End of day Prices (full format), 600 Days for (NEM) NEWMONT CORPORATION
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2024-Apr-17 Wed
| ###
| ###
| ###
| 59
| 557,684
| 0
| ###
| ###
| 4.2 |
2024-Apr-16 Tue
| 59.5
| 59.53
| ###
| ###
| 1,901,887
| ###
| 51.6
| 51.6
| 0.0 |
2024-Apr-15 Mon
| ###
| ###
| 59.56
| ###
| 1,282,845
| 38,203,124
| ###
| ###
| 0.0 |
2024-Apr-12 Fri
| ###
| ###
| 59.75
| 60.27
| 727,629
| ###
| ###
| ###
| ### |
2024-Apr-11 Thu
| 59.25
| 60.26
| 59.25
| 59.79
|
|
| ###
| ###
| ### |
2024-Apr-10 Wed
| 59.8
| 60.2
| 59.57
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-09 Tue
| ###
| ###
| 59.47
| 59.57
|
|
| 26.8
| 26.8
| 4.3 |
2024-Apr-08 Mon
| ###
| 60.77
| ###
| 60.41
| 1,994,780
| ###
| ###
| ###
| ### |
2024-Apr-05 Fri
| ###
| ###
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2024-Apr-04 Thu
| 56.76
| 57.2
| ###
| ###
| 676,175
| ###
| 29.2
| 29.2
| 0.0 |
2024-Apr-03 Wed
| 56.29
| ###
| 56.24
| ###
| 884,283
| ###
| 78.9
| 78.9
| 0.0 |
2024-Apr-02 Tue
| ###
| 56.5
| ###
| ###
| 1,242,276
| ###
| 70.8
| 70.8
| 0.0 |
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 |
2009-May-14 Thu
| 5.78
| 5.78
| ###
| 5.76
| 13,749
| ###
| 45.4
| 45.4
| ### |
2009-May-13 Wed
| 5.56
| 5.8
| 5.56
| 5.8
| 60,344
| 342,753
| ###
| ###
| 0.4 |
2009-May-12 Tue
| ###
| ###
| 5.51
| 5.59
| 57,246
| ###
| ###
| ###
| ### |
2009-May-11 Mon
| ###
| 5.7
| ###
| ###
| 61,473
| ###
| 69.6
| 69.6
| 0.0 |
2009-May-08 Fri
| 5.56
| ###
| 5.56
| 5.59
| 43,656
| ###
| 64.3
| 64.3
| ### |
2009-May-07 Thu
| ###
| ###
| 5.51
| 5.56
|
|
| ###
| ###
| 0.4 |
2009-May-06 Wed
| 5.55
| 5.55
| 5.4
| 5.5
| 39,280
| 215,058
| ###
| ###
| 0.4 |
2009-May-05 Tue
| 5.52
| ###
| 5.52
| 5.55
| 20,921
| 57,741
| ###
| ###
| ### |
2009-May-04 Mon
| 5.4
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-01 Fri
| ###
| ###
| 5.47
| 5.5
|
|
| 22.3
| 22.3
| 0.4 |
2009-Apr-30 Thu
| 5.73
| 5.73
| 5.57
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-29 Wed
| 5.76
| 5.79
| 5.59
| 5.76
| 31,356
| ###
| 64.1
| 64.1
| ### |
2009-Apr-28 Tue
| 5.82
| 5.88
| 5.75
| 5.78
|
|
| 30.0
| 30.0
| 0.4 |
2009-Apr-27 Mon
| 5.7
| 5.72
| ###
| ###
| 75,185
| 215,029
| ###
| ###
| 0.0 |
2009-Apr-24 Fri
| 5.5
| 5.55
| 5.42
| 5.53
|
|
| ###
| ###
| ### |
2009-Apr-23 Thu
| 5.4
| 5.55
| ###
| 5.47
|
|
| 73.5
| 73.5
| ### |
2009-Apr-22 Wed
| 5.51
| 5.53
| ###
| 5.4
| 45,542
| 125,923
| 23.7
| 23.7
| 0.4 |
2009-Apr-21 Tue
| 5.53
| 5.72
| 5.5
| 5.54
| 82,877
| ###
| 74.3
| 74.3
| 0.4 |
2009-Apr-20 Mon
| ###
| ###
| ###
| 5.27
|
|
| ###
| ###
| ### |
2009-Apr-17 Fri
| ###
| ###
| 5.5
| 5.53
|
|
| 24.5
| 24.5
| ### |
2009-Apr-16 Thu
| 5.79
| 5.85
| 5.72
| 5.72
|
|
| 22.7
| 22.7
| 0.4 |
2009-Apr-15 Wed
| ###
| ###
| 5.7
| ###
| 23,271
| 66,322
| ###
| ###
| 0.0 |
