 4.45
| 584,380
| ###
| 75.1
| 75.1
| 0.3 |
2011-Dec-29 Thu
| 4.49
| 4.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-28 Wed
| 4.87
| 4.87
| 4.56
| ###
| 810,885
| 3,823,322
| 5.0
| 5.0
| 0.0 |
2011-Dec-23 Fri
| 4.72
| 4.87
| ###
| 4.87
|
|
| ###
| ###
| 0.3 |
2011-Dec-22 Thu
| 4.8
| 4.87
| 4.55
| 4.55
|
|
| ###
| ###
| 0.3 |
2011-Dec-21 Wed
| 4.79
| ###
| 4.7
| ###
| 1,959,352
| 4,604,477
| 83.0
| 83.0
| 0.0 |
2011-Dec-20 Tue
| 4.52
| 4.73
| 4.51
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-19 Mon
| 4.75
| 4.79
| 4.43
| 4.43
| 1,270,744
| 5,858,129
| 10.7
| 10.7
| ### |
2011-Dec-16 Fri
| 4.85
| ###
| 4.75
| 4.85
| 1,482,842
| 3,521,749
| 71.7
| 71.7
| ### |
2011-Dec-15 Thu
| 4.84
| 4.87
| ###
| 4.87
|
|
| ###
| ###
| 0.3 |
2011-Dec-14 Wed
| 4.8
| ###
| ###
| ###
| 1,593,345
| 0
| 88.3
| 88.3
| 0.0 |
2011-Dec-13 Tue
| ###
| ###
| 4.74
| 4.87
|
|
| ###
| ###
| 0.3 |
2011-Dec-12 Mon
| 5.29
| ###
| 5.21
| 5.26
| 1,169,321
| 3,046,081
| 31.1
| 31.1
| 0.4 |
2011-Dec-09 Fri
| ###
| ###
| ###
| 5.24
| 1,536,826
| 0
| ###
| ###
| 0.4 |
2011-Dec-08 Thu
| ###
| ###
| 5.42
| 5.42
| 1,176,621
| 3,188,642
| 11.2
| 11.2
| 0.4 |
2011-Dec-07 Wed
| 5.72
| 5.78
| ###
| ###
| 617,642
| 1,784,985
| 21.7
| 21.7
| 0.0 |
2011-Dec-06 Tue
| 5.88
| ###
| ###
| ###
|
|
| 11.8
| 11.8
| 0.0 |
2011-Dec-05 Mon
| 6
| ###
| 5.825
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2011-Dec-02 Fri
| 5.88
| ###
| 5.82
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-01 Thu
| 5.88
| ###
| ###
| ###
| 1,892,671
| 0
| ###
| ###
| 0.0 |
2011-Nov-30 Wed
| ###
| 5.81
| 5.59
| 5.75
|
|
| 84.9
| 84.9
| ### |
2011-Nov-29 Tue
| 5.58
| ###
| 5.53
| 5.58
| 972,774
| 2,689,720
| 71.7
| 71.7
| 0.4 |
2011-Nov-28 Mon
| 5.55
| ###
| 5.46
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-25 Fri
| 5.5
| 5.53
| 5.42
| 5.48
| 666,659
| 3,649,958
| 37.1
| 37.1
| ### |
2011-Nov-24 Thu
| 5.43
| 5.56
| ###
| 5.5
|
|
| 81.8
| 81.8
| 0.4 |
2011-Nov-23 Wed
| ###
| ###
| ###
| 5.43
|
|
| 10.5
| 10.5
| 0.4 |
2011-Nov-22 Tue
| 5.86
| 5.87
| ###
| ###
| 900,450
| 2,642,820
| 13.4
| 13.4
| 0.0 |
2011-Nov-21 Mon
| ###
| ###
| 5.72
| ###
|
|
| 16.4
| 16.4
| 0.0 |
2011-Nov-18 Fri
| ###
| ###
| ###
| ###
| 765,025
| 0
| ###
| ###
| 0.0 |
2011-Nov-17 Thu
| 6.48
| 6.5
| ###
| 6.4
|
|
| 18.1
| 18.1
| 0.5 |
2011-Nov-16 Wed
| 6.59
| 6.7
| 6.45
| 6.45
|
|
| 21.1
| 21.1
| ### |
2011-Nov-15 Tue
| 6.7
| 6.7
| 6.58
| 6.58
|
|
| 17.1
| 17.1
| 0.5 |
2011-Nov-14 Mon
| ###
| 7
| 6.8
| 6.82
| 472,347
| ###
| 20.8
| 20.8
| 0.5 |
2011-Nov-11 Fri
| 6.8
| 6.82
| ###
| 6.78
| 665,852
| 2,270,555
| ###
| ###
| 0.5 |
2011-Nov-10 Thu
| 6.76
| ###
| 6.73
| 6.78
|
|
| 68.0
| 68.0
| 0.5 |
2011-Nov-09 Wed
| ###
| 7.25
| ###
| ###
| 647,078
| 2,345,657
| ###
| ###
| 0.0 |
2011-Nov-08 Tue
| ###
| ###
| ###
| ###
| 949,757
| 0
| ###
| ###
| 0.0 |
2011-Nov-07 Mon
| ###
| ###
| ###
| ###
| 291,924
| 0
| ###
| ###
| 0.0 |
2011-Nov-04 Fri
| ###
| 7
| 6.88
| 7
| 556,286
| 3,860,624
| 69.7
| 69.7
| 0.5 |
2011-Nov-03 Thu
| 6.71
| 6.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-02 Wed
| 6.59
| 6.77
| 6.58
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2011-Nov-01 Tue
| ###
| 6.77
| 6.5
| 6.5
|
|
| 20.1
| 20.1
| 0.5 |
2011-Oct-31 Mon
| 6.85
| 6.89
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-28 Fri
| ###
| ###
| 6.74
| 6.77
|
|
| 6.5
| 6.5
| ### |
2011-Oct-27 Thu
| 6.84
| ###
| 6.81
| ###
| 517,152
| ###
| ###
| ###
| 0.0 |
2011-Oct-26 Wed
| ###
| ###
| 6.85
| ###
| 709,029
| 2,428,424
| 65.2
| 65.2
| 0.0 |
2011-Oct-25 Tue
| 6.7
| 6.88
| ###
| 6.7
|
|
| ###
| ###
| 0.5 |
2011-Oct-24 Mon
| 6.86
| ###
| 6.81
| 6.82
| 1,196,789
| ###
| ###
| ###
| 0.5 |
2011-Oct-21 Fri
| ###
| 6.85
| ###
| 6.79
| 510,189
| ###
| ###
| ###
| 0.5 |
2011-Oct-20 Thu
| 6.75
| 6.78
| 6.51
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2011-Oct-19 Wed
| ###
| ###
| 6.85
| ###
|
|
| 16.2
| 16.2
| 0.0 |
2011-Oct-18 Tue
| ###
| 7.21
| ###
| ###
| 455,287
| ###
| 29.5
| 29.5
| 0.0 |
2011-Oct-17 Mon
| 7.22
| ###
| 7.2
| 7.28
| 375,349
| 1,351,256
| ###
| ###
| 0.5 |
2011-Oct-14 Fri
| 7.22
| 7.24
| ###
| ###
| 413,353
| ###
| ###
| ###
| 0.0 |
2011-Oct-13 Thu
| ###
| 7.49
| 7.22
| 7.4
| 500,474
