End of day Prices (full format), 600 Days for (PDN) PALADIN ENERGY LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.03 |
2012-Mar-02 Fri
| 1.83
| 1.845
| ###
| 1.82
|
|
| 26.6
| 26.6
| ### |
2012-Mar-01 Thu
| ###
| 1.84
| 1.79
| ###
| 6,706,976
| ###
| 16.5
| 16.5
| 0.0 |
2012-Feb-29 Wed
| 1.86
| ###
| 1.845
| 1.87
|
|
| 67.7
| 67.7
| ### |
2012-Feb-28 Tue
| 1.84
| 1.88
| 1.83
| 1.845
| 3,118,051
| 5,783,984
| ###
| ###
| ### |
2012-Feb-27 Mon
| 1.885
| 1.925
| 1.845
| 1.855
| 3,900,552
| 7,352,540
| ###
| ###
| 0.1 |
2012-Feb-24 Fri
| ###
| ###
| 1.845
| 1.875
| 7,899,357
| 7,287,156
| ###
| ###
| ### |
2012-Feb-23 Thu
| ###
| 1.89
| ###
| 1.88
|
|
| 91.0
| 91.0
| 0.1 |
2012-Feb-22 Wed
| 1.76
| 1.77
| 1.74
| 1.745
| 5,533,475
| 9,711,248
| ###
| ###
| 0.1 |
2012-Feb-21 Tue
| ###
| 1.775
| ###
| 1.76
|
|
| 24.8
| 24.8
| 0.1 |
2012-Feb-20 Mon
| 1.74
| 1.775
| 1.725
| 1.77
|
|
| 80.2
| 80.2
| ### |
2012-Feb-17 Fri
| ###
| 1.71
| 1.685
| 1.7
|
|
| 70.0
| 70.0
| ### |
2012-Feb-16 Thu
| ###
| 1.655
| ###
| ###
| 9,416,688
| ###
| ###
| ###
| 0.0 |
2012-Feb-15 Wed
| ###
| 1.74
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2012-Feb-14 Tue
| 1.79
| 1.86
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2012-Feb-13 Mon
| 1.775
| 1.8
| 1.74
| 1.8
| 5,939,056
| 10,512,129
| ###
| ###
| 0.1 |
2012-Feb-10 Fri
| 1.83
| 1.84
| 1.77
| 1.78
|
|
| 12.2
| 12.2
| 0.1 |
2012-Feb-09 Thu
| 1.87
| 1.87
| 1.82
| 1.825
|
|
| 13.4
| 13.4
| ### |
2012-Feb-08 Wed
| ###
| ###
| 1.855
| 1.86
|
|
| 10.6
| 10.6
| 0.1 |
2012-Feb-07 Tue
| 1.855
| 1.945
| 1.85
| ###
| 10,050,246
| 19,070,341
| ###
| ###
| 0.0 |
2012-Feb-06 Mon
| ###
| 1.875
| 1.82
| 1.85
|
|
| 78.1
| 78.1
| 0.1 |
2012-Feb-03 Fri
| 1.8
| 1.84
| 1.79
| 1.79
|
|
| 25.7
| 25.7
| 0.1 |
2012-Feb-02 Thu
| 1.84
| 1.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-01 Wed
| 1.845
| ###
| ###
| 1.82
|
|
| ###
| ###
| ### |
2012-Jan-31 Tue
| 1.855
| 1.89
| ###
| 1.84
| 13,351,680
| ###
| 24.4
| 24.4
| ### |
2012-Jan-30 Mon
| 1.74
| 1.84
| 1.74
| 1.83
| 16,217,282
| ###
| ###
| ###
| ### |
2012-Jan-27 Fri
| 1.775
| 1.78
| ###
| 1.73
|
|
| 12.2
| 12.2
| ### |
2012-Jan-25 Wed
| 1.84
| 1.855
| 1.775
| 1.78
| 12,179,155
| ###
| 9.3
| 9.3
| 0.1 |
2012-Jan-24 Tue
| 1.86
| ###
| 1.84
| 1.84
| 11,004,874
| 10,124,484
| ###
| ###
| ### |
2012-Jan-23 Mon
| ###
| 1.84
| 1.785
| ###
| 5,311,683
| 9,627,425
| ###
| ###
| 0.0 |
2012-Jan-20 Fri
| 1.85
| ###
| 1.78
| 1.785
|
|
| 7.2
| 7.2
| 0.1 |
2012-Jan-19 Thu
| 1.85
| 1.855
| 1.775
| ###
| 19,998,481
| 36,297,243
| 12.8
| 12.8
| 0.0 |
2012-Jan-18 Wed
| ###
| 1.72
| 1.655
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2012-Jan-17 Tue
| ###
| 1.73
| 1.59
| 1.71
|
|
| ###
| ###
| 0.1 |
2012-Jan-16 Mon
| ###
| 1.54
| 1.48
| 1.53
|
|
| ###
| ###
| ### |
2012-Jan-13 Fri
| 1.51
| 1.555
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-12 Thu
| ###
| 1.485
| 1.43
| 1.47
|
|
| ###
| ###
| ### |
2012-Jan-11 Wed
| 1.44
| 1.485
| ###
| 1.46
|
|
| ###
| ###
| 0.1 |
2012-Jan-10 Tue
| ###
| 1.4
| ###
| 1.385
|
|
| 79.1
| 79.1
| 0.1 |
2012-Jan-09 Mon
| ###
| 1.375
| 1.345
| ###
| 4,878,289
| 6,634,473
| ###
| ###
| 0.0 |
2012-Jan-06 Fri
| ###
| 1.4
| 1.355
| ###
| 3,968,759
| ###
| 13.3
| 13.3
| 0.0 |
2012-Jan-05 Thu
| 1.4
| 1.41
| 1.375
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-04 Wed
| 1.41
| 1.445
| ###
| ###
| 3,537,277
| 2,555,682
| 78.3
| 78.3
| 0.0 |
2012-Jan-03 Tue
| 1.385
| 1.4
| 1.375
| 1.385
| 2,381,373
| 3,304,155
| 67.9
| 67.9
| 0.1 |
2011-Dec-30 Fri
| 1.375
| ###
| 1.355
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-29 Thu
| ###
| ###
| 1.345
| ###
| 3,645,021
| 2,451,276
| ###
| ###
| 0.0 |
2011-Dec-28 Wed
| ###
| 1.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-23 Fri
| 1.41
| 1.425
| 1.375
| ###
| 3,516,178
| 4,922,649
| 25.6
| 25.6
| 0.0 |
2011-Dec-22 Thu
| 1.42
| 1.46
| ###
| ###
|
|
| 17.4
| 17.4
| 0.0 |
2011-Dec-21 Wed
| 1.475
| 1.485
| 1.445
| 1.445
|
|
| ###
| ###
| ### |
2011-Dec-20 Tue
| 1.425
| 1.445
| ###
| 1.43
|
|
| 76.8
| 76.8
| 0.1 |
2011-Dec-19 Mon
| 1.5
| 1.51
| 1.422
| 1.425
|
|
| ###
| ###
| ### |
2011-Dec-16 Fri
| 1.57
| 1.59
| 1.51
| 1.52
|
|
| ###
| ###
| 0.1 |
2011-Dec-15 Thu
| 1.56
| 1.575
| ###
| 1.57
|
|
| ###
| ###
| 0.1 |
2011-Dec-14 Wed
| 1.585
| 1.625
| 1.56
| 1.585
|
|
| 69.7
| 69.7
| ### |
2011-Dec-13 Tue
| 1.59
| ###
| 1.555
| ###
| 6,641,325
| ###
| 76.8
| 76.8
| 0.0 |
2011-Dec-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-09 Fri
| ###
| ###
| ###
| ###
| 7,443,047
| 0
| 75.0
| 75.0
| 0.0 |
2011-Dec-08 Thu
| ###
| ###
| 1.655
| ###
| 4,946,258
| 4,093,028
| 20.2
| 20.2
| 0.0 |
2011-Dec-07 Wed
| ###
| ###
| ###
| ###
| 5,312,351
| 0
| 26.1
| 26.1
| 0.0 |
2011-Dec-06 Tue
| ###
| ###
| ###
| ###
| 8,321,673
| 0
| ###
| ###
| 0.0 |
2011-Dec-05 Mon
| 1.72
| 1.74
| ###
| 1.71
| 10,649,358
| 9,264,941
| 24.7
| 24.7
| 0.1 |
2011-Dec-02 Fri
| 1.675
| 1.675
| ###
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2011-Dec-01 Thu
| ###
| ###
| ###
| ###
| 16,126,586
| 0
| ###
| ###
| 0.0 |
2011-Nov-30 Wed
| ###
| ###
| 1.525
| 1.55
| 95,328,976
| 72,688,344
| ###
| ###
| ### |
2011-Nov-29 Tue
| 1.485
| ###
| 1.47
| 1.55
| 14,722,156
