End of day Prices (full format), 300 Days for (NEM) NEWMONT CORPORATION
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.2134 |
2024-Mar-28 Thu
| ###
| ###
| 53.53
| 53.71
| 1,007,186
| ###
| 58.4
| 58.4
| ### |
2024-Mar-27 Wed
| 51.82
| ###
| 51.72
| 52
| 715,171
| 18,494,322
| 67.7
| 67.7
| 3.7 |
2024-Mar-26 Tue
| ###
| 52.22
| ###
| 51.77
| 723,057
| ###
| 33.1
| 33.1
| 3.7 |
2024-Mar-25 Mon
| ###
| ###
| 51.85
| ###
| 727,853
| 18,869,589
| ###
| ###
| 0.0 |
2024-Mar-22 Fri
| ###
| ###
| 52.385
| 52.83
| 793,925
| 20,794,880
| 73.9
| 73.9
| ### |
2024-Mar-21 Thu
| 52.51
| 52.89
| ###
| 52.56
| 1,796,652
| ###
| ###
| ###
| 3.8 |
2024-Mar-20 Wed
| 51.2
| 51.43
| 51
| ###
| 1,233,689
| 63,183,382
| ###
| ###
| 0.0 |
2024-Mar-19 Tue
| ###
| ###
| ###
| 52.48
| 1,754,142
| 0
| 73.3
| 73.3
| 3.7 |
2024-Mar-18 Mon
| 51.26
| 51.54
| 50.8
| 50.87
| 1,310,124
| 67,039,045
| 32.6
| 32.6
| ### |
2024-Mar-15 Fri
| ###
| 51.78
| 50.85
| 50.85
|
|
| 22.1
| 22.1
| 3.6 |
2024-Mar-14 Thu
| ###
| 52.29
| 51.7
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-13 Wed
| 51.28
| ###
| 51.23
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2024-Mar-12 Tue
| ###
| 53.22
| 52.86
| 52.89
| 2,291,479
| 121,540,046
| ###
| ###
| 3.8 |
2024-Mar-11 Mon
| ###
| 51.25
| ###
| ###
| 720,447
| 18,461,454
| ###
| ###
| 0.0 |
2024-Mar-08 Fri
| 51.55
| 51.55
| 50.8
| 50.8
|
|
| 21.6
| 21.6
| 3.6 |
2024-Mar-07 Thu
| ###
| 51.5
| ###
| ###
| 1,126,842
| 29,016,181
| ###
| ###
| 0.0 |
2024-Mar-06 Wed
| ###
| 51.42
| ###
| 51
| 998,988
| 25,683,981
| 29.2
| 29.2
| 3.6 |
2024-Mar-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-04 Mon
| 48.7
| 49.26
| 48.52
| 48.71
| 1,444,172
| ###
| ###
| ###
| ### |
2024-Mar-01 Fri
| 47.85
| 48.56
| 47.77
| 48.4
| 940,075
| ###
| ###
| ###
| 3.5 |
2024-Feb-29 Thu
| ###
| 46.22
| 45.78
| ###
|
|
| 62.0
| 62.0
| 0.0 |
2024-Feb-28 Wed
| 45.77
| 45.88
| ###
| ###
| 486,081
| ###
| ###
| ###
| 0.0 |
2024-Feb-27 Tue
| ###
| 46.28
| 45.72
| 45.72
| 619,347
| ###
| 32.3
| 32.3
| 3.3 |
2024-Feb-26 Mon
| 47.46
| ###
| ###
| 47.5
|
|
| 71.3
| 71.3
| 3.4 |
2024-Feb-23 Fri
| ###
| 47.75
| ###
| ###
| 1,737,328
| ###
| 23.0
| 23.0
| 0.0 |
2024-Feb-22 Thu
| 50.82
| 50.88
| 50.28
| 50.75
|
|
| ###
| ###
| 3.6 |
2024-Feb-21 Wed
| 50.86
| 50.86
| ###
| 50.56
|
|
| 35.5
| 35.5
| ### |
2024-Feb-20 Tue
| ###
| ###
| ###
| 50.89
|
|
| ###
| ###
| ### |
2024-Feb-19 Mon
| ###
| ###
| ###
| ###
| 430,826
| 0
| 38.7
| 38.7
| 0.0 |
2024-Feb-16 Fri
| ###
| ###
| 50.41
| 50.51
|
|
| 27.5
| 27.5
| 3.6 |
2024-Feb-15 Thu
| ###
| ###
| ###
| ###
| 1,290,224
| 0
| 72.9
| 72.9
| 0.0 |
2024-Feb-14 Wed
| 49.87
| ###
| ###
| 49.75
| 793,449
| 0
| ###
| ###
| ### |
2024-Feb-13 Tue
| ###
| 51.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-12 Mon
| 50.49
| 50.49
| ###
| ###
|
|
| 38.1
| 38.1
| 0.0 |