2009-Apr-14 Tue
| 5.89
| 6
| 5.81
| 5.85
| 63,653
| 375,870
| ###
| ###
| 0.4 |
2009-Apr-09 Thu
| 6
| ###
| ###
| 6
| 52,028
| 0
| 63.2
| 63.2
| 0.4 |
2009-Apr-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-07 Tue
| ###
| ###
| ###
| 6
| 107,348
| 0
| 80.4
| 80.4
| 0.4 |
2009-Apr-06 Mon
| 6.25
| 6.25
| ###
| ###
| 47,420
| 148,187
| ###
| ###
| 0.0 |
2009-Apr-03 Fri
| ###
| ###
| 6.2
| 6.56
|
|
| 24.3
| 24.3
| 0.5 |
2009-Apr-02 Thu
| 6.77
| 6.79
| ###
| 6.72
|
|
| 23.1
| 23.1
| 0.5 |
2009-Apr-01 Wed
| ###
| ###
| ###
| ###
|
|
| 11.0
| 11.0
| 0.0 |
2009-Mar-31 Tue
| 6.5
| 6.78
| 6.5
| 6.77
|
|
| ###
| ###
| ### |
2009-Mar-30 Mon
| 6.54
| 6.75
| 6.46
| 6.74
| 88,641
| 585,473
| 85.1
| 85.1
| ### |
2009-Mar-27 Fri
| ###
| ###
| 6.56
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-26 Thu
| 6.5
| 6.5
| 6.45
| 6.46
| 288,042
| 1,865,071
| ###
| ###
| ### |
2009-Mar-25 Wed
| 6.21
| 6.29
| ###
| 6.25
|
|
| ###
| ###
| ### |
2009-Mar-24 Tue
| 6.26
| 6.26
| 6.21
| 6.23
| 44,076
| ###
| 33.5
| 33.5
| 0.4 |
2009-Mar-23 Mon
| 6.23
| 6.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-20 Fri
| 6.21
| 6.23
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2009-Mar-19 Thu
| 5.82
| ###
| 5.82
| 5.88
| 76,528
| ###
| ###
| ###
| 0.4 |
2009-Mar-18 Wed
| ###
| ###
| ###
| 5.5
| 114,571
| 0
| 20.9
| 20.9
| 0.4 |
2009-Mar-17 Tue
| 5.89
| 5.89
| 5.75
| 5.77
| 13,629
| 79,320
| 16.7
| 16.7
| 0.4 |
2009-Mar-16 Mon
| 5.73
| ###
| 5.73
| 5.8
|
|
| 69.6
| 69.6
| 0.4 |
2009-Mar-13 Fri
| 5.8
| ###
| 5.51
| 5.88
|
|
| ###
| ###
| 0.4 |
2009-Mar-12 Thu
| ###
| ###
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2009-Mar-11 Wed
| 5.87
| 5.87
| 5.4
| 5.5
| 97,541
| 549,643
| ###
| ###
| 0.4 |
2009-Mar-10 Tue
| 5.84
| ###
| 5.84
| 5.87
| 195,122
| 569,756
| ###
| ###
| ### |
2009-Mar-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-06 Fri
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2009-Mar-05 Thu
| ###
| ###
| 6
| ###
| 65,655
| ###
| 73.5
| 73.5
| 0.0 |
2009-Mar-04 Wed
| ###
| 6.21
| ###
| ###
| 15,450
| 47,972
| ###
| ###
| 0.0 |
2009-Mar-03 Tue
| ###
| ###
| 6
| ###
| 72,226
| 216,678
| 12.9
| 12.9
| 0.0 |
2009-Mar-02 Mon
| 6.2
| 6.8
| 6.2
| 6.53
|
|
| 94.4
| 94.4
| ### |
2009-Feb-27 Fri
| ###
| 6.26
| ###
| 6.2
|
|
| 73.8
| 73.8
| 0.4 |
2009-Feb-26 Thu
| 6.2
| 6.2
| ###
| 6.2
| 32,649
| ###
| ###
| ###
| 0.4 |
2009-Feb-25 Wed
| 6.28
| 6.28
| ###
| 6.25
| 24,654
| ###
| ###
| ###
| ### |
2009-Feb-24 Tue
| ###
| 6.75
| 6.57
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-23 Mon
| 6.72
| 6.8
| ###
| 6.76
|
|
| ###
| ###
| 0.5 |
2009-Feb-20 Fri
| 6.49
| 6.49
| ###
| 6.4
|
|
| ###
| ###
| 0.5 |
2009-Feb-19 Thu
| ###
| ###
| 6.27
| 6.59
| 54,156
| 169,779
| ###
| ###
| ### |
2009-Feb-18 Wed
| ###
| 6.7
| 6.56
| ###
| 86,121
| 570,982
| 33.8