| 10,820,784
| ###
| ###
| ### |
2011-Nov-28 Mon
| ###
| 1.51
| 1.42
| 1.45
| 9,897,449
| ###
| 74.6
| 74.6
| ### |
2011-Nov-25 Fri
| 1.45
| 1.455
| 1.41
| 1.41
| 6,049,078
| ###
| 17.5
| 17.5
| ### |
2011-Nov-24 Thu
| 1.44
| 1.46
| 1.41
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2011-Nov-23 Wed
| 1.42
| 1.48
| 1.42
| 1.43
| 7,662,345
| ###
| 86.4
| 86.4
| 0.1 |
2011-Nov-22 Tue
| 1.42
| 1.482
| 1.42
| 1.455
| 8,471,585
| ###
| 87.7
| 87.7
| ### |
2011-Nov-21 Mon
| 1.53
| 1.575
| 1.47
| 1.49
|
|
| ###
| ###
| ### |
2011-Nov-18 Fri
| 1.53
| 1.55
| 1.5
| 1.5
| 9,479,124
| ###
| 16.4
| 16.4
| 0.1 |
2011-Nov-17 Thu
| ###
| 1.625
| ###
| 1.575
| 11,334,924
| 9,209,625
| 11.0
| 11.0
| 0.1 |
2011-Nov-16 Wed
| 1.675
| 1.71
| ###
| ###
| 13,932,489
| 11,912,278
| ###
| ###
| 0.0 |
2011-Nov-15 Tue
| ###
| 1.755
| 1.585
| ###
| 23,351,979
| ###
| 92.1
| 92.1
| 0.0 |
2011-Nov-14 Mon
| 1.53
| ###
| 1.52
| ###
| 14,122,328
| ###
| ###
| ###
| 0.0 |
2011-Nov-11 Fri
| 1.475
| 1.49
| ###
| 1.49
| 8,345,488
| 6,217,388
| ###
| ###
| ### |
2011-Nov-10 Thu
| ###
| 1.45
| 1.355
| 1.445
| 10,576,646
| 14,833,746
| 93.0
| 93.0
| ### |
2011-Nov-09 Wed
| 1.45
| 1.5
| 1.44
| 1.48
| 13,744,280
| ###
| ###
| ###
| 0.1 |
2011-Nov-08 Tue
| ###
| ###
| ###
| 1.42
|
|
| 87.4
| 87.4
| ### |
2011-Nov-07 Mon
| 1.385
| 1.4
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2011-Nov-04 Fri
| ###
| 1.41
| ###
| ###
| 6,183,749
| 4,359,543
| 18.9
| 18.9
| 0.0 |
2011-Nov-03 Thu
| ###
| 1.4
| ###
| 1.355
|
|
| 17.7
| 17.7
| ### |
2011-Nov-02 Wed
| ###
| 1.4
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2011-Nov-01 Tue
| 1.455
| 1.46
| 1.42
| 1.425
|
|
| 18.4
| 18.4
| ### |
2011-Oct-31 Mon
| 1.575
| 1.575
| 1.47
| 1.5
| 7,812,724
| 11,894,872
| 6.8
| 6.8
| 0.1 |
2011-Oct-28 Fri
| 1.59
| ###
| 1.545
| ###
| 8,816,127
| 6,810,458
| ###
| ###
| 0.0 |
2011-Oct-27 Thu
| ###
| 1.545
| 1.5
| 1.54
|
|
| 72.3
| 72.3
| ### |
2011-Oct-26 Wed
| 1.5
| 1.51
| 1.46
| 1.48
|
|
| ###
| ###
| 0.1 |
2011-Oct-25 Tue
| ###
| ###
| 1.54
| 1.54
| 7,371,752
| 5,676,249
| 6.1
| 6.1
| ### |
2011-Oct-24 Mon
| ###
| 1.625
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2011-Oct-21 Fri
| ###
| ###
| 1.53
| 1.55
| 7,687,840
| ###
| ###
| ###
| ### |
2011-Oct-20 Thu
| 1.54
| ###
| 1.525
| 1.54
| 9,090,580
| ###
| ###
| ###
| ### |
2011-Oct-19 Wed
| 1.575
| 1.585
| 1.51
| 1.54
|
|
| 16.7
| 16.7
| ### |
2011-Oct-18 Tue
| ###
| 1.57
| 1.5
| 1.52
|
|
| 15.1
| 15.1
| 0.1 |
2011-Oct-17 Mon
| 1.675
| ###
| ###
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2011-Oct-14 Fri
| 1.645
| ###
| ###
| ###
| 7,180,971
| 0
| ###
| ###
| 0.0 |
2011-Oct-13 Thu
| 1.72
| ###
| ###
| 1.71
| 8,366,620
| 0
| ###
| ###
| 0.1 |
2011-Oct-12 Wed
| ###
| ###
| 1.585
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-11 Tue
| 1.81
| 1.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-10 Mon
| ###
| 1.855
| 1.56
| 1.71
| 21,831,486
| ###
| 96.5
| 96.5
| 0.1 |
2011-Oct-07 Fri
| 1.455
| 1.555
| 1.45
| 1.55
|
|
| 91.7
| 91.7
| ### |
2011-Oct-06 Thu
| 1.22
| ###
| 1.21
| ###
|
|
| 97.1
| 97.1
| 0.0 |
2011-Oct-05 Wed
| 1.145
| 1.185
| ###
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2011-Oct-04 Tue
| 1.155
| ###
| ###
| ###
|
|
| 10.1
| 10.1
| 0.0 |
2011-Oct-03 Mon
| 1.185
| ###
| ###
| ###
| 12,304,427
| 0
| 27.3
| 27.3
| 0.0 |
2011-Sep-30 Fri
| 1.185
| ###
| ###
| ###
| 37,765,623
| 0
| 85.0
| 85.0
| 0.0 |
2011-Sep-29 Thu
| 1.2
| 1.21
| ###
| ###
| 39,160,624
| 23,692,177
| 16.2
| 16.2
| 0.0 |
2011-Sep-28 Wed
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2011-Sep-27 Tue
| 1.28
| ###
| 1.23
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-26 Mon
| 1.46
| 1.47
| 1.21
| 1.21
| 16,642,654
| 22,301,156
| 1.9
| 1.9
| ### |
2011-Sep-23 Fri
| 1.355
| 1.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-22 Thu
| 1.5
| ###
| 1.42
| 1.425
|
|
| ###
| ###
| ### |
2011-Sep-21 Wed
| 1.47
| 1.585
| 1.43
| ###
| 21,092,752
| 31,797,323
| ###
| ###
| 0.0 |
2011-Sep-20 Tue
| 1.53
| 1.545
| 1.45
| 1.47
| 13,261,540
| 19,859,156
| ###
| ###
| ### |
2011-Sep-19 Mon
| ###
| ###
| 1.57
| 1.575
| 5,773,950
| 4,532,550
| ###
| ###
| 0.1 |
2011-Sep-16 Fri
| ###
| ###
| ###
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2011-Sep-15 Thu
| 1.655
| 1.655
| ###
| ###
| 13,607,670
| 11,260,346
| ###
| ###
| 0.0 |
2011-Sep-14 Wed
| ###
| ###
| 1.585
| 1.59
| 14,634,473
| ###
| ###
| ###
| ### |
2011-Sep-13 Tue
| ###
| 1.71
| ###
| ###
|
|
| 16.9
| 16.9
| 0.0 |
2011-Sep-12 Mon
| 1.79
| 1.8
| ###
| ###
|
|
| 4.9
| 4.9
| 0.0 |
2011-Sep-09 Fri
| 1.83
| ###
| 1.82
| 1.825
| 5,034,957
| ###
| 25.3
| 25.3
| ### |
2011-Sep-08 Thu
| 1.85
| 1.88
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2011-Sep-07 Wed
| 1.845
| 1.87
| ###
| 1.81
|
|
| 13.7
| 13.7
| ### |
2011-Sep-06 Tue
| 1.84
| 1.855
| 1.785
| ###
|
|
| 16.4
| 16.4
| 0.0 |
2011-Sep-05 Mon
| 1.955
| ###
| 1.88
| 1.89
|
|
| ###
| ###
| ### |
2011-Sep-02 Fri
| ###
| ###
| 1.985
| ###
| 6,009,287
| ###
| ###
| ###
| 0.0 |
2011-Sep-01 Thu
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-31 Wed
| ###
| ###
| ###
| ###
| 5,280,074
| 0
| ###
| ###
| 0.0 |
2011-Aug-30 Tue
| 2.2
| 2.22
| ###
| ###
| 7,869,856