2024-Feb-09 Fri
| ###
| 51.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-08 Thu
| ###
| 51.76
| ###
| 51.26
|
|
| 27.4
| 27.4
| ### |
2024-Feb-07 Wed
| 51.78
| ###
| ###
| ###
| 1,487,052
| 0
| ###
| ###
| 0.0 |
2024-Feb-06 Tue
| ###
| 51.74
| 51.28
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2024-Feb-05 Mon
| ###
| ###
| 52.21
| 52.28
|
|
| ###
| ###
| 3.7 |
2024-Feb-02 Fri
| 54.2
| ###
| ###
| 54.84
|
|
| ###
| ###
| 3.9 |
2024-Feb-01 Thu
| 53.23
| ###
| 52.75
| ###
| 1,099,687
| 29,004,244
| 74.3
| 74.3
| 0.0 |
2024-Jan-31 Wed
| ###
| 52.78
| 52.2
| 52.72
| 868,754
| ###
| ###
| ###
| 3.8 |
2024-Jan-30 Tue
| 52.58
| 52.76
| 52.25
| 52.57
| 772,625
| 40,566,675
| ###
| ###
| 3.8 |
2024-Jan-29 Mon
| 52.51
| 52.75
| 51.82
| ###
|
|
| 38.0
| 38.0
| 0.0 |
2024-Jan-25 Thu
| ###
| 52.75
| 52.24
| 52.51
|
|
| 31.3
| 31.3
| ### |
2024-Jan-24 Wed
| 53.47
| ###
| 53.25
| ###
| 713,553
| 18,998,348
| ###
| ###
| 0.0 |
2024-Jan-23 Tue
| 53.47
| 53.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-22 Mon
| ###
| 52.74
| ###
| 52.26
| 818,178
| 21,575,353
| 37.6
| 37.6
| 3.7 |
2024-Jan-19 Fri
| ###
| ###
| 52.44
| ###
| 741,948
| 19,453,876
| ###
| ###
| 0.0 |
2024-Jan-18 Thu
| 52.8
| 53.26
| 52.7
| ###
| 930,524
| ###
| 72.7
| 72.7
| 0.0 |
2024-Jan-17 Wed
| 54.8
| ###
| ###
| ###
| 2,092,184
| 0
| ###
| ###
| 0.0 |
2024-Jan-16 Tue
| 56.25
| 56.42
| ###
| 56.22
| 400,448
| ###
| 43.9
| 43.9
| 4.0 |
2024-Jan-15 Mon
| 56.5
| ###
| 55.81
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2024-Jan-12 Fri
| 55.47
| 56.25
| 55.47
| 55.5
|
|
| 66.2
| 66.2
| 4.0 |
2024-Jan-11 Thu
| 56.5
| ###
| ###
| ###
| 762,147
| 0
| ###
| ###
| 0.0 |
2024-Jan-10 Wed
| ###
| ###
| ###
| ###
| 673,923
| 0
| 21.3
| 21.3
| 0.0 |
2024-Jan-09 Tue
| ###
| ###
| 59.55
| 59.8
| 396,945
| ###
| 73.2
| 73.2
| ### |
2024-Jan-08 Mon
| ###
| ###
| 59.49
| 59.5
| 362,221
| ###
| ###
| ###
| 4.3 |
2024-Jan-05 Fri
| 59.59
| 59.76
| 59.55
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-04 Thu
| ###
| ###
| ###
| ###
| 490,142
| 0
| 32.6
| 32.6
| 0.0 |
2024-Jan-03 Wed
| ###
| 60.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-02 Tue
| ###
| ###
| ###
| 60.53
| 515,584
| 0
| ###
| ###
| ### |
2023-Dec-29 Fri
| ###
| 61.2
| 60.7
| 60.74
|
|
| 23.2
| 23.2
| 4.3 |
2023-Dec-28 Thu
| ###
| ###
| ###
| ###
| 356,889
| 0
| ###
| ###
| 0.0 |
2023-Dec-27 Wed
| 61.44
| 61.47
| ###
| ###
| 285,573
| 8,777,086
| 25.7
| 25.7
| 0.0 |
2023-Dec-22 Fri
| ###
| ###
| 60.75
| 60.85
| 232,226
| ###
| 33.8
| 33.8
| ### |
2023-Dec-21 Thu
| 61.42
| 61.42
| 60.78
| ###
| 842,872
| 51,499,479
| ###
| ###
| 0.0 |
2023-Dec-20 Wed
| ###
| ###
| 61.5
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2023-Dec-19 Tue
| ###
| 61.27
| ###
| ###
|
|
| 61.4
| 61.4
| 0.0 |
2023-Dec-18 Mon
| 60.86
| ###
| 60.56
| 60.81
|
|
| 35.8
| 35.8