| 3,680,986
| ###
| ###
| 0.5 |
2011-Oct-12 Wed
| ###
| 7.42
| ###
| 7.29
|
|
| ###
| ###
| ### |
2011-Oct-11 Tue
| ###
| 7.5
| ###
| 7.5
|
|
| 83.7
| 83.7
| 0.5 |
2011-Oct-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-06 Thu
| ###
| ###
| 6.88
| ###
| 912,945
| ###
| ###
| ###
| 0.0 |
2011-Oct-05 Wed
| 6.87
| ###
| 6.77
| ###
| 861,488
| ###
| ###
| ###
| 0.0 |
2011-Oct-04 Tue
| ###
| ###
| ###
| ###
|
|
| 93.6
| 93.6
| 0.0 |
2011-Oct-03 Mon
| ###
| 6.84
| ###
| ###
| 458,976
| ###
| 36.0
| 36.0
| 0.0 |
2011-Sep-30 Fri
| ###
| ###
| ###
| 6.81
| 909,346
| 0
| ###
| ###
| ### |
2011-Sep-29 Thu
| 6.87
| ###
| 6.75
| 6.79
|
|
| 23.4
| 23.4
| 0.5 |
2011-Sep-28 Wed
| 7.43
| 7.49
| ###
| ###
| 1,055,776
| 3,953,881
| ###
| ###
| 0.0 |
2011-Sep-27 Tue
| 6.8
| ###
| 6.8
| ###
| 1,572,344
| ###
| ###
| ###
| 0.0 |
2011-Sep-26 Mon
| ###
| ###
| ###
| 6.4
| 1,198,154
| 0
| 6.1
| 6.1
| 0.5 |
2011-Sep-23 Fri
| ###
| ###
| 7.51
| 7.51
| 1,281,320
| 4,811,356
| ###
| ###
| ### |
2011-Sep-22 Thu
| ###
| ###
| ###
| ###
| 1,148,341
| 0
| ###
| ###
| 0.0 |
2011-Sep-21 Wed
| ###
| ###
| ###
| ###
| 1,282,544
| 0
| ###
| ###
| 0.0 |
2011-Sep-20 Tue
| 8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-19 Mon
| ###
| 8.2
| 7.84
| ###
| 462,428
| 3,708,672
| ###
| ###
| 0.0 |
2011-Sep-16 Fri
| ###
| ###
| 7.84
| ###
| 3,173,582
| 12,440,441
| ###
| ###
| 0.0 |
2011-Sep-15 Thu
| 8.29
| 8.29
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2011-Sep-14 Wed
| ###
| ###
| ###
| ###
| 1,185,245
| 0
| 49.3
| 49.3
| 0.0 |
2011-Sep-13 Tue
| ###
| 8.21
| ###
| ###
| 1,067,849
| 4,383,520
| ###
| ###
| 0.0 |
2011-Sep-12 Mon
| 8.27
| 8.41
| ###
| ###
| 1,004,154
| ###
| 37.9
| 37.9
| 0.0 |
2011-Sep-09 Fri
| 8.2
| ###
| ###
| ###
| 694,549
| 0
| ###
| ###
| 0.0 |
2011-Sep-08 Thu
| ###
| ###
| ###
| ###
| 678,781
| 0
| ###
| ###
| 0.0 |
2011-Sep-07 Wed
| ###
| ###
| 7.81
| ###
| 852,152
| 3,327,653
| ###
| ###
| 0.0 |
2011-Sep-06 Tue
| 8
| 8.2
| 8
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2011-Sep-05 Mon
| ###
| 8.2
| 8
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-02 Fri
| 8
| ###
| 7.77
| 7.89
| 626,153
| ###
| 22.8
| 22.8
| ### |
2011-Sep-01 Thu
| ###
| 8.22
| 7.83
| 7.85
| 850,478
| 6,825,085
| ###
| ###
| ### |
2011-Aug-31 Wed
| 7.75
| ###
| 7.75
| ###
| 1,137,681
| ###
| 87.4
| 87.4
| 0.0 |
2011-Aug-30 Tue
| 7.77
| 7.8
| 7.53
| 7.53
|
|
| ###
| ###
| 0.5 |
2011-Aug-29 Mon
| ###
| 7.75
| 7.52
| ###
| 753,185
| ###
| 60.6
| 60.6
| 0.0 |
2011-Aug-26 Fri
| ###
| 7.52
| 7.27
| 7.49
|
|
| ###
| ###
| ### |
2011-Aug-25 Thu
| 7.24
| ###
| 7.21
| 7.22
| 934,120
| ###
| ###
| ###
| 0.5 |
2011-Aug-24 Wed
| ###
| ###
| 7.41
| 7.42
|
|
| 18.0
| 18.0
| 0.5 |
2011-Aug-23 Tue
| 7.7
| ###
| 7.7
| 7.79
| 2,368,750
| 9,119,687
| ###
| ###
| ### |
2011-Aug-22 Mon
| ###
| 7.59
| ###
| 7.46
|
|
| ###
| ###
| 0.5 |
2011-Aug-19 Fri
| ###
| 7.41
| 7.22
| 7.29
| 654,874
| ###
| 43.4
| 43.4
| ### |
2011-Aug-18 Thu
| ###
| ###
| ###
| 7.45
|
|
| 28.1
| 28.1
| 0.5 |
2011-Aug-17 Wed
| ###
| 7.71
| 7.51
| 7.55
| 659,225
| ###
| 17.8
| 17.8
| ### |
2011-Aug-16 Tue
| 7.43
| 7.59
| ###
| 7.49
|
|
| ###
| ###
| ### |
2011-Aug-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-12 Fri
| ###
| 7.43
| ###
| ###
| 512,780
| 1,904,977
| ###
| ###
| 0.0 |
2011-Aug-11 Thu
| ###
| ###
| ###
| 7.25
| 1,120,671
| 0
| ###
| ###
| 0.5 |
2011-Aug-10 Wed
| ###
| ###
| 6.85
| 6.86
| 704,650
| 2,413,426
| 15.6
| 15.6
| 0.5 |
2011-Aug-09 Tue
| ###
| ###
| 6.47
| ###
| 1,719,874
| ###
| 70.7
| 70.7
| 0.0 |
2011-Aug-08 Mon
| 6.75
| ###
| 6.72
| 6.82
| 1,073,920
| 3,608,371
| ###
| ###
| 0.5 |
2011-Aug-05 Fri
| ###
| 7.22
| 6.51
| ###
| 1,304,456
| ###
| 95.9
| 95.9
| 0.0 |
2011-Aug-04 Thu
| 7.48
| 7.49
| 7.23
| 7.29
| 465,178
| ###
| 24.9
| 24.9
| ### |
2011-Aug-03 Wed
| ###
| 7.44
| 7.25
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2011-Aug-02 Tue
| ###
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2011-Aug-01 Mon
| 7
| ###
| 7
| 7.22
| 657,081
| 2,299,783
| 82.3
| 82.3
| 0.5 |
2011-Jul-29 Fri
| 7.25
| 7.25
| ###
| ###
| 784,984
| ###
| 14.3
| 14.3
| 0.0 |
2011-Jul-28 Thu
| 7.27
| 7.42
| 7.25
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-27 Wed