| 8,735,540
| 16.7
| 16.7
| 0.0 |
2011-Aug-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-24 Wed
| ###
| ###
| ###
| ###
|
|
| 6.3
| 6.3
| 0.0 |
2011-Aug-23 Tue
| 2
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-19 Fri
| ###
| ###
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2011-Aug-18 Thu
| ###
| ###
| ###
| ###
| 8,645,442
| 0
| 16.6
| 16.6
| 0.0 |
2011-Aug-17 Wed
| ###
| 2.22
| ###
| 2.21
|
|
| ###
| ###
| 0.2 |
2011-Aug-16 Tue
| ###
| ###
| 2.26
| 2.28
|
|
| ###
| ###
| 0.2 |
2011-Aug-15 Mon
| 2.25
| 2.28
| 2.22
| 2.26
| 7,707,481
| ###
| ###
| ###
| ### |
2011-Aug-12 Fri
| 2.25
| ###
| 2.2
| 2.22
|
|
| 25.1
| 25.1
| 0.2 |
2011-Aug-11 Thu
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-10 Wed
| 2.23
| 2.28
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2011-Aug-09 Tue
| ###
| ###
| ###
| ###
| 13,966,523
| 0
| 70.2
| 70.2
| 0.0 |
2011-Aug-08 Mon
| ###
| ###
| ###
| ###
| 9,625,572
| 0
| ###
| ###
| 0.0 |
2011-Aug-05 Fri
| 2.25
| 2.25
| ###
| 2.22
|
|
| 43.6
| 43.6
| 0.2 |
2011-Aug-04 Thu
| 2.53
| 2.57
| 2.43
| 2.45
|
|
| ###
| ###
| 0.2 |
2011-Aug-03 Wed
| 2.55
| ###
| 2.52
| 2.54
|
|
| ###
| ###
| ### |
2011-Aug-02 Tue
| ###
| ###
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2011-Aug-01 Mon
| ###
| 2.75
| ###
| 2.73
|
|
| 79.4
| 79.4
| ### |
2011-Jul-29 Fri
| ###
| ###
| 2.55
| ###
| 9,394,057
| 11,977,422
| 79.3
| 79.3
| 0.0 |
2011-Jul-28 Thu
| ###
| ###
| ###
| ###
| 6,553,050
| 0
| ###
| ###
| 0.0 |
2011-Jul-27 Wed
| ###
| 2.79
| ###
| 2.73
| 8,155,888
| ###
| ###
| ###
| ### |
2011-Jul-26 Tue
| ###
| 2.71
| ###
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2011-Jul-25 Mon
| ###
| 2.76
| 2.59
| ###
| 6,884,474
| ###
| ###
| ###
| 0.0 |
2011-Jul-22 Fri
| 2.56
| 2.7
| 2.53
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-21 Thu
| ###
| 2.55
| ###
| 2.52
| 17,396,625
| ###
| 95.1
| 95.1
| ### |
2011-Jul-20 Wed
| 2.44
| 2.47
| ###
| ###
|
|
| 10.5
| 10.5
| 0.0 |
2011-Jul-19 Tue
| ###
| 2.4
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2011-Jul-18 Mon
| 2.49
| 2.5
| 2.42
| 2.43
|
|
| 16.7
| 16.7
| ### |
2011-Jul-15 Fri
| 2.52
| 2.55
| 2.47
| 2.51
|
|
| ###
| ###
| ### |
2011-Jul-14 Thu
| 2.54
| 2.55
| 2.5
| 2.53
|
|
| 35.2
| 35.2
| ### |
2011-Jul-13 Wed
| 2.5
| 2.54
| 2.45
| 2.52
| 5,595,750
| ###
| 73.7
| 73.7
| ### |
2011-Jul-12 Tue
| 2.51
| 2.54
| 2.43
| 2.46
|
|
| ###
| ###
| 0.2 |
2011-Jul-11 Mon
| ###
| ###
| 2.57
| 2.57
| 5,074,226
| 6,520,380
| 12.1
| 12.1
| ### |
2011-Jul-08 Fri
| ###
| 2.7
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2011-Jul-07 Thu
| ###
| ###
| ###
| ###
| 3,443,089
| 0
| 24.8
| 24.8
| 0.0 |
2011-Jul-06 Wed
| ###
| 2.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-05 Tue
| ###
| ###
| 2.59
| ###
| 6,685,041
| 8,657,128
| ###
| ###
| 0.0 |
2011-Jul-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-01 Fri
| 2.58
| ###
| 2.56
| ###
| 7,568,648
| ###
| ###
| ###
| 0.0 |
2011-Jun-30 Thu
| 2.47
| 2.54
| 2.44
| 2.52
| 14,771,375
| 36,780,723
| 73.4
| 73.4
| ### |
2011-Jun-29 Wed
| 2.45
| 2.48
| 2.41
| 2.43
|
|
| 25.3
| 25.3
| ### |
2011-Jun-28 Tue
| 2.45
| 2.48
| ###
| ###
| 9,290,381
| 11,520,072
| ###
| ###
| 0.0 |
2011-Jun-27 Mon
| 2.49
| 2.49
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2011-Jun-24 Fri
| ###
| ###
| 2.53
| 2.56
| 10,022,527
| ###
| ###
| ###
| 0.2 |
2011-Jun-23 Thu
| 2.49
| ###
| 2.48
| ###
| 13,573,628
| ###
| 95.9
| 95.9
| 0.0 |
2011-Jun-22 Wed
| ###
| 2.48
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2011-Jun-21 Tue
| ###
| ###
| 2.25
| 2.29
|
|
| 13.4
| 13.4
| ### |
2011-Jun-20 Mon
| 2.44
| 2.52
| ###
| ###
| 9,449,747
| 11,906,681
| ###
| ###
| 0.0 |
2011-Jun-17 Fri
| ###
| 2.48
| ###
| 2.42
|
|
| 80.2
| 80.2
| 0.2 |
2011-Jun-16 Thu
| 2.44
| 2.44
| ###
| ###
| 21,652,248
| 26,415,742
| 19.8
| 19.8
| 0.0 |
2011-Jun-15 Wed
| 2.59
| ###
| 2.47
| 2.49
| 16,600,170
| ###
| ###
| ###
| 0.2 |
2011-Jun-14 Tue
| ###
| 2.71
| 2.54
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-10 Fri
| 2.79
| 2.85
| 2.77
| 2.79
|
|
| 73.9
| 73.9
| ### |
2011-Jun-09 Thu
| 2.76
| 2.79
| ###
| 2.71
|
|
| ###
| ###
| ### |
2011-Jun-08 Wed
| 2.89
| ###
| 2.76
| 2.85
| 15,531,476
| ###
| 26.1
| 26.1
| ### |
2011-Jun-07 Tue
| ###
| ###
| 2.87
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2011-Jun-06 Mon
| ###
| ###
| 2.89
| ###
| 6,202,357
| ###
| 81.9
| 81.9
| 0.0 |
2011-Jun-03 Fri
| ###
| ###
| ###
| ###
|
|
| 16.5
| 16.5
| 0.0 |
2011-Jun-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-01 Wed
| ###
| 3.23
| ###
| 3.2
|
|
| 86.5
| 86.5
| 0.2 |
2011-May-31 Tue
| ###
| 3.2
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2011-May-30 Mon
| 3.26
| 3.28
| ###
| ###
| 5,436,148
| 8,915,282
| ###
| ###
| 0.0 |
2011-May-27 Fri
| 3.23
| 3.28
| ###
| 3.25
|
|
| ###
| ###
| 0.2 |
2011-May-26 Thu
| ###
| 3.27
| ###
| 3.25
| 6,927,585
| ###
| ###
| ###
| 0.2 |
2011-May-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-24 Tue
| ###
| ###
| ###
| ###
| 5,674,745
| 0
| ###
| ###
| 0.0 |
2011-May-23 Mon
| ###
| 3.2
| ###
| ###
| 5,953,927
| 9,526,283
| 35.0
| 35.0
| 0.0 |
2011-May-20 Fri
| 3.27
| ###
| 3.22
| 3.23
| 5,171,175
| ###
| ###
| ###
| ### |
