End of day Prices (full format), 600 Days for (OIF) ORCHARD INDUSTRIAL PROPERTY FUND
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.381 |
2009-Aug-18 Tue
| ###
| ###
| ###
| ###
| 7,358
| 0
| 73.5
| 73.5
| 0.0 |
2009-Aug-06 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Aug-05 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Aug-04 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Aug-03 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jul-31 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jul-30 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jul-29 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jul-28 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jul-27 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jul-24 Fri
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2009-Jul-23 Thu
| 0.155
| 0.155
| ###
| ###
|
|
| 9.6
| 9.6
| 0.0 |
2009-Jul-22 Wed
| 0.155
| 0.155
| 0.155
| 0.155
|
|
| ###
| ###
| ### |
2009-Jul-21 Tue
| 0.155
| 0.155
| 0.155
| 0.155
|
|
| 71.6
| 71.6
| ### |
2009-Jul-20 Mon
| 0.155
| 0.155
| ###
| 0.155
| 210,387
| ###
| ###
| ###
| ### |
2009-Jul-17 Fri
| ###
| ###
| 0.155
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2009-Jul-16 Thu
| 0.155
| ###
| 0.155
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-15 Wed
| 0.155
| ###
| 0.155
| 0.155
|
|
| 62.4
| 62.4
| ### |
2009-Jul-14 Tue
| ###
| ###
| ###
| ###
| 310,052
| 0
| ###
| ###
| 0.0 |
2009-Jul-13 Mon
| 0.155
| ###
| ###
| ###
|
|
| 16.6
| 16.6
| 0.0 |
2009-Jul-10 Fri
| 0.155
| 0.155
| 0.155
| 0.155
| 0
|
|
|
| ### |
2009-Jul-09 Thu
| 0.155
| 0.155
| 0.155
| 0.155
|
|
| 66.8
| 66.8
| ### |
2009-Jul-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-07 Tue
| ###
| ###
| 0.155
| 0.155
|
|
| ###
| ###
| ### |
2009-Jul-06 Mon
| ###
| ###
| 0.155
| ###
| 845,589
| ###
| ###
| ###
| 0.0 |
2009-Jul-03 Fri
| 0.155
| ###
| ###
| ###
| 161,270
| 0
| ###
| ###
| 0.0 |
2009-Jul-02 Thu
| ###
| ###
| ###
| ###
| 219,526
| 0
| ###
| ###
| 0.0 |
2009-Jul-01 Wed
| ###
| ###
| 0.155
| 0.155
| 301,450
| ###
| 4.3
| 4.3
| ### |
2009-Jun-30 Tue
| ###
| ###
| ###
| ###
| 1,253,845
| 0
| 93.9
| 93.9
| 0.0 |
2009-Jun-29 Mon
| 0.145
| 0.155
| 0.145
| 0.155
|
|
| 95.9
| 95.9
| ### |
2009-Jun-26 Fri
| 0.145
| ###
| 0.145
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-25 Thu
| 0.155
| 0.155
| ###
| ###
|
|
| 4.0
| 4.0
| 0.0 |
2009-Jun-24 Wed
| ###
| ###
| ###
| 0.155
| 108,788
| 0
| 87.1
| 87.1
| ### |
2009-Jun-23 Tue
| 0.155
| ###
| 0.155
| ###
| 527,550
| 40,885
| ###
| ###
| 0.0 |
2009-Jun-22 Mon
| 0.155
| 0.155
| 0.155
| 0.155
| 19,188
| 2,974
| ###
| ###
| ### |
2009-Jun-19 Fri
| 0.155
| 0.155
| 0.155
| 0.155
| 458,528
| 71,071
| 75.6
| 75.6
| ### |
2009-Jun-18 Thu
| 0.155
| ###
| 0.155
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2009-Jun-17 Wed
| 0.155
| ###
| 0.155
| 0.155
|
|
| 76.4
| 76.4
| ### |
2009-Jun-16 Tue
| ###
| ###
| 0.155
| 0.155
|
|
| 9.4
| 9.4
| ### |
2009-Jun-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-11 Thu
| ###
| ###
| ###
| ###
| 695,041
| 0
| 91.9
| 91.9
| 0.0 |
2009-Jun-10 Wed
| 0.145
| ###
| 0.145
| 0.145
|
|
| ###
| ###
| ### |
2009-Jun-09 Tue
| ###
| ###
| 0.145
| 0.145
|
|
| 20.1
| 20.1
| ### |
2009-Jun-05 Fri
| 0.155
| 0.155
| ###
| ###
|
|
| 16.6
| 16.6
| 0.0 |
2009-Jun-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-03 Wed
| ###
| ###
| ###
| ###
|
|
| 61.7
| 61.7
| 0.0 |
2009-Jun-02 Tue
| 0.155
| 0.155
| ###
| ###
| 122,651
| ###
| ###
| ###
| 0.0 |
2009-Jun-01 Mon
| ###
| 0.155
| ###
| 0.155
|
|
| ###
| ###
| ### |
2009-May-29 Fri
| ###
| 0.155
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-28 Thu
| ###
| 0.155
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2009-May-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-26 Tue
| 0.155
| 0.155
| 0.155
| 0.155
|
|
| 70.3
| 70.3
| ### |
2009-May-25 Mon
| 0.155
| 0.155
| 0.145
| ###
|
|
| 16.5
| 16.5
| 0.0 |
2009-May-22 Fri
| 0.155
| 0.155
| ###
| 0.155
| 265,850
| ###
| 72.4
| 72.4
| ### |
2009-May-21 Thu
| 0.145
| ###
| 0.145
| 0.155
| 1,404,175
| ###
| ###
| ###
| ### |
2009-May-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-18 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-May-15 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-May-14 Thu
| ###
| ###
| ###
| ###
|
|
| 2.8
| 2.8
| 0.0 |
2009-May-13 Wed
| ###
| ###
| ###
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2009-May-12 Tue
| 0.155
| ###
| 0.155
| 0.155
|
|
| 74.6
| 74.6
| ### |
2009-May-11 Mon
| ###
| 0.155
| ###
| 0.155
| 329,726
| 25,553
| 83.3
| 83.3
| ### |
2009-May-08 Fri
| 0.145
| ###
| 0.145
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2009-May-07 Thu
| ###
| 0.145
| ###
| 0.145
|
|
| ###
| ###
| ### |
2009-May-06 Wed
| 0.145
| 0.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-05 Tue
| ###
| 0.145
| ###
| ###
| 222,180
| ###
| 68.1
| 68.1
| 0.0 |
2009-May-04 Mon
| ###
| ###
| ###
| ###