| ### |
2023-Dec-15 Fri
| ###
| 61.52
| ###
| 61.2
| 2,707,741
| ###
| 65.4
| 65.4
| ### |
2023-Dec-14 Thu
| ###
| 60.5
| ###
| ###
| 2,447,627
| ###
| 30.9
| 30.9
| 0.0 |
2023-Dec-13 Wed
| 57.23
| ###
| ###
| 57.42
| 609,753
| 0
| 72.7
| 72.7
| ### |
2023-Dec-12 Tue
| ###
| ###
| 58.85
| ###
| 740,877
| ###
| ###
| ###
| 0.0 |
2023-Dec-11 Mon
| ###
| ###
| 58.88
| 59
| 954,580
| ###
| 34.8
| 34.8
| 4.2 |
2023-Dec-08 Fri
| 59.8
| ###
| 59.7
| 59.7
|
|
| 29.7
| 29.7
| 4.3 |
2023-Dec-07 Thu
| ###
| 60.81
| 60.24
| ###
| 1,188,647
| 71,942,859
| 67.9
| 67.9
| 0.0 |
2023-Dec-06 Wed
| ###
| ###
| ###
| ###
| 1,824,771
| 0
| 73.8
| 73.8
| 0.0 |
2023-Dec-05 Tue
| ###
| ###
| 60.72
| 60.88
| 998,729
| ###
| ###
| ###
| 4.3 |
2023-Dec-04 Mon
| ###
| ###
| 61.28
| 62.54
| 863,871
| ###
| ###
| ###
| 4.5 |
2023-Dec-01 Fri
| ###
| ###
| 60.56
| 60.78
| 816,829
| 24,733,582
| 68.7
| 68.7
| ### |
2023-Nov-30 Thu
| 60.84
| ###
| 60.22
| 60.22
|
|
| 23.7
| 23.7
| ### |
2023-Nov-29 Wed
| ###
| 61.2
| 60.24
| 60.4
|
|
| ###
| ###
| 4.3 |
2023-Nov-28 Tue
| 57.53
| ###
| 57.29
| 57.29
|
|
| ###
| ###
| 4.1 |
2023-Nov-27 Mon
| ###
| ###
| 56.53
| ###
|
|
| 45.9
| 45.9
| 0.0 |
2023-Nov-24 Fri
| 57.44
| 57.45
| ###
| ###
| 188,748
| 5,421,786
| 30.1
| 30.1
| 0.0 |
2023-Nov-23 Thu
| ###
| 57.42
| ###
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2023-Nov-22 Wed
| ###
| 57.47
| 56.78
| 57.22
|
|
| 74.6
| 74.6
| 4.1 |
2023-Nov-21 Tue
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2023-Nov-20 Mon
| 55.55
| ###
| ###
| 55.53
| 823,683
| 0
| ###
| ###
| ### |
2023-Nov-17 Fri
| 56.21
| ###
| ###
| 56.42
|
|
| 72.5
| 72.5
| ### |
2023-Nov-16 Thu
| 55.82
| ###
| 55.46
| 55.73
| 604,843
| ###
| ###
| ###
| ### |
2023-Nov-15 Wed
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2023-Nov-14 Tue
| 53.7
| ###
| 53.48
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-13 Mon
| ###
| ###
| 52.82
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-10 Fri
| 53.5
| 53.51
| ###
| 53.26
|
|
| ###
| ###
| 3.8 |
2023-Nov-09 Thu
| ###
| 53.87
| ###
| 53.52
| 3,845,828
| 103,587,377
| 77.1
| 77.1
| 3.8 |
2023-Nov-08 Wed
| 56.43
| 57.2
| 55.85
| ###
| 2,772,875
| 156,736,759
| 24.8
| 24.8
| 0.0 |
2023-Nov-07 Tue
| 57.4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-06 Mon
| 60.29
| ###
| 59.5
| 59.5
|
|
| ###
| ###
| 4.3 |
2023-Nov-03 Fri
| 59.26
| 59.45
| 58.5
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2023-Nov-02 Thu
| 58.28
| ###
| 57.86
| 58.25
| 2,200,549
| 63,661,882
| ###
| ###
| ### |
2023-Nov-01 Wed
| 60.79
| 60.79
| ###
| 59
|
|
| 18.3
| 18.3
| 4.2 |
2023-Oct-31 Tue
| 60.53
| ###
| ###
| 60.41
|
|
| ###
| ###
| ### |
2023-Oct-30 Mon
| 60.78
| ###
| 60.55
| ###
| 311,055
| ###
| ###
| ###
| 0.0 |
2023-Oct-27 Fri
| 59.74
| 60.25
| ###
| 59.5
|
|
| ###
| ###
| 4.3 |