2011-May-19 Thu
| 3.24
| 3.28
| 3.21
| 3.23
|
|
| 28.2
| 28.2
| ### |
2011-May-18 Wed
| ###
| 3.23
| ###
| ###
| 11,597,181
| 18,729,447
| ###
| ###
| 0.0 |
2011-May-17 Tue
| ###
| 3.22
| ###
| ###
| 9,437,727
| 15,194,740
| ###
| ###
| 0.0 |
2011-May-16 Mon
| 3.2
| 3.23
| ###
| ###
| 9,307,944
| 15,032,329
| 14.7
| 14.7
| 0.0 |
2011-May-13 Fri
| ###
| ###
| 3.27
| 3.29
|
|
| ###
| ###
| ### |
2011-May-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-11 Wed
| 3.44
| 3.44
| ###
| 3.44
|
|
| 68.4
| 68.4
| 0.2 |
2011-May-10 Tue
| 3.46
| 3.51
| 3.41
| 3.41
|
|
| ###
| ###
| ### |
2011-May-09 Mon
| ###
| 3.45
| ###
| 3.41
| 6,066,689
| ###
| 82.8
| 82.8
| ### |
2011-May-06 Fri
| ###
| ###
| 3.27
| 3.28
|
|
| ###
| ###
| 0.2 |
2011-May-05 Thu
| ###
| 3.4
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-04 Wed
| ###
| 3.42
| 3.26
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-03 Tue
| ###
| 3.4
| ###
| ###
| 11,825,143
| 20,102,743
| ###
| ###
| 0.0 |
2011-May-02 Mon
| ###
| 3.43
| 3.21
| 3.25
|
|
| ###
| ###
| 0.2 |
2011-Apr-29 Fri
| ###
| 3.44
| 3.27
| ###
| 9,959,120
| 33,412,847
| 26.1
| 26.1
| 0.0 |
2011-Apr-28 Thu
| 3.54
| 3.59
| ###
| 3.45
|
|
| 21.0
| 21.0
| ### |
2011-Apr-27 Wed
| ###
| ###
| 3.52
| 3.56
|
|
| 34.0
| 34.0
| 0.3 |
2011-Apr-21 Thu
| 3.7
| 3.72
| ###
| ###
| 5,307,377
| 9,871,721
| ###
| ###
| 0.0 |
2011-Apr-20 Wed
| 3.74
| 3.75
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2011-Apr-19 Tue
| 3.75
| 3.75
| ###
| 3.71
|
|
| ###
| ###
| ### |
2011-Apr-18 Mon
| 3.75
| 3.8
| ###
| 3.8
|
|
| ###
| ###
| ### |
2011-Apr-15 Fri
| ###
| 3.72
| 3.58
| ###
| 6,339,278
| ###
| 79.4
| 79.4
| 0.0 |
2011-Apr-14 Thu
| 3.57
| 3.59
| 3.53
| 3.55
|
|
| 32.3
| 32.3
| ### |
2011-Apr-13 Wed
| 3.5
| 3.75
| ###
| 3.58
|
|
| ###
| ###
| 0.3 |
2011-Apr-12 Tue
| ###
| 3.7
| 3.52
| 3.53
|
|
| 14.7
| 14.7
| 0.3 |
2011-Apr-11 Mon
| 3.74
| 3.8
| 3.71
| 3.71
|
|
| ###
| ###
| ### |
2011-Apr-08 Fri
| 3.7
| 3.77
| ###
| 3.74
| 5,580,677
| 10,519,576
| 73.6
| 73.6
| 0.3 |
2011-Apr-07 Thu
| 3.78
| 3.82
| 3.7
| 3.71
|
|
| 21.2
| 21.2
| ### |
2011-Apr-06 Wed
| ###
| ###
| 3.81
| 3.82
|
|
| 11.9
| 11.9
| 0.3 |
2011-Apr-05 Tue
| 3.85
| ###
| 3.83
| ###
| 11,004,047
| 21,072,750
| ###
| ###
| 0.0 |
2011-Apr-04 Mon
| 3.74
| 3.81
| 3.72
| 3.79
| 6,637,140
| ###
| ###
| ###
| ### |
2011-Apr-01 Fri
| ###
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-31 Thu
| ###
| ###
| 3.59
| ###
| 3,683,329
| 6,611,575
| ###
| ###
| 0.0 |
2011-Mar-30 Wed
| ###
| ###
| 3.55
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-29 Tue
| ###
| ###
| 3.57
| ###
| 7,826,459
| 13,970,229
| ###
| ###
| 0.0 |
2011-Mar-28 Mon
| 3.79
| 3.79
| 3.72
| 3.75
|
|
| ###
| ###
| 0.3 |
2011-Mar-25 Fri
| 3.78
| 3.87
| 3.73
| 3.85
|
|
| 77.8
| 77.8
| 0.3 |
2011-Mar-24 Thu
| 3.74
| 3.78
| ###
| 3.71
|
|
| 22.4
| 22.4
| ### |
2011-Mar-23 Wed
| ###
| 3.7
| 3.57
| ###
| 10,397,982
| ###
| 72.0
| 72.0
| 0.0 |
2011-Mar-22 Tue
| 3.77
| 3.82
| 3.57
| 3.59
| 18,961,678
| ###
| ###
| ###
| ### |
2011-Mar-21 Mon
| 3.79
| 3.79
| ###
| ###
| 11,980,945
| ###
| 13.3
| 13.3
| 0.0 |
2011-Mar-18 Fri
| 3.53
| 3.7
| 3.44
| ###
| 21,312,570
| 76,085,874
| ###
| ###
| 0.0 |
2011-Mar-17 Thu
| 3.2
| 3.49
| ###
| ###
| 36,778,623
| ###
| ###
| ###
| 0.0 |
2011-Mar-16 Wed
| 3.51
| 3.81
| 3.51
| 3.7
| 29,721,523
| 108,780,774
| ###
| ###
| 0.3 |
2011-Mar-15 Tue
| 3.83
| 3.88
| 3.23
| 3.26
| 35,720,940
| 126,987,941
| ###
| ###
| 0.2 |
2011-Mar-14 Mon
| 4.27
| ###
| 3.89
| ###
|
|
| 8.4
| 8.4
| 0.0 |
2011-Mar-11 Fri
| 4.79
| 4.8
| ###
| 4.73
|
|
| 25.9
| 25.9
| 0.3 |
2011-Mar-10 Thu
| 4.87
| ###
| 4.81
| 4.83
|
|
| 51.1
| 51.1
| 0.3 |
2011-Mar-09 Wed
| ###
| ###
| ###
| 5
| 4,551,675
| 0
| 38.4
| 38.4
| 0.4 |
2011-Mar-08 Tue
| 4.89
| ###
| 4.89
| 5
|
|
| 86.0
| 86.0
| 0.4 |
2011-Mar-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-04 Fri
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2011-Mar-03 Thu
| 4.86
| ###
| 4.84
| 4.87
| 2,180,557
| 5,276,947
| 67.3
| 67.3
| 0.3 |
2011-Mar-02 Wed
| ###
| ###
| 4.85
| 4.89
| 5,190,425
| 12,586,780
| 28.3
| 28.3
| ### |
2011-Mar-01 Tue
| 5
| ###
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2011-Feb-28 Mon
| ###
| ###
| ###
| ###
| 2,008,173
| 0
| ###
| ###
| 0.0 |
2011-Feb-25 Fri
| ###
| ###
| 4.83
| 4.89
|
|
| ###
| ###
| ### |
2011-Feb-24 Thu
| 4.89
| ###
| 4.85
| ###
| 4,115,154
| 9,979,248
| ###
| ###
| 0.0 |
2011-Feb-23 Wed
| 4.8
| ###
| 4.8
| 4.82
| 3,472,075
| 8,332,980
| ###
| ###
| 0.3 |
2011-Feb-22 Tue
| ###
| ###
| 4.87
| 4.88
|
|
| ###
| ###
| 0.3 |
2011-Feb-21 Mon
| ###
| ###
| ###
| ###
| 3,583,652
| 0
| ###
| ###
| 0.0 |
2011-Feb-18 Fri
| ###
| ###
| ###
| ###
| 2,627,028
| 0
| ###
| ###
| 0.0 |
2011-Feb-17 Thu
| 5.21
| 5.25
| ###
| ###
| 6,702,483
| ###
| 17.0
| 17.0
| 0.0 |
2011-Feb-16 Wed
| ###
| ###
| 5.2
| 5.21
|
|
| ###
| ###
| 0.4 |
2011-Feb-15 Tue
| ###
| 5.47
| ###
| 5.41
|
|
| ###
| ###
| ### |
2011-Feb-14 Mon
| ###
| ###
| ###
| ###
| 2,454,746
| 0
| 67.1
| 67.1
| 0.0 |
2011-Feb-11 Fri
| ###
| ###
| ###
| ###
| 2,845,149
| 0
| ###
| ###
| 0.0 |
2011-Feb-10 Thu
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2011-Feb-09 Wed
| ###
| ###
| 5.26
| 5.28