| 33.8
| 0.0 |
2009-Feb-17 Tue
| 6.22
| 6.5
| 6.22
| 6.5
| 52,743
| 335,445
| ###
| ###
| 0.5 |
2009-Feb-16 Mon
| 6.42
| 6.45
| 6.25
| 6.25
| 18,522
| ###
| ###
| ###
| ### |
2009-Feb-13 Fri
| 6.4
| 6.5
| 6.4
| 6.45
| 122,944
| 792,988
| ###
| ###
| ### |
2009-Feb-12 Thu
| 6.41
| 6.44
| ###
| 6.4
| 54,920
| 176,842
| 26.8
| 26.8
| 0.5 |
2009-Feb-11 Wed
| ###
| ###
| ###
| ###
| 9,557
| 0
| 67.0
| 67.0
| 0.0 |
2009-Feb-10 Tue
| ###
| ###
| 6
| ###
| 4,446
| ###
| ###
| ###
| 0.0 |
2009-Feb-09 Mon
| ###
| ###
| ###
| ###
|
|
| 17.3
| 17.3
| 0.0 |
2009-Feb-06 Fri
| ###
| ###
| 6.26
| 6.26
|
|
| ###
| ###
| 0.4 |
2009-Feb-05 Thu
| ###
| ###
| 6.2
| ###
| 48,529
| ###
| 32.8
| 32.8
| 0.0 |
2009-Feb-04 Wed
| ###
| ###
| ###
| ###
| 51,280
| 0
| ###
| ###
| 0.0 |
2009-Feb-03 Tue
| 6.25
| 6.25
| ###
| 6.25
| 32,227
| ###
| ###
| ###
| ### |
2009-Feb-02 Mon
| 6.2
| 6.5
| 6.2
| ###
| 40,788
| ###
| ###
| ###
| 0.0 |
2009-Jan-30 Fri
| ###
| ###
| ###
| ###
|
|
| 88.7
| 88.7
| 0.0 |
2009-Jan-29 Thu
| 5.8
| 5.8
| ###
| 5.79
| 215,776
| 625,750
| 37.2
| 37.2
| ### |
2009-Jan-28 Wed
| 6.29
| 6.29
| ###
| ###
| 264,545
| ###
| 15.9
| 15.9
| 0.0 |
2009-Jan-27 Tue
| 6.52
| ###
| 6.5
| 6.59
|
|
| ###
| ###
| ### |
2009-Jan-23 Fri
| ###
| ###
| ###
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2009-Jan-22 Thu
| ###
| ###
| ###
| ###
| 74,556
| 0
| ###
| ###
| 0.0 |
2009-Jan-21 Wed
| 6
| ###
| ###
| ###
| 103,781
| 0
| ###
| ###
| 0.0 |
2009-Jan-20 Tue
| 5.59
| ###
| 5.46
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-19 Mon
| 5.57
| ###
| ###
| 5.46
| 7,227
| 0
| 27.5
| 27.5
| ### |
2009-Jan-16 Fri
| 5.53
| ###
| 5.5
| 5.57
|
|
| ###
| ###
| 0.4 |
2009-Jan-15 Thu
| ###
| 5.44
| 5.29
| 5.42
| 76,120
| 408,383
| ###
| ###
| 0.4 |
2009-Jan-14 Wed
| ###
| ###
| 5.27
| ###
| 23,950
| ###
| 72.2
| 72.2
| 0.0 |
2009-Jan-13 Tue
| 5.2
| ###
| 5.2
| 5.25
|
|
| 77.3
| 77.3
| 0.4 |
2009-Jan-12 Mon
| ###
| 5.4
| 5.26
| 5.26
|
|
| 29.3
| 29.3
| 0.4 |
2009-Jan-09 Fri
| 5.23
| ###
| 5.23
| ###
| 37,881
| 99,058
| ###
| ###
| 0.0 |
2009-Jan-08 Thu
| 5
| ###
| ###
| ###
| 19,647
| 0
| 34.4
| 34.4
| 0.0 |
2009-Jan-07 Wed
| 5.47
| 5.47
| 5.42
| 5.47
|
|
| 64.8
| 64.8
| ### |
2009-Jan-06 Tue
| 5.53
| 5.53
| ###
| 5.48
|
|
| 23.9
| 23.9
| ### |
2009-Jan-05 Mon
| 5.75
| 5.75
| 5.58
| ###
| 26,459
| ###
| 29.9
| 29.9
| 0.0 |
2009-Jan-02 Fri
| 5.71
| 5.8
| ###
| 5.8
|
|
| ###
| ###
| 0.4 |
2008-Dec-31 Wed
| 5.72
| 5.75
| ###
| ###
| 6,976
| 20,056
| ###
| ###
| 0.0 |
2008-Dec-30 Tue
| 5.77
| 5.87
| 5.74
| 5.8
|
|
| ###
| ###
| 0.4 |
2008-Dec-29 Mon
| 5.48
| 5.74
| 5.48
| 5.74
| 92,648
| 519,755
| 87.1
| 87.1
| 0.4 |
2008-Dec-24 Wed
| ###
| 5.48
| ###
| 5.48
| 9,852
| ###
| 93.1
| 93.1
| ### |
2008-Dec-23 Tue
| 5.4
| 5.58
| 5.2
| 5.48
| 13,675
| ###
| 79.3
| 79.3
| ### |