2010-Feb-17 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Feb-16 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Feb-15 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Feb-12 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Feb-11 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Feb-10 Wed
| 5.2
| 5.23
| ###
| ###
| 1,118,482
| ###
| 37.4
| 37.4
| 0.0 |
2010-Feb-09 Tue
| ###
| ###
| ###
| ###
| 809,671
| 0
| ###
| ###
| 0.0 |
2010-Feb-08 Mon
| 5.28
| 5.29
| 5.24
| 5.26
| 933,640
| ###
| ###
| ###
| 0.4 |
2010-Feb-05 Fri
| ###
| ###
| ###
| ###
| 339,081
| 0
| ###
| ###
| 0.0 |
2010-Feb-04 Thu
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-03 Wed
| ###
| ###
| ###
| ###
| 352,887
| 0
| ###
| ###
| 0.0 |
2010-Feb-02 Tue
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2010-Feb-01 Mon
| 4.83
| 4.85
| 4.79
| 4.82
|
|
| 55.3
| 55.3
| 0.3 |
2010-Jan-29 Fri
| 4.87
| ###
| 4.84
| 4.89
|
|
| ###
| ###
| ### |
2010-Jan-28 Thu
| 4.89
| ###
| 4.87
| ###
| 348,740
| 849,181
| 74.1
| 74.1
| 0.0 |
2010-Jan-27 Wed
| 4.87
| ###
| 4.86
| 4.89
|
|
| 84.9
| 84.9
| ### |
2010-Jan-25 Mon
| 4.87
| ###
| 4.87
| ###
| 82,047
| 199,784
| ###
| ###
| 0.0 |
2010-Jan-22 Fri
| 4.87
| ###
| 4.86
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-21 Thu
| ###
| ###
| ###
| ###
| 86,127
| 0
| 82.3
| 82.3
| 0.0 |
2010-Jan-20 Wed
| 5.21
| 5.26
| 5.2
| 5.21
|
|
| ###
| ###
| 0.4 |
2010-Jan-19 Tue
| ###
| ###
| ###
| ###
| 147,581
| 0
| ###
| ###
| 0.0 |
2010-Jan-18 Mon
| ###
| ###
| ###
| ###
| 139,627
| 0
| 28.0
| 28.0
| 0.0 |
2010-Jan-15 Fri
| 5.2
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-14 Thu
| 5.21
| 5.28
| 5.21
| 5.27
|
|
| ###
| ###
| ### |
2010-Jan-13 Wed
| 5.23
| ###
| 5.21
| ###
| 70,847
| 184,556
| 81.9
| 81.9
| 0.0 |
2010-Jan-12 Tue
| ###
| ###
| ###
| ###
|
|
| 39.3
| 39.3
| 0.0 |
2010-Jan-11 Mon
| ###
| 5.45
| ###
| 5.44
| 192,223
| ###
| 76.6
| 76.6
| 0.4 |
2010-Jan-08 Fri
| ###
| ###
| ###
| ###
| 147,970
| 0
| 31.9
| 31.9
| 0.0 |
2010-Jan-07 Thu
| ###
| ###
| 5.25
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2010-Jan-06 Wed
| 5.29
| ###
| 5.28
| 5.29
| 110,382
| ###
| 65.6
| 65.6
| 0.4 |
2010-Jan-05 Tue
| ###
| ###
| 5.26
| 5.28
| 80,129
| ###
| ###
| ###
| 0.4 |
2010-Jan-04 Mon
| ###
| ###
| 5.29
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-31 Thu
| ###
| ###
| 5.28
| ###
|
|
| 64.1
| 64.1
| 0.0 |
2009-Dec-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-29 Tue
| 5.45
| 5.45
| ###
| ###
| 19,246
| 52,445
| 14.9
| 14.9
| 0.0 |
2009-Dec-24 Thu
| 5.43
| 5.5
| 5.42
| 5.45
| 33,476
| 182,778
| 67.3
| 67.3
| ### |
2009-Dec-23 Wed
| ###
| ###
| 5.29
| ###
| 27,849
| ###
| 26.1
| 26.1
| 0.0 |
2009-Dec-22 Tue
| ###
| ###
| 5.29
| ###
| 74,056
| 195,878
| ###
| ###
| 0.0 |
2009-Dec-21 Mon
| ###
| 5.41
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2009-Dec-18 Fri