| 7.7
| 7.73
| 7.54
| 7.54
|
|
| 16.6
| 16.6
| 0.5 |
2011-Jul-26 Tue
| ###
| 7.74
| 7.57
| 7.7
|
|
| 64.5
| 64.5
| 0.6 |
2011-Jul-25 Mon
| 7.57
| ###
| 7.57
| 7.57
| 623,873
| 2,361,359
| ###
| ###
| ### |
2011-Jul-22 Fri
| 7.45
| 7.53
| 7.45
| 7.48
| 654,149
| 4,899,576
| 62.4
| 62.4
| 0.5 |
2011-Jul-21 Thu
| 7.49
| 7.52
| ###
| 7.48
| 579,542
| 2,179,077
| 31.8
| 31.8
| 0.5 |
2011-Jul-20 Wed
| 7.28
| 7.46
| 7.28
| 7.46
|
|
| ###
| ###
| 0.5 |
2011-Jul-19 Tue
| ###
| 7.48
| 7.25
| ###
| 774,643
| 5,705,245
| ###
| ###
| 0.0 |
2011-Jul-18 Mon
| ###
| ###
| 7.21
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-15 Fri
| ###
| ###
| 7
| ###
|
|
| 95.1
| 95.1
| 0.0 |
2011-Jul-14 Thu
| ###
| ###
| 6.85
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2011-Jul-13 Wed
| 6.78
| ###
| 6.78
| 6.88
| 898,874
| 3,047,182
| 79.0
| 79.0
| ### |
2011-Jul-12 Tue
| ###
| ###
| ###
| ###
| 765,550
| 0
| 9.6
| 9.6
| 0.0 |
2011-Jul-11 Mon
| ###
| 7.22
| ###
| ###
| 629,373
| ###
| 33.8
| 33.8
| 0.0 |
2011-Jul-08 Fri
| ###
| ###
| 6.89
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2011-Jul-07 Thu
| 6.88
| 7
| 6.84
| ###
| 1,716,429
| 11,877,688
| ###
| ###
| 0.0 |
2011-Jul-06 Wed
| 6.47
| ###
| 6.44
| ###
| 939,557
| 3,025,373
| 83.3
| 83.3
| 0.0 |
2011-Jul-05 Tue
| 6.53
| 6.53
| 6.28
| 6.4
|
|
| 18.5
| 18.5
| 0.5 |
2011-Jul-04 Mon
| 6.54
| ###
| 6.42
| 6.54
|
|
| ###
| ###
| 0.5 |
2011-Jul-01 Fri
| ###
| ###
| 6.44
| 6.48
| 707,884
| 2,279,386
| ###
| ###
| 0.5 |
2011-Jun-30 Thu
| ###
| ###
| 6.26
| 6.59
|
|
| ###
| ###
| ### |
2011-Jun-29 Wed
| ###
| ###
| ###
| ###
|
|
| 13.7
| 13.7
| 0.0 |
2011-Jun-28 Tue
| ###
| 6.43
| ###
| 6.23
|
|
| ###
| ###
| 0.4 |
2011-Jun-27 Mon
| 6.47
| 6.49
| 6.23
| 6.46
|
|
| ###
| ###
| ### |
2011-Jun-24 Fri
| 6.47
| 6.59
| ###
| 6.52
|
|
| 74.4
| 74.4
| 0.5 |
2011-Jun-23 Thu
| ###
| ###
| 6.55
| ###
| 2,347,271
| ###
| ###
| ###
| 0.0 |
2011-Jun-22 Wed
| ###
| ###
| ###
| 7.21
| 545,148
| 0
| ###
| ###
| ### |
2011-Jun-21 Tue
| ###
| ###
| ###
| ###
| 531,929
| 0
| 83.5
| 83.5
| 0.0 |
2011-Jun-20 Mon
| ###
| ###
| 6.87
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-17 Fri
| ###
| ###
| ###
| ###
| 1,063,629
| 0
| 34.6
| 34.6
| 0.0 |
2011-Jun-16 Thu
| ###
| 7.51
| 7.28
| 7.28
| 1,251,842
| 9,257,371
| ###
| ###
| 0.5 |
2011-Jun-15 Wed
| 7.8
| 7.83
| 7.52
| 7.55
| 886,483
| 6,803,757
| 16.5
| 16.5
| ### |
2011-Jun-14 Tue
| ###
| 7.79
| ###
| 7.72
| 1,501,555
| 5,848,556
| ###
| ###
| ### |
2011-Jun-10 Fri
| ###
| ###
| 7.85
| ###
| 1,287,183
| ###
| 21.6
| 21.6
| 0.0 |
2011-Jun-09 Thu
| ###
| ###
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2011-Jun-08 Wed
| ###
| 8.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-07 Tue
| 8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-06 Mon
| 8
| ###
| ###
| ###
| 333,555
| 0
| ###
| ###
| 0.0 |
2011-Jun-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-02 Thu
| 8.23
| 8.23
| ###
| ###
| 779,484
| 3,207,576
| ###
| ###
| 0.0 |
2011-Jun-01 Wed
| 8.55
| 8.55
| 8.42
| 8.48
|
|
| 27.9
| 27.9
| 0.6 |
2011-May-31 Tue
| ###
| 8.71
| ###
| 8.71
| 606,923
| 2,643,149
| ###
| ###
| 0.6 |
2011-May-30 Mon
| ###
| ###
| 8.27
| 8.29
| 407,570
| ###
| 31.7
| 31.7
| 0.6 |
2011-May-27 Fri
| ###
| 8.24
| ###
| 8.24
| 1,096,952
| 4,519,442
| ###
| ###
| 0.6 |
2011-May-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-25 Wed
| ###
| 8
| 7.79
| 7.84
| 956,354
| ###
| 32.7
| 32.7
| 0.6 |
2011-May-24 Tue
| ###
| ###
| 7.71
| 7.8
| 1,055,225
| ###
| ###
| ###
| 0.6 |
2011-May-23 Mon
| ###
| ###
| ###
| ###
|
|
| 44.2
| 44.2
| 0.0 |
2011-May-20 Fri
| ###
| ###
| 7.79
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2011-May-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-18 Wed
| 7.72
| 7.87
| ###
| 7.81
| 308,480
| ###
| ###
| ###
| 0.6 |
2011-May-17 Tue
| 7.5
| 7.8
| 7.45
| 7.76
| 459,155
| 3,501,056
| 90.6
| 90.6
| 0.6 |
2011-May-16 Mon
| 7.7
| 7.73
| 7.57
| ###
| 720,520
| 5,511,978
| ###
| ###
| 0.0 |
2011-May-13 Fri
| 7.75
| 7.83
| ###
| 7.8
|
|
| 77.6
| 77.6
| 0.6 |
2011-May-12 Thu
| ###
| 8
| 7.84
| ###
| 722,642
| 5,723,324
| 38.0
| 38.0
| 0.0 |
2011-May-11 Wed
| ###
| 8.23
| ###
| 8.2
|
|
| 83.4
| 83.4
| 0.6 |