2008-Dec-22 Mon
| 5.55
| ###
| 5.45
| 5.59
| 13,458
| 36,673
| 79.6
| 79.6
| ### |
2008-Dec-19 Fri
| 5.55
| 5.55
| 5.45
| 5.51
|
|
| 30.2
| 30.2
| ### |
2008-Dec-18 Thu
| ###
| 5.7
| 5.4
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-17 Wed
| 5.71
| 5.71
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2008-Dec-16 Tue
| 5.58
| ###
| 5.58
| ###
| 70,348
| 196,270
| 77.6
| 77.6
| 0.0 |
2008-Dec-15 Mon
| ###
| ###
| 5.25
| ###
| 174,526
| ###
| 69.3
| 69.3
| 0.0 |
2008-Dec-12 Fri
| 5.21
| 5.27
| 5
| ###
| 113,153
| 581,040
| ###
| ###
| 0.0 |
2008-Dec-11 Thu
| ###
| ###
| ###
| 5.21
| 242,920
| 0
| ###
| ###
| 0.4 |
2008-Dec-10 Wed
| 4.84
| 5
| 4.84
| 5
| 33,489
| ###
| 81.9
| 81.9
| 0.4 |
2008-Dec-09 Tue
| 4.7
| 4.7
| 4.47
| 4.56
|
|
| 21.0
| 21.0
| 0.3 |
2008-Dec-08 Mon
| 4.7
| 4.71
| ###
| ###
| 5,785
| 13,623
| ###
| ###
| 0.0 |
2008-Dec-05 Fri
| 4.7
| 4.73
| ###
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2008-Dec-04 Thu
| 4.7
| 4.7
| 4.59
| ###
|
|
| 37.3
| 37.3
| 0.0 |
2008-Dec-03 Wed
| ###
| 5
| ###
| ###
|
|
| 39.1
| 39.1
| 0.0 |
2008-Dec-02 Tue
| 4.59
| 4.74
| 4.58
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2008-Dec-01 Mon
| 5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-28 Fri
| 5
| ###
| ###
| 5
| 75,946
| 0
| 66.2
| 66.2
| 0.4 |
2008-Nov-27 Thu
| 4.83
| 5.24
| 4.83
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2008-Nov-26 Wed
| 4.8
| 4.87
| 4.8
| 4.86
| 83,025
| 401,425
| 81.8
| 81.8
| 0.3 |
2008-Nov-25 Tue
| 4.71
| 4.79
| 4.55
| 4.79
|
|
| ###
| ###
| 0.3 |
2008-Nov-24 Mon
| 4.51
| 4.59
| 4.47
| 4.48
|
|
| ###
| ###
| ### |
2008-Nov-21 Fri
| 3.7
| 3.8
| 3.7
| 3.8
|
|
| ###
| ###
| ### |
2008-Nov-20 Thu
| ###
| ###
| ###
| 3.47
|
|
| 30.2
| 30.2
| 0.2 |
2008-Nov-19 Wed
| 3.55
| ###
| 3.55
| ###
| 94,821
| ###
| ###
| ###
| 0.0 |
2008-Nov-18 Tue
| ###
| ###
| 3.52
| 3.55
| 75,656
| 133,154
| ###
| ###
| ### |
2008-Nov-17 Mon
| 3.85
| 3.85
| ###
| ###
| 96,180
| 185,146
| ###
| ###
| 0.0 |
2008-Nov-14 Fri
| 3.75
| ###
| 3.75
| 3.85
|
|
| ###
| ###
| 0.3 |
2008-Nov-13 Thu
| 3.79
| 3.79
| 3.55
| ###
| 80,049
| 293,779
| 21.4
| 21.4
| 0.0 |
2008-Nov-12 Wed
| ###
| ###
| 3.5
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2008-Nov-11 Tue
| 4
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-10 Mon
| 3.78
| 4
| 3.78
| 3.89
| 6,684
| ###
| ###
| ###
| 0.3 |
2008-Nov-07 Fri
| 3.85
| 4
| 3.85
| 3.88
| 3,649
| 14,322
| ###
| ###
| 0.3 |
2008-Nov-06 Thu
| ###
| ###
| 3.87
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2008-Nov-05 Wed
| ###
| 4.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-04 Tue
| ###
| 4
| ###
| 4
| 7,325
| 14,650
| ###
| ###
| 0.3 |
2008-Nov-03 Mon
| ###
| ###
| ###
| ###
|
|
| 13.1
| 13.1
| 0.0 |
2008-Oct-31 Fri
| ###
| ###
| ###
| ###
| 109,789
| 0
| 69.7