| ###
| 5.44
| ###
| ###
| 41,552
| 113,021
| 31.2
| 31.2
| 0.0 |
2009-Dec-17 Thu
| 5.59
| ###
| 5.56
| ###
| 736,146
| 2,046,485
| 69.4
| 69.4
| 0.0 |
2009-Dec-16 Wed
| 5.55
| 5.58
| 5.53
| 5.58
|
|
| 78.1
| 78.1
| 0.4 |
2009-Dec-15 Tue
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2009-Dec-14 Mon
| ###
| ###
| 5.54
| ###
| 118,479
| 328,186
| 73.2
| 73.2
| 0.0 |
2009-Dec-11 Fri
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2009-Dec-10 Thu
| ###
| 5.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-09 Wed
| 5.55
| 5.55
| 5.51
| 5.52
| 70,453
| ###
| ###
| ###
| 0.4 |
2009-Dec-08 Tue
| ###
| 5.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-07 Mon
| 5.75
| 5.75
| 5.52
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-04 Fri
| ###
| ###
| 5.8
| 5.82
| 171,321
| ###
| ###
| ###
| 0.4 |
2009-Dec-03 Thu
| 6
| ###
| ###
| ###
| 443,927
| 0
| 68.6
| 68.6
| 0.0 |
2009-Dec-02 Wed
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2009-Dec-01 Tue
| 5.8
| 5.83
| 5.79
| 5.83
|
|
| ###
| ###
| ### |
2009-Nov-30 Mon
| 5.86
| 5.86
| 5.76
| 5.83
|
|
| ###
| ###
| ### |
2009-Nov-27 Fri
| 5.86
| ###
| 5.86
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2009-Nov-26 Thu
| 5.85
| 5.89
| 5.84
| 5.89
| 346,574
| 2,032,656
| ###
| ###
| ### |
2009-Nov-25 Wed
| 5.75
| 5.8
| 5.72
| 5.8
|
|
| ###
| ###
| 0.4 |
2009-Nov-24 Tue
| 5.79
| 5.8
| 5.7
| 5.74
|
|
| 37.8
| 37.8
| 0.4 |
2009-Nov-23 Mon
| 5.7
| 5.82
| 5.7
| 5.75
| 485,955
| ###
| ###
| ###
| ### |
2009-Nov-20 Fri
| 5.71
| 5.72
| ###
| 5.72
|
|
| 71.9
| 71.9
| 0.4 |
2009-Nov-19 Thu
| ###
| ###
| ###
| ###
| 553,423
| 0
| 74.0
| 74.0
| 0.0 |
2009-Nov-18 Wed
| ###
| 5.7
| ###
| ###
| 383,543
| ###
| ###
| ###
| 0.0 |
2009-Nov-17 Tue
| 5.56
| 5.58
| 5.53
| 5.54
|
|
| 47.1
| 47.1
| 0.4 |
2009-Nov-16 Mon
| 5.43
| 5.5
| 5.43
| 5.5
| 491,550
| 2,686,320
| 76.4
| 76.4
| 0.4 |
2009-Nov-13 Fri
| ###
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-12 Thu
| 5.47
| 5.5
| 5.45
| 5.45
|
|
| 39.3
| 39.3
| ### |
2009-Nov-11 Wed
| 5.4
| 5.4
| ###
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2009-Nov-10 Tue
| 5.4
| 5.42
| ###
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2009-Nov-09 Mon
| 5.21
| ###
| 5.21
| ###
| 162,728
| ###
| ###
| ###
| 0.0 |
2009-Nov-06 Fri
| ###
| 5.22
| ###
| ###
|
|
| 63.1
| 63.1
| 0.0 |
2009-Nov-05 Thu
| ###
| 5.24
| ###
| ###
|
|
| 43.7
| 43.7
| 0.0 |
2009-Nov-04 Wed
| ###
| ###
| ###
| ###
| 266,120
| 0
| ###
| ###
| 0.0 |
2009-Nov-03 Tue
| 4.88
| 4.89
| 4.82
| 4.85
|
|
| 33.0
| 33.0
| ### |
2009-Nov-02 Mon
| 4.76
| 4.87
| 4.76
| 4.85
|
|
| ###
| ###
| ### |
2009-Oct-30 Fri
| ###
| 4.76
| ###
| 4.75
|
|
| 76.5
| 76.5
| ### |
2009-Oct-29 Thu
| ###
| ###
| 4.54
| 4.57
|
|
| 36.9
| 36.9
| ### |
2009-Oct-28 Wed
| ###
| 4.76
| ###
| 4.72
| 23,876
| 56,824
| ###
| ###
| 0.3 |