| 106,829
| 0
| ###
| ###
| 0.0 |
2009-May-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-30 Thu
| ###
| 0.145
| ###
| ###
| 85,182
| 6,175
| ###
| ###
| 0.0 |
2009-Apr-29 Wed
| ###
| ###
| ###
| ###
| 98,241
| 0
| ###
| ###
| 0.0 |
2009-Apr-28 Tue
| ###
| ###
| ###
| ###
| 188,680
| 0
| 70.1
| 70.1
| 0.0 |
2009-Apr-27 Mon
| ###
| ###
| ###
| ###
|
|
| 90.8
| 90.8
| 0.0 |
2009-Apr-24 Fri
| ###
| 0.145
| ###
| ###
| 737,488
| ###
| ###
| ###
| 0.0 |
2009-Apr-23 Thu
| 0.155
| 0.155
| ###
| ###
| 533,780
| ###
| 3.6
| 3.6
| 0.0 |
2009-Apr-22 Wed
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2009-Apr-21 Tue
| ###
| ###
| ###
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2009-Apr-20 Mon
| ###
| ###
| ###
| 0.185
|
|
| ###
| ###
| ### |
2009-Apr-17 Fri
| ###
| ###
| ###
| 0.185
|
|
| ###
| ###
| ### |
2009-Apr-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-15 Wed
| ###
| ###
| ###
| ###
| 543,775
| 0
| 97.9
| 97.9
| 0.0 |
2009-Apr-14 Tue
| 0.155
| ###
| 0.155
| ###
| 493,283
| 38,229
| ###
| ###
| 0.0 |
2009-Apr-09 Thu
| ###
| 0.145
| ###
| 0.145
|
|
| 83.0
| 83.0
| ### |
2009-Apr-08 Wed
| ###
| ###
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2009-Apr-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-06 Mon
| ###
| 0.145
| ###
| 0.145
|
|
| 91.1
| 91.1
| ### |
2009-Apr-03 Fri
| ###
| ###
| ###
| ###
| 206,385
| 0
| 67.3
| 67.3
| 0.0 |
2009-Apr-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-01 Wed
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2009-Mar-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-30 Mon
| ###
| ###
| ###
| ###
|
|
| 15.7
| 15.7
| 0.0 |
2009-Mar-27 Fri
| ###
| 0.145
| ###
| 0.145
| 495,283
| ###
| ###
| ###
| ### |
2009-Mar-26 Thu
| ###
| ###
| 0.125
| ###
|
|
| 61.9
| 61.9
| 0.0 |
2009-Mar-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-24 Tue
| ###
| ###
| ###
| ###
| 643,577
| 0
| 0.7
| 0.7
| 0.0 |
2009-Mar-23 Mon
| ###
| ###
| ###
| ###
|
|
| 1.7
| 1.7
| 0.0 |
2009-Mar-20 Fri
| ###
| ###
| 0.145
| 0.145
| 410,070
| ###
| ###
| ###
| ### |
2009-Mar-19 Thu
| 0.155
| ###
| 0.155
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2009-Mar-18 Wed
| 0.155
| ###
| 0.155
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-17 Tue
| 0.145
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-16 Mon
| 0.125
| ###
| 0.125
| ###
| 426,988
| 26,686
| 83.1
| 83.1
| 0.0 |
2009-Mar-13 Fri
| ###
| ###
| ###
| ###
| 530,558
| 0
| ###
| ###
| 0.0 |
2009-Mar-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-11 Wed
| ###
| ###
| ###
| ###
| 326,447
| 0
| ###
| ###
| 0.0 |
2009-Mar-10 Tue
| ###
| ###
| ###
| ###
|
|
| 12.5
| 12.5
| 0.0 |
2009-Mar-09 Mon
| ###
| ###
| ###
| ###
|
|
| 12.2
| 12.2
| 0.0 |
2009-Mar-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-05 Thu
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2009-Mar-04 Wed
| 0.125
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-03 Tue
| ###
| ###
| ###
| ###
| 386,370
| 0
| 0.3
| 0.3
| 0.0 |
2009-Mar-02 Mon
| ###
| ###
| ###
| ###
| 730,929
| 0
| ###
| ###
| 0.0 |
2009-Feb-27 Fri
| 0.185
| 0.185
| 0.175
| 0.175
|
|
| 9.2
| 9.2
| 0.0 |
2009-Feb-26 Thu
| 0.185
| 0.185
| ###
| ###
|
|
| 17.7
| 17.7
| 0.0 |
2009-Feb-25 Wed
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2009-Feb-24 Tue
| ###
| 0.185
| ###
| 0.185
| 317,880
| ###
| 85.1
| 85.1
| ### |
2009-Feb-23 Mon
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| 79.0
| 79.0
| ### |
2009-Feb-20 Fri
| 0.185
| ###
| 0.185
| ###
| 142,853
| ###
| 94.2
| 94.2
| 0.0 |
2009-Feb-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-17 Tue
| ###
| 0.21
| ###
| 0.21
|
|
| ###
| ###
| ### |
2009-Feb-16 Mon
| ###
| ###
| ###
| ###
| 163,455
| 0
| 19.6
| 19.6
| 0.0 |
2009-Feb-13 Fri
| 0.185
| 0.2
| 0.185
| ###
|
|
| 89.0
| 89.0
| 0.0 |
2009-Feb-12 Thu
| ###
| 0.185
| ###
| 0.185
|
|
| ###
| ###
| ### |
2009-Feb-11 Wed
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2009-Feb-10 Tue
| ###
| 0.2
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2009-Feb-09 Mon
| 0.185
| ###
| 0.185
| 0.185
|
|
| 72.0
| 72.0
| ### |
2009-Feb-06 Fri
| ###
| ###
| ###
| 0.185
|
|
| 83.6
| 83.6
| ### |
2009-Feb-05 Thu
| ###
| ###
| ###
| ###
| 239,550
| 0
| 12.2
| 12.2
| 0.0 |
2009-Feb-04 Wed
| ###
| 0.2
| ###
| ###
| 334,725
| 33,472
| ###
| ###
| 0.0 |
2009-Feb-03 Tue
| ###
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-02 Mon
| ###
| ###
| ###
| ###
| 227,827
| 0
| ###
| ###
| 0.0 |
2009-Jan-30 Fri
| 0.175
| ###
| 0.175
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-29 Thu
| 0.185
| 0.185
| 0.175
| 0.175
|
|
| ###
| ###
| 0.0 |
2009-Jan-28 Wed
| 0.175
| ###
| 0.175
| ###
| 99,850
| ###
| ###
| ###
| 0.0 |
2009-Jan-27 Tue
| ###
| ###
| 0.175
| 0.175
| 102,326
| 8,953
| ###
| ###
| 0.0 |
2009-Jan-23 Fri
| ###
| ###
| 0.175
| 0.175
|
|
| ###
| ###
| 0.0 |
2009-Jan-22 Thu
| ###
| ###
| 0.175
| 0.175
| 42,589
| 3,726
| ###
| ###
| 0.0 |