2011-May-10 Tue
| 7.89
| ###
| 7.87
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2011-May-09 Mon
| ###
| ###
| 7.82
| ###
| 435,081
| ###
| ###
| ###
| 0.0 |
2011-May-06 Fri
| ###
| ###
| 7.78
| 7.85
|
|
| 16.4
| 16.4
| ### |
2011-May-05 Thu
| 7.73
| 8.21
| 7.7
| ###
| 788,578
| ###
| ###
| ###
| 0.0 |
2011-May-04 Wed
| 7.81
| ###
| 7.57
| ###
| 901,646
| ###
| 84.3
| 84.3
| 0.0 |
2011-May-03 Tue
| ###
| ###
| 7.85
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2011-May-02 Mon
| ###
| ###
| 7.77
| 8
| 728,848
| 2,831,574
| 15.5
| 15.5
| ### |
2011-Apr-29 Fri
| ###
| ###
| ###
| ###
| 1,163,548
| 0
| 16.9
| 16.9
| 0.0 |
2011-Apr-28 Thu
| ###
| ###
| ###
| ###
| 1,143,847
| 0
| ###
| ###
| 0.0 |
2011-Apr-27 Wed
| ###
| ###
| 7.83
| ###
| 1,428,341
| 5,591,955
| 34.4
| 34.4
| 0.0 |
2011-Apr-21 Thu
| ###
| ###
| ###
| ###
| 696,086
| 0
| 83.6
| 83.6
| 0.0 |
2011-Apr-20 Wed
| 7.78
| 7.88
| 7.78
| 7.88
|
|
| 73.7
| 73.7
| 0.6 |
2011-Apr-19 Tue
| ###
| ###
| ###
| 7.7
| 1,528,681
| 0
| 16.6
| 16.6
| 0.6 |
2011-Apr-18 Mon
| 8
| 8.21
| ###
| ###
| 1,040,741
| 4,272,241
| ###
| ###
| 0.0 |
2011-Apr-15 Fri
| 7.85
| 8
| 7.72
| 7.72
|
|
| 21.0
| 21.0
| ### |
2011-Apr-14 Thu
| 7.75
| 7.82
| 7.59
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-13 Wed
| 7.75
| 7.85
| 7.57
| 7.79
|
|
| ###
| ###
| ### |
2011-Apr-12 Tue
| ###
| ###
| 7.79
| 7.84
|
|
| 20.0
| 20.0
| 0.6 |
2011-Apr-11 Mon
| ###
| ###
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2011-Apr-08 Fri
| 8
| ###
| ###
| 8
|
|
| 63.6
| 63.6
| ### |
2011-Apr-07 Thu
| ###
| ###
| 7.54
| ###
| 2,416,184
| ###
| ###
| ###
| 0.0 |
2011-Apr-06 Wed
| ###
| 7.45
| ###
| 7.41
|
|
| ###
| ###
| ### |
2011-Apr-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-01 Fri
| 7
| 7.21
| 7
| ###
| 2,116,978
| 15,041,128
| ###
| ###
| 0.0 |
2011-Mar-31 Thu
| 7
| ###
| ###
| 7
| 1,698,788
| 0
| 66.6
| 66.6
| 0.5 |
2011-Mar-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-29 Tue
| 7
| ###
| ###
| ###
| 1,222,258
| 0
| ###
| ###
| 0.0 |
2011-Mar-28 Mon
| 7.21
| 7.25
| ###
| 7.2
| 424,521
| 1,538,888
| 38.7
| 38.7
| 0.5 |
2011-Mar-25 Fri
| 7.24
| ###
| ###
| 7.21
|
|
| 25.5
| 25.5
| ### |
2011-Mar-24 Thu
| ###
| 7.26
| ###
| 7.23
| 2,133,948
| ###
| 71.9
| 71.9
| ### |
2011-Mar-23 Wed
| ###
| ###
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2011-Mar-22 Tue
| 7.26
| 7.28
| ###
| ###
| 1,600,644
| 5,826,344
| ###
| ###
| 0.0 |
2011-Mar-21 Mon
| 7
| ###
| 6.88
| 7.24
|
|
| 85.9
| 85.9
| 0.5 |
2011-Mar-18 Fri
| 6.73
| ###
| 6.44
| 6.78
| 1,787,243
| 5,754,922
| 55.9
| 55.9
| 0.5 |
2011-Mar-17 Thu
| 6.48
| ###
| ###
| ###
| 1,994,420
| 0
| 74.9
| 74.9
| 0.0 |
2011-Mar-16 Wed
| ###
| 6.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-15 Tue
| 6.42
| 6.55
| ###
| 6.26
|
|
| ###
| ###
| 0.4 |
2011-Mar-14 Mon
| ###
| 6.4
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2011-Mar-11 Fri
| 6.48
| 6.57
| ###
| 6.51
| 1,270,151
| 4,172,446
| ###
| ###
| ### |
2011-Mar-10 Thu
| ###
| ###
| 6.58
| ###
| 996,841
| ###
| ###
| ###
| 0.0 |
2011-Mar-09 Wed
| 7.4
| 7.4
| ###
| ###
|
|
| 9.2
| 9.2
| 0.0 |
2011-Mar-08 Tue
| ###
| 7.45
| 7.27
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2011-Mar-07 Mon
| 7.25
| ###
| 7.22
| 7.24
|
|
| 44.5
| 44.5
| 0.5 |
2011-Mar-04 Fri
| ###
| 7.22
| 6.84
| 7.22
| 1,102,776
| ###
| 87.5
| 87.5
| 0.5 |
2011-Mar-03 Thu
| 7
| ###
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2011-Mar-02 Wed
| ###
| ###
| 6.89
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2011-Mar-01 Tue
| ###
| ###
| ###
| ###
| 557,054
| 0
| 27.7
| 27.7
| 0.0 |
2011-Feb-28 Mon
| ###
| ###
| 7
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2011-Feb-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-23 Wed
| ###
| ###
| ###
| ###
|
|
| 11.4
| 11.4
| 0.0 |
2011-Feb-22 Tue
| 7.42
| 7.45
| ###
| ###
| 495,688
| ###
| 37.9
| 37.9
| 0.0 |
2011-Feb-21 Mon
| ###
| 7.42
| 7.25
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-18 Fri
| ###
| 7.43
| ###
| ###
| 634,320
| ###
| 68.9
| 68.9
| 0.0 |
2011-Feb-17 Thu
| ###
| 7.29
| ###
| 7.2
|
|
| 77.2
| 77.2
| 0.5 |
2011-Feb-16 Wed
| 7
| ###
| ###
| ###
| 615,945
| 0
| 77.8
| 77.8
| 0.0 |
2011-Feb-15 Tue
