End of day Prices (full format), 600 Days for (OIL) OPTISCAN IMAGING LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.01 |
2009-Oct-05 Mon
| ###
| ###
| ###
| ###
| 96,952
| 0
| 92.0
| 92.0
| 0.0 |
2009-Oct-02 Fri
| ###
| ###
| ###
| ###
|
|
| 4.2
| 4.2
| 0.0 |
2009-Oct-01 Thu
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2009-Sep-30 Wed
| ###
| ###
| ###
| ###
|
|
| 4.2
| 4.2
| 0.0 |
2009-Sep-29 Tue
| ###
| ###
| ###
| ###
| 426,321
| 0
| ###
| ###
| 0.0 |
2009-Sep-28 Mon
| ###
| ###
| ###
| ###
| 807,544
| 0
| 98.5
| 98.5
| 0.0 |
2009-Sep-25 Fri
| ###
| ###
| ###
| ###
| 804,252
| 0
| 96.1
| 96.1
| 0.0 |
2009-Sep-24 Thu
| 0.087
| ###
| 0.083
| 0.085
|
|
| ###
| ###
| ### |
2009-Sep-23 Wed
| 0.073
| 0.075
| 0.073
| 0.075
| 58,173
| ###
| ###
| ###
| 0.0 |
2009-Sep-22 Tue
| 0.074
| 0.074
| 0.074
| 0.074
|
|
| ###
| ###
| 0.0 |
2009-Sep-21 Mon
| 0.074
| 0.074
| 0.074
| 0.074
|
|
| 71.9
| 71.9
| 0.0 |
2009-Sep-18 Fri
| 0.072
| 0.072
| 0.072
| 0.072
| 0
|
|
|
| 0.0 |
2009-Sep-17 Thu
| 0.072
| 0.072
| 0.072
| 0.072
|
|
| ###
| ###
| 0.0 |
2009-Sep-16 Wed
| 0.075
| 0.075
| 0.072
| 0.072
|
|
| ###
| ###
| 0.0 |
2009-Sep-15 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Sep-14 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Sep-11 Fri
| ###
| ###
| ###
| ###
|
|
| 65.9
| 65.9
| 0.0 |
2009-Sep-10 Thu
| ###
| 0.075
| ###
| 0.075
| 213,189
| ###
| ###
| ###
| 0.0 |
2009-Sep-09 Wed
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2009-Sep-08 Tue
| ###
| ###
| ###
| ###
|
|
| 61.4
| 61.4
| 0.0 |
2009-Sep-07 Mon
| ###
| ###
| ###
| ###
| 40,422
| 0
| ###
| ###
| 0.0 |
2009-Sep-04 Fri
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2009-Sep-03 Thu
| ###
| ###
| ###
| ###
|
|
| 62.0
| 62.0
| 0.0 |
2009-Sep-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-01 Tue
| ###
| ###
| ###
| ###
|
|
| 5.8
| 5.8
| 0.0 |
2009-Aug-31 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Aug-28 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Aug-27 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Aug-26 Wed
| ###
| ###
| ###
| ###
| 66,545
| 0
| ###
| ###
| 0.0 |
2009-Aug-25 Tue
| ###
| ###
| ###
| ###
| 42,280
| 0
| ###
| ###
| 0.0 |
2009-Aug-24 Mon
| ###
| ###
| ###
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2009-Aug-21 Fri
| ###
| ###
| ###
| ###
|
|
| 90.2
| 90.2
| 0.0 |
2009-Aug-20 Thu
| ###
| 0.073
| ###
| ###
| 66,650
| ###
| 6.4
| 6.4
| 0.0 |
2009-Aug-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-17 Mon
| ###
| ###
| ###
| ###
| 121,473
| 0
| ###
| ###
| 0.0 |
2009-Aug-14 Fri
| ###
| ###
| ###
| ###
|
|
| 4.4
| 4.4
| 0.0 |
2009-Aug-13 Thu
| ###
| ###
| ###
| ###
|
|
| 8.6
| 8.6
| 0.0 |
2009-Aug-12 Wed
| ###
| ###
| ###
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2009-Aug-11 Tue
| ###
| ###
| ###
| ###
| 80,270
| 0
| ###
| ###
| 0.0 |
2009-Aug-10 Mon
| 0.072
| 0.073
| 0.072
| 0.073
|
|
| 78.5
| 78.5
| 0.0 |
2009-Aug-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-06 Thu
| 0.078
| 0.078
| 0.072
| 0.072
|
|
| 2.4
| 2.4
| 0.0 |
2009-Aug-05 Wed
| 0.085
| 0.086
| 0.075
| 0.077
| 357,220
| 28,756
| 3.9
| 3.9
| 0.0 |
2009-Aug-04 Tue
| 0.075
| ###
| 0.075
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-03 Mon
| 0.045
| ###
| 0.045
| ###
| 3,711,970
| ###
| 99.9
| 99.9
| 0.0 |
2009-Jul-31 Fri
| 0.041
| 0.041
| 0.041
| 0.041
|
|
| 65.1
| 65.1
| 0.0 |
2009-Jul-30 Thu
| 0.042
| 0.042
| 0.042
| 0.042
|
|
| ###
| ###
| ### |
2009-Jul-29 Wed
| 0.042
| 0.042
| 0.042
| 0.042
|
|
| ###
| ###
| ### |
2009-Jul-28 Tue
| 0.041
| 0.041
| 0.041
| 0.041
| 0
|
|
|
| 0.0 |
2009-Jul-27 Mon
| 0.042
| 0.042
| ###
| 0.041
|
|
| 19.2
| 19.2
| 0.0 |
2009-Jul-24 Fri
| ###
| 0.041
| ###
| 0.041
| 15,182
| ###
| 83.0
| 83.0
| 0.0 |
2009-Jul-23 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jul-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-21 Tue
| 0.042
| 0.042
| 0.042
| 0.042
| 0
|
|
|
| ### |
2009-Jul-20 Mon
| 0.041
| 0.042
| 0.041
| 0.042
|
|
| ###
| ###
| ### |
2009-Jul-17 Fri
| ###
| 0.041
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2009-Jul-16 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jul-15 Wed
| 0.041
| 0.041
| ###
| ###
| 109,875
| 2,252
| 12.3
| 12.3
| 0.0 |
2009-Jul-14 Tue
| 0.041
| 0.041
| 0.041
| 0.041
|
|
| 64.7
| 64.7
| 0.0 |
2009-Jul-13 Mon
| 0.041
| 0.041
| ###
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2009-Jul-10 Fri
| 0.042
| 0.042
| 0.042
| 0.042
|
|
| 67.1
| 67.1
| ### |
2009-Jul-09 Thu
| 0.041
| 0.041
| 0.041
| 0.041
|
|
| 66.8
| 66.8
| 0.0 |
2009-Jul-08 Wed
| 0.042
| 0.043
| 0.042
| 0.043
| 125,073
| ###
| ###
| ###
| ### |
2009-Jul-07 Tue
| 0.041
| 0.042
| 0.041
| 0.042
|
|
| 87.6
| 87.6
| ### |
2009-Jul-06 Mon
| 0.041
| 0.041
| 0.041
| 0.041
| 0
|
|
|
| 0.0 |
2009-Jul-03 Fri
| 0.041
| 0.041
| 0.041
| 0.041
| 0
|
|
|
| 0.0 |
2009-Jul-02 Thu
| 0.041
| 0.041
| 0.041
| 0.041
|
|
| ###
| ###
| 0.0 |
2009-Jul-01 Wed
| 0.041
| 0.043
| 0.041
| 0.043
|
|
| 91.2
| 91.2
| ### |
2009-Jun-30 Tue
| ###
| 0.041
| ###
| 0.041
|
|
| ###
| ###
| 0.0 |
2009-Jun-29 Mon
| 0.041
| 0.042
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-26 Fri
| 0.042
| 0.042
| ###
| ###
|
|
| 10.7
| 10.7
| 0.0 |
2009-Jun-25 Thu
| 0.044
| 0.046
| 0.044
| 0.044
|
|
| 67.5
| 67.5
| ### |
2009-Jun-24 Wed
| 0.044
| 0.045
| 0.044
| 0.044
| 42,980