2009-Oct-27 Tue
| 4.78
| 4.78
| ###
| 4.7
| 170,375
| ###
| 34.6
| 34.6
| 0.3 |
2009-Oct-26 Mon
| ###
| ###
| 4.88
| 4.89
|
|
| ###
| ###
| ### |
2009-Oct-23 Fri
| ###
| ###
| ###
| ###
| 37,642
| 0
| ###
| ###
| 0.0 |
2009-Oct-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-21 Wed
| 5
| ###
| ###
| ###
| 72,759
| 0
| ###
| ###
| 0.0 |
2009-Oct-20 Tue
| ###
| ###
| ###
| ###
| 85,021
| 0
| ###
| ###
| 0.0 |
2009-Oct-19 Mon
| ###
| ###
| ###
| ###
| 49,653
| 0
| ###
| ###
| 0.0 |
2009-Oct-16 Fri
| ###
| ###
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2009-Oct-15 Thu
| 5.28
| 5.28
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2009-Oct-14 Wed
| 5.21
| ###
| 5.21
| 5.28
| 106,082
| 276,343
| 70.0
| 70.0
| 0.4 |
2009-Oct-13 Tue
| ###
| ###
| ###
| ###
| 57,646
| 0
| ###
| ###
| 0.0 |
2009-Oct-12 Mon
| 5.23
| 5.26
| 5.2
| 5.2
|
|
| ###
| ###
| ### |
2009-Oct-09 Fri
| 5.24
| 5.29
| ###
| ###
| 140,728
| 372,225
| 29.4
| 29.4
| 0.0 |
2009-Oct-08 Thu
| 5.29
| 5.29
| 5.23
| 5.25
| 74,149
| 390,023
| 24.7
| 24.7
| 0.4 |
2009-Oct-07 Wed
| 5.2
| 5.2
| ###
| ###
| 152,087
| 395,426
| 28.6
| 28.6
| 0.0 |
2009-Oct-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-05 Mon
| ###
| ###
| 4.86
| 4.86
| 88,070
| ###
| 31.3
| 31.3
| 0.3 |
2009-Oct-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-01 Thu
| ###
| ###
| ###
| ###
| 54,287
| 0
| 36.0
| 36.0
| 0.0 |
2009-Sep-30 Wed
| ###
| ###
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2009-Sep-29 Tue
| ###
| ###
| ###
| ###
| 46,841
| 0
| ###
| ###
| 0.0 |
2009-Sep-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-25 Fri
| ###
| ###
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2009-Sep-24 Thu
| ###
| ###
| 5
| ###
| 72,079
| ###
| ###
| ###
| 0.0 |
2009-Sep-23 Wed
| 5.25
| 5.25
| ###
| 5.2
|
|
| ###
| ###
| ### |
2009-Sep-22 Tue
| ###
| ###
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2009-Sep-21 Mon
| 5.23
| 5.23
| ###
| ###
| 68,153
| 178,220
| ###
| ###
| 0.0 |
2009-Sep-18 Fri
| ###
| ###
| 5.25
| 5.25
| 133,724
| 351,025
| 27.0
| 27.0
| 0.4 |
2009-Sep-17 Thu
| 5.46
| 5.48
| 5.41
| 5.45
| 136,089
| ###
| 33.6
| 33.6
| ### |
2009-Sep-16 Wed
| ###
| 5.49
| ###
| 5.49
|
|
| ###
| ###
| 0.4 |
2009-Sep-15 Tue
| ###
| ###
| ###
| ###
| 61,681
| 0
| 33.1
| 33.1
| 0.0 |
2009-Sep-14 Mon
| 5.46
| 5.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-11 Fri
| ###
| 5.44
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2009-Sep-10 Thu
| 5.25
| ###
| 5.25
| ###
| 167,071
| ###
| ###
| ###
| 0.0 |
2009-Sep-09 Wed
| 5.4
| 5.45
| ###
| ###
|
|
| 37.2
| 37.2
| 0.0 |
2009-Sep-08 Tue
| 5.4
| 5.52
| ###
| 5.46
|
|
| 70.0
| 70.0
| ### |
2009-Sep-07 Mon
| 5.5
| 5.51
| 5.25
| ###
|
|
| 15.2
| 15.2
| 0.0 |
2009-Sep-04 Fri
| 5.53
| 5.74
| 5.46
| 5.48
| 199,870
| 1,119,272
| ###
| ###
| ### |
2009-Sep-03 Thu
| ###
| 5.58