| ###
| ###
| 6.87
| ###
| 646,945
| 2,222,256
| 76.2
| 76.2
| 0.0 |
2011-Feb-14 Mon
| 7
| 7
| 6.87
| ###
| 700,789
| 4,859,971
| ###
| ###
| 0.0 |
2011-Feb-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-10 Thu
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2011-Feb-09 Wed
| 7.23
| ###
| ###
| ###
| 865,059
| 0
| 28.6
| 28.6
| 0.0 |
2011-Feb-08 Tue
| 7.2
| 7.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-07 Mon
| ###
| 7.46
| 7.21
| 7.23
|
|
| ###
| ###
| ### |
2011-Feb-04 Fri
| ###
| 7.28
| ###
| 7.23
|
|
| ###
| ###
| ### |
2011-Feb-03 Thu
| 7
| ###
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2011-Feb-02 Wed
| ###
| ###
| ###
| 7
| 673,956
| 0
| 70.3
| 70.3
| 0.5 |
2011-Feb-01 Tue
| 6.72
| ###
| 6.48
| 6.85
|
|
| ###
| ###
| ### |
2011-Jan-31 Mon
| ###
| 6.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-28 Fri
| ###
| 7
| ###
| 6.54
| 1,838,425
| 6,434,487
| ###
| ###
| 0.5 |
2011-Jan-27 Thu
| 6.87
| ###
| 6.84
| ###
| 1,178,771
| ###
| ###
| ###
| 0.0 |
2011-Jan-25 Tue
| ###
| ###
| 6.86
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-24 Mon
| ###
| 7.29
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2011-Jan-21 Fri
| 7.54
| 7.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-20 Thu
| 7.55
| 7.75
| 7.54
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2011-Jan-19 Wed
| 7.55
| 7.75
| 7.48
| 7.72
| 876,571
| 6,675,088
| ###
| ###
| ### |
2011-Jan-18 Tue
| ###
| 7.49
| ###
| 7.45
|
|
| ###
| ###
| 0.5 |
2011-Jan-17 Mon
| 7.52
| 7.55
| ###
| 7.4
|
|
| ###
| ###
| 0.5 |
2011-Jan-14 Fri
| 7.43
| 7.59
| ###
| 7.52
|
|
| ###
| ###
| 0.5 |
2011-Jan-13 Thu
| 7.48
| 7.71
| 7.43
| 7.7
| 1,435,275
| ###
| 81.8
| 81.8
| 0.6 |
2011-Jan-12 Wed
| ###
| ###
| ###
| 7.24
| 1,365,158
| 0
| ###
| ###
| 0.5 |
2011-Jan-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-10 Mon
| 6.71
| 6.78
| ###
| ###
| 1,217,348
| ###
| 27.2
| 27.2
| 0.0 |
2011-Jan-07 Fri
| 6.71
| 6.77
| 6.55
| 6.71
| 1,213,379
| ###
| 73.3
| 73.3
| ### |
2011-Jan-06 Thu
| ###
| 6.48
| ###
| 6.47
|
|
| ###
| ###
| 0.5 |
2011-Jan-05 Wed
| 6.57
| 6.57
| ###
| 6.42
| 1,281,250
| ###
| ###
| ###
| 0.5 |
2011-Jan-04 Tue
| 6.45
| 6.71
| 6.45
| ###
| 1,155,258
| ###
| ###
| ###
| 0.0 |
2010-Dec-31 Fri
| 6.54
| 6.54
| 6.4
| 6.47
| 221,785
| 1,434,948
| 19.8
| 19.8
| 0.5 |
2010-Dec-30 Thu
| 6.57
| ###
| 6.49
| 6.52
|
|
| 22.2
| 22.2
| 0.5 |
2010-Dec-29 Wed
| ###
| 6.57
| 6.26
| 6.57
|
|
| 85.0
| 85.0
| ### |
2010-Dec-24 Fri
| ###
| 6.4
| 6.23
| 6.26
| 242,272
| 1,529,947
| ###
| ###
| 0.4 |
2010-Dec-23 Thu
| ###
| 6.45
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2010-Dec-22 Wed
| ###
| 6.45
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2010-Dec-21 Tue
| 6.45
| 6.48
| ###
| 6.46
| 581,772
| 1,884,941
| ###
| ###
| ### |
2010-Dec-20 Mon
| 6.43
| 6.51
| 6.42
| 6.46
|
|
| 78.2
| 78.2
| ### |
2010-Dec-17 Fri
| 6.45
| 6.57
| ###
| 6.5
|
|
| ###
| ###
| 0.5 |
2010-Dec-16 Thu
| ###
| 6.75
| 6.48
| 6.5
|
|
| ###
| ###
| 0.5 |
2010-Dec-15 Wed
| 6.59
| 6.74
| 6.56
| 6.74
| 1,249,844
| ###
| 83.7
| 83.7
| ### |
2010-Dec-14 Tue
| 6.5
| ###
| 6.46
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-13 Mon
| 6.4
| 6.59
| 6.4
| 6.46
|
|
| ###
| ###
| ### |
2010-Dec-10 Fri
| 6.59
| ###
| 6.45
| 6.45
| 1,052,659
| 3,394,825
| ###
| ###
| ### |
2010-Dec-09 Thu
| 6.56
| ###
| 6.55
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-08 Wed
| 6.7
| 6.76
| ###
| 6.7
|
|
| ###
| ###
| 0.5 |
2010-Dec-07 Tue
| 6.79
| ###
| 6.74
| 6.8
| 1,223,824
| 4,124,286
| 67.2
| 67.2
| 0.5 |
2010-Dec-06 Mon
| 6.81
| 6.89
| 6.7
| 6.86
| 1,391,383
| 9,454,447
| ###
| ###
| 0.5 |
2010-Dec-03 Fri
| ###
| ###
| 6.57
| 6.57
|
|
| 7.9
| 7.9
| ### |
2010-Dec-02 Thu
| 6.55
| 6.85
| 6.53
| 6.85
|
|
| 92.6
| 92.6
| ### |
2010-Dec-01 Wed
| 6.45
| ###
| 6.4
| 6.48
|
|
| ###
| ###
| 0.5 |
2010-Nov-30 Tue
| ###
| 6.53
| ###
| 6.5
| 899,220
| 2,935,953
| 84.2
| 84.2
| 0.5 |
2010-Nov-29 Mon
| 6.44
| 6.44
| ###
| ###
| 677,345
| 2,181,050
| 20.6
| 20.6
| 0.0 |
2010-Nov-26 Fri
| 6.49
| 6.49
| 6.43
| 6.44
| 353,040
| ###
| 25.6
| 25.6
| 0.5 |
2010-Nov-25 Thu
| 6.47
| 6.53
| 6.42
| 6.53
| 478,522
| 3,098,429
| 75.6
| 75.6
| ### |
2010-Nov-24 Wed
| 6.5