| 69.7
| 0.0 |
2008-Oct-30 Thu
| ###
| ###
| 3.8
| 3.85
|
|
| 22.6
| 22.6
| 0.3 |
2008-Oct-29 Wed
| ###
| ###
| ###
| 3.86
| 98,577
| 0
| 91.3
| 91.3
| 0.3 |
2008-Oct-28 Tue
| 3.4
| 3.55
| 3.4
| 3.43
|
|
| ###
| ###
| 0.2 |
2008-Oct-27 Mon
| 3.76
| 3.8
| 3.7
| 3.78
| 47,570
| 178,387
| ###
| ###
| 0.3 |
2008-Oct-24 Fri
| ###
| ###
| ###
| 3.52
|
|
| 43.9
| 43.9
| ### |
2008-Oct-23 Thu
| 4
| 4
| ###
| 3.75
|
|
| ###
| ###
| 0.3 |
2008-Oct-22 Wed
| 4
| 4.27
| 4
| 4.22
|
|
| ###
| ###
| ### |
2008-Oct-21 Tue
| ###
| 4.45
| ###
| 4.4
| 192,358
| ###
| 70.2
| 70.2
| 0.3 |
2008-Oct-20 Mon
| ###
| ###
| 3.87
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2008-Oct-17 Fri
| 4.29
| ###
| ###
| ###
| 91,826
| 0
| ###
| ###
| 0.0 |
2008-Oct-16 Thu
| ###
| ###
| 4.5
| 4.52
| 30,858
| ###
| 42.5
| 42.5
| 0.3 |
2008-Oct-15 Wed
| 4.75
| 4.75
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2008-Oct-14 Tue
| 5
| 5
| 4.58
| 4.77
| 23,222
| ###
| 17.5
| 17.5
| ### |
2008-Oct-13 Mon
| 4.88
| ###
| 4.58
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-10 Fri
| ###
| ###
| 4.8
| 5
| 113,045
| ###
| ###
| ###
| 0.4 |
2008-Oct-09 Thu
| 5.2
| 5.42
| ###
| 5.2
|
|
| ###
| ###
| ### |
2008-Oct-08 Wed
| 4.72
| 4.72
| 4.44
| 4.5
|
|
| ###
| ###
| ### |
2008-Oct-07 Tue
| 4.5
| 4.8
| 4.5
| 4.79
|
|
| ###
| ###
| 0.3 |
2008-Oct-06 Mon
| ###
| ###
| 4.5
| 4.54
| 18,125
| 40,781
| ###
| ###
| 0.3 |
2008-Oct-03 Fri
| 4.51
| 4.84
| 4.44
| 4.54
|
|
| ###
| ###
| 0.3 |
2008-Oct-02 Thu
| 4.75
| ###
| 4.75
| 4.88
|
|
| ###
| ###
| 0.3 |
2008-Oct-01 Wed
| 4.85
| ###
| 4.75
| 4.88
| 78,748
| 187,026
| 75.5
| 75.5
| 0.3 |
2008-Sep-30 Tue
| ###
| ###
| 4.82
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2008-Sep-29 Mon
| 5
| 5
| ###
| ###
|
|
| 38.3
| 38.3
| 0.0 |
2008-Sep-26 Fri
| 5
| ###
| 4.89
| ###
| 42,580
| ###
| ###
| ###
| 0.0 |
2008-Sep-25 Thu
| ###
| ###
| ###
| ###
| 31,725
| 0
| ###
| ###
| 0.0 |
2008-Sep-24 Wed
| ###
| ###
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2008-Sep-23 Tue
| 5.21
| 5.27
| ###
| ###
| 113,221
| ###
| 31.6
| 31.6
| 0.0 |
2008-Sep-22 Mon
| ###
| ###
| ###
| ###
| 22,146
| 0
| ###
| ###
| 0.0 |
2008-Sep-19 Fri
| ###
| 5.25
| 4.88
| ###
| 347,452
| 1,759,844
| 13.5
| 13.5
| 0.0 |
2008-Sep-18 Thu
| ###
| ###
| ###
| 5.47
| 207,426
| 0
| ###
| ###
| ### |
2008-Sep-17 Wed
| 4.89
| ###
| 4.72
| ###
| 91,574
| ###
| 82.8
| 82.8
| 0.0 |
2008-Sep-16 Tue
| 4.7
| 4.83
| ###
| 4.83
| 17,082
| 41,253
| 82.8
| 82.8
| 0.3 |
2008-Sep-15 Mon
| 4.79
| ###
| 4.79
| ###
| 48,529
| 116,226
| ###
| ###
| 0.0 |
2008-Sep-12 Fri
| ###
| ###
| ###
| ###
| 71,170
| 0
| ###
| ###
| 0.0 |
2008-Sep-11 Thu
| ###
| 4.74
| 4.56
| 4.72
|
|
| ###
| ###
| 0.3 |
2008-Sep-10 Wed
| ###
| ###
| 4.49
| 4.55
| 60,478
| 135,773
| ###
| ###
| 0.3 |
2008-Sep-09 Tue