2009-Jan-21 Wed
| ###
| ###
| ###
| ###
| 405,128
| 0
| 10.0
| 10.0
| 0.0 |
2009-Jan-20 Tue
| ###
| 0.2
| ###
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2009-Jan-19 Mon
| ###
| ###
| ###
| ###
| 443,752
| 0
| 12.5
| 12.5
| 0.0 |
2009-Jan-16 Fri
| 0.21
| ###
| ###
| ###
|
|
| 20.1
| 20.1
| 0.0 |
2009-Jan-15 Thu
| 0.22
| 0.225
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2009-Jan-14 Wed
| 0.23
| 0.23
| 0.22
| 0.23
|
|
| 67.8
| 67.8
| ### |
2009-Jan-13 Tue
| ###
| 0.23
| ###
| 0.23
| 41,527
| 4,775
| 94.6
| 94.6
| ### |
2009-Jan-12 Mon
| 0.22
| 0.23
| ###
| 0.23
|
|
| ###
| ###
| ### |
2009-Jan-09 Fri
| 0.24
| 0.24
| 0.24
| 0.24
| 7,970
| ###
| ###
| ###
| 0.0 |
2009-Jan-08 Thu
| 0.23
| 0.23
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2009-Jan-07 Wed
| 0.24
| 0.24
| 0.22
| 0.24
|
|
| 64.8
| 64.8
| 0.0 |
2009-Jan-06 Tue
| 0.26
| 0.26
| ###
| 0.21
|
|
| 0.3
| 0.3
| ### |
2009-Jan-05 Mon
| ###
| 0.285
| ###
| 0.245
| 505,580
| 72,045
| 97.8
| 97.8
| 0.0 |
2009-Jan-02 Fri
| 0.175
| 0.2
| 0.175
| 0.2
| 136,885
| ###
| 95.2
| 95.2
| 0.0 |
2008-Dec-31 Wed
| ###
| ###
| ###
| ###
| 53,053
| 0
| ###
| ###
| 0.0 |
2008-Dec-30 Tue
| 0.175
| 0.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-29 Mon
| ###
| ###
| 0.175
| 0.175
| 85,025
| ###
| ###
| ###
| 0.0 |
2008-Dec-24 Wed
| 0.185
| 0.185
| ###
| ###
|
|
| 13.1
| 13.1
| 0.0 |
2008-Dec-23 Tue
| ###
| 0.185
| ###
| 0.185
|
|
| 97.9
| 97.9
| ### |
2008-Dec-22 Mon
| 0.185
| 0.2
| 0.185
| 0.2
|
|
| 94.8
| 94.8
| 0.0 |
2008-Dec-19 Fri
| 0.2
| ###
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2008-Dec-18 Thu
| 0.2
| 0.21
| ###
| 0.21
| 169,624
| ###
| 87.3
| 87.3
| ### |
2008-Dec-17 Wed
| 0.2
| ###
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2008-Dec-16 Tue
| 0.185
| 0.22
| 0.185
| 0.2
| 314,284
| 63,642
| ###
| ###
| 0.0 |
2008-Dec-15 Mon
| ###
| ###
| ###
| ###
| 953,354
| 0
| ###
| ###
| 0.0 |
2008-Dec-12 Fri
| ###
| 0.2
| ###
| ###
| 169,572
| 16,957
| ###
| ###
| 0.0 |
2008-Dec-11 Thu
| ###
| ###
| ###
| ###
| 141,989
| 0
| 14.1
| 14.1
| 0.0 |
2008-Dec-10 Wed
| 0.185
| 0.2
| 0.185
| ###
| 265,086
| 51,029
| 79.2
| 79.2
| 0.0 |
2008-Dec-09 Tue
| 0.2
| ###
| ###
| ###
| 558,326
| 0
| 5.9
| 5.9
| 0.0 |
2008-Dec-08 Mon
| ###
| ###
| 0.175
| ###
| 58,583
| 5,126
| 69.4
| 69.4
| 0.0 |
2008-Dec-05 Fri
| 0.22
| 0.22
| ###
| ###
|
|
| 2.0
| 2.0
| 0.0 |
2008-Dec-04 Thu
| ###
| 0.23
| ###
| 0.22
| 582,286
| ###
| 87.4
| 87.4
| 0.0 |
2008-Dec-03 Wed
| ###
| 0.22
| ###
| 0.21
|
|
| 96.2
| 96.2
| ### |
2008-Dec-02 Tue
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2008-Dec-01 Mon
| 0.155
| 0.185
| 0.155
| 0.175
|
|
| ###
| ###
| 0.0 |
2008-Nov-28 Fri
| 0.155
| ###
| 0.155
| 0.155
|
|
| 66.2
| 66.2
| ### |
2008-Nov-27 Thu
| 0.145
| ###
| ###
| 0.155
| 513,726
| 0
| ###
| ###
| ### |
2008-Nov-26 Wed
| ###
| ###
| 0.125
| ###
| 680,078
| ###
| 78.9
| 78.9
| 0.0 |
2008-Nov-25 Tue
| ###
| ###
| ###
| ###
| 2,969,150
| 0
| ###
| ###
| 0.0 |
2008-Nov-24 Mon
| 0.185
| 0.2
| ###
| ###
| 2,248,354
| ###
| ###
| ###
| 0.0 |
2008-Nov-21 Fri
| 0.155
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-20 Thu
| 0.145
| ###
| ###
| 0.155
|
|
| 92.3
| 92.3
| ### |
2008-Nov-19 Wed
| 0.155
| 0.155
| ###
| 0.145
|
|
| ###
| ###
| ### |
2008-Nov-18 Tue
| ###
| ###
| ###
| ###
| 3,630,970
| 0
| ###
| ###
| 0.0 |
2008-Nov-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-14 Fri
| 0.27
| 0.27
| 0.23
| 0.23
| 509,486
| 127,371
| 2.0
| 2.0
| ### |
2008-Nov-13 Thu
| ###
| 0.27
| 0.26
| 0.26
| 229,785
| ###
| ###
| ###
| 0.0 |
2008-Nov-12 Wed
| 0.28
| 0.28
| ###
| 0.27
|
|
| ###
| ###
| ### |
2008-Nov-11 Tue
| 0.275
| 0.28
| 0.26
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2008-Nov-10 Mon
| 0.275
| 0.275
| 0.27
| 0.27
|
|
| 30.6
| 30.6
| ### |
2008-Nov-07 Fri
| 0.28
| 0.28
| 0.27
| 0.27
|
|
| 17.9
| 17.9
| ### |
2008-Nov-06 Thu
| 0.27
| 0.29
| ###
| 0.285
|
|
| ###
| ###
| ### |
2008-Nov-05 Wed
| 0.26
| 0.28
| 0.26
| 0.275
|
|
| 87.4
| 87.4
| ### |
2008-Nov-04 Tue
| 0.25
| 0.26
| 0.245
| 0.26
| 488,884
| 123,443
| ###
| ###
| 0.0 |
2008-Nov-03 Mon
| 0.24
| 0.255
| ###
| 0.245
| 638,920
| ###
| ###
| ###
| 0.0 |
2008-Oct-31 Fri
| 0.245
| 0.255
| 0.24
| 0.24
|
|
| 21.8
| 21.8
| 0.0 |
2008-Oct-30 Thu
| ###
| 0.24
| 0.225
| 0.23
| 232,329
| ###
| ###
| ###
| ### |
2008-Oct-29 Wed
| 0.24
| 0.25
| ###
| 0.24
|
|
| ###
| ###
| 0.0 |
2008-Oct-28 Tue
| 0.25
| 0.255
| 0.21
| 0.24
|
|
| ###
| ###
| 0.0 |
2008-Oct-27 Mon
| 0.26
| ###
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2008-Oct-24 Fri
| 0.27
| 0.27
| 0.255
| 0.255
| 257,880
| ###
| 26.0
| 26.0
| 0.0 |
2008-Oct-23 Thu
| 0.27
| 0.27
| 0.25
| 0.25
|
|
| 12.5
| 12.5
| 0.0 |
2008-Oct-22 Wed
| 0.285
| 0.285
| 0.27
| 0.27
| 692,376
| ###
| 16.0
| 16.0
| ### |
2008-Oct-21 Tue
| ###
| ###
| 0.285
| 0.285
| 989,325
| 140,978
| ###
| ###
| ### |
2008-Oct-20 Mon
| 0.29
| 0.29
| 0.285
| 0.29
|
|
| ###
| ###
| ### |
2008-Oct-17 Fri