|
|
| 36.5
| 36.5
| 0.4 |
2011-Feb-08 Tue
| 5.23
| 5.28
| ###
| 5.23
| 5,192,029
| 13,706,956
| 71.2
| 71.2
| ### |
2011-Feb-07 Mon
| 5.24
| 5.26
| ###
| 5.21
|
|
| 32.1
| 32.1
| 0.4 |
2011-Feb-04 Fri
| 5.2
| 5.28
| ###
| 5.21
|
|
| 63.5
| 63.5
| 0.4 |
2011-Feb-03 Thu
| 5.47
| 5.49
| 5.27
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-02 Wed
| 5.45
| 5.51
| 5.41
| 5.44
|
|
| ###
| ###
| 0.4 |
2011-Feb-01 Tue
| ###
| ###
| ###
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2011-Jan-31 Mon
| 4.87
| ###
| 4.87
| 4.89
|
|
| ###
| ###
| ### |
2011-Jan-28 Fri
| ###
| ###
| 4.77
| 4.83
| 7,537,059
| 17,975,885
| ###
| ###
| 0.3 |
2011-Jan-27 Thu
| ###
| ###
| ###
| ###
| 7,835,782
| 0
| ###
| ###
| 0.0 |
2011-Jan-25 Tue
| ###
| ###
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2011-Jan-24 Mon
| ###
| ###
| ###
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2011-Jan-21 Fri
| 5.4
| 5.43
| ###
| ###
| 9,962,081
| 27,047,049
| ###
| ###
| 0.0 |
2011-Jan-20 Thu
| 5.55
| 5.55
| 5.41
| 5.46
|
|
| ###
| ###
| ### |
2011-Jan-19 Wed
| 5.49
| ###
| 5.46
| 5.57
| 5,587,647
| 15,254,276
| 74.9
| 74.9
| 0.4 |
2011-Jan-18 Tue
| ###
| ###
| 5.26
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2011-Jan-17 Mon
| 5.4
| 5.41
| ###
| ###
| 1,446,471
| ###
| ###
| ###
| 0.0 |
2011-Jan-14 Fri
| ###
| 5.41
| 5.29
| 5.41
| 2,414,849
| 12,919,442
| 63.9
| 63.9
| ### |
2011-Jan-13 Thu
| 5.4
| 5.48
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2011-Jan-12 Wed
| ###
| 5.2
| ###
| 5.2
| 6,097,178
| ###
| ###
| ###
| ### |
2011-Jan-11 Tue
| ###
| 5
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2011-Jan-10 Mon
| ###
| ###
| 5
| ###
| 2,881,042
| ###
| ###
| ###
| 0.0 |
2011-Jan-07 Fri
| ###
| ###
| 5
| ###
| 4,232,549
| 10,581,372
| 73.3
| 73.3
| 0.0 |
2011-Jan-06 Thu
| ###
| ###
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2011-Jan-05 Wed
| ###
| ###
| ###
| ###
| 3,148,983
| 0
| ###
| ###
| 0.0 |
2011-Jan-04 Tue
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2010-Dec-31 Fri
| ###
| 5
| ###
| ###
| 808,752
| 2,021,880
| ###
| ###
| 0.0 |
2010-Dec-30 Thu
| ###
| 5
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2010-Dec-29 Wed
| ###
| ###
| ###
| ###
| 900,320
| 0
| 69.6
| 69.6
| 0.0 |
2010-Dec-24 Fri
| ###
| ###
| ###
| ###
| 567,224
| 0
| ###
| ###
| 0.0 |
2010-Dec-23 Thu
| ###
| ###
| ###
| ###
| 1,611,185
| 0
| ###
| ###
| 0.0 |
2010-Dec-22 Wed
| ###
| ###
| ###
| ###
| 3,245,844
| 0
| ###
| ###
| 0.0 |
2010-Dec-21 Tue
| 5
| ###
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2010-Dec-20 Mon
| ###
| ###
| ###
| ###
| 3,243,224
| 0
| 84.2
| 84.2
| 0.0 |
2010-Dec-17 Fri
| 5
| ###
| ###
| ###
| 4,952,978
| 0
| 18.7
| 18.7
| 0.0 |
2010-Dec-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-14 Tue
| ###
| ###
| 4.85
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-10 Fri
| ###
| ###
| ###
| 5
|
|
| 30.5
| 30.5
| 0.4 |
2010-Dec-09 Thu
| ###
| ###
| ###
| ###
| 3,002,955
| 0
| ###
| ###
| 0.0 |
2010-Dec-08 Wed
| ###
| ###
| ###
| ###
| 6,231,644
| 0
| ###
| ###
| 0.0 |
2010-Dec-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-06 Mon
| ###
| ###
| ###
| ###
| 4,043,654
| 0
| 72.7
| 72.7
| 0.0 |
2010-Dec-03 Fri
| ###
| ###
| ###
| ###
| 4,446,926
| 0
| ###
| ###
| 0.0 |
2010-Dec-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-01 Wed
| ###
| 5
| 4.88
| 5
|
|
| ###
| ###
| 0.4 |
2010-Nov-30 Tue
| ###
| ###
| 4.85
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-29 Mon
| ###
| 5
| 4.85
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2010-Nov-26 Fri
| 5
| ###
| 4.89
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2010-Nov-25 Thu
| 4.77
| 4.88
| 4.75
| 4.86
|
|
| 83.2
| 83.2
| 0.3 |
2010-Nov-24 Wed
| ###
| ###
| 4.53
| 4.58
|
|
| 20.5
| 20.5
| 0.3 |
2010-Nov-23 Tue
| ###
| ###
| 4.55
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-22 Mon
| ###
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-18 Thu
| 4.48
| 4.59
| 4.44
| 4.57
|
|
| ###
| ###
| ### |
2010-Nov-17 Wed
| 4.4
| 4.44
| ###
| ###
| 8,408,075
| 18,665,926
| ###
| ###
| 0.0 |
2010-Nov-16 Tue
| ###
| 4.72
| 4.56
| 4.59
|
|
| ###
| ###
| 0.3 |
2010-Nov-15 Mon
| ###
| 4.73
| ###
| 4.71
| 5,033,828
| ###
| 82.7
| 82.7
| ### |
2010-Nov-12 Fri
| 4.89
| ###
| 4.75
| 4.83
|
|
| ###
| ###
| 0.3 |
2010-Nov-11 Thu
| 4.73
| 4.84
| 4.72
| 4.82
| 4,812,986
| 23,006,073
| ###
| ###
| 0.3 |
2010-Nov-10 Wed
| 4.75
| 4.88
| ###
| ###
| 5,551,753
| 13,546,277
| ###
| ###
| 0.0 |
2010-Nov-09 Tue
| 4.75
| 4.79
| ###
| ###
| 5,901,527
| 14,134,157
| 22.8
| 22.8
| 0.0 |
2010-Nov-08 Mon
| ###
| 4.79
| ###
| ###
| 8,907,244
| 21,332,849
| ###
| ###
| 0.0 |
2010-Nov-05 Fri
| 4.4
| 4.5
| ###
| 4.48
|
|
| ###
| ###
| ### |
2010-Nov-04 Thu
| ###
| ###
| 4.25
| 4.29
| 7,168,843
| ###
| 26.7
| 26.7
| ### |
2010-Nov-03 Wed
| 4.24
| ###
| ###
| 4.26
| 4,920,283
| 0
| 71.4
| 71.4
| 0.3 |
2010-Nov-02 Tue
| ###
| 4.2
| ###
| ###
| 1,577,551
| 3,312,857
| ###
| ###
| 0.0 |
2010-Nov-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-28 Thu
| ###
| 4.24
| ###
| ###
| 11,569,578
| ###
| ###
| ###
| 0.0 |
2010-Oct-27 Wed
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2010-Oct-26 Tue
| ###