| ###
| ###
| ###
| ### |
2009-Jun-23 Tue
| 0.046
| 0.046
| 0.044
| 0.044
|
|
| 17.6
| 17.6
| ### |
2009-Jun-22 Mon
| 0.046
| 0.046
| 0.046
| 0.046
|
|
| ###
| ###
| ### |
2009-Jun-19 Fri
| 0.048
| 0.048
| 0.048
| 0.048
|
|
| 75.6
| 75.6
| ### |
2009-Jun-18 Thu
| 0.047
| 0.047
| 0.047
| 0.047
| 0
|
|
|
| ### |
2009-Jun-17 Wed
| 0.049
| 0.049
| 0.047
| 0.047
| 320,185
| ###
| 15.4
| 15.4
| ### |
2009-Jun-16 Tue
| 0.048
| 0.049
| 0.048
| 0.049
|
|
| ###
| ###
| ### |
2009-Jun-15 Mon
| 0.049
| 0.049
| 0.047
| 0.049
| 292,954
| ###
| 74.1
| 74.1
| ### |
2009-Jun-12 Fri
| 0.048
| 0.048
| 0.048
| 0.048
|
|
| ###
| ###
| ### |
2009-Jun-11 Thu
| 0.049
| 0.049
| 0.049
| 0.049
|
|
| ###
| ###
| ### |
2009-Jun-10 Wed
| 0.047
| 0.049
| 0.047
| 0.049
| 307,285
| 14,749
| 88.8
| 88.8
| ### |
2009-Jun-09 Tue
| ###
| 0.053
| 0.047
| 0.047
| 255,071
| 12,753
| 9.4
| 9.4
| ### |
2009-Jun-05 Fri
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2009-Jun-04 Thu
| 0.055
| 0.055
| ###
| ###
| 51,184
| ###
| ###
| ###
| 0.0 |
2009-Jun-03 Wed
| ###
| 0.055
| ###
| 0.055
| 155,020
| ###
| 95.3
| 95.3
| ### |
2009-Jun-02 Tue
| ###
| 0.053
| ###
| 0.053
|
|
| 92.5
| 92.5
| ### |
2009-Jun-01 Mon
| 0.046
| 0.046
| 0.046
| 0.046
|
|
| 61.6
| 61.6
| ### |
2009-May-29 Fri
| ###
| ###
| 0.047
| 0.047
|
|
| ###
| ###
| ### |
2009-May-28 Thu
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2009-May-27 Wed
| 0.055
| 0.055
| 0.055
| 0.055
|
|
| ###
| ###
| ### |
2009-May-26 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-May-25 Mon
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2009-May-22 Fri
| ###
| 0.051
| ###
| 0.051
|
|
| 82.0
| 82.0
| ### |
2009-May-21 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-May-20 Wed
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2009-May-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-18 Mon
| 0.053
| 0.053
| 0.049
| 0.049
|
|
| 7.9
| 7.9
| ### |
2009-May-15 Fri
| 0.055
| 0.059
| 0.054
| 0.059
|
|
| ###
| ###
| 0.0 |
2009-May-14 Thu
| 0.047
| 0.052
| 0.046
| 0.046
|
|
| 33.5
| 33.5
| ### |
2009-May-13 Wed
| 0.045
| 0.047
| 0.045
| 0.046
|
|
| 80.1
| 80.1
| ### |
2009-May-12 Tue
| 0.046
| 0.046
| 0.046
| 0.046
| 0
|
|
|
| ### |
2009-May-11 Mon
| 0.045
| 0.046
| 0.044
| 0.046
|
|
| ###
| ###
| ### |
2009-May-08 Fri
| 0.044
| 0.044
| 0.044
| 0.044
|
|
| ###
| ###
| ### |
2009-May-07 Thu
| 0.044
| 0.045
| 0.044
| 0.045
|
|
| 72.4
| 72.4
| ### |
2009-May-06 Wed
| 0.043
| 0.045
| 0.043
| 0.044
|
|
| ###
| ###
| ### |
2009-May-05 Tue
| 0.044
| 0.044
| 0.043
| 0.044
|
|
| 68.1
| 68.1
| ### |
2009-May-04 Mon
| 0.042
| 0.042
| 0.042
| 0.042
| 0
|
|
|
| ### |
2009-May-01 Fri
| 0.045
| 0.045
| ###
| 0.042
| 216,176
| ###
| ###
| ###
| ### |
2009-Apr-30 Thu
| 0.043
| 0.046
| 0.043
| 0.046
|
|
| ###
| ###
| ### |
2009-Apr-29 Wed
| 0.041
| 0.043
| ###
| 0.043
|
|
| ###
| ###
| ### |
2009-Apr-28 Tue
| ###
| 0.041
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2009-Apr-27 Mon
| 0.042
| 0.042
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-23 Thu
| 0.045
| 0.045
| 0.044
| 0.044
| 358,181
| ###
| ###
| ###
| ### |
2009-Apr-22 Wed
| 0.047
| 0.047
| 0.047
| 0.047
|
|
| 72.6
| 72.6
| ### |
2009-Apr-21 Tue
| 0.049
| 0.049
| 0.049
| 0.049
|
|
| 74.0
| 74.0
| ### |
2009-Apr-20 Mon
| 0.045
| 0.045
| 0.045
| 0.045
| 1,055
| 47
| 74.2
| 74.2
| ### |
2009-Apr-17 Fri
| 0.049
| ###
| 0.047
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-16 Thu
| 0.046
| 0.046
| 0.046
| 0.046
| 0
|
|
|
| ### |
2009-Apr-15 Wed
| 0.045
| 0.046
| 0.045
| 0.046
|
|
| ###
| ###
| ### |
2009-Apr-14 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Apr-09 Thu
| 0.048
| 0.048
| ###
| ###
|
|
| 0.9
| 0.9
| 0.0 |
2009-Apr-08 Wed
| 0.047
| 0.047
| 0.047
| 0.047
|
|
| 79.6
| 79.6
| ### |
2009-Apr-07 Tue
| 0.044
| 0.044
| 0.044
| 0.044
|
|
| 77.1
| 77.1
| ### |
2009-Apr-06 Mon
| 0.045
| 0.045
| 0.042
| 0.042
| 38,450
| 1,672
| 7.6
| 7.6
| ### |
2009-Apr-03 Fri
| 0.043
| 0.043
| 0.043
| 0.043
| 0
|
|
|
| ### |
2009-Apr-02 Thu
| 0.043
| 0.043
| 0.043
| 0.043
|
|
| ###
| ###
| ### |
2009-Apr-01 Wed
| ###
| ###
| ###
| ###
| 6,552
| 0
| 70.0
| 70.0
| 0.0 |
2009-Mar-31 Tue
| 0.044
| 0.044
| 0.043
| 0.043
|
|
| ###
| ###
| ### |
2009-Mar-30 Mon
| 0.044
| 0.044
| 0.044
| 0.044
|
|
| ###
| ###
| ### |
2009-Mar-27 Fri
| 0.044
| 0.045
| 0.044
| 0.045
| 345,540
| 15,376
| 76.7
| 76.7
| ### |
2009-Mar-26 Thu
| 0.042
| 0.045
| 0.042
| 0.042
|
|
| 61.9
| 61.9
| ### |
2009-Mar-25 Wed
| 0.042
| 0.042
| 0.041
| 0.041
|
|
| ###
| ###
| 0.0 |
2009-Mar-24 Tue
| ###
| 0.041
| ###
| 0.041
|
|
| ###
| ###
| 0.0 |
2009-Mar-23 Mon
| ###
| ###
| ###
| ###
| 44,658
| 0
| 1.7
| 1.7
| 0.0 |
2009-Mar-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-19 Thu
| ###
| ###
| ###
| ###
| 15,527
| 0
| ###
| ###
| 0.0 |
2009-Mar-18 Wed
| 0.041
| 0.042
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-17 Tue
| ###
| ###
| ###
| ###
| 40,921
| 0
| ###
| ###
| 0.0 |
2009-Mar-16 Mon
| ###
| 0.041
| ###
| ###
|
|
| 92.2
| 92.2
| 0.0 |
2009-Mar-13 Fri
| ###
| ###
| ###
| ###
|
|
| 60.1
| 60.1
| 0.0 |
2009-Mar-12 Thu
| 0.042
| 0.042
| ###
| ###
| 100,257
| ###
| ###
| ###
| 0.0 |
2009-Mar-11 Wed
| 0.042
| 0.042
| 0.042
| 0.042
| 0
|
|
|
| ### |
2009-Mar-10 Tue
| 0.042
| 0.042
| 0.042
| 0.042
| 0
|
|
|
| ### |
2009-Mar-09 Mon
| 0.042
| 0.042