| ###
| 6.45
| 6.54
|
|
| ###
| ###
| 0.5 |
2010-Nov-23 Tue
| ###
| 6.73
| 6.59
| ###
|
|
| 43.4
| 43.4
| 0.0 |
2010-Nov-22 Mon
| ###
| 6.81
| 6.56
| 6.75
|
|
| 87.2
| 87.2
| 0.5 |
2010-Nov-19 Fri
| 6.58
| ###
| 6.49
| 6.55
|
|
| ###
| ###
| 0.5 |
2010-Nov-18 Thu
| ###
| 6.47
| ###
| 6.4
|
|
| 89.0
| 89.0
| 0.5 |
2010-Nov-17 Wed
| 6.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-16 Tue
| 6.5
| ###
| 6.48
| 6.57
|
|
| ###
| ###
| ### |
2010-Nov-15 Mon
| 6.54
| 6.58
| 6.42
| 6.51
|
|
| 32.9
| 32.9
| ### |
2010-Nov-12 Fri
| 6.45
| 6.83
| 6.44
| ###
| 3,217,073
| 21,345,279
| ###
| ###
| 0.0 |
2010-Nov-11 Thu
| 6.47
| 6.55
| ###
| 6.52
| 926,842
| ###
| ###
| ###
| 0.5 |
2010-Nov-10 Wed
| 6.41
| 6.42
| ###
| 6.28
| 1,526,784
| 4,900,976
| 22.8
| 22.8
| 0.4 |
2010-Nov-09 Tue
| ###
| ###
| ###
| 6.57
|
|
| 94.7
| 94.7
| ### |
2010-Nov-08 Mon
| 5.89
| ###
| 5.89
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2010-Nov-05 Fri
| 5.83
| ###
| 5.83
| 5.89
|
|
| 73.5
| 73.5
| ### |
2010-Nov-04 Thu
| 5.56
| 5.72
| 5.53
| ###
| 1,265,689
| ###
| 80.2
| 80.2
| 0.0 |
2010-Nov-03 Wed
| 5.51
| 5.75
| 5.51
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-02 Tue
| ###
| 5.86
| ###
| ###
| 4,197,122
| ###
| 8.7
| 8.7
| 0.0 |
2010-Nov-01 Mon
| 5.71
| ###
| 5.71
| ###
| 1,521,548
| ###
| ###
| ###
| 0.0 |
2010-Oct-29 Fri
| ###
| ###
| 5.54
| 5.57
|
|
| ###
| ###
| 0.4 |
2010-Oct-28 Thu
| 5.48
| 5.58
| 5.44
| 5.57
| 617,749
| ###
| ###
| ###
| 0.4 |
2010-Oct-27 Wed
| 5.57
| 5.59
| 5.45
| 5.47
|
|
| ###
| ###
| ### |
2010-Oct-26 Tue
| 5.45
| ###
| 5.43
| ###
| 1,386,041
| ###
| ###
| ###
| 0.0 |
2010-Oct-25 Mon
| 5.29
| 5.5
| 5.26
| 5.42
|
|
| 79.4
| 79.4
| 0.4 |
2010-Oct-22 Fri
| ###
| ###
| ###
| 5.24
|
|
| ###
| ###
| 0.4 |
2010-Oct-21 Thu
| 5.27
| 5.43
| 5.27
| 5.42
|
|
| 85.0
| 85.0
| 0.4 |
2010-Oct-20 Wed
| ###
| 5.25
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2010-Oct-19 Tue
| 5.44
| 5.47
| ###
| ###
| 1,110,925
| 3,038,379
| ###
| ###
| 0.0 |
2010-Oct-18 Mon
| 5.49
| 5.52
| 5.25
| ###
| 528,251
| ###
| 19.9
| 19.9
| 0.0 |
2010-Oct-15 Fri
| 5.5
| 5.53
| 5.46
| 5.51
| 1,008,750
| 5,543,081
| 65.7
| 65.7
| ### |
2010-Oct-14 Thu
| ###
| ###
| 5.59
| ###
| 2,062,389
| 5,764,377
| ###
| ###
| 0.0 |
2010-Oct-13 Wed
| 5.47
| 5.5
| ###
| 5.42
|
|
| ###
| ###
| 0.4 |
2010-Oct-12 Tue
| 5.57
| ###
| ###
| 5.46
| 2,057,777
| 0
| ###
| ###
| ### |
2010-Oct-11 Mon
| ###
| ###
| ###
| ###
| 1,451,143
| 0
| 90.7
| 90.7
| 0.0 |
2010-Oct-08 Fri
| ###
| ###
| 5.21
| 5.25
|
|
| 19.9
| 19.9
| 0.4 |
2010-Oct-07 Thu
| ###
| ###
| ###
| 5.49
|
|
| ###
| ###
| 0.4 |
2010-Oct-06 Wed
| ###
| ###
| ###
| 5.5
| 4,372,780
| 0
| 95.1
| 95.1
| 0.4 |
2010-Oct-05 Tue
| ###
| ###
| 4.87
| ###
| 1,526,851
| 3,717,882
| 80.3
| 80.3
| 0.0 |
2010-Oct-04 Mon
| ###
| ###
| 4.87
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2010-Oct-01 Fri
| ###
| ###
| 4.8
| 4.87
| 1,201,422
| ###
| 27.0
| 27.0
| 0.3 |
2010-Sep-30 Thu
| ###
| ###
| 4.83
| 4.89
| 1,786,025
| 4,313,250
| ###
| ###
| ### |
2010-Sep-29 Wed
| 4.72
| ###
| ###
| ###
| 2,038,251
| 0
| ###
| ###
| 0.0 |
2010-Sep-28 Tue
| 4.7
| 4.73
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2010-Sep-27 Mon
| ###
| 4.77
| ###
| ###
| 2,827,948
| 6,744,655
| ###
| ###
| 0.0 |
2010-Sep-24 Fri
| ###
| ###
| 4.56
| 4.56
| 1,567,546
| ###
| ###
| ###
| 0.3 |
2010-Sep-23 Thu
| ###
| 4.73
| ###
| ###
| 1,046,156
| 2,474,158
| ###
| ###
| 0.0 |
2010-Sep-22 Wed
| ###
| 4.75
| ###
| 4.7
| 1,328,577
| 3,155,370
| ###
| ###
| 0.3 |
2010-Sep-21 Tue
| 4.83
| 4.83
| ###
| ###
|
|
| 14.9
| 14.9
| 0.0 |
2010-Sep-20 Mon
| 4.76
| 4.84
| 4.76
| 4.84
| 981,654
| ###
| 82.6
| 82.6
| 0.3 |
2010-Sep-17 Fri
| 4.72
| 4.88
| 4.71
| 4.81
|
|
| 76.8
| 76.8
| ### |
2010-Sep-16 Thu
| 4.79
| 4.85
| ###
| 4.72
| 1,329,526
| ###
| ###
| ###
| 0.3 |
2010-Sep-15 Wed
| 4.74
| 4.87
| 4.71
| 4.85
|
|
| 84.1
| 84.1
| ### |
2010-Sep-14 Tue
| 4.48
| 4.73
| 4.45
| 4.7
|
|
| 92.9
| 92.9
| 0.3 |
2010-Sep-13 Mon
| 4.59
| 4.59
| 4.46
| 4.5
| 996,471
| ###
| 16.9
| 16.9
| ### |
2010-Sep-10 Fri
| 4.55
| 4.59
| 4.49
| 4.57
|
|
| ###
| ###
| ### |
2010-Sep-09 Thu
| 4.53
| ###
| 4.45
| 4.52
| 1,080,389
| ###
| ###
| ###
| 0.3 |