| ###
| ###
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2008-Oct-16 Thu
| ###
| ###
| ###
| ###
| 241,578
| 0
| 27.5
| 27.5
| 0.0 |
2008-Oct-15 Wed
| ###
| ###
| ###
| ###
| 116,420
| 0
| ###
| ###
| 0.0 |
2008-Oct-14 Tue
| ###
| ###
| ###
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2008-Oct-13 Mon
| 0.28
| ###
| 0.28
| 0.28
| 519,450
| 72,723
| 62.9
| 62.9
| ### |
2008-Oct-10 Fri
| ###
| ###
| 0.28
| 0.28
| 933,185
| 130,645
| ###
| ###
| ### |
2008-Oct-09 Thu
| ###
| ###
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2008-Oct-08 Wed
| ###
| ###
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2008-Oct-07 Tue
| ###
| ###
| ###
| ###
|
|
| 63.0
| 63.0
| 0.0 |
2008-Oct-06 Mon
| ###
| ###
| ###
| ###
|
|
| 88.9
| 88.9
| 0.0 |
2008-Oct-03 Fri
| ###
| 0.345
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2008-Oct-02 Thu
| 0.345
| ###
| ###
| ###
| 486,346
| 0
| 33.5
| 33.5
| 0.0 |
2008-Oct-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-30 Tue
| ###
| 0.355
| ###
| 0.355
|
|
| 94.8
| 94.8
| 0.0 |
2008-Sep-29 Mon
| 0.345
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-26 Fri
| 0.345
| ###
| ###
| 0.345
| 125,077
| 0
| ###
| ###
| 0.0 |
2008-Sep-25 Thu
| ###
| ###
| 0.345
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-24 Wed
| ###
| ###
| ###
| 0.345
|
|
| 22.0
| 22.0
| 0.0 |
2008-Sep-23 Tue
| 0.345
| ###
| 0.345
| ###
| 375,325
| 64,743
| 95.1
| 95.1
| 0.0 |
2008-Sep-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-19 Fri
| ###
| 0.345
| 0.325
| 0.345
| 448,552
| ###
| ###
| ###
| 0.0 |
2008-Sep-18 Thu
| ###
| ###
| ###
| 0.325
| 445,450
| 0
| ###
| ###
| ### |
2008-Sep-17 Wed
| ###
| ###
| ###
| ###
| 105,976
| 0
| ###
| ###
| 0.0 |
2008-Sep-16 Tue
| ###
| ###
| ###
| ###
| 497,981
| 0
| 22.9
| 22.9
| 0.0 |
2008-Sep-15 Mon
| ###
| ###
| ###
| 0.355
|
|
| 86.7
| 86.7
| 0.0 |
2008-Sep-12 Fri
| 0.355
| ###
| ###
| ###
| 532,149
| 0
| 89.3
| 89.3
| 0.0 |
2008-Sep-11 Thu
| ###
| ###
| 0.355
| 0.355
| 202,750
| 35,988
| 28.0
| 28.0
| 0.0 |
2008-Sep-10 Wed
| ###
| ###
| 0.345
| ###
| 726,885
| 125,387
| ###
| ###
| 0.0 |
2008-Sep-09 Tue
| ###
| ###
| ###
| ###
| 176,088
| 0
| ###
| ###
| 0.0 |
2008-Sep-08 Mon
| ###
| 0.375
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-03 Wed
| ###
| ###
| ###
| ###
| 348,475
| 0
| 75.5
| 75.5
| 0.0 |
2008-Sep-02 Tue
| ###
| 0.375
| ###
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2008-Sep-01 Mon
| 0.355
| 0.375
| 0.355
| ###
|
|
| 89.3
| 89.3
| 0.0 |
2008-Aug-29 Fri
| ###
| ###
| ###
| 0.355
| 296,250
| 0
| ###
| ###
| 0.0 |
2008-Aug-28 Thu
| 0.4
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-27 Wed
| ###
| 0.385
| ###
| 0.385
| 742,951
| ###
| ###
| ###
| 0.0 |
2008-Aug-26 Tue
| 0.375
| 0.375
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-25 Mon
| ###
| ###
| 0.375
| ###
| 226,826
| 42,529
| ###
| ###
| 0.0 |
2008-Aug-22 Fri
| 0.385
| 0.385
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2008-Aug-21 Thu
| 0.385
| ###
| 0.385
| 0.385
| 147,055
| ###
| 76.0
| 76.0
| 0.0 |
2008-Aug-20 Wed
| 0.4
| 0.41
| ###
| 0.385
|
|
| ###
| ###
| 0.0 |
2008-Aug-19 Tue
| ###
| 0.385
| ###
| 0.385
|
|
| 86.0
| 86.0
| 0.0 |
2008-Aug-18 Mon
| ###
| ###
| 0.385
| 0.385
| 98,323
| 18,927
| 18.9
| 18.9
| 0.0 |
2008-Aug-15 Fri
| 0.385
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2008-Aug-14 Thu
| 0.385
| 0.385
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-13 Wed
| ###
| ###
| 0.385
| 0.385
| 214,728
| ###
| ###
| ###
| 0.0 |
2008-Aug-12 Tue
| ###
| ###
| 0.375
| ###
| 920,487
| ###
| ###
| ###
| 0.0 |
2008-Aug-11 Mon
| 0.375
| ###
| ###
| ###
| 434,844
| 0
| ###
| ###
| 0.0 |
2008-Aug-08 Fri
| ###
| ###
| ###
| 0.375
|
|
| 73.7
| 73.7
| ### |
2008-Aug-07 Thu
| 0.375
| ###
| 0.375
| 0.375
| 552,345
| ###
| 70.6
| 70.6
| ### |
2008-Aug-06 Wed
| ###
| ###
| 0.375
| 0.375
| 258,923
| 48,548
| ###
| ###
| ### |
2008-Aug-05 Tue
| 0.375
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-04 Mon
| ###
| ###
| 0.375
| 0.375
|
|
| ###
| ###
| ### |
2008-Aug-01 Fri
| ###
| ###
| 0.375
| ###
| 346,741
| ###
| 87.0
| 87.0
| 0.0 |
2008-Jul-31 Thu
| ###
| ###
| ###
| ###
| 175,643
| 0
| ###
| ###
| 0.0 |
2008-Jul-30 Wed
| ###
| ###
| ###
| ###
|
|
| 6.7
| 6.7
| 0.0 |
2008-Jul-29 Tue
| 0.4
| 0.4
| ###
| 0.4
|
|
| 76.2
| 76.2
| 0.0 |
2008-Jul-28 Mon
| ###
| 0.41
| ###
| 0.4
|
|
| 33.3
| 33.3
| 0.0 |
2008-Jul-25 Fri
| ###
| ###
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
2008-Jul-24 Thu
| ###
| 0.385
| ###
| 0.385
| 1,021,921
| ###
| 94.3
| 94.3
| 0.0 |
2008-Jul-23 Wed
| 0.355
| ###
| ###
| ###
| 1,227,184
| 0
| 71.9
| 71.9
| 0.0 |
2008-Jul-22 Tue
| ###
| ###
| 0.355
| 0.355
|
|
| ###
| ###
| 0.0 |
2008-Jul-21 Mon
| ###
| 0.355
| ###
| 0.355
| 826,884
| 146,771
| ###
| ###
| 0.0 |
2008-Jul-18 Fri
| ###
| ###
| ###
| ###
| 699,726
| 0
| 96.2
| 96.2
| 0.0 |
2008-Jul-17 Thu
| ###
| ###
| ###
| ###
| 2,679,785
| 0
| ###