| ###
| ###
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2010-Oct-25 Mon
| 4.29
| ###
| 4.22
| 4.24
| 6,271,357
| ###
| 21.4
| 21.4
| 0.3 |
2010-Oct-22 Fri
| ###
| ###
| ###
| 4.22
|
|
| ###
| ###
| ### |
2010-Oct-21 Thu
| ###
| ###
| ###
| ###
| 3,813,188
| 0
| 27.3
| 27.3
| 0.0 |
2010-Oct-20 Wed
| 3.88
| ###
| 3.84
| ###
| 4,270,454
| 8,199,271
| ###
| ###
| 0.0 |
2010-Oct-19 Tue
| ###
| ###
| ###
| ###
| 8,016,827
| 0
| ###
| ###
| 0.0 |
2010-Oct-18 Mon
| ###
| ###
| ###
| ###
| 5,704,740
| 0
| ###
| ###
| 0.0 |
2010-Oct-15 Fri
| ###
| ###
| ###
| ###
| 12,826,677
| 0
| ###
| ###
| 0.0 |
2010-Oct-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-13 Wed
| ###
| 3.79
| ###
| 3.79
|
|
| 85.4
| 85.4
| ### |
2010-Oct-12 Tue
| 3.78
| 3.78
| ###
| ###
| 4,990,228
| ###
| ###
| ###
| 0.0 |
2010-Oct-11 Mon
| ###
| 3.8
| ###
| 3.78
|
|
| 84.1
| 84.1
| 0.3 |
2010-Oct-08 Fri
| ###
| 3.7
| ###
| ###
| 3,134,853
| 5,799,478
| ###
| ###
| 0.0 |
2010-Oct-07 Thu
| ###
| 3.77
| ###
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2010-Oct-06 Wed
| 3.57
| ###
| 3.53
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2010-Oct-05 Tue
| 3.56
| 3.56
| 3.46
| 3.52
| 6,017,576
| ###
| ###
| ###
| ### |
2010-Oct-04 Mon
| ###
| ###
| 3.56
| 3.58
|
|
| 15.6
| 15.6
| 0.3 |
2010-Oct-01 Fri
| 3.57
| 3.76
| 3.53
| 3.76
|
|
| ###
| ###
| 0.3 |
2010-Sep-30 Thu
| ###
| ###
| 3.53
| 3.59
|
|
| 23.1
| 23.1
| ### |
2010-Sep-29 Wed
| 3.73
| 3.74
| 3.7
| 3.7
| 4,976,459
| 18,512,427
| ###
| ###
| 0.3 |
2010-Sep-28 Tue
| 3.71
| 3.73
| 3.7
| 3.7
|
|
| 28.3
| 28.3
| 0.3 |
2010-Sep-27 Mon
| 3.76
| 3.77
| 3.7
| 3.72
|
|
| ###
| ###
| 0.3 |
2010-Sep-24 Fri
| 3.7
| 3.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-23 Thu
| 3.71
| 3.75
| 3.71
| 3.75
|
|
| ###
| ###
| 0.3 |
2010-Sep-22 Wed
| 3.76
| 3.78
| 3.74
| 3.75
|
|
| 31.1
| 31.1
| 0.3 |
2010-Sep-21 Tue
| 3.76
| 3.76
| 3.72
| 3.74
|
|
| ###
| ###
| 0.3 |
2010-Sep-20 Mon
| 3.73
| 3.76
| 3.72
| 3.75
|
|
| ###
| ###
| 0.3 |
2010-Sep-17 Fri
| 3.72
| 3.77
| 3.7
| 3.76
|
|
| ###
| ###
| 0.3 |
2010-Sep-16 Thu
| 3.74
| 3.75
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2010-Sep-15 Wed
| 3.8
| 3.8
| 3.7
| 3.75
| 6,725,381
| 25,220,178
| 18.6
| 18.6
| 0.3 |
2010-Sep-14 Tue
| 3.83
| 3.86
| 3.81
| 3.82
| 3,251,351
| ###
| 31.0
| 31.0
| 0.3 |
2010-Sep-13 Mon
| 3.8
| 3.84
| 3.78
| 3.81
|
|
| 69.2
| 69.2
| 0.3 |
2010-Sep-10 Fri
| 3.85
| 3.85
| 3.75
| 3.79
| 4,366,687
| ###
| ###
| ###
| ### |
2010-Sep-09 Thu
| 3.89
| 3.89
| 3.81
| 3.82
|
|
| ###
| ###
| 0.3 |
2010-Sep-08 Wed
| 3.88
| 3.88
| 3.79
| 3.81
|
|
| ###
| ###
| 0.3 |
2010-Sep-07 Tue
| 3.86
| ###
| 3.83
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2010-Sep-06 Mon
| 3.89
| ###
| 3.84
| 3.89
| 2,436,159
| 4,677,425
| 63.6
| 63.6
| 0.3 |
2010-Sep-03 Fri
| 3.86
| 3.87
| 3.84
| 3.87
| 3,278,229
| 12,637,572
| ###
| ###
| ### |
2010-Sep-02 Thu
| 3.89
| ###
| 3.81
| 3.84
|
|
| 25.2
| 25.2
| 0.3 |
2010-Sep-01 Wed
| 3.77
| 3.83
| 3.73
| 3.8
|
|
| 65.1
| 65.1
| ### |
2010-Aug-31 Tue
| 3.73
| 3.77
| 3.71
| 3.71
|
|
| 29.9
| 29.9
| ### |
2010-Aug-30 Mon
| 3.75
| 3.82
| 3.75
| 3.79
|
|
| ###
| ###
| ### |
2010-Aug-27 Fri
| 3.72
| 3.76
| ###
| 3.71
|
|
| ###
| ###
| ### |
2010-Aug-26 Thu
| 3.75
| 3.76
| 3.7
| 3.73
| 6,518,070
| ###
| 27.6
| 27.6
| ### |
2010-Aug-25 Wed
| 3.8
| 3.82
| 3.71
| 3.74
|
|
| 25.1
| 25.1
| 0.3 |
2010-Aug-24 Tue
| 3.84
| ###
| 3.81
| 3.86
|
|
| ###
| ###
| 0.3 |
2010-Aug-23 Mon
| 3.87
| ###
| 3.87
| 3.89
|
|
| 76.4
| 76.4
| 0.3 |
2010-Aug-20 Fri
| ###
| ###
| 3.85
| 3.87
| 2,901,125
| ###
| ###
| ###
| ### |
2010-Aug-19 Thu
| ###
| ###
| ###
| 4
| 2,099,883
| 0
| 79.3
| 79.3
| 0.3 |
2010-Aug-18 Wed
| ###
| ###
| ###
| ###
| 2,326,971
| 0
| 30.4
| 30.4
| 0.0 |
2010-Aug-17 Tue
| ###
| ###
| ###
| ###
| 2,797,087
| 0
| 78.7
| 78.7
| 0.0 |
2010-Aug-16 Mon
| 3.87
| 4
| 3.86
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-13 Fri
| 3.85
| ###
| 3.85
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2010-Aug-12 Thu
| 3.85
| 3.88
| 3.8
| 3.84
| 3,407,087
| ###
| 33.1
| 33.1
| 0.3 |
2010-Aug-11 Wed
| ###
| ###
| ###
| ###
| 3,548,748
| 0
| ###
| ###
| 0.0 |
2010-Aug-10 Tue
| ###
| ###
| ###
| 4
| 3,628,970
| 0
| 39.7
| 39.7
| 0.3 |
2010-Aug-09 Mon
| 4
| ###
| ###
| ###
| 2,692,670
| 0
| 62.5
| 62.5
| 0.0 |
2010-Aug-06 Fri
| ###
| ###
| ###
| 4
| 2,735,529
| 0
| ###
| ###
| 0.3 |
2010-Aug-05 Thu
| 3.89
| ###
| 3.84
| ###
| 6,572,756
| ###
| ###
| ###
| 0.0 |
2010-Aug-04 Wed
| 3.85
| 3.87
| 3.8
| 3.82
|
|
| ###
| ###
| 0.3 |
2010-Aug-03 Tue
| ###
| ###
| 3.83
| 3.88
| 1,404,424
| 2,689,471
| ###
| ###
| 0.3 |
2010-Aug-02 Mon
| 3.89
| ###
| 3.86
| 3.87
| 1,355,387
| ###
| ###
| ###
| ### |
2010-Jul-30 Fri
| 3.85
| 3.87
| 3.81
| 3.85
|
|
| ###
| ###
| 0.3 |
2010-Jul-29 Thu
| 3.89
| ###
| 3.81
| 3.89
|
|
| 67.8
| 67.8
| 0.3 |
2010-Jul-28 Wed
| 3.85
| ###
| 3.83
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2010-Jul-27 Tue
| 3.76
| 3.85
| 3.76
| 3.78
| 4,998,657
| 19,019,889
| ###
| ###
| 0.3 |
2010-Jul-26 Mon
| 3.75
| 3.75
| ###
| 3.7
|
|
| 20.9
| 20.9
| 0.3 |
2010-Jul-23 Fri
| ###
| ###
| ###
| ###
| 3,908,826
| 0
| ###
| ###
| 0.0 |
2010-Jul-22 Thu
| 3.5
| ###
| 3.5
| 3.54