| 0.042
| 0.042
| 0
|
|
|
| ### |
2009-Mar-06 Fri
| ###
| ###
| 0.042
| 0.042
|
|
| 1.3
| 1.3
| ### |
2009-Mar-05 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Mar-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-03 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Mar-02 Mon
| 0.055
| 0.055
| ###
| ###
| 69,922
| 1,922
| ###
| ###
| 0.0 |
2009-Feb-27 Fri
| 0.055
| 0.055
| 0.055
| 0.055
| 0
|
|
|
| ### |
2009-Feb-26 Thu
| ###
| ###
| 0.055
| 0.055
| 122,087
| 3,357
| ###
| ###
| ### |
2009-Feb-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-24 Tue
| 0.045
| 0.045
| 0.045
| 0.045
|
|
| ###
| ###
| ### |
2009-Feb-23 Mon
| 0.045
| 0.045
| 0.045
| 0.045
| 0
|
|
|
| ### |
2009-Feb-20 Fri
| 0.046
| 0.046
| 0.045
| 0.045
| 26,770
| ###
| 28.0
| 28.0
| ### |
2009-Feb-19 Thu
| 0.045
| 0.046
| 0.045
| 0.046
|
|
| ###
| ###
| ### |
2009-Feb-18 Wed
| 0.049
| 0.049
| 0.049
| 0.049
| 0
|
|
|
| ### |
2009-Feb-17 Tue
| ###
| 0.049
| ###
| 0.049
|
|
| ###
| ###
| ### |
2009-Feb-16 Mon
| 0.045
| 0.045
| 0.045
| 0.045
|
|
| ###
| ###
| ### |
2009-Feb-13 Fri
| ###
| ###
| 0.046
| 0.046
|
|
| ###
| ###
| ### |
2009-Feb-12 Thu
| 0.045
| 0.045
| 0.045
| 0.045
|
|
| 67.1
| 67.1
| ### |
2009-Feb-11 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Feb-10 Tue
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2009-Feb-09 Mon
| 0.051
| 0.051
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-06 Fri
| ###
| 0.051
| ###
| 0.051
|
|
| ###
| ###
| ### |
2009-Feb-05 Thu
| 0.055
| 0.055
| 0.055
| 0.055
|
|
| ###
| ###
| ### |
2009-Feb-04 Wed
| 0.057
| 0.057
| 0.057
| 0.057
| 0
|
|
|
| 0.0 |
2009-Feb-03 Tue
| 0.057
| 0.057
| 0.057
| 0.057
| 0
|
|
|
| 0.0 |
2009-Feb-02 Mon
| 0.057
| 0.057
| 0.057
| 0.057
| 0
|
|
|
| 0.0 |
2009-Jan-30 Fri
| 0.057
| 0.057
| 0.057
| 0.057
| 0
|
|
|
| 0.0 |
2009-Jan-29 Thu
| 0.057
| 0.057
| 0.057
| 0.057
| 0
|
|
|
| 0.0 |
2009-Jan-28 Wed
| ###
| ###
| 0.057
| 0.057
|
|
| 11.1
| 11.1
| 0.0 |
2009-Jan-27 Tue
| ###
| ###
| 0.057
| 0.057
| 83,022
| ###
| ###
| ###
| 0.0 |
2009-Jan-23 Fri
| ###
| ###
| ###
| ###
| 9,555
| 0
| ###
| ###
| 0.0 |
2009-Jan-22 Thu
| ###
| ###
| ###
| ###
| 25,071
| 0
| 76.2
| 76.2
| 0.0 |
2009-Jan-21 Wed
| ###
| ###
| ###
| ###
|
|
| 8.7
| 8.7
| 0.0 |
2009-Jan-20 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-19 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-16 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-15 Thu
| ###
| ###
| ###
| ###
| 17,174
| 0
| 81.0
| 81.0
| 0.0 |
2009-Jan-14 Wed
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2009-Jan-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-09 Fri
| ###
| ###
| ###
| ###
| 19,151
| 0
| ###
| ###
| 0.0 |
2009-Jan-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-07 Wed
| ###
| ###
| ###
| ###
|
|
| 64.8
| 64.8
| 0.0 |
2009-Jan-06 Tue
| ###
| ###
| ###
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2009-Jan-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-02 Fri
| 0.057
| 0.057
| 0.057
| 0.057
| 0
|
|
|
| 0.0 |
2008-Dec-31 Wed
| ###
| ###
| 0.057
| 0.057
|
|
| 6.3
| 6.3
| 0.0 |
2008-Dec-30 Tue
| ###
| ###
| ###
| ###
|
|
| 5.0
| 5.0
| 0.0 |
2008-Dec-29 Mon
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2008-Dec-24 Wed
| 0.057
| 0.057
| 0.057
| 0.057
| 0
|
|
|
| 0.0 |
2008-Dec-23 Tue
| 0.057
| 0.057
| 0.057
| 0.057
| 0
|
|
|
| 0.0 |
2008-Dec-22 Mon
| 0.057
| 0.057
| 0.057
| 0.057
| 0
|
|
|
| 0.0 |
2008-Dec-19 Fri
| 0.057
| 0.057
| 0.057
| 0.057
|
|
| ###
| ###
| 0.0 |
2008-Dec-18 Thu
| 0.057
| 0.057
| 0.057
| 0.057
|
|
| ###
| ###
| 0.0 |
2008-Dec-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-15 Mon
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2008-Dec-12 Fri
| 0.057
| 0.057
| 0.057
| 0.057
| 0
|
|
|
| 0.0 |
2008-Dec-11 Thu
| ###
| ###
| 0.057
| 0.057
|
|
| ###
| ###
| 0.0 |
2008-Dec-10 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-09 Tue
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2008-Dec-08 Mon
| ###
| ###
| ###
| ###
| 56,645
| 0
| 88.1
| 88.1
| 0.0 |
2008-Dec-05 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-04 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-02 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-01 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Nov-28 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Nov-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-26 Wed
| ###
| ###
| 0.058
| 0.058
|
|
| 19.2
| 19.2
| 0.0 |
2008-Nov-25 Tue
| ###
| ###
| 0.058
| ###
| 156,043
| 4,525
| ###
| ###
| 0.0 |
2008-Nov-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-21 Fri
| ###
| ###
| ###
| ###
| 38,757
| 0
| 67.6
| 67.6
| 0.0 |
2008-Nov-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-19 Wed
| ###
| ###
| ###
| ###
| 96,743
| 0
| 42.4
| 42.4
| 0.0 |
2008-Nov-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-17 Mon
| ###
| ###
| ###
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2008-Nov-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-13 Thu
| ###
| ###
| ###
| ###
| 7,150
| 0
| ###
| ###
| 0.0 |
2008-Nov-12 Wed
| ###
| ###
| ###
| ###
|
|
| 96.7
| 96.7
| 0.0 |
2008-Nov-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-07 Fri
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2008-Nov-06 Thu
| ###
| ###
| ###
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2008-Nov-05 Wed