| 5.26
| 5.47
| 269,722
| ###
| ###
| ###
| ### |
2009-Sep-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-01 Tue
| 4.88
| ###
| 4.83
| 4.85
|
|
| ###
| ###
| ### |
2009-Aug-31 Mon
| 4.82
| ###
| 4.82
| 4.88
| 87,589
| 211,089
| 78.2
| 78.2
| 0.3 |
2009-Aug-28 Fri
| 4.8
| 4.8
| 4.76
| 4.79
|
|
| ###
| ###
| 0.3 |
2009-Aug-27 Thu
| 4.85
| 4.85
| 4.78
| 4.8
|
|
| ###
| ###
| 0.3 |
2009-Aug-26 Wed
| 4.84
| 4.88
| 4.77
| 4.77
|
|
| ###
| ###
| ### |
2009-Aug-25 Tue
| 4.83
| 4.83
| 4.74
| 4.75
|
|
| ###
| ###
| ### |
2009-Aug-24 Mon
| 4.77
| ###
| 4.77
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2009-Aug-21 Fri
| 4.83
| 4.83
| 4.74
| 4.77
|
|
| 40.7
| 40.7
| ### |
2009-Aug-20 Thu
| 4.87
| 4.87
| 4.74
| 4.83
| 23,284
| 111,879
| ###
| ###
| 0.3 |
2009-Aug-19 Wed
| 4.78
| 4.8
| 4.74
| 4.75
| 14,957
| 71,344
| ###
| ###
| ### |
2009-Aug-18 Tue
| ###
| ###
| 4.72
| 4.78
| 65,875
| ###
| ###
| ###
| ### |
2009-Aug-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-14 Fri
| ###
| ###
| 4.88
| ###
| 17,128
| ###
| ###
| ###
| 0.0 |
2009-Aug-13 Thu
| 4.85
| 4.89
| 4.81
| 4.82
| 23,559
| ###
| ###
| ###
| 0.3 |
2009-Aug-12 Wed
| 4.82
| 4.87
| 4.8
| 4.85
|
|
| 70.9
| 70.9
| ### |
2009-Aug-11 Tue
| ###
| ###
| 4.86
| 4.88
| 27,554
| 66,956
| ###
| ###
| 0.3 |
2009-Aug-10 Mon
| ###
| 5
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2009-Aug-07 Fri
| ###
| ###
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2009-Aug-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-04 Tue
| ###
| ###
| ###
| ###
| 21,242
| 0
| ###
| ###
| 0.0 |
2009-Aug-03 Mon
| ###
| 5
| ###
| ###
| 47,586
| ###
| ###
| ###
| 0.0 |
2009-Jul-31 Fri
| 4.83
| 4.85
| 4.8
| 4.8
| 38,952
| 187,943
| ###
| ###
| 0.3 |
2009-Jul-30 Thu
| 4.83
| 4.85
| 4.76
| 4.81
| 71,777
| 344,888
| 27.1
| 27.1
| ### |
2009-Jul-29 Wed
| ###
| ###
| 4.81
| 4.83
| 75,250
| 180,976
| 17.7
| 17.7
| 0.3 |
2009-Jul-28 Tue
| ###
| ###
| ###
| ###
| 45,040
| 0
| ###
| ###
| 0.0 |
2009-Jul-27 Mon
| ###
| ###
| ###
| ###
| 15,123
| 0
| 70.0
| 70.0
| 0.0 |
2009-Jul-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-23 Thu
| ###
| ###
| ###
| ###
| 17,570
| 0
| 66.4
| 66.4
| 0.0 |
2009-Jul-22 Wed
| ###
| ###
| ###
| ###
| 25,147
| 0
| ###
| ###
| 0.0 |
2009-Jul-21 Tue
| ###
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2009-Jul-20 Mon
| ###
| ###
| 5
| ###
| 17,557
| ###
| ###
| ###
| 0.0 |
2009-Jul-17 Fri
| ###
| ###
| ###
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2009-Jul-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-15 Wed
| ###
| ###
| 4.86
| 4.88
| 29,021
| 70,521
| 13.1
| 13.1
| 0.3 |
2009-Jul-14 Tue
| ###
| ###
| ###
| ###
| 15,277
| 0
| ###
| ###
| 0.0 |
2009-Jul-13 Mon
| 4.87
| ###
| 4.87
| ###
| 16,243
| 39,551
| 85.1
| 85.1
| 0.0 |
2009-Jul-10 Fri
| ###
| ###
| 4.86
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2009-Jul-09 Thu