|
|
| 79.5
| 79.5
| 0.3 |
2010-Jul-21 Wed
| 3.55
| ###
| 3.46
| 3.54
|
|
| 30.9
| 30.9
| 0.3 |
2010-Jul-20 Tue
| 3.57
| ###
| 3.49
| 3.58
|
|
| ###
| ###
| 0.3 |
2010-Jul-19 Mon
| ###
| ###
| 3.54
| ###
| 3,166,124
| ###
| ###
| ###
| 0.0 |
2010-Jul-16 Fri
| 3.7
| 3.75
| ###
| 3.73
|
|
| ###
| ###
| ### |
2010-Jul-15 Thu
| 3.75
| 3.75
| ###
| ###
| 1,938,943
| ###
| ###
| ###
| 0.0 |
2010-Jul-14 Wed
| 3.75
| 3.77
| 3.71
| 3.76
| 1,919,057
| 7,177,273
| ###
| ###
| 0.3 |
2010-Jul-13 Tue
| 3.77
| 3.79
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2010-Jul-12 Mon
| ###
| 3.78
| ###
| 3.74
| 2,900,580
| ###
| ###
| ###
| 0.3 |
2010-Jul-09 Fri
| 3.56
| 3.7
| 3.56
| ###
| 2,026,743
| 7,357,077
| 86.2
| 86.2
| 0.0 |
2010-Jul-08 Thu
| 3.56
| 3.56
| 3.5
| 3.55
| 2,924,553
| 10,323,672
| 29.6
| 29.6
| ### |
2010-Jul-07 Wed
| 3.49
| 3.51
| 3.44
| 3.46
| 2,182,174
| 7,583,054
| ###
| ###
| 0.2 |
2010-Jul-06 Tue
| 3.4
| 3.51
| ###
| 3.49
|
|
| ###
| ###
| ### |
2010-Jul-05 Mon
| 3.45
| 3.51
| 3.4
| 3.41
|
|
| ###
| ###
| ### |
2010-Jul-02 Fri
| 3.49
| 3.52
| 3.43
| 3.45
|
|
| ###
| ###
| ### |
2010-Jul-01 Thu
| 3.5
| 3.54
| 3.42
| 3.43
|
|
| 17.5
| 17.5
| 0.2 |
2010-Jun-30 Wed
| 3.57
| 3.59
| 3.52
| 3.59
|
|
| 68.4
| 68.4
| ### |
2010-Jun-29 Tue
| 3.7
| 3.76
| ###
| ###
| 3,829,452
| ###
| ###
| ###
| 0.0 |
2010-Jun-28 Mon
| 3.73
| 3.75
| ###
| ###
| 3,087,321
| 5,788,726
| ###
| ###
| 0.0 |
2010-Jun-25 Fri
| 3.77
| 3.83
| 3.75
| 3.76
| 3,459,453
| 13,111,326
| 36.9
| 36.9
| 0.3 |
2010-Jun-24 Thu
| 3.81
| 3.85
| 3.78
| 3.79
| 2,780,876
| 10,609,041
| ###
| ###
| ### |
2010-Jun-23 Wed
| 3.85
| ###
| 3.78
| 3.79
| 3,867,523
| ###
| ###
| ###
| ### |
2010-Jun-22 Tue
| ###
| ###
| 3.87
| ###
|
|
| 38.3
| 38.3
| 0.0 |
2010-Jun-21 Mon
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-18 Fri
| ###
| 4
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2010-Jun-17 Thu
| ###
| ###
| ###
| ###
| 3,457,343
| 0
| 73.6
| 73.6
| 0.0 |
2010-Jun-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-15 Tue
| ###
| ###
| 3.87
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2010-Jun-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-10 Thu
| 3.76
| 3.87
| 3.75
| 3.84
| 3,367,741
| ###
| 83.3
| 83.3
| 0.3 |
2010-Jun-09 Wed
| 3.74
| 3.83
| 3.72
| 3.78
| 5,200,371
| ###
| 84.1
| 84.1
| 0.3 |
2010-Jun-08 Tue
| 3.76
| 3.86
| 3.73
| 3.77
| 4,483,779
| 17,015,941
| ###
| ###
| ### |
2010-Jun-07 Mon
| 3.78
| 3.84
| 3.73
| 3.77
|
|
| ###
| ###
| ### |
2010-Jun-04 Fri
| ###
| ###
| 3.87
| 3.89
| 2,303,187
| ###
| 19.0
| 19.0
| 0.3 |
2010-Jun-03 Thu
| 3.89
| ###
| 3.85
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-02 Wed
| ###
| ###
| 3.81
| 3.85
| 3,621,221
| 6,898,426
| 30.9
| 30.9
| 0.3 |
2010-Jun-01 Tue
| ###
| ###
| 3.82
| 3.89
|
|
| ###
| ###
| 0.3 |
2010-May-31 Mon
| 3.86
| ###
| 3.82
| ###
| 4,825,086
| ###
| 85.5
| 85.5
| 0.0 |
2010-May-28 Fri
| 3.86
| 3.88
| 3.78
| 3.87
| 3,636,546
| 13,927,971
| ###
| ###
| ### |
2010-May-27 Thu
| 3.71
| 3.83
| ###
| 3.83
|
|
| ###
| ###
| ### |
2010-May-26 Wed
| 3.77
| 3.78
| ###
| 3.74
| 5,221,785
| 9,869,173
| ###
| ###
| 0.3 |
2010-May-25 Tue
| 3.73
| 3.77
| ###
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2010-May-24 Mon
| 3.7
| 3.79
| ###
| 3.79
|
|
| 79.1
| 79.1
| ### |
2010-May-21 Fri
| ###
| 3.79
| 3.55
| 3.75
|
|
| 69.9
| 69.9
| 0.3 |
2010-May-20 Thu
| 3.87
| ###
| 3.76
| 3.77
|
|
| 29.0
| 29.0
| ### |
2010-May-19 Wed
| 3.8
| 3.83
| 3.7
| 3.81
| 3,729,973
| 14,043,348
| 82.4
| 82.4
| 0.3 |
2010-May-18 Tue
| ###
| ###
| 3.8
| 3.86
| 5,271,026
| 10,014,949
| 29.7
| 29.7
| 0.3 |
2010-May-17 Mon
| ###
| ###
| 3.84
| 3.87
|
|
| ###
| ###
| ### |
2010-May-14 Fri
| ###
| ###
| ###
| ###
| 3,163,028
| 0
| 30.1
| 30.1
| 0.0 |
2010-May-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-12 Wed
| ###
| ###
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2010-May-11 Tue
| ###
| ###
| ###
| 4
|
|
| 49.0
| 49.0
| 0.3 |
2010-May-10 Mon
| 3.79
| ###
| 3.75
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-07 Fri
| 3.58
| 3.84
| 3.55
| 3.7
|
|
| 74.1
| 74.1
| 0.3 |
2010-May-06 Thu
| 3.71
| 3.76
| ###
| ###
| 7,154,172
| 13,449,843
| ###
| ###
| 0.0 |
2010-May-05 Wed
| 3.75
| 3.81
| ###
| 3.72
| 9,213,642
| 17,551,988
| 31.3
| 31.3
| 0.3 |
2010-May-04 Tue
| 3.86
| ###
| 3.84
| ###
| 5,458,281
| ###
| 89.9
| 89.9
| 0.0 |
2010-May-03 Mon
| ###
| ###
| 3.8
| 3.85
| 5,652,950
| ###
| 23.4
| 23.4
| 0.3 |
2010-Apr-30 Fri
| 3.72
| ###
| ###
| 4
|
|
| 96.5
| 96.5
| 0.3 |
2010-Apr-29 Thu
| 3.73
| 3.77
| ###
| ###
| 3,846,488
| 7,250,629
| 32.9
| 32.9
| 0.0 |
2010-Apr-28 Wed
| 3.76
| 3.79
| 3.72
| 3.76
|
|
| 69.0
| 69.0
| 0.3 |
2010-Apr-27 Tue
| 3.85
| ###
| 3.84
| 3.86
|
|
| 76.6
| 76.6
| 0.3 |
2010-Apr-23 Fri
| 3.87
| 3.88
| 3.81
| 3.84
|
|
| 28.1
| 28.1
| 0.3 |
2010-Apr-22 Thu
| ###
| ###
| 3.87
| ###
| 5,755,453
| ###
| ###
| ###
| 0.0 |
2010-Apr-21 Wed
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2010-Apr-20 Tue
| ###
| ###
| ###
| ###
| 3,223,854
| 0
| 70.6
| 70.6
| 0.0 |
2010-Apr-19 Mon
| ###
| ###
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2010-Apr-16 Fri
| ###
| ###
| ###
| ###
| 4,097,645
| 0
| 22.8
| 22.8
| 0.0 |