| ###
| ###
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2008-Nov-04 Tue
| ###
| ###
| ###
| ###
| 45,550
| 0
| 81.2
| 81.2
| 0.0 |
2008-Nov-03 Mon
| ###
| ###
| 0.059
| 0.059
|
|
| ###
| ###
| 0.0 |
2008-Oct-31 Fri
| ###
| ###
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2008-Oct-30 Thu
| ###
| ###
| ###
| ###
|
|
| 62.7
| 62.7
| 0.0 |
2008-Oct-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-27 Mon
| ###
| ###
| ###
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2008-Oct-24 Fri
| ###
| ###
| ###
| ###
| 27,221
| 0
| ###
| ###
| 0.0 |
2008-Oct-23 Thu
| ###
| ###
| ###
| ###
| 29,079
| 0
| ###
| ###
| 0.0 |
2008-Oct-22 Wed
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2008-Oct-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-20 Mon
| ###
| ###
| ###
| ###
| 416,659
| 0
| 0.1
| 0.1
| 0.0 |
2008-Oct-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-16 Thu
| ###
| ###
| 0.085
| 0.085
| 272,387
| 11,576
| ###
| ###
| ### |
2008-Oct-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-14 Tue
| ###
| ###
| 0.155
| 0.155
| 41,840
| 3,242
| ###
| ###
| ### |
2008-Oct-13 Mon
| 0.145
| 0.155
| 0.145
| 0.155
|
|
| 83.9
| 83.9
| ### |
2008-Oct-10 Fri
| ###
| ###
| 0.145
| 0.145
|
|
| ###
| ###
| ### |
2008-Oct-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-07 Tue
| 0.155
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2008-Oct-06 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Oct-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-02 Thu
| ###
| ###
| ###
| ###
|
|
| 6.7
| 6.7
| 0.0 |
2008-Oct-01 Wed
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2008-Sep-30 Tue
| ###
| ###
| 0.175
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-29 Mon
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2008-Sep-26 Fri
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2008-Sep-25 Thu
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2008-Sep-24 Wed
| 0.185
| 0.185
| 0.185
| 0.185
| 0
|
|
|
| ### |
2008-Sep-23 Tue
| 0.2
| 0.2
| 0.185
| 0.185
|
|
| 6.6
| 6.6
| ### |
2008-Sep-22 Mon
| 0.185
| ###
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2008-Sep-19 Fri
| 0.175
| ###
| ###
| ###
| 198,550
| 0
| 73.1
| 73.1
| 0.0 |
2008-Sep-18 Thu
| ###
| ###
| ###
| ###
|
|
| 97.1
| 97.1
| 0.0 |
2008-Sep-17 Wed
| 0.2
| 0.2
| 0.2
| 0.2
| 2,547
| ###
| ###
| ###
| 0.0 |
2008-Sep-16 Tue
| 0.2
| 0.2
| 0.2
| 0.2
| 4,950
| ###
| 69.5
| 69.5
| 0.0 |
2008-Sep-15 Mon
| ###
| ###
| 0.2
| 0.2
|
|
| 12.3
| 12.3
| 0.0 |
2008-Sep-12 Fri
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2008-Sep-11 Thu
| 0.22
| 0.22
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2008-Sep-10 Wed
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2008-Sep-09 Tue
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2008-Sep-08 Mon
| 0.23
| 0.23
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2008-Sep-05 Fri
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2008-Sep-04 Thu
| 0.23
| 0.23
| 0.225
| 0.225
| 20,845
| 4,742
| 29.9
| 29.9
| ### |
2008-Sep-03 Wed
| 0.23
| 0.23
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2008-Sep-02 Tue
| 0.23
| 0.23
| 0.23
| 0.23
| 48,540
| ###
| ###
| ###
| ### |
2008-Sep-01 Mon
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2008-Aug-29 Fri
| 0.22
| 0.22
| 0.21
| 0.21
|
|
| 8.2
| 8.2
| ### |
2008-Aug-28 Thu
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 68.0
| 68.0
| ### |
2008-Aug-27 Wed
| 0.23
| 0.23
| ###
| ###
| 46,151
| ###
| 5.4
| 5.4
| 0.0 |
2008-Aug-26 Tue
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| 65.4
| 65.4
| 0.0 |
2008-Aug-25 Mon
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2008-Aug-22 Fri
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2008-Aug-21 Thu
| 0.22
| 0.22
| ###
| ###
| 70,783
| 7,786
| 22.9
| 22.9
| 0.0 |
2008-Aug-20 Wed
| 0.23
| 0.23
| 0.22
| 0.225
|
|
| ###
| ###
| ### |
2008-Aug-19 Tue
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2008-Aug-18 Mon
| 0.255
| 0.255
| 0.225
| 0.225
| 102,050
| ###
| 1.4
| 1.4
| ### |
2008-Aug-15 Fri
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2008-Aug-14 Thu
| 0.255
| 0.255
| 0.255
| 0.255
| 950
| 242
| ###
| ###
| 0.0 |
2008-Aug-13 Wed
| 0.26
| 0.26
| 0.255
| 0.255
|
|
| 31.3
| 31.3
| 0.0 |
2008-Aug-12 Tue
| 0.255
| 0.26
| 0.255
| 0.26
|
|
| ###
| ###
| 0.0 |
2008-Aug-11 Mon
| 0.255
| 0.255
| 0.255
| 0.255
|
|
| ###
| ###
| 0.0 |
2008-Aug-08 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2008-Aug-07 Thu
| 0.25
| 0.255
| 0.25
| 0.25
| 69,855
| ###
| 70.6
| 70.6
| 0.0 |
2008-Aug-06 Wed
| 0.26
| 0.26
| 0.25
| 0.255
|
|
| 21.6
| 21.6
| 0.0 |
2008-Aug-05 Tue
| 0.255
| 0.26
| 0.255
| 0.26
|
|
| ###
| ###
| 0.0 |
2008-Aug-04 Mon
| ###
| 0.27
| ###
| ###
| 4,020
| 542
| ###
| ###
| 0.0 |
2008-Aug-01 Fri
| 0.26
| ###
| 0.25
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2008-Jul-31 Thu
| 0.245
| ###
| 0.245
| 0.26
|
|
| 92.8
| 92.8
| 0.0 |
2008-Jul-30 Wed
| ###
| 0.245
| ###
| 0.245
|
|
| ###
| ###
| 0.0 |
2008-Jul-29 Tue
| 0.245
| 0.245
| ###
| 0.24
|
|
| ###
| ###
| 0.0 |
2008-Jul-28 Mon
| 0.245
| 0.245
| 0.24
| 0.24
| 64,350
| ###
| ###
| ###
| 0.0 |
2008-Jul-25 Fri
| 0.24
| 0.24
| 0.23
| 0.23
| 30,959
| 7,275
| ###
| ###
| ### |
2008-Jul-24 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jul-23 Wed