| ###
| 0.0 |
2008-Jul-16 Wed
| ###
| ###
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2008-Jul-15 Tue
| ###
| ###
| 0.28
| ###
| 2,900,552
| 406,077
| 36.2
| 36.2
| 0.0 |
2008-Jul-14 Mon
| ###
| ###
| 0.285
| ###
| 1,098,225
| ###
| 78.0
| 78.0
| 0.0 |
2008-Jul-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-10 Thu
| ###
| 0.345
| ###
| ###
| 521,677
| 89,989
| ###
| ###
| 0.0 |
2008-Jul-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-08 Tue
| ###
| 0.345
| ###
| ###
| 287,742
| ###
| 38.2
| 38.2
| 0.0 |
2008-Jul-07 Mon
| 0.345
| ###
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2008-Jul-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-03 Thu
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2008-Jul-02 Wed
| ###
| ###
| 0.345
| 0.345
|
|
| ###
| ###
| 0.0 |
2008-Jul-01 Tue
| ###
| ###
| ###
| ###
| 191,080
| 0
| 92.6
| 92.6
| 0.0 |
2008-Jun-30 Mon
| ###
| ###
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2008-Jun-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-26 Thu
| ###
| ###
| ###
| ###
| 956,877
| 0
| 3.5
| 3.5
| 0.0 |
2008-Jun-25 Wed
| 0.345
| ###
| ###
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2008-Jun-24 Tue
| ###
| ###
| 0.345
| 0.345
| 546,146
| ###
| 7.2
| 7.2
| 0.0 |
2008-Jun-23 Mon
| ###
| ###
| 0.385
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2008-Jun-20 Fri
| 0.375
| ###
| ###
| 0.375
|
|
| 72.4
| 72.4
| ### |
2008-Jun-19 Thu
| ###
| ###
| ###
| 0.375
|
|
| ###
| ###
| ### |
2008-Jun-18 Wed
| ###
| 0.385
| ###
| ###
| 758,870
| 146,082
| ###
| ###
| 0.0 |
2008-Jun-17 Tue
| ###
| ###
| ###
| ###
| 567,258
| 0
| ###
| ###
| 0.0 |
2008-Jun-16 Mon
| ###
| ###
| 0.355
| 0.375
| 499,174
| ###
| 81.5
| 81.5
| ### |
2008-Jun-13 Fri
| ###
| ###
| ###
| ###
| 638,525
| 0
| 11.4
| 11.4
| 0.0 |
2008-Jun-12 Thu
| ###
| ###
| 0.385
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-11 Wed
| ###
| 0.4
| 0.385
| ###
| 509,728
| ###
| ###
| ###
| 0.0 |
2008-Jun-10 Tue
| ###
| ###
| ###
| ###
| 165,020
| 0
| 77.9
| 77.9
| 0.0 |
2008-Jun-06 Fri
| ###
| ###
| ###
| ###
| 298,129
| 0
| 94.6
| 94.6
| 0.0 |
2008-Jun-05 Thu
| ###
| ###
| 0.355
| ###
| 1,210,255
| 214,820
| ###
| ###
| 0.0 |
2008-Jun-04 Wed
| ###
| ###
| ###
| ###
| 492,775
| 0
| 87.4
| 87.4
| 0.0 |
2008-Jun-03 Tue
| 0.375
| ###
| 0.345
| ###
| 938,845
| 161,950
| 35.7
| 35.7
| 0.0 |
2008-Jun-02 Mon
| ###
| ###
| ###
| 0.385
| 291,222
| 0
| ###
| ###
| 0.0 |
2008-May-30 Fri
| 0.385
| ###
| 0.385
| ###
| 278,641
| ###
| 73.8
| 73.8
| 0.0 |
2008-May-29 Thu
| 0.4
| 0.4
| 0.385
| ###
| 601,452
| ###
| 17.7
| 17.7
| 0.0 |
2008-May-28 Wed
| 0.4
| 0.4
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2008-May-27 Tue
| 0.4
| 0.4
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2008-May-26 Mon
| ###
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-23 Fri
| ###
| ###
| ###
| ###
| 1,157,025
| 0
| ###
| ###
| 0.0 |
2008-May-22 Thu
| 0.4
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-21 Wed
| ###
| 0.41
| 0.385
| ###
| 827,857
| 329,073
| 24.1
| 24.1
| 0.0 |
2008-May-20 Tue
| 0.4
| 0.4
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2008-May-19 Mon
| ###
| 0.41
| ###
| ###
| 408,676
| 83,778
| 17.2
| 17.2
| 0.0 |
2008-May-16 Fri
| 0.42
| 0.42
| ###
| ###
| 604,870
| 127,022
| ###
| ###
| 0.0 |
2008-May-15 Thu
| ###
| 0.42
| 0.41
| ###
| 534,144
| ###
| 65.0
| 65.0
| 0.0 |
2008-May-14 Wed
| 0.41
| 0.42
| ###
| 0.41
| 917,646
| ###
| 65.8
| 65.8
| ### |
2008-May-13 Tue
| 0.43
| 0.43
| ###
| ###
| 480,822
| 103,376
| ###
| ###
| 0.0 |
2008-May-12 Mon
| ###
| ###
| 0.42
| 0.43
|
|
| ###
| ###
| ### |
2008-May-09 Fri
| 0.43
| 0.44
| 0.42
| 0.42
|
|
| 18.1
| 18.1
| ### |
2008-May-08 Thu
| 0.43
| 0.44
| ###
| 0.43
|
|
| 62.5
| 62.5
| ### |
2008-May-07 Wed
| ###
| ###
| 0.42
| 0.43
| 399,459
| 83,886
| ###
| ###
| ### |
2008-May-06 Tue
| ###
| 0.44
| 0.42
| ###
| 595,524
| 256,075
| ###
| ###
| 0.0 |
2008-May-05 Mon
| 0.43
| 0.44
| 0.425
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-02 Fri
| 0.43
| 0.44
| ###
| 0.43
|
|
| ###
| ###
| ### |
2008-May-01 Thu
| 0.43
| ###
| ###
| 0.42
| 445,186
| 0
| ###
| ###
| ### |
2008-Apr-30 Wed
| ###
| 0.44
| ###
| 0.425
| 592,077
| 130,256
| 90.0
| 90.0
| ### |
2008-Apr-29 Tue
| 0.4
| 0.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-28 Mon
| ###
| 0.42
| 0.4
| 0.4
| 719,646
| 295,054
| 13.0
| 13.0
| 0.0 |
2008-Apr-24 Thu
| 0.41
| 0.41
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2008-Apr-23 Wed
| 0.425
| 0.425
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
2008-Apr-22 Tue
| ###
| ###
| 0.42
| 0.425
|
|
| ###
| ###
| ### |
2008-Apr-21 Mon
| 0.44
| 0.44
| 0.42
| 0.43
|
|
| 19.6
| 19.6
| ### |
2008-Apr-18 Fri
| 0.44
| 0.44
| 0.43
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2008-Apr-17 Thu
| 0.44
| 0.44
| 0.425
| 0.43
| 331,584
| ###
| 20.1
| 20.1
| ### |
2008-Apr-16 Wed
| 0.445
| 0.45
| 0.43
| 0.44
| 593,925
| 261,327
| ###