| ###
| ###
| 4.83
| 4.87
| 65,555
| ###
| ###
| ###
| 0.3 |
2008-Sep-08 Mon
| ###
| ###
| ###
| ###
| 42,443
| 0
| 73.2
| 73.2
| 0.0 |
2008-Sep-05 Fri
| ###
| 5
| ###
| 5
|
|
| 81.1
| 81.1
| 0.4 |
2008-Sep-04 Thu
| ###
| ###
| 4.87
| ###
| 55,778
| ###
| ###
| ###
| 0.0 |
2008-Sep-03 Wed
| ###
| ###
| ###
| ###
| 329,644
| 0
| 37.6
| 37.6
| 0.0 |
2008-Sep-02 Tue
| 5.28
| 5.28
| ###
| 5.26
| 19,851
| ###
| ###
| ###
| 0.4 |
2008-Sep-01 Mon
| 5.21
| ###
| ###
| 5.21
|
|
| 67.5
| 67.5
| 0.4 |
2008-Aug-29 Fri
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-28 Thu
| 5.21
| 5.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-27 Wed
| ###
| ###
| ###
| ###
| 62,955
| 0
| 29.6
| 29.6
| 0.0 |
2008-Aug-26 Tue
| ###
| ###
| ###
| ###
| 70,546
| 0
| 65.4
| 65.4
| 0.0 |
2008-Aug-25 Mon
| ###
| ###
| ###
| ###
| 50,081
| 0
| ###
| ###
| 0.0 |
2008-Aug-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-21 Thu
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2008-Aug-20 Wed
| 4.85
| ###
| 4.85
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-19 Tue
| 4.79
| 4.84
| 4.76
| 4.8
|
|
| 80.4
| 80.4
| 0.3 |
2008-Aug-18 Mon
| 4.8
| 4.84
| 4.78
| 4.78
|
|
| 32.4
| 32.4
| ### |
2008-Aug-15 Fri
| ###
| ###
| 4.89
| 4.89
| 25,276
| ###
| 31.2
| 31.2
| ### |
2008-Aug-14 Thu
| ###
| ###
| ###
| ###
| 93,457
| 0
| 66.2
| 66.2
| 0.0 |
2008-Aug-13 Wed
| 4.81
| 4.84
| 4.77
| 4.83
|
|
| ###
| ###
| 0.3 |
2008-Aug-12 Tue
| 4.7
| 4.7
| ###
| ###
| 36,751
| ###
| ###
| ###
| 0.0 |
2008-Aug-11 Mon
| 4.86
| 4.89
| 4.84
| 4.88
| 260,628
| 1,267,955
| ###
| ###
| 0.3 |
2008-Aug-08 Fri
| 4.89
| ###
| 4.88
| ###
| 114,988
| 280,570
| 67.5
| 67.5
| 0.0 |
2008-Aug-07 Thu
| 4.85
| ###
| 4.85
| 4.88
|
|
| 74.2
| 74.2
| 0.3 |
2008-Aug-06 Wed
| ###
| ###
| 4.71
| 4.73
|
|
| ###
| ###
| 0.3 |
2008-Aug-05 Tue
| ###
| ###
| ###
| ###
| 95,421
| 0
| ###
| ###
| 0.0 |
2008-Aug-04 Mon
| 5
| ###
| 5
| ###
| 2,571
| 6,427
| 86.8
| 86.8
| 0.0 |
2008-Aug-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-31 Thu
| ###
| ###
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2008-Jul-30 Wed
| ###
| ###
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2008-Jul-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-28 Mon
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2008-Jul-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-24 Thu
| ###
| ###
| 4.81
| 4.84
|
|
| ###
| ###
| 0.3 |
2008-Jul-23 Wed
| 5
| ###
| 5
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2008-Jul-22 Tue
| ###
| ###
| ###
| ###
| 11,176
| 0
| 72.2
| 72.2
| 0.0 |
2008-Jul-21 Mon
| ###
| ###
| ###
| ###
| 9,371
| 0
| ###
| ###
| 0.0 |
2008-Jul-18 Fri
| ###
| ###
| ###
| ###
| 11,870
| 0
| ###
| ###
| 0.0 |
2008-Jul-17 Thu
| ###
| ###
| ###
| ###
| 45,156
| 0
| ###
| ###
| 0.0 |
2008-Jul-16 Wed