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2008-Jul-22 Tue
| 0.24
| 0.255
| 0.24
| 0.255
|
|
| 93.7
| 93.7
| 0.0 |
2008-Jul-21 Mon
| 0.225
| 0.23
| 0.225
| 0.23
|
|
| 80.4
| 80.4
| ### |
2008-Jul-18 Fri
| 0.22
| 0.24
| 0.22
| 0.24
|
|
| ###
| ###
| 0.0 |
2008-Jul-17 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jul-16 Wed
| 0.23
| ###
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2008-Jul-15 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jul-14 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jul-11 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jul-10 Thu
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 73.4
| 73.4
| ### |
2008-Jul-09 Wed
| ###
| ###
| ###
| ###
| 5,629
| 0
| ###
| ###
| 0.0 |
2008-Jul-08 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jul-07 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jul-04 Fri
| ###
| 0.25
| ###
| 0.25
|
|
| ###
| ###
| 0.0 |
2008-Jul-03 Thu
| 0.23
| 0.24
| 0.23
| 0.24
|
|
| 93.6
| 93.6
| 0.0 |
2008-Jul-02 Wed
| 0.23
| 0.23
| 0.23
| 0.23
| 0
|
|
|
| ### |
2008-Jul-01 Tue
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 72.7
| 72.7
| ### |
2008-Jun-30 Mon
| ###
| ###
| 0.21
| ###
| 254,758
| 26,749
| 93.9
| 93.9
| 0.0 |
2008-Jun-27 Fri
| ###
| 0.225
| ###
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2008-Jun-26 Thu
| 0.22
| 0.24
| ###
| 0.24
|
|
| ###
| ###
| 0.0 |
2008-Jun-25 Wed
| 0.26
| 0.26
| 0.25
| 0.25
|
|
| 17.2
| 17.2
| 0.0 |
2008-Jun-24 Tue
| 0.25
| 0.25
| 0.23
| 0.25
|
|
| 72.1
| 72.1
| 0.0 |
2008-Jun-23 Mon
| ###
| 0.245
| ###
| 0.245
|
|
| 98.0
| 98.0
| 0.0 |
2008-Jun-20 Fri
| 0.25
| 0.25
| 0.24
| 0.245
| 90,153
| 22,087
| 27.0
| 27.0
| 0.0 |
2008-Jun-19 Thu
| 0.22
| 0.25
| 0.22
| 0.245
|
|
| ###
| ###
| 0.0 |
2008-Jun-18 Wed
| 0.245
| 0.245
| 0.2
| 0.2
| 141,054
| 31,384
| 0.4
| 0.4
| 0.0 |
2008-Jun-17 Tue
| ###
| 0.245
| 0.2
| 0.245
|
|
| 99.4
| 99.4
| 0.0 |
2008-Jun-16 Mon
| 0.185
| 0.225
| 0.185
| ###
| 58,676
| 12,028
| 97.7
| 97.7
| 0.0 |
2008-Jun-13 Fri
| 0.21
| 0.21
| 0.185
| 0.185
| 113,687
| 22,453
| ###
| ###
| ### |
2008-Jun-12 Thu
| 0.225
| 0.225
| 0.2
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-11 Wed
| 0.23
| 0.23
| 0.225
| 0.225
| 46,220
| ###
| 27.2
| 27.2
| ### |
2008-Jun-10 Tue
| 0.225
| 0.23
| 0.225
| 0.225
|
|
| 77.9
| 77.9
| ### |
2008-Jun-06 Fri
| 0.23
| 0.23
| 0.22
| 0.23
|
|
| 72.2
| 72.2
| ### |
2008-Jun-05 Thu
| 0.24
| 0.24
| 0.225
| 0.23
| 69,620
| 16,186
| 14.8
| 14.8
| ### |
2008-Jun-04 Wed
| 0.225
| 0.24
| 0.225
| 0.24
|
|
| 95.4
| 95.4
| 0.0 |
2008-Jun-03 Tue
| 0.245
| 0.245
| 0.225
| 0.225
|
|
| 5.1
| 5.1
| ### |
2008-Jun-02 Mon
| 0.25
| 0.26
| 0.25
| 0.25
| 187,088
| ###
| 73.2
| 73.2
| 0.0 |
2008-May-30 Fri
| 0.25
| 0.25
| 0.245
| 0.245
|
|
| ###
| ###
| 0.0 |
2008-May-29 Thu
| 0.24
| 0.25
| 0.24
| 0.25
|
|
| ###
| ###
| 0.0 |
2008-May-28 Wed
| 0.23
| 0.23
| 0.225
| 0.23
| 47,540
| ###
| 75.8
| 75.8
| ### |
2008-May-27 Tue
| ###
| 0.245
| ###
| 0.245
| 53,750
| 6,584
| 90.0
| 90.0
| 0.0 |
2008-May-26 Mon
| 0.24
| 0.245
| 0.24
| 0.245
| 42,725
| ###
| 84.9
| 84.9
| 0.0 |
2008-May-23 Fri
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2008-May-22 Thu
| ###
| 0.24
| ###
| 0.24
| 88,025
| ###
| ###
| ###
| 0.0 |
2008-May-21 Wed
| 0.255
| 0.255
| 0.25
| 0.25
| 194,748
| 49,173
| ###
| ###
| 0.0 |
2008-May-20 Tue
| 0.27
| 0.27
| 0.26
| 0.26
| 30,224
| ###
| 14.1
| 14.1
| 0.0 |
2008-May-19 Mon
| 0.27
| 0.28
| 0.27
| 0.27
|
|
| 67.2
| 67.2
| ### |
2008-May-16 Fri
| 0.28
| 0.28
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2008-May-15 Thu
| 0.29
| 0.29
| 0.255
| 0.255
|
|
| 1.0
| 1.0
| 0.0 |
2008-May-14 Wed
| ###
| 0.29
| ###
| 0.29
| 65,250
| ###
| ###
| ###
| ### |
2008-May-13 Tue
| 0.27
| 0.27
| 0.25
| 0.25
| 38,752
| 10,075
| 4.2
| 4.2
| 0.0 |
2008-May-12 Mon
| 0.28
| 0.28
| 0.25
| 0.28
| 22,451
| 5,949
| 68.4
| 68.4
| ### |
2008-May-09 Fri
| 0.28
| 0.28
| 0.25
| 0.28
|
|
| 64.2
| 64.2
| ### |
2008-May-08 Thu
| 0.28
| ###
| 0.28
| 0.28
|
|
| 62.5
| 62.5
| ### |
2008-May-07 Wed
| ###
| ###
| 0.28
| 0.28
| 72,849
| ###
| ###
| ###
| ### |
2008-May-06 Tue
| ###
| ###
| ###
| ###
| 47,120
| 0
| ###
| ###
| 0.0 |
2008-May-05 Mon
| 0.29
| ###
| 0.29
| ###
| 57,779
| 8,377
| 85.2
| 85.2
| 0.0 |
2008-May-02 Fri
| 0.255
| 0.27
| 0.25
| 0.27
|
|
| ###
| ###
| ### |
2008-May-01 Thu
| 0.245
| 0.255
| 0.24
| 0.25
| 214,226
| 53,020
| ###
| ###
| 0.0 |
2008-Apr-30 Wed
| 0.23
| 0.245
| 0.23
| 0.245
|
|
| ###
| ###
| 0.0 |
2008-Apr-29 Tue
| 0.21
| 0.25
| 0.21
| 0.23
|
|
| ###
| ###
| ### |
2008-Apr-28 Mon
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2008-Apr-24 Thu
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2008-Apr-23 Wed
| 0.22
| 0.22
| ###
| 0.21
|
|
| 7.5
| 7.5
| ### |
2008-Apr-22 Tue
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2008-Apr-21 Mon
| ###
| 0.225
| ###
| 0.225
|
|
| ###
| ###
| ### |
2008-Apr-18 Fri
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 71.3
| 71.3
| ### |
2008-Apr-17 Thu
| 0.23
| 0.23
| ###
| 0.23
|
|
| ###
| ###
| ### |
2008-Apr-16 Wed
| 0.225
| 0.225
| 0.22
| 0.22
| 5,925
| ###
| ###
| ###
| 0.0 |
2008-Apr-15 Tue
| 0.23
| 0.23
| 0.23
| 0.23
| 0
|
|
|
| ### |
2008-Apr-14 Mon
| 0.24
| 0.24
| 0.23
| 0.23
|
|
| 12.2
| 12.2
| ### |
2008-Apr-11 Fri
| 0.255
| 0.255
| 0.255
| 0.255
|
|
| 71.0