2010-Sep-08 Wed
| 4.43
| 4.48
| 4.4
| 4.41
|
|
| ###
| ###
| ### |
2010-Sep-07 Tue
| 4.5
| 4.5
| ###
| ###
|
|
| 14.5
| 14.5
| 0.0 |
2010-Sep-06 Mon
| 4.41
| 4.55
| ###
| 4.48
| 1,043,644
| ###
| ###
| ###
| ### |
2010-Sep-03 Fri
| 4.25
| 4.44
| 4.24
| 4.41
|
|
| ###
| ###
| ### |
2010-Sep-02 Thu
| 4.28
| 4.28
| ###
| 4.25
|
|
| ###
| ###
| ### |
2010-Sep-01 Wed
| ###
| ###
| ###
| 4.25
|
|
| 88.4
| 88.4
| ### |
2010-Aug-31 Tue
| ###
| ###
| 4
| 4
|
|
| 21.0
| 21.0
| 0.3 |
2010-Aug-30 Mon
| ###
| ###
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2010-Aug-27 Fri
| ###
| ###
| 3.88
| ###
| 440,178
| 853,945
| ###
| ###
| 0.0 |
2010-Aug-26 Thu
| ###
| ###
| ###
| ###
| 537,625
| 0
| 68.1
| 68.1
| 0.0 |
2010-Aug-25 Wed
| ###
| ###
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-24 Tue
| ###
| ###
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2010-Aug-23 Mon
| 3.83
| ###
| 3.78
| ###
| 2,286,673
| ###
| 95.9
| 95.9
| 0.0 |
2010-Aug-20 Fri
| 3.83
| 3.84
| 3.73
| 3.73
| 1,330,977
| 5,037,747
| 13.8
| 13.8
| ### |
2010-Aug-19 Thu
| ###
| ###
| ###
| ###
| 1,224,585
| 0
| ###
| ###
| 0.0 |
2010-Aug-18 Wed
| ###
| ###
| ###
| ###
| 861,655
| 0
| ###
| ###
| 0.0 |
2010-Aug-17 Tue
| ###
| ###
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-16 Mon
| 3.81
| ###
| 3.8
| ###
| 1,252,587
| ###
| 84.7
| 84.7
| 0.0 |
2010-Aug-13 Fri
| 3.83
| 3.86
| 3.73
| 3.78
| 1,469,180
| ###
| ###
| ###
| 0.3 |
2010-Aug-12 Thu
| ###
| 3.76
| ###
| 3.7
|
|
| 81.6
| 81.6
| 0.3 |
2010-Aug-11 Wed
| 3.8
| 3.83
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-10 Tue
| 3.83
| 3.83
| 3.8
| 3.82
| 631,880
| 2,410,622
| ###
| ###
| 0.3 |
2010-Aug-09 Mon
| ###
| ###
| 3.8
| 3.85
|
|
| 16.2
| 16.2
| 0.3 |
2010-Aug-06 Fri
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2010-Aug-05 Thu
| ###
| ###
| ###
| ###
| 1,022,956
| 0
| ###
| ###
| 0.0 |
2010-Aug-04 Wed
| 4
| ###
| ###
| 4
| 679,345
| 0
| ###
| ###
| 0.3 |
2010-Aug-03 Tue
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2010-Aug-02 Mon
| ###
| ###
| ###
| ###
| 506,472
| 0
| ###
| ###
| 0.0 |
2010-Jul-30 Fri
| ###
| ###
| 3.8
| 3.88
|
|
| ###
| ###
| 0.3 |
2010-Jul-29 Thu
| 3.84
| ###
| 3.84
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2010-Jul-28 Wed
| ###
| ###
| 3.84
| 3.87
| 642,824
| 1,234,222
| ###
| ###
| ### |
2010-Jul-27 Tue
| ###
| ###
| ###
| ###
|
|
| 17.1
| 17.1
| 0.0 |
2010-Jul-26 Mon
| ###
| ###
| ###
| ###
| 631,725
| 0
| 71.6
| 71.6
| 0.0 |
2010-Jul-23 Fri
| ###
| ###
| ###
| ###
| 648,979
| 0
| ###
| ###
| 0.0 |
2010-Jul-22 Thu
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-21 Wed
| ###
| ###
| 3.85
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2010-Jul-20 Tue
| ###
| ###
| 3.86
| ###
| 332,220
| 641,184
| ###
| ###
| 0.0 |
2010-Jul-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-16 Fri
| ###
| ###
| ###
| ###
| 626,081
| 0
| ###
| ###
| 0.0 |
2010-Jul-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-14 Wed
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2010-Jul-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-12 Mon
| ###
| ###
| 4
| ###
| 533,370
| 1,066,740
| ###
| ###
| 0.0 |
2010-Jul-09 Fri
| 3.87
| ###
| 3.81
| 3.89
|
|
| ###
| ###
| 0.3 |
2010-Jul-08 Thu
| 3.86
| ###
| 3.82
| 3.86
|
|
| 70.4
| 70.4
| 0.3 |
2010-Jul-07 Wed
| 3.87
| ###
| 3.72
| 3.76
| 720,442
| 1,340,022
| 15.9
| 15.9
| 0.3 |
2010-Jul-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-05 Mon
| ###
| ###
| ###
| ###
| 564,021
| 0
| 75.4
| 75.4
| 0.0 |
2010-Jul-02 Fri
| 3.75
| 3.87
| 3.72
| 3.8
|
|
| 78.4
| 78.4
| ### |
2010-Jul-01 Thu
| ###
| ###
| 3.8
| ###
| 1,044,686
| ###
| ###
| ###
| 0.0 |
2010-Jun-30 Wed
| 4
| ###
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-29 Tue
| 4.22
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-28 Mon
| ###
| ###
| ###
| ###
|
|
| 16.0
| 16.0
| 0.0 |
2010-Jun-25 Fri
| 4.46
| 4.49
| 4.4
| 4.4
| 267,786
| ###
| 27.0
| 27.0
| 0.3 |
2010-Jun-24 Thu
| 4.5
| 4.57
| 4.48
| 4.49
|
|
| ###
| ###
| ### |
2010-Jun-23 Wed
| 4.47
| 4.47
| 4.4
| 4.44
| 469,180
| ###
| 36.9
| 36.9
| 0.3 |
2010-Jun-22 Tue
| 4.5
| ###
| 4.47
| 4.53
| 612,877
| 1,369,780
| ###
| ###
| ### |
2010-Jun-21 Mon
| 4.5
| 4.54