| ###
| ### |
2008-Apr-15 Tue
| ###
| ###
| 0.445
| 0.45
|
|
| 11.3
| 11.3
| 0.0 |
2008-Apr-14 Mon
| 0.46
| 0.46
| 0.445
| 0.45
| 497,350
| 225,050
| ###
| ###
| 0.0 |
2008-Apr-11 Fri
| 0.47
| 0.47
| 0.455
| 0.46
| 385,384
| 178,240
| ###
| ###
| 0.0 |
2008-Apr-10 Thu
| 0.475
| 0.48
| 0.47
| 0.47
| 184,774
| ###
| ###
| ###
| ### |
2008-Apr-09 Wed
| 0.47
| 0.48
| 0.47
| 0.48
| 502,750
| ###
| ###
| ###
| 0.0 |
2008-Apr-08 Tue
| 0.48
| 0.48
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2008-Apr-07 Mon
| 0.49
| 0.5
| 0.46
| 0.49
| 480,440
| ###
| 66.7
| 66.7
| ### |
2008-Apr-04 Fri
| 0.45
| 0.46
| 0.45
| 0.46
|
|
| 76.6
| 76.6
| 0.0 |
2008-Apr-03 Thu
| ###
| 0.47
| 0.445
| 0.445
| 575,949
| ###
| ###
| ###
| ### |
2008-Apr-02 Wed
| ###
| ###
| 0.45
| 0.455
|
|
| 4.3
| 4.3
| 0.0 |
2008-Apr-01 Tue
| 0.45
| 0.46
| 0.45
| 0.46
|
|
| 84.4
| 84.4
| 0.0 |
2008-Mar-31 Mon
| 0.45
| 0.45
| 0.445
| 0.45
| 489,550
| 219,073
| 68.5
| 68.5
| 0.0 |
2008-Mar-28 Fri
| 0.455
| 0.455
| 0.44
| 0.44
|
|
| 13.0
| 13.0
| ### |
2008-Mar-27 Thu
| 0.45
| 0.45
| 0.445
| 0.45
| 221,841
| 99,273
| 61.8
| 61.8
| 0.0 |
2008-Mar-26 Wed
| 0.45
| 0.45
| 0.44
| 0.45
|
|
| 61.5
| 61.5
| 0.0 |
2008-Mar-25 Tue
| 0.425
| ###
| 0.425
| ###
| 140,758
| ###
| 79.7
| 79.7
| 0.0 |
2008-Mar-20 Thu
| 0.45
| 0.47
| 0.445
| 0.445
| 990,623
| ###
| ###
| ###
| ### |
2008-Mar-19 Wed
| 0.45
| ###
| 0.45
| 0.45
| 804,224
| 180,950
| 69.1
| 69.1
| 0.0 |
2008-Mar-18 Tue
| 0.45
| 0.46
| 0.445
| 0.445
|
|
| 32.9
| 32.9
| ### |
2008-Mar-17 Mon
| 0.45
| 0.45
| 0.44
| 0.44
| 280,470
| ###
| ###
| ###
| ### |
2008-Mar-14 Fri
| 0.46
| 0.46
| 0.445
| 0.45
|
|
| 17.9
| 17.9
| 0.0 |
2008-Mar-13 Thu
| 0.475
| 0.475
| 0.46
| ###
| 274,648
| ###
| 28.9
| 28.9
| 0.0 |
2008-Mar-12 Wed
| ###
| 0.51
| 0.475
| 0.475
|
|
| ###
| ###
| ### |
2008-Mar-11 Tue
| 0.49
| ###
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2008-Mar-10 Mon
| 0.48
| 0.49
| 0.48
| 0.48
| 317,280
| 153,880
| 77.9
| 77.9
| 0.0 |
2008-Mar-07 Fri
| 0.48
| 0.49
| 0.45
| 0.48
| 616,074
| 289,554
| 76.3
| 76.3
| 0.0 |
2008-Mar-06 Thu
| 0.46
| 0.475
| 0.43
| 0.47
| 1,060,125
| ###
| 80.5
| 80.5
| ### |
2008-Mar-05 Wed
| 0.475
| 0.475
| 0.42
| 0.455
|
|
| ###
| ###
| 0.0 |
2008-Mar-04 Tue
| 0.5
| 0.5
| 0.475
| 0.48
|
|
| ###
| ###
| 0.0 |
2008-Mar-03 Mon
| ###
| ###
| 0.49
| 0.5
| 401,721
| 98,421
| ###
| ###
| 0.0 |
2008-Feb-29 Fri
| 0.52
| 0.52
| 0.5
| 0.51
|
|
| ###
| ###
| ### |
2008-Feb-28 Thu
| 0.54
| 0.54
| 0.52
| 0.52
| 555,181
| 294,245
| 14.2
| 14.2
| 0.0 |
2008-Feb-27 Wed
| 0.57
| 0.58
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2008-Feb-26 Tue
| ###
| ###
| 0.56
| 0.56
| 262,223
| 73,422
| 4.6
| 4.6
| ### |
2008-Feb-25 Mon
| 0.57
| ###
| 0.57
| 0.59
| 331,226
| ###
| 89.7
| 89.7
| 0.0 |
2008-Feb-22 Fri
| 0.58
| 0.585
| ###
| 0.57
|
|
| ###
| ###
| ### |
2008-Feb-21 Thu
| 0.58
| 0.58
| ###
| 0.57
|
|
| ###
| ###
| ### |
2008-Feb-20 Wed
| ###
| ###
| 0.57
| 0.57
|
|
| ###
| ###
| ### |
2008-Feb-19 Tue
| ###
| ###
| ###
| ###
| 493,486
| 0
| ###
| ###
| 0.0 |
2008-Feb-18 Mon
| ###
| ###
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2008-Feb-15 Fri
| ###
| ###
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2008-Feb-14 Thu
| ###
| 0.625
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2008-Feb-13 Wed
| ###
| 0.625
| ###
| ###
| 453,053
| 141,579
| 19.8
| 19.8
| 0.0 |
2008-Feb-12 Tue
| ###
| ###
| ###
| ###
| 254,847
| 0
| ###
| ###
| 0.0 |
2008-Feb-11 Mon
| ###
| ###
| ###
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2008-Feb-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-07 Thu
| 0.655
| 0.675
| 0.645
| ###
| 505,650
| 333,729
| 74.0
| 74.0
| 0.0 |
2008-Feb-06 Wed
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2008-Feb-05 Tue
| ###
| ###
| ###
| ###
| 457,485
| 0
| ###
| ###
| 0.0 |
2008-Feb-04 Mon
| ###
| ###
| ###
| ###
| 241,427
| 0
| 79.5
| 79.5
| 0.0 |
2008-Feb-01 Fri
| ###
| ###
| ###
| 0.625
|
|
| 23.6
| 23.6
| 0.0 |
2008-Jan-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-30 Wed
| ###
| ###
| ###
| 0.625
|
|
| ###
| ###
| 0.0 |
2008-Jan-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-25 Fri
| ###
| ###
| ###
| ###
| 225,841
| 0
| ###
| ###
| 0.0 |
2008-Jan-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-23 Wed
| ###
| ###
| ###
| ###
| 681,486
| 0
| ###
| ###
| 0.0 |
2008-Jan-22 Tue
| ###
| 0.645
| 0.5
| 0.53
|
|
| 16.0
| 16.0
| 0.0 |
2008-Jan-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-17 Thu
| ###
| ###
| ###
| 0.685
|
|
| ###
| ###
| 0.0 |
2008-Jan-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-15 Tue
| 0.7
| 0.71
| ###
| ###
| 1,622,949
| 576,146
| ###
| ###
| 0.0 |
2008-Jan-14 Mon
| 0.73
| 0.73
| ###
| 0.7
| 254,289
| ###
| 14.0
| 14.0
| ### |
2008-Jan-11 Fri
| 0.75
| 0.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-10 Thu
| 0.77
| 0.77
| 0.74
| 0.74
|
|
| 12.1
| 12.1
| 0.1 |
2008-Jan-09 Wed
| 0.76
| 0.76
| 0.75