| ###
| ###
| 4.8
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-07 Tue
| 5
| 5
| ###
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2009-Jul-06 Mon
| ###
| ###
| ###
| ###
| 20,559
| 0
| ###
| ###
| 0.0 |
2009-Jul-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-02 Thu
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2009-Jul-01 Wed
| ###
| ###
| ###
| ###
| 31,650
| 0
| ###
| ###
| 0.0 |
2009-Jun-30 Tue
| 5.22
| 5.23
| ###
| 5.2
| 38,543
| 100,789
| ###
| ###
| ### |
2009-Jun-29 Mon
| ###
| ###
| ###
| ###
| 55,875
| 0
| ###
| ###
| 0.0 |
2009-Jun-26 Fri
| 5.27
| ###
| 5.27
| 5.27
| 59,684
| ###
| 69.2
| 69.2
| ### |
2009-Jun-25 Thu
| 5.25
| ###
| 5.2
| 5.24
|
|
| ###
| ###
| 0.4 |
2009-Jun-24 Wed
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-23 Tue
| ###
| ###
| ###
| ###
| 22,228
| 0
| 45.7
| 45.7
| 0.0 |
2009-Jun-22 Mon
| 5.2
| 5.24
| ###
| 5.24
|
|
| 80.9
| 80.9
| 0.4 |
2009-Jun-19 Fri
| 5.21
| 5.58
| 5.2
| 5.25
|
|
| ###
| ###
| 0.4 |
2009-Jun-18 Thu
| 5.22
| 5.25
| 5.2
| 5.25
| 141,525
| ###
| 77.1
| 77.1
| 0.4 |
2009-Jun-17 Wed
| 5.22
| 5.27
| 5.2
| 5.22
| 155,340
| ###
| 76.4
| 76.4
| 0.4 |
2009-Jun-16 Tue
| 5.25
| 5.25
| ###
| ###
|
|
| 36.8
| 36.8
| 0.0 |
2009-Jun-15 Mon
| ###
| 5.4
| 5.2
| 5.25
|
|
| 34.8
| 34.8
| 0.4 |
2009-Jun-12 Fri
| 5.45
| 5.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-11 Thu
| 5.57
| 5.57
| ###
| 5.5
| 74,756
| ###
| ###
| ###
| 0.4 |
2009-Jun-10 Wed
| 5.75
| 5.75
| 5.45
| 5.55
|
|
| 15.0
| 15.0
| ### |
2009-Jun-09 Tue
| 5.74
| 5.74
| ###
| 5.74
| 29,957
| 85,976
| ###
| ###
| 0.4 |
2009-Jun-05 Fri
| 5.8
| 6
| 5.8
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2009-Jun-04 Thu
| ###
| ###
| 5.79
| 5.8
| 51,259
| ###
| ###
| ###
| 0.4 |
2009-Jun-03 Wed
| 6
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-02 Tue
| ###
| ###
| ###
| 6
| 65,879
| 0
| ###
| ###
| 0.4 |
2009-Jun-01 Mon
| ###
| 6.24
| ###
| 6.24
|
|
| 79.5
| 79.5
| 0.4 |
2009-May-29 Fri
| ###
| ###
| 5.8
| ###
| 53,558
| ###
| ###
| ###
| 0.0 |
2009-May-28 Thu
| 5.75
| ###
| 5.72
| 5.78
| 38,379
| ###
| ###
| ###
| 0.4 |
2009-May-27 Wed
| 5.89
| ###
| 5.89
| ###
| 36,042
| 106,143
| ###
| ###
| 0.0 |
2009-May-26 Tue
| ###
| ###
| 5.89
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-25 Mon
| 5.88
| ###
| 5.88
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-22 Fri
| ###
| ###
| 5.89
| 5.89
|
|
| 36.0
| 36.0
| ### |
2009-May-21 Thu
| 5.76
| 5.88
| 5.76
| 5.81
| 74,888
| 435,848
| 74.2
| 74.2
| ### |
2009-May-20 Wed
| ###
| 5.72
| ###
| 5.7
|
|
| 79.3
| 79.3
| 0.4 |
2009-May-19 Tue
| ###
| ###
| 5.55
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2009-May-18 Mon
| ###
| ###
| 5.56
| 5.56
|
|
| 35.8
| 35.8
| 0.4 |
2009-May-15 Fri
| 5.75
| 5.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|