2010-Apr-15 Thu
| 4.2
| 4.21
| ###
| ###
| 3,940,620
| ###
| ###
| ###
| 0.0 |
2010-Apr-14 Wed
| ###
| 4.21
| ###
| ###
| 4,634,245
| 9,755,085
| ###
| ###
| 0.0 |
2010-Apr-13 Tue
| 4.22
| 4.27
| ###
| ###
|
|
| 39.3
| 39.3
| 0.0 |
2010-Apr-12 Mon
| ###
| ###
| 4.28
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2010-Apr-09 Fri
| 4.22
| ###
| ###
| ###
| 4,555,682
| 0
| 85.0
| 85.0
| 0.0 |
2010-Apr-08 Thu
| ###
| ###
| 4.24
| 4.27
|
|
| ###
| ###
| ### |
2010-Apr-07 Wed
| ###
| 4.4
| ###
| ###
| 5,319,987
| 11,703,971
| ###
| ###
| 0.0 |
2010-Apr-06 Tue
| ###
| 4.42
| 4.28
| 4.4
|
|
| 80.8
| 80.8
| 0.3 |
2010-Apr-01 Thu
| ###
| 4.24
| ###
| 4.2
|
|
| 92.8
| 92.8
| ### |
2010-Mar-31 Wed
| ###
| ###
| ###
| ###
| 2,508,151
| 0
| ###
| ###
| 0.0 |
2010-Mar-30 Tue
| ###
| ###
| ###
| 4
| 3,159,755
| 0
| 74.5
| 74.5
| 0.3 |
2010-Mar-29 Mon
| 3.88
| ###
| 3.86
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2010-Mar-26 Fri
| ###
| ###
| 3.83
| 3.88
| 5,122,183
| 9,808,980
| ###
| ###
| 0.3 |
2010-Mar-25 Thu
| ###
| ###
| ###
| ###
| 2,815,042
| 0
| ###
| ###
| 0.0 |
2010-Mar-24 Wed
| ###
| ###
| ###
| ###
| 6,390,870
| 0
| 88.0
| 88.0
| 0.0 |
2010-Mar-23 Tue
| ###
| ###
| ###
| ###
| 4,869,847
| 0
| 14.3
| 14.3
| 0.0 |
2010-Mar-22 Mon
| ###
| 4
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2010-Mar-19 Fri
| ###
| ###
| ###
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2010-Mar-18 Thu
| ###
| ###
| ###
| ###
| 5,272,188
| 0
| 20.2
| 20.2
| 0.0 |
2010-Mar-17 Wed
| 3.85
| ###
| 3.82
| ###
| 8,146,446
| ###
| 86.2
| 86.2
| 0.0 |
2010-Mar-16 Tue
| 3.73
| 3.81
| 3.71
| 3.8
| 4,641,389
| 17,451,622
| 85.0
| 85.0
| ### |
2010-Mar-15 Mon
| ###
| 3.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-12 Fri
| ###
| 3.72
| ###
| 3.7
| 2,563,782
| ###
| ###
| ###
| 0.3 |
2010-Mar-11 Thu
| ###
| 3.76
| ###
| 3.72
| 3,385,185
| 6,364,147
| 79.5
| 79.5
| 0.3 |
2010-Mar-10 Wed
| 3.75
| 3.75
| ###
| ###
| 5,678,944
| 10,648,020
| ###
| ###
| 0.0 |
2010-Mar-09 Tue
| 3.72
| 3.82
| 3.72
| 3.78
| 4,800,959
| ###
| ###
| ###
| 0.3 |
2010-Mar-08 Mon
| ###
| 3.75
| 3.59
| 3.74
|
|
| 89.6
| 89.6
| 0.3 |
2010-Mar-05 Fri
| ###
| ###
| 3.53
| 3.56
|
|
| 15.7
| 15.7
| 0.3 |
2010-Mar-04 Thu
| ###
| ###
| 3.59
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2010-Mar-03 Wed
| 3.72
| 3.76
| ###
| 3.74
| 2,509,821
| ###
| ###
| ###
| 0.3 |
2010-Mar-02 Tue
| 3.72
| 3.77
| ###
| 3.72
|
|
| 75.1
| 75.1
| 0.3 |
2010-Mar-01 Mon
| ###
| 3.74
| ###
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2010-Feb-26 Fri
| ###
| ###
| 3.57
| ###
| 6,059,185
| 10,815,645
| ###
| ###
| 0.0 |
2010-Feb-25 Thu
| 3.77
| 3.83
| ###
| ###
| 3,819,826
| ###
| ###
| ###
| 0.0 |
2010-Feb-24 Wed
| 3.79
| 3.79
| ###
| 3.71
|
|
| 19.0
| 19.0
| ### |
2010-Feb-23 Tue
| ###
| ###
| 3.88
| ###
| 3,778,143
| ###
| 78.7
| 78.7
| 0.0 |
2010-Feb-22 Mon
| ###
| ###
| 3.86
| ###
| 3,127,823
| ###
| 29.7
| 29.7
| 0.0 |
2010-Feb-19 Fri
| 3.85
| 3.89
| 3.82
| 3.84
|
|
| ###
| ###
| 0.3 |
2010-Feb-18 Thu
| 3.84
| 3.84
| 3.73
| 3.75
|
|
| ###
| ###
| 0.3 |
2010-Feb-17 Wed
| 3.59
| 3.71
| 3.59
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2010-Feb-16 Tue
| 3.52
| 3.53
| 3.44
| 3.46
|
|
| 22.7
| 22.7
| 0.2 |
2010-Feb-15 Mon
| 3.52
| 3.56
| 3.48
| 3.52
|
|
| 74.2
| 74.2
| ### |
2010-Feb-12 Fri
| 3.58
| 3.58
| 3.41
| 3.54
|
|
| 25.1
| 25.1
| 0.3 |
2010-Feb-11 Thu
| 3.52
| ###
| 3.52
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-10 Wed
| 3.58
| ###
| 3.48
| 3.51
| 4,045,427
| 7,039,042
| ###
| ###
| ### |
2010-Feb-09 Tue
| 3.52
| 3.55
| 3.48
| 3.49
| 5,518,647
| 19,398,044
| ###
| ###
| ### |
2010-Feb-08 Mon
| 3.56
| ###
| 3.51
| 3.53
| 5,491,344
| ###
| 30.2
| 30.2
| 0.3 |
2010-Feb-05 Fri
| 3.59
| ###
| 3.5
| 3.52
|
|
| 26.7
| 26.7
| ### |
2010-Feb-04 Thu
| 3.74
| 3.81
| 3.7
| 3.77
| 2,836,077
| ###
| ###
| ###
| ### |
2010-Feb-03 Wed
| 3.81
| 3.84
| 3.75
| 3.79
| 3,700,725
| 14,044,251
| ###
| ###
| ### |
2010-Feb-02 Tue
| 3.73
| 3.82
| 3.7
| 3.78
| 4,055,681
| ###
| 70.0
| 70.0
| 0.3 |
2010-Feb-01 Mon
| ###
| 3.86
| 3.59
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-29 Fri
| ###
| 3.7
| 3.58
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2010-Jan-28 Thu
| 3.71
| 3.78
| ###
| 3.72
|
|
| ###
| ###
| 0.3 |
2010-Jan-27 Wed
| 3.8
| 3.81
| 3.46
| 3.71
|
|
| 29.9
| 29.9
| ### |
2010-Jan-25 Mon
| 3.83
| ###
| 3.82
| 3.88
| 3,741,077
| 7,145,457
| 71.8
| 71.8
| 0.3 |
2010-Jan-22 Fri
| 3.88
| 4
| 3.8
| ###
| 7,973,882
| ###
| ###
| ###
| 0.0 |
2010-Jan-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-20 Wed
| ###
| ###
| ###
| ###
| 2,667,643
| 0
| ###
| ###
| 0.0 |
2010-Jan-19 Tue
| ###
| ###
| ###
| ###
| 3,862,785
| 0
| ###
| ###
| 0.0 |
2010-Jan-18 Mon
| ###
| ###
| ###
| ###
| 3,314,347
| 0
| 70.9
| 70.9
| 0.0 |
2010-Jan-15 Fri
| 4.22
| 4.25
| ###
| ###
| 3,346,171
| ###
| 17.2
| 17.2
| 0.0 |
2010-Jan-14 Thu
| ###
| 4.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-13 Wed
| ###
| 4.21
| ###
| ###
| 2,432,027
| ###
| ###
| ###
| 0.0 |
2010-Jan-12 Tue
| ###
| ###
| 4.23
| 4.25
| 3,757,223
| 7,946,526
| ###
| ###
| ### |
2010-Jan-11 Mon
| ###
| 4.42
| ###
| 4.41
| 1,476,487
| ###
| ###
| ###
| ### |
2010-