| 71.0
| 0.0 |
2008-Apr-10 Thu
| 0.25
| 0.255
| 0.245
| 0.25
|
|
| ###
| ###
| 0.0 |
2008-Apr-09 Wed
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 74.6
| 74.6
| 0.0 |
2008-Apr-08 Tue
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2008-Apr-07 Mon
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 66.7
| 66.7
| 0.0 |
2008-Apr-04 Fri
| 0.255
| 0.26
| 0.25
| 0.255
|
|
| 61.1
| 61.1
| 0.0 |
2008-Apr-03 Thu
| 0.26
| 0.26
| 0.255
| 0.255
| 96,020
| 24,725
| 20.4
| 20.4
| 0.0 |
2008-Apr-02 Wed
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2008-Apr-01 Tue
| 0.26
| 0.26
| 0.25
| 0.26
| 42,849
| 10,926
| ###
| ###
| 0.0 |
2008-Mar-31 Mon
| 0.25
| 0.255
| 0.25
| 0.255
| 63,378
| ###
| 80.0
| 80.0
| 0.0 |
2008-Mar-28 Fri
| 0.245
| 0.25
| 0.245
| 0.25
|
|
| 79.9
| 79.9
| 0.0 |
2008-Mar-27 Thu
| 0.22
| 0.23
| 0.22
| 0.23
| 56,125
| 12,628
| 87.6
| 87.6
| ### |
2008-Mar-26 Wed
| 0.2
| 0.22
| 0.2
| 0.22
|
|
| 96.8
| 96.8
| 0.0 |
2008-Mar-25 Tue
| 0.21
| 0.21
| 0.2
| 0.2
|
|
| 11.0
| 11.0
| 0.0 |
2008-Mar-20 Thu
| ###
| ###
| ###
| ###
| 10,620
| 0
| 73.5
| 73.5
| 0.0 |
2008-Mar-19 Wed
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| 69.1
| 69.1
| 0.0 |
2008-Mar-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-14 Fri
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2008-Mar-13 Thu
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2008-Mar-12 Wed
| ###
| 0.2
| ###
| 0.2
| 26,483
| 2,648
| 84.4
| 84.4
| 0.0 |
2008-Mar-11 Tue
| 0.2
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-10 Mon
| 0.21
| 0.21
| 0.2
| 0.2
|
|
| 16.4
| 16.4
| 0.0 |
2008-Mar-07 Fri
| ###
| ###
| ###
| ###
| 246,157
| 0
| 76.3
| 76.3
| 0.0 |
2008-Mar-06 Thu
| ###
| ###
| 0.2
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-05 Wed
| 0.2
| 0.2
| ###
| ###
| 31,052
| ###
| ###
| ###
| 0.0 |
2008-Mar-04 Tue
| ###
| 0.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-28 Thu
| 0.25
| 0.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-27 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 8,280
| 2,070
| 65.9
| 65.9
| 0.0 |
2008-Feb-26 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 16,270
| ###
| ###
| ###
| 0.0 |
2008-Feb-25 Mon
| 0.255
| 0.255
| 0.255
| 0.255
|
|
| ###
| ###
| 0.0 |
2008-Feb-22 Fri
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2008-Feb-21 Thu
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 69.5
| 69.5
| 0.0 |
2008-Feb-20 Wed
| 0.255
| 0.255
| 0.255
| 0.255
|
|
| 75.2
| 75.2
| 0.0 |
2008-Feb-19 Tue
| 0.255
| ###
| 0.255
| ###
|
|
| 89.5
| 89.5
| 0.0 |
2008-Feb-18 Mon
| 0.255
| 0.255
| 0.255
| 0.255
|
|
| 74.6
| 74.6
| 0.0 |
2008-Feb-15 Fri
| 0.25
| 0.26
| 0.25
| 0.25
| 51,479
| 13,127
| ###
| ###
| 0.0 |
2008-Feb-14 Thu
| ###
| ###
| 0.25
| ###
| 26,540
| ###
| ###
| ###
| 0.0 |
2008-Feb-13 Wed
| 0.275
| 0.275
| ###
| ###
|
|
| 17.3
| 17.3
| 0.0 |
2008-Feb-12 Tue
| 0.29
| 0.29
| 0.275
| 0.275
|
|
| ###
| ###
| ### |
2008-Feb-11 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Feb-08 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Feb-07 Thu
| 0.26
| 0.26
| 0.25
| 0.25
|
|
| 13.0
| 13.0
| 0.0 |
2008-Feb-06 Wed
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| 74.3
| 74.3
| 0.0 |
2008-Feb-05 Tue
| 0.255
| 0.26
| 0.255
| 0.26
| 17,829
| ###
| ###
| ###
| 0.0 |
2008-Feb-04 Mon
| 0.27
| 0.27
| 0.25
| 0.25
| 8,174
| 2,125
| 4.6
| 4.6
| 0.0 |
2008-Feb-01 Fri
| ###
| ###
| 0.285
| 0.285
|
|
| ###
| ###
| ### |
2008-Jan-31 Thu
| 0.27
| ###
| 0.27
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-30 Wed
| 0.28
| 0.28
| 0.25
| 0.25
| 50,020
| 13,255
| 2.6
| 2.6
| 0.0 |
2008-Jan-29 Tue
| 0.27
| 0.29
| 0.27
| 0.27
| 49,750
| ###
| 77.0
| 77.0
| ### |
2008-Jan-25 Fri
| 0.24
| 0.25
| 0.24
| 0.24
| 27,552
| 6,750
| ###
| ###
| 0.0 |
2008-Jan-24 Thu
| 0.21
| 0.245
| 0.21
| ###
|
|
| 96.5
| 96.5
| 0.0 |
2008-Jan-23 Wed
| 0.21
| 0.22
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2008-Jan-22 Tue
| 0.23
| 0.23
| 0.21
| 0.21
| 324,027
| 71,285
| 33.0
| 33.0
| ### |
2008-Jan-21 Mon
| 0.245
| 0.245
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2008-Jan-18 Fri
| 0.26
| 0.26
| 0.245
| 0.245
|
|
| 11.7
| 11.7
| 0.0 |
2008-Jan-17 Thu
| 0.27
| 0.28
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2008-Jan-16 Wed
| 0.275
| 0.275
| 0.27
| 0.27
| 47,948
| ###
| ###
| ###
| ### |
2008-Jan-15 Tue
| 0.285
| 0.29
| 0.275
| 0.275
|
|
| 16.8
| 16.8
| ### |
2008-Jan-14 Mon
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2008-Jan-11 Fri
| 0.29
| 0.29
| 0.28
| 0.28
| 13,644
| 3,888
| 21.5
| 21.5
| ### |
2008-Jan-10 Thu
| 0.29
| 0.29
| 0.28
| 0.28
| 44,356
| 12,641
| ###
| ###
| ### |
2008-Jan-09 Wed
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2008-Jan-08 Tue
| ###
| ###
| ###
| ###
|
|
| 92.3
| 92.3
| 0.0 |
2008-Jan-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-28 Fri
| ###
| ###
| ###
| ###
|
|
| 88.1
| 88.1
| 0.0 |
2007-Dec-27 Thu
| ###
| ###
| ###
| ###
| 11,375
| 0
| 66.2
| 66.2
| 0.0 |
2007-Dec-24 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-21 Fri
| ###
| ###
| ###
| ###
|
|
| 11.6
| 11.6
| 0.0 |
2007-Dec-20 Thu
| 0.29
| ###
| 0.29
| ###
|
|
| 89.4
| 89.4
| 0.0 |
2007-Dec-19 Wed
| ###
| ###
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2007-Dec-18 Tue
| 0.28
| 0.29
| 0.275
| 0.29
|
|
| 89.2
| 89.2
| ### |
2007-Dec-17 Mon