| 5.23
| 5.25
| 5.2
| 5.25
| 32,928
| 172,048
| ###
| ###
| 0.4 |
2008-Jul-15 Tue
| ###
| ###
| 5.29
| 5.29
|
|
| 45.0
| 45.0
| 0.4 |
2008-Jul-14 Mon
| 5.27
| ###
| 5.27
| ###
| 45,981
| 121,159
| 82.1
| 82.1
| 0.0 |
2008-Jul-11 Fri
| ###
| ###
| ###
| ###
| 23,579
| 0
| 73.1
| 73.1
| 0.0 |
2008-Jul-10 Thu
| 5
| 5
| ###
| ###
| 13,459
| 33,647
| 31.7
| 31.7
| 0.0 |
2008-Jul-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-08 Tue
| ###
| ###
| ###
| ###
| 62,975
| 0
| ###
| ###
| 0.0 |
2008-Jul-07 Mon
| 5.22
| 5.22
| ###
| ###
| 24,029
| ###
| 33.9
| 33.9
| 0.0 |
2008-Jul-04 Fri
| 5.2
| 5.2
| ###
| ###
| 23,046
| ###
| 27.5
| 27.5
| 0.0 |
2008-Jul-03 Thu
| ###
| ###
| 5.2
| 5.2
| 45,254
| ###
| ###
| ###
| ### |
2008-Jul-02 Wed
| 5.56
| ###
| 5.55
| ###
| 91,353
| ###
| ###
| ###
| 0.0 |
2008-Jul-01 Tue
| 5.48
| 5.48
| ###
| ###
| 29,440
| ###
| 28.4
| 28.4
| 0.0 |
2008-Jun-30 Mon
| 5.44
| 5.5
| ###
| 5.42
|
|
| ###
| ###
| 0.4 |
2008-Jun-27 Fri
| ###
| 5.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-26 Thu
| 5.25
| 5.29
| 5.21
| 5.23
|
|
| ###
| ###
| ### |
2008-Jun-25 Wed
| 5.22
| ###
| 5.2
| ###
| 70,776
| ###
| ###
| ###
| 0.0 |
2008-Jun-24 Tue
| ###
| 5.2
| ###
| 5.2
| 115,921
| ###
| 73.5
| 73.5
| ### |
2008-Jun-23 Mon
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2008-Jun-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-18 Wed
| ###
| ###
| ###
| ###
| 25,083
| 0
| 32.7
| 32.7
| 0.0 |
2008-Jun-17 Tue
| ###
| ###
| ###
| ###
| 152,241
| 0
| ###
| ###
| 0.0 |
2008-Jun-16 Mon
| ###
| ###
| ###
| ###
|
|
| 42.8
| 42.8
| 0.0 |
2008-Jun-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-12 Thu
| ###
| 5
| ###
| 5
| 78,948
| 197,370
| ###
| ###
| 0.4 |
2008-Jun-11 Wed
| 5
| 5
| 4.86
| 5
| 48,742
| ###
| ###
| ###
| 0.4 |
2008-Jun-10 Tue
| ###
| ###
| 4.85
| ###
| 204,022
| 494,753
| 45.8
| 45.8
| 0.0 |
2008-Jun-06 Fri
| ###
| ###
| ###
| ###
| 131,189
| 0
| 72.2
| 72.2
| 0.0 |
2008-Jun-05 Thu
| 4.89
| 4.89
| 4.81
| 4.85
|
|
| ###
| ###
| ### |
2008-Jun-04 Wed
| ###
| ###
| 4.8
| 4.89
| 50,029
| ###
| ###
| ###
| ### |
2008-Jun-03 Tue
| ###
| ###
| ###
| ###
| 69,540
| 0
| 41.3
| 41.3
| 0.0 |
2008-Jun-02 Mon
| ###
| ###
| 4.88
| ###
| 47,740
| 116,485
| 73.2
| 73.2
| 0.0 |
2008-May-30 Fri
| 4.8
| 4.83
| 4.8
| 4.82
|
|
| 66.9
| 66.9
| 0.3 |
2008-May-29 Thu
| ###
| 5
| ###
| 5
| 89,377
| 223,442
| ###
| ###
| 0.4 |
2008-May-28 Wed
| ###
| ###
| ###
| ###
| 18,081
| 0
| ###
| ###
| 0.0 |
2008-May-27 Tue
| ###
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2008-May-26 Mon
| ###
| ###
| 5
| ###
| 60,423
| 151,057
| 36.6
| 36.6
| 0.0 |
2008-May-23 Fri
| ###
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-22 Thu
| ###
| ###
| ###
| ###
| 59,977
| 0
| ###
| ###
| 0.0 |
2008-May-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-20 Tue