| 4.46
| 4.54
| 479,271
| ###
| 73.5
| 73.5
| 0.3 |
2010-Jun-18 Fri
| ###
| 4.45
| ###
| 4.45
| 1,039,458
| ###
| 75.5
| 75.5
| 0.3 |
2010-Jun-17 Thu
| ###
| 4.44
| ###
| ###
| 769,953
| ###
| 77.9
| 77.9
| 0.0 |
2010-Jun-16 Wed
| 4.45
| 4.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-15 Tue
| 4.29
| 4.47
| 4.29
| 4.42
| 588,988
| ###
| ###
| ###
| 0.3 |
2010-Jun-11 Fri
| 4.55
| 4.57
| 4.28
| ###
| 1,552,746
| ###
| 5.5
| 5.5
| 0.0 |
2010-Jun-10 Thu
| ###
| ###
| 4.53
| 4.54
| 1,251,989
| 2,835,755
| ###
| ###
| 0.3 |
2010-Jun-09 Wed
| ###
| ###
| 4.58
| ###
| 1,143,781
| 2,619,258
| 32.8
| 32.8
| 0.0 |
2010-Jun-08 Tue
| ###
| 4.7
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2010-Jun-07 Mon
| 4.5
| ###
| 4.48
| 4.57
|
|
| 85.1
| 85.1
| ### |
2010-Jun-04 Fri
| ###
| 4.7
| 4.55
| 4.59
| 778,126
| ###
| 16.9
| 16.9
| 0.3 |
2010-Jun-03 Thu
| ###
| 4.72
| ###
| 4.71
|
|
| ###
| ###
| ### |
2010-Jun-02 Wed
| ###
| 4.77
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2010-Jun-01 Tue
| ###
| ###
| 4.54
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2010-May-31 Mon
| ###
| 4.73
| 4.58
| ###
| 796,323
| 3,706,883
| 69.5
| 69.5
| 0.0 |
2010-May-28 Fri
| ###
| ###
| 4.54
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2010-May-27 Thu
| 4.45
| ###
| 4.45
| 4.59
| 901,156
| 2,005,072
| ###
| ###
| 0.3 |
2010-May-26 Wed
| 4.59
| ###
| 4.4
| 4.42
| 735,154
| ###
| 14.9
| 14.9
| 0.3 |
2010-May-25 Tue
| 4.57
| ###
| 4.5
| 4.5
| 1,026,072
| ###
| 42.9
| 42.9
| ### |
2010-May-24 Mon
| 4.4
| 4.58
| 4.4
| 4.58
| 384,826
| ###
| 87.8
| 87.8
| 0.3 |
2010-May-21 Fri
| ###
| 4.4
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2010-May-20 Thu
| 4.4
| 4.44
| 4.21
| ###
| 1,781,886
| 7,706,656
| 47.9
| 47.9
| 0.0 |
2010-May-19 Wed
| 4.71
| 4.71
| 4.4
| 4.51
|
|
| 17.0
| 17.0
| 0.3 |
2010-May-18 Tue
| 4.88
| 4.88
| 4.77
| 4.81
| 863,171
| ###
| ###
| ###
| ### |
2010-May-17 Mon
| 4.76
| 4.89
| 4.76
| 4.8
|
|
| 87.1
| 87.1
| 0.3 |
2010-May-14 Fri
| 4.78
| 4.87
| 4.7
| 4.85
| 1,037,485
| ###
| 79.0
| 79.0
| ### |
2010-May-13 Thu
| ###
| 4.81
| ###
| 4.79
| 1,335,857
| ###
| ###
| ###
| 0.3 |
2010-May-12 Wed
| 4.57
| ###
| 4.57
| ###
| 744,223
| 1,700,549
| 74.1
| 74.1
| 0.0 |
2010-May-11 Tue
| 4.4
| 4.55
| 4.4
| 4.49
| 535,880
| ###
| ###
| ###
| ### |
2010-May-10 Mon
| 4.46
| 4.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-07 Fri
| 4.5
| ###
| ###
| 4.48
| 807,588
| 0
| ###
| ###
| ### |
2010-May-06 Thu
| 4.44
| ###
| ###
| 4.59
|
|
| ###
| ###
| 0.3 |
2010-May-05 Wed
| ###
| 4.56
| ###
| 4.53
|
|
| ###
| ###
| ### |
2010-May-04 Tue
| 4.7
| 4.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-03 Mon
| 4.7
| 4.73
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2010-Apr-30 Fri
| 4.7
| 4.73
| ###
| 4.72
|
|
| ###
| ###
| 0.3 |
2010-Apr-29 Thu
| ###
| ###
| 4.58
| ###
| 629,546
| ###
| 77.8
| 77.8
| 0.0 |
2010-Apr-28 Wed
| ###
| ###
| 4.57
| ###
| 628,654
| 1,436,474
| 69.0
| 69.0
| 0.0 |
2010-Apr-27 Tue
| ###
| 4.71
| ###
| ###
| 1,049,943
| ###
| ###
| ###
| 0.0 |
2010-Apr-23 Fri
| ###
| ###
| 4.46
| 4.51
| 773,076
| 1,723,959
| 17.1
| 17.1
| 0.3 |
2010-Apr-22 Thu
| ###
| ###
| 4.57
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-21 Wed
| 4.49
| 4.52
| 4.47
| 4.51
|
|
| ###
| ###
| 0.3 |
2010-Apr-20 Tue
| ###
| 4.5
| ###
| 4.45
|
|
| 80.0
| 80.0
| 0.3 |
2010-Apr-19 Mon
| ###
| 4.42
| ###
| 4.4
| 789,357
| 1,744,478
| ###
| ###
| 0.3 |
2010-Apr-16 Fri
| 4.49
| 4.5
| 4.42
| 4.45
|
|
| ###
| ###
| 0.3 |
2010-Apr-15 Thu
| 4.41
| 4.41
| ###
| 4.41
|
|
| ###
| ###
| ### |
2010-Apr-14 Wed
| 4.25
| ###
| 4.25
| ###
|
|
| 87.1
| 87.1
| 0.0 |
2010-Apr-13 Tue
| ###
| ###
| ###
| 4.2
|
|
| 85.9
| 85.9
| ### |
2010-Apr-12 Mon
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-09 Fri
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-08 Thu
| ###
| 4.2
| ###
| ###
| 715,858
| ###
| 33.8
| 33.8
| 0.0 |
2010-Apr-07 Wed
| 4
| ###
| ###
| ###
| 964,458
| 0
| 86.3
| 86.3
| 0.0 |
2010-Apr-06 Tue
| ###
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-01 Thu
| ###
| 4
| 3.89
| 4
| 1,688,526
| ###
| 68.7
| 68.7
| 0.3 |
2010-Mar-31 Wed
| 3.8
| 3.83
| 3.76
| 3.79
| 321,846
| ###
| 34.9
| 34.9
| ### |
|