| 0.28
| 0.28
| 0.28
| 0.28
| 42,079
| 11,782
| 90.1
| 90.1
| ### |
2007-Dec-14 Fri
| 0.28
| 0.28
| 0.275
| 0.275
|
|
| 33.2
| 33.2
| ### |
2007-Dec-13 Thu
| 0.28
| 0.28
| 0.275
| 0.275
| 33,320
| 9,246
| 22.2
| 22.2
| ### |
2007-Dec-12 Wed
| 0.27
| 0.28
| 0.27
| 0.275
| 23,581
| 6,484
| 80.7
| 80.7
| ### |
2007-Dec-11 Tue
| 0.27
| 0.28
| 0.27
| 0.28
|
|
| ###
| ###
| ### |
2007-Dec-10 Mon
| 0.27
| 0.275
| 0.27
| 0.27
| 47,378
| ###
| ###
| ###
| ### |
2007-Dec-07 Fri
| ###
| 0.27
| ###
| 0.27
| 188,357
| 25,428
| ###
| ###
| ### |
2007-Dec-06 Thu
| 0.27
| 0.28
| 0.27
| 0.28
|
|
| 88.0
| 88.0
| ### |
2007-Dec-05 Wed
| 0.275
| 0.275
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2007-Dec-04 Tue
| 0.285
| 0.285
| 0.275
| 0.275
|
|
| 12.4
| 12.4
| ### |
2007-Dec-03 Mon
| 0.285
| 0.285
| 0.28
| 0.285
|
|
| 69.9
| 69.9
| ### |
2007-Nov-30 Fri
| ###
| ###
| 0.285
| 0.285
| 62,851
| 8,956
| 10.8
| 10.8
| ### |
2007-Nov-29 Thu
| 0.29
| ###
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2007-Nov-28 Wed
| 0.285
| 0.285
| 0.285
| 0.285
|
|
| ###
| ###
| ### |
2007-Nov-27 Tue
| 0.29
| 0.29
| 0.285
| 0.285
|
|
| 22.0
| 22.0
| ### |
2007-Nov-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-23 Fri
| ###
| ###
| 0.29
| 0.29
| 55,651
| ###
| ###
| ###
| ### |
2007-Nov-22 Thu
| ###
| ###
| ###
| ###
| 99,180
| 0
| 75.9
| 75.9
| 0.0 |
2007-Nov-21 Wed
| ###
| ###
| ###
| ###
| 53,123
| 0
| 17.3
| 17.3
| 0.0 |
2007-Nov-20 Tue
| ###
| ###
| ###
| ###
| 21,550
| 0
| ###
| ###
| 0.0 |
2007-Nov-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-16 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-13 Tue
| ###
| ###
| ###
| ###
| 19,948
| 0
| 67.6
| 67.6
| 0.0 |
2007-Nov-12 Mon
| ###
| ###
| ###
| ###
|
|
| 6.9
| 6.9
| 0.0 |
2007-Nov-09 Fri
| ###
| ###
| ###
| ###
|
|
| 98.1
| 98.1
| 0.0 |
2007-Nov-08 Thu
| ###
| ###
| 0.275
| ###
| 460,555
| 63,326
| 4.6
| 4.6
| 0.0 |
2007-Nov-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-06 Tue
| ###
| ###
| 0.385
| 0.385
|
|
| 21.6
| 21.6
| 0.0 |
2007-Nov-05 Mon
| ###
| 0.4
| ###
| 0.4
| 52,842
| ###
| ###
| ###
| 0.0 |
2007-Nov-02 Fri
| ###
| ###
| ###
| ###
|
|
| 61.3
| 61.3
| 0.0 |
2007-Nov-01 Thu
| ###
| 0.4
| ###
| 0.4
|
|
| 90.4
| 90.4
| 0.0 |
2007-Oct-31 Wed
| ###
| 0.4
| 0.385
| 0.4
|
|
| ###
| ###
| 0.0 |
2007-Oct-30 Tue
| 0.4
| 0.4
| 0.385
| 0.4
|
|
| ###
| ###
| 0.0 |
2007-Oct-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-26 Fri
| ###
| ###
| ###
| ###
| 77,150
| 0
| ###
| ###
| 0.0 |
2007-Oct-25 Thu
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2007-Oct-24 Wed
| ###
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-23 Tue
| ###
| ###
| ###
| ###
| 196,579
| 0
| ###
| ###
| 0.0 |
2007-Oct-22 Mon
| 0.4
| 0.41
| 0.4
| 0.41
|
|
| ###
| ###
| ### |
2007-Oct-19 Fri
| ###
| 0.41
| 0.4
| 0.41
| 45,780
| 18,540
| ###
| ###
| ### |
2007-Oct-18 Thu
| 0.41
| 0.41
| ###
| 0.41
| 190,226
| ###
| ###
| ###
| ### |
2007-Oct-17 Wed
| ###
| 0.41
| ###
| 0.41
|
|
| 80.7
| 80.7
| ### |
2007-Oct-16 Tue
| 0.425
| 0.425
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
2007-Oct-15 Mon
| ###
| 0.44
| 0.43
| 0.44
|
|
| 81.0
| 81.0
| ### |
2007-Oct-12 Fri
| 0.425
| 0.43
| 0.425
| 0.43
|
|
| 78.4
| 78.4
| ### |
2007-Oct-11 Thu
| 0.43
| 0.445
| 0.43
| 0.43
|
|
| 61.1
| 61.1
| ### |
2007-Oct-10 Wed
| 0.44
| 0.45
| ###
| ###
| 81,243
| 18,279
| 24.6
| 24.6
| 0.0 |
2007-Oct-09 Tue
| 0.45
| 0.45
| 0.44
| 0.44
|
|
| 16.0
| 16.0
| ### |
2007-Oct-08 Mon
| 0.44
| 0.445
| 0.44
| 0.445
| 22,125
| ###
| 76.1
| 76.1
| ### |
2007-Oct-05 Fri
| 0.44
| 0.455
| ###
| 0.44
| 31,483
| ###
| 62.8
| 62.8
| ### |
2007-Oct-04 Thu
| 0.46
| 0.46
| 0.44
| 0.44
|
|
| 9.2
| 9.2
| ### |
2007-Oct-03 Wed
| 0.44
| 0.48
| 0.44
| 0.46
| 295,946
| ###
| ###
| ###
| 0.0 |
2007-Oct-02 Tue
| ###
| 0.425
| ###
| 0.425
|
|
| 87.5
| 87.5
| ### |
2007-Oct-01 Mon
| 0.4
| 0.4
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
2007-Sep-28 Fri
| ###
| 0.4
| ###
| 0.4
|
|
| 81.3
| 81.3
| 0.0 |
2007-Sep-27 Thu
| ###
| ###
| 0.385
| 0.385
|
|
| 21.1
| 21.1
| 0.0 |
2007-Sep-26 Wed
| ###
| 0.4
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
2007-Sep-25 Tue
| ###
| 0.4
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
2007-Sep-24 Mon
| ###
| ###
| 0.385
| 0.385
|
|
| 23.4
| 23.4
| 0.0 |
2007-Sep-21 Fri
| ###
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2007-Sep-20 Thu
| 0.385
| 0.385
| ###
| ###
| 57,020
| 10,976
| ###
| ###
| 0.0 |
2007-Sep-19 Wed
| ###
| 0.4
| 0.385
| ###
| 35,350
| 13,874
| 68.0
| 68.0
| 0.0 |
2007-Sep-18 Tue
| 0.385
| ###
| 0.385
| 0.385
|
|
| 80.0
| 80.0
| 0.0 |
2007-Sep-17 Mon
| 0.4
| 0.41
| 0.385
| 0.4
|
|
| ###
| ###
| 0.0 |
2007-Sep-14 Fri
| 0.385
| ###
| 0.385
| ###
| 54,651
| 10,520
| ###
| ###
| 0.0 |
2007-Sep-13 Thu
| ###
| ###
| 0.385
| 0.385
|
|
| ###
| ###
| 0.0 |
2007-Sep-12 Wed
| 0.4
| 0.4
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2007-Sep-11 Tue
| 0.4
| ###
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2007-Sep-10 Mon
| ###
| ###
| ###
| ###
| 17,327
| 0
| ###
| ###
| 0.0 |
2007-Sep-07 Fri
| ###
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-06 Thu
| 0.4
| ###
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2007-Sep-05 Wed
| 0.41
| 0.41
| 0.4
| 0.41
|
|
| 72.1
| 72.1
| ### |
2007-Sep-04 Tue