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2008-May-19 Mon
| ###
| 5.2
| ###
| ###
| 104,572
| 271,887
| 76.2
| 76.2
| 0.0 |
2008-May-16 Fri
| ###
| ###
| ###
| ###
| 40,578
| 0
| 75.8
| 75.8
| 0.0 |
2008-May-15 Thu
| 4.78
| 4.82
| 4.76
| 4.82
|
|
| 69.8
| 69.8
| 0.3 |
2008-May-14 Wed
| 4.75
| 4.78
| 4.75
| 4.75
| 20,949
| 99,821
| 65.8
| 65.8
| ### |
2008-May-13 Tue
| 4.85
| 4.85
| 4.72
| 4.78
| 23,384
| ###
| 26.5
| 26.5
| ### |
2008-May-12 Mon
| ###
| ###
| 4.8
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-09 Fri
| ###
| 5
| ###
| ###
| 23,374
| ###
| 73.7
| 73.7
| 0.0 |
2008-May-08 Thu
| 4.83
| 4.87
| 4.74
| 4.8
| 47,657
| ###
| ###
| ###
| 0.3 |
2008-May-07 Wed
| 4.79
| 4.86
| 4.79
| 4.83
|
|
| ###
| ###
| 0.3 |
2008-May-06 Tue
| 4.79
| 4.79
| 4.75
| 4.77
| 9,375
| ###
| 31.4
| 31.4
| ### |
2008-May-05 Mon
| 4.71
| 4.83
| 4.71
| 4.72
|
|
| 67.3
| 67.3
| 0.3 |
2008-May-02 Fri
| 4.7
| 4.7
| 4.57
| 4.57
|
|
| ###
| ###
| ### |
2008-May-01 Thu
| ###
| 4.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-30 Wed
| ###
| ###
| 4.53
| ###
| 34,057
| ###
| ###
| ###
| 0.0 |
2008-Apr-29 Tue
| 4.75
| 4.75
| ###
| 4.73
| 26,350
| 62,581
| 35.6
| 35.6
| 0.3 |
2008-Apr-28 Mon
| 4.85
| 4.85
| 4.79
| 4.84
| 33,078
| ###
| 36.5
| 36.5
| 0.3 |
2008-Apr-24 Thu
| ###
| 4.77
| ###
| 4.74
|
|
| 77.0
| 77.0
| 0.3 |
2008-Apr-23 Wed
| 4.73
| 4.79
| 4.72
| 4.77
| 32,123
| 152,744
| ###
| ###
| ### |
2008-Apr-22 Tue
| 4.86
| 4.86
| 4.75
| 4.84
|
|
| 37.6
| 37.6
| 0.3 |
2008-Apr-21 Mon
| ###
| ###
| ###
| ###
| 35,274
| 0
| 23.7
| 23.7
| 0.0 |
2008-Apr-18 Fri
| ###
| ###
| ###
| ###
| 17,928
| 0
| 71.8
| 71.8
| 0.0 |
2008-Apr-17 Thu
| ###
| ###
| ###
| ###
| 69,577
| 0
| ###
| ###
| 0.0 |
2008-Apr-16 Wed
| 4.83
| ###
| 4.83
| ###
| 21,481
| 51,876
| ###
| ###
| 0.0 |
2008-Apr-15 Tue
| 4.8
| ###
| 4.8
| 4.85
|
|
| ###
| ###
| ### |
2008-Apr-14 Mon
| 4.89
| ###
| 4.89
| 4.89
|
|
| 74.8
| 74.8
| ### |
2008-Apr-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-10 Thu
| ###
| ###
| ###
| ###
| 30,582
| 0
| ###
| ###
| 0.0 |
2008-Apr-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-08 Tue
| ###
| ###
| ###
| ###
| 19,124
| 0
| 32.2
| 32.2
| 0.0 |
2008-Apr-07 Mon
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2008-Apr-04 Fri
| ###
| ###
| ###
| ###
| 17,244
| 0
| ###
| ###
| 0.0 |
2008-Apr-03 Thu
| ###
| ###
| 5
| ###
| 69,750
| 174,375
| ###
| ###
| 0.0 |
2008-Apr-02 Wed
| ###
| 5
| 4.85
| 4.85
|
|
| 27.7
| 27.7
| ### |
2008-Apr-01 Tue
| 5
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-31 Mon
| ###
| ###
| ###
| ###
| 30,487
| 0
| ###
| ###
| 0.0 |
2008-Mar-28 Fri
| ###
| ###
| 5
| ###
| 70,654
| ###
| ###
| ###
| 0.0 |
2008-Mar-27 Thu
| ###
| ###
| ###
| ###
| 16,874
| 0
| ###
| ###
| 0.0 |
|