| 0.76
| 186,270
| ###
| 73.4
| 73.4
| 0.1 |
2008-Jan-08 Tue
| ###
| ###
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
2008-Jan-07 Mon
| 0.785
| 0.8
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
2008-Jan-04 Fri
| 0.785
| 0.785
| 0.77
| 0.785
|
|
| 66.8
| 66.8
| ### |
2008-Jan-03 Thu
| 0.81
| 0.81
| 0.785
| 0.785
|
|
| 10.9
| 10.9
| ### |
2008-Jan-02 Wed
| 0.8
| 0.81
| 0.8
| 0.81
| 141,655
| ###
| 77.1
| 77.1
| 0.1 |
2007-Dec-31 Mon
| 0.8
| 0.8
| 0.8
| 0.8
| 30,254
| ###
| ###
| ###
| 0.1 |
2007-Dec-28 Fri
| 0.8
| 0.8
| 0.8
| 0.8
| 672,644
| ###
| ###
| ###
| 0.1 |
2007-Dec-27 Thu
| 0.79
| 0.8
| 0.79
| 0.8
|
|
| ###
| ###
| 0.1 |
2007-Dec-24 Mon
| 0.79
| ###
| 0.79
| 0.79
|
|
| ###
| ###
| ### |
2007-Dec-21 Fri
| 0.77
| 0.77
| 0.75
| 0.77
|
|
| 64.1
| 64.1
| 0.1 |
2007-Dec-20 Thu
| 0.77
| 0.79
| ###
| 0.77
|
|
| ###
| ###
| 0.1 |
2007-Dec-19 Wed
| 0.77
| ###
| 0.77
| 0.77
| 463,126
| ###
| ###
| ###
| 0.1 |
2007-Dec-18 Tue
| 0.79
| 0.79
| 0.74
| 0.76
|
|
| 16.2
| 16.2
| 0.1 |
2007-Dec-17 Mon
| ###
| ###
| 0.785
| 0.79
| 251,343
| 98,652
| ###
| ###
| ### |
2007-Dec-14 Fri
| 0.83
| ###
| 0.82
| ###
| 419,829
| 172,129
| 83.2
| 83.2
| 0.0 |
2007-Dec-13 Thu
| 0.82
| 0.83
| 0.82
| 0.82
|
|
| ###
| ###
| 0.1 |
2007-Dec-12 Wed
| 0.81
| 0.84
| 0.81
| 0.82
| 336,154
| 277,327
| 76.7
| 76.7
| 0.1 |
2007-Dec-11 Tue
| 0.81
| 0.825
| 0.81
| 0.825
| 419,482
| 342,926
| ###
| ###
| 0.1 |
2007-Dec-10 Mon
| 0.8
| 0.83
| 0.8
| 0.81
|
|
| ###
| ###
| 0.1 |
2007-Dec-07 Fri
| 0.785
| 0.8
| 0.77
| 0.8
|
|
| ###
| ###
| 0.1 |
2007-Dec-06 Thu
| ###
| 0.8
| 0.78
| 0.79
|
|
| 28.0
| 28.0
| ### |
2007-Dec-05 Wed
| ###
| ###
| 0.78
| 0.78
| 414,785
| ###
| 14.1
| 14.1
| 0.1 |
2007-Dec-04 Tue
| 0.81
| 0.81
| 0.79
| ###
| 236,354
| 189,083
| ###
| ###
| 0.0 |
2007-Dec-03 Mon
| ###
| ###
| 0.81
| 0.81
|
|
| 15.3
| 15.3
| 0.1 |
2007-Nov-30 Fri
| 0.825
| 0.83
| ###
| 0.83
|
|
| ###
| ###
| ### |
2007-Nov-29 Thu
| ###
| ###
| 0.825
| 0.825
|
|
| ###
| ###
| 0.1 |
2007-Nov-28 Wed
| 0.825
| 0.84
| 0.82
| ###
| 194,751
| 161,643
| ###
| ###
| 0.0 |
2007-Nov-27 Tue
| 0.84
| 0.85
| 0.83
| 0.83
|
|
| ###
| ###
| ### |
2007-Nov-26 Mon
| 0.82
| 0.845
| 0.82
| 0.845
| 190,976
| 158,987
| 86.3
| 86.3
| ### |
2007-Nov-23 Fri
| 0.83
| 0.84
| ###
| 0.82
| 208,674
| 87,643
| ###
| ###
| 0.1 |
2007-Nov-22 Thu
| ###
| 0.84
| 0.83
| ###
| 189,540
| ###
| 75.9
| 75.9
| 0.0 |
2007-Nov-21 Wed
| 0.83
| ###
| 0.82
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2007-Nov-20 Tue
| ###
| ###
| 0.82
| 0.825
|
|
| 26.6
| 26.6
| 0.1 |
2007-Nov-19 Mon
| 0.84
| 0.84
| 0.83
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-16 Fri
| 0.84
| 0.845
| ###
| 0.84
| 167,572
| ###
| ###
| ###
| ### |
2007-Nov-15 Thu
| 0.855
| 0.855
| ###
| 0.85
|
|
| 33.8
| 33.8
| ### |
2007-Nov-14 Wed
| 0.85
| 0.855
| 0.845
| 0.845
| 177,120
| 150,552
| ###
| ###
| ### |
2007-Nov-13 Tue
| 0.85
| 0.855
| 0.845
| 0.845
| 313,350
| 266,347
| 32.1
| 32.1
| ### |
2007-Nov-12 Mon
| 0.86
| 0.86
| 0.84
| 0.86
| 496,859
| ###
| ###
| ###
| ### |
2007-Nov-09 Fri
| 0.845
| 0.86
| 0.845
| 0.86
|
|
| ###
| ###
| ### |
2007-Nov-08 Thu
| 0.85
| 0.855
| ###
| 0.845
|
|
| 37.5
| 37.5
| ### |
2007-Nov-07 Wed
| 0.855
| 0.88
| 0.845
| 0.88
|
|
| ###
| ###
| 0.1 |
2007-Nov-06 Tue
| 0.85
| 0.855
| 0.84
| 0.855
|
|
| 70.2
| 70.2
| ### |
2007-Nov-05 Mon
| 0.855
| 0.86
| 0.85
| 0.855
| 611,350
| ###
| 80.6
| 80.6
| ### |
2007-Nov-02 Fri
| 0.85
| 0.855
| 0.845
| 0.85
|
|
| 61.3
| 61.3
| ### |
2007-Nov-01 Thu
| 0.845
| 0.86
| ###
| 0.855
| 358,750
| ###
| ###
| ###
| ### |
2007-Oct-31 Wed
| 0.83
| 0.85
| 0.83
| 0.85
|
|
| 79.8
| 79.8
| ### |
2007-Oct-30 Tue
| 0.85
| 0.855
| 0.83
| 0.83
| 434,445
| ###
| ###
| ###
| ### |
2007-Oct-29 Mon
| ###
| 0.855
| 0.83
| 0.85
| 219,278
| 184,741
| ###
| ###
| ### |
2007-Oct-26 Fri
| 0.855
| 0.86
| 0.84
| 0.84
| 193,225
| 164,241
| 19.3
| 19.3
| ### |
2007-Oct-25 Thu
| 0.85
| 0.855
| 0.84
| 0.855
| 1,282,579
| 1,086,985
| ###
| ###
| ### |
2007-Oct-24 Wed
| 0.87
| 0.87
| 0.845
| 0.855
|
|
| ###
| ###
| ### |
2007-Oct-23 Tue
| 0.86
| 0.86
| 0.85
| 0.855
| 382,277
| 326,846
| ###
| ###
| ### |
2007-Oct-22 Mon
| 0.86
| 0.86
| 0.85
| 0.86
|
|
| ###
| ###
| ### |
2007-Oct-19 Fri
| ###
| 0.87
| 0.85
| 0.86
|
|
| ###
| ###
| ### |
2007-Oct-18 Thu
| 0.875
| 0.875
| ###
| 0.87
| 290,252
| 126,985
| 28.5
| 28.5
| 0.1 |
2007-Oct-17 Wed
| 0.875
| 0.88
| 0.87
| 0.87
| 190,126
| ###
| 36.1
| 36.1
| 0.1 |
2007-Oct-16 Tue
| 0.88
| 0.88
| 0.87
| 0.875
| 606,742
| ###
| ###
| ###
| 0.1 |
2007-Oct-15 Mon
| 0.875
| 0.88
| 0.875
| 0.88
| 249,242
| ###
| 75.7
| 75.7
| 0.1 |
2007-Oct-12 Fri
| ###
| ###
| 0.875
| 0.875
|
|
| ###
| ###
| 0.1 |
2007-Oct-11 Thu
| 0.89
| ###
| 0.88
| 0.89
|
|
| 61.1
| 61.1
| ### |
2007-Oct-10 Wed
| 0.89
| ###
| 0.885
| 0.885
|
|
| ###
| ###
| ### |
2007-Oct-09 Tue
| 0.885
| ###
| 0.88
| 0.89
|
|
| 71.3
| 71.3
| ### |
2007-Oct-08 Mon
| 0.875
| 0.88
| ###
| ###
| 181,947
| 80,056
| 25.2
| 25.2
| 0.0 |
2007-Oct-05 Fri
| 0.89
| 0.89
| 0.88
| 0.88
|
|
| 20.1
| 20.1
| 0.1 |
2007-Oct-04 Thu
| 0.88
| 0.89
| 0.88
| 0.88
|
|
| 73.1
| 73.1
| 0.1 |
2007-Oct-03 Wed
| 0.88
| 0.89
| 0.87
| 0.89
|
|
| 78.0
| 78.0
| ### |
2007-Oct-02 Tue
| 0.885
| 0.89
| 0.87
| 0.885
| 274,526
| 241,582
| ###
| ###
| ### |
2007-Oct-01 Mon
| 0.885
| 0.89
| 0.885
| 0.89
|
|
| ###
| ###
| ### |
2007-Sep-28 Fri
| 0.88
| 0.89
| 0.875
| 0.88
|
|
| 59.6
| 59.6
| 0.1 |
2007-Sep-27 Thu
| 0.88
| 0.89
| 0.87
| 0.89
| 378,176
| ###
| ###
| ###
| ### |
2007-Sep-26 Wed
| 0.88
| ###
| ###
| 0.875
|
|
| ###
| ###
| 0.1 |
2007-Sep-25 Tue
| 0.885
| ###
| ###
| ###
| 321,522
| 0
| ###
| ###
| 0.0 |
2007-Sep-24 Mon
| ###
| ###
| 0.88
| 0.89
| 133,985
| 58,953
| ###
| ###
| ### |
2007-Sep-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-19 Wed
| ###
| ###
| ###
| ###
| 386,624
| 0
| ###
| ###
| 0.0 |
2007-Sep-18 Tue
| ###
| ###
| ###
| ###
| 258,251
| 0
| ###
| ###
| 0.0 |
2007-Sep-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-14 Fri
| ###
| ###
| ###
| ###
| 214,040
| 0
| ###
| ###
| 0.0 |
2007-Sep-13 Thu
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2007-Sep-12 Wed
| ###
| ###
| ###
| ###
| 247,327
| 0
| ###
| ###
| 0.0 |
2007-Sep-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-10 Mon
| ###
| ###
| ###
| ###
| 109,126
| 0
| 29.0
| 29.0
| 0.0 |
2007-Sep-07 Fri
| ###
| ###
| ###
| ###
| 303,057
| 0
| ###
| ###
| 0.0 |
2007-Sep-06 Thu
| ###
| ###
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2007-Sep-05 Wed
| ###
| ###
| ###
| ###
| 273,127
| 0
| 35.8
| 35.8
| 0.0 |
2007-Sep-04 Tue
| ###
| ###
| ###
| ###
| 344,348
| 0
| ###
| ###
| 0.0 |
2007-Sep-03 Mon
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2007-Aug-31 Fri
| ###
| ###
| ###
| ###
| 74,680
| 0
| ###
| ###
| 0.0 |
2007-Aug-30 Thu
| ###
| ###
| ###
| ###
|
|
| 34.6
| 34.6
| 0.0 |
2007-Aug-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-28 Tue
| ###
| ###
| 0.88
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-27 Mon
| ###
| ###
| 0.885
| ###
| 127,359
| 56,356
| ###
| ###
| 0.0 |
2007-Aug-24 Fri
| ###
| ###
| 0.89
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2007-Aug-23 Thu
| 0.89
| ###
| 0.88
| 0.89
|
|
| 60.1
| 60.1
| ### |
2007-Aug-22 Wed
| 0.88
| ###
| 0.88
| 0.89
|
|
| 70.6
| 70.6
| ### |
2007-Aug-21 Tue
| 0.88
| 0.88
| 0.86
| 0.86
|
|
| ###
| ###
| ### |
2007-Aug-20 Mon
| 0.875
| ###
| 0.87
| 0.88
|
|
| ###
| ###
| 0.1 |
2007-Aug-17 Fri
| 0.85
| 0.88
| 0.85
| 0.85
| 226,856
| ###
| ###
| ###
| ### |
2007-Aug-16 Thu
| 0.88
| 0.88
| ###
| 0.85
| 703,185
| ###
| 36.8
| 36.8
| ### |
2007-Aug-15 Wed
| 0.89
| 0.89
| 0.875
| 0.885
| 581,540
| ###
| 67.7
| 67.7
| ### |
2007-Aug-14 Tue
| ###
| ###
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2007-Aug-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-10 Fri
| ###
| ###
| ###
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2007-Aug-09 Thu
| ###
| 0.925
| ###
| 0.925
| 250,650
| 115,925
| ###
| ###
| ### |
2007-Aug-08 Wed
| ###
| ###
| ###
| ###
| 127,626
| 0
| 22.2
| 22.2
| 0.0 |
2007-Aug-07 Tue
| 0.925
| ###
| ###
| ###
| 331,327
| 0
| 70.9
| 70.9
| 0.0 |
2007-Aug-06 Mon
| 0.925
| 0.925
| ###
| 0.925
| 1,366,686
| ###
| ###
| ###
| ### |
2007-Aug-03 Fri
| 0.925
| ###
| ###
| 0.925
|
|
| 69.9
| 69.9
| ### |
2007-Aug-02 Thu
| ###
| ###
| ###
| ###
| 988,589
| 0
| ###
| ###
| 0.0 |
2007-Aug-01 Wed
| ###
| 0.925
| 0.89
| ###
| 2,034,584
| 1,846,384
| ###
| ###
| 0.0 |
2007-Jul-31 Tue
| ###
| ###
| ###
| ###
| 284,351
| 0
| ###
| ###
| 0.0 |
2007-Jul-30 Mon
| ###
| ###
| ###
| ###
| 716,522
| 0
| ###
| ###
| 0.0 |
2007-Jul-27 Fri
| ###
| ###
| 0.925
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-26 Thu
| ###
| ###
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2007-Jul-25 Wed
| ###
| ###
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2007-Jul-24 Tue
| 0.945
| ###
| 0.945
| ###
| 353,646
| ###
| ###
| ###
| 0.0 |
2007-Jul-23 Mon
| ###
| ###
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2007-Jul-20 Fri
| 0.955
| 0.955
| ###
| ###
| 793,640
| ###
| 10.4
| 10.4
| 0.0 |
2007-Jul-19 Thu
| ###
| 0.955
| ###
| 0.955
|
|
| ###
| ###
| 0.1 |
2007-Jul-18 Wed
| 0.955
| ###
| 0.945
| 0.945
| 379,350
| 179,242
| 30.3
| 30.3
| 0.1 |
2007-Jul-17 Tue
| ###
| ###
| 0.945
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2007-Jul-16 Mon
| ###
| ###
| 0.945
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-13 Fri
| ###
| ###
| 0.945
| 0.955
| 246,081
| 116,273
| ###
| ###
| 0.1 |
2007-Jul-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-10 Tue
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2007-Jul-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-06 Fri
| 0.945
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-05 Thu
| ###
| ###
| ###
| ###
| 2,969,579
| 0
| 62.1
| 62.1
| 0.0 |
2007-Jul-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|