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2007-Sep-03 Mon
| ###
| 0.42
| 0.4
| 0.42
|
|
| ###
| ###
| ### |
2007-Aug-31 Fri
| 0.41
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-30 Thu
| 0.42
| 0.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-29 Wed
| ###
| ###
| 0.4
| 0.4
|
|
| 22.4
| 22.4
| 0.0 |
2007-Aug-28 Tue
| 0.41
| 0.42
| 0.41
| 0.42
|
|
| ###
| ###
| ### |
2007-Aug-27 Mon
| ###
| 0.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-24 Fri
| 0.42
| 0.42
| 0.42
| 0.42
|
|
| 70.0
| 70.0
| ### |
2007-Aug-23 Thu
| 0.42
| 0.42
| 0.42
| 0.42
|
|
| 60.1
| 60.1
| ### |
2007-Aug-22 Wed
| ###
| ###
| ###
| 0.42
| 134,255
| 0
| ###
| ###
| ### |
2007-Aug-21 Tue
| ###
| ###
| 0.385
| 0.385
|
|
| ###
| ###
| 0.0 |
2007-Aug-20 Mon
| 0.385
| 0.385
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-17 Fri
| ###
| 0.385
| 0.355
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-16 Thu
| ###
| ###
| ###
| 0.375
|
|
| ###
| ###
| ### |
2007-Aug-15 Wed
| 0.41
| 0.41
| 0.355
| 0.355
| 442,175
| ###
| ###
| ###
| 0.0 |
2007-Aug-14 Tue
| 0.42
| 0.43
| 0.41
| 0.41
| 114,328
| ###
| ###
| ###
| ### |
2007-Aug-13 Mon
| ###
| ###
| ###
| 0.42
|
|
| 18.4
| 18.4
| ### |
2007-Aug-10 Fri
| 0.43
| 0.43
| ###
| 0.42
| 177,479
| 38,157
| ###
| ###
| ### |
2007-Aug-09 Thu
| 0.44
| 0.44
| 0.42
| 0.44
|
|
| 61.9
| 61.9
| ### |
2007-Aug-08 Wed
| 0.42
| 0.44
| 0.42
| 0.42
|
|
| 56.6
| 56.6
| ### |
2007-Aug-07 Tue
| 0.43
| 0.45
| 0.425
| 0.425
|
|
| 29.8
| 29.8
| ### |
2007-Aug-06 Mon
| 0.42
| 0.43
| 0.41
| 0.43
|
|
| ###
| ###
| ### |
2007-Aug-03 Fri
| 0.42
| 0.45
| 0.42
| 0.45
| 187,781
| 81,684
| ###
| ###
| 0.0 |
2007-Aug-02 Thu
| 0.5
| 0.5
| 0.4
| 0.41
|
|
| ###
| ###
| ### |
2007-Aug-01 Wed
| 0.52
| 0.52
| 0.5
| 0.5
| 24,758
| 12,626
| ###
| ###
| 0.0 |
2007-Jul-31 Tue
| 0.51
| 0.54
| 0.51
| 0.52
|
|
| 77.0
| 77.0
| 0.0 |
2007-Jul-30 Mon
| 0.51
| 0.51
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2007-Jul-27 Fri
| 0.5
| 0.51
| 0.485
| 0.5
| 149,373
| ###
| ###
| ###
| 0.0 |
2007-Jul-26 Thu
| 0.54
| 0.54
| ###
| ###
| 107,550
| ###
| 3.5
| 3.5
| 0.0 |
2007-Jul-25 Wed
| 0.54
| 0.54
| 0.52
| ###
| 153,280
| ###
| ###
| ###
| 0.0 |
2007-Jul-24 Tue
| 0.54
| 0.545
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2007-Jul-23 Mon
| ###
| ###
| ###
| ###
| 51,628
| 0
| ###
| ###
| 0.0 |
2007-Jul-20 Fri
| 0.53
| ###
| 0.525
| 0.525
|
|
| 22.1
| 22.1
| 0.0 |
2007-Jul-19 Thu
| ###
| 0.54
| 0.53
| 0.54
| 34,251
| 18,324
| 72.6
| 72.6
| 0.0 |
2007-Jul-18 Wed
| 0.54
| 0.54
| 0.53
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2007-Jul-17 Tue
| 0.53
| 0.55
| 0.52
| 0.53
|
|
| 67.9
| 67.9
| 0.0 |
2007-Jul-16 Mon
| 0.56
| 0.56
| 0.525
| 0.525
| 461,145
| 250,171
| ###
| ###
| 0.0 |
2007-Jul-13 Fri
| ###
| ###
| 0.55
| 0.56
| 152,528
| 41,945
| ###
| ###
| ### |
2007-Jul-12 Thu
| 0.555
| ###
| 0.555
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-11 Wed
| 0.56
| 0.57
| 0.55
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2007-Jul-10 Tue
| 0.57
| 0.57
| 0.55
| ###
| 429,051
| ###
| ###
| ###
| 0.0 |
2007-Jul-09 Mon
| 0.56
| 0.57
| 0.55
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2007-Jul-06 Fri
| 0.555
| ###
| 0.55
| 0.56
| 219,857
| ###
| 74.8
| 74.8
| ### |
2007-Jul-05 Thu
| 0.555
| 0.56
| 0.545
| 0.56
| 218,042
| ###
| ###
| ###
| ### |
2007-Jul-04 Wed
| 0.585
| 0.585
| 0.545
| 0.545
|
|
| 4.0
| 4.0
| 0.0 |
2007-Jul-03 Tue
| 0.51
| ###
| 0.5
| ###
| 1,057,126
| 264,281
| 98.6
| 98.6
| 0.0 |
2007-Jul-02 Mon
| 0.48
| 0.49
| 0.475
| 0.475
| 249,288
| 120,281
| ###
| ###
| ### |
2007-Jun-29 Fri
| 0.47
| 0.48
| ###
| 0.47
|
|
| 59.7
| 59.7
| ### |
2007-Jun-28 Thu
| 0.47
| 0.48
| 0.47
| 0.48
|
|
| ###
| ###
| 0.0 |
2007-Jun-27 Wed
| 0.46
| 0.46
| 0.455
| 0.46
|
|
| ###
| ###
| 0.0 |
2007-Jun-26 Tue
| 0.48
| 0.48
| 0.46
| 0.46
| 86,825
| ###
| 12.8
| 12.8
| 0.0 |
2007-Jun-25 Mon
| 0.455
| 0.485
| 0.455
| 0.48
| 261,288
| ###
| ###
| ###
| 0.0 |
2007-Jun-22 Fri
| 0.485
| 0.49
| 0.455
| 0.46
|
|
| ###
| ###
| 0.0 |
2007-Jun-21 Thu
| 0.45
| 0.48
| 0.45
| 0.48
| 272,950
| 126,921
| 94.8
| 94.8
| 0.0 |
2007-Jun-20 Wed
| 0.45
| 0.46
| 0.45
| 0.45
| 210,451
| 95,755
| ###
| ###
| 0.0 |
2007-Jun-19 Tue
| 0.44
| 0.45
| 0.44
| 0.445
| 116,381
| 51,789
| 77.9
| 77.9
| ### |
2007-Jun-18 Mon
| 0.45
| 0.45
| 0.44
| 0.44
| 459,374
| 204,421
| 21.2
| 21.2
| ### |
2007-Jun-15 Fri
| 0.43
| 0.44
| 0.425
| 0.44
|
|
| 83.8
| 83.8
| ### |
2007-Jun-14 Thu
| 0.42
| 0.44
| 0.42
| 0.425
|
|
| ###
| ###
| ### |
2007-Jun-13 Wed
| ###
| 0.44
| ###
| 0.44
|
|
| ###
| ###
| ### |
2007-Jun-12 Tue
| 0.41
| 0.42
| 0.41
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-08 Fri
| ###
| ###
| ###
| 0.41
|
|
| ###
| ###
| ### |
2007-Jun-07 Thu
| 0.42
| 0.42
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2007-Jun-06 Wed
| 0.42
| 0.45
| 0.42
| 0.42
| 163,120
| 70,957
| 68.1
| 68.1
| ### |
2007-Jun-05 Tue
| 0.43
| 0.43
| 0.42
| 0.42
| 75,120
| 31,926
| ###
| ###
| ### |
2007-Jun-04 Mon
| 0.44
| 0.45
| 0.43
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2007-Jun-01 Fri
| 0.45
| 0.45
| 0.44
| 0.44
| 50,449
| 22,449
| ###
| ###
| ### |
2007-May-31 Thu
| 0.44
| 0.45
| 0.44
| 0.45
|
|
| ###
| ###
| 0.0 |
2007-May-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-28 Mon
| 0.445
| 0.445
| ###
| ###
| 72,855
| ###
| 21.1
| 21.1
| 0.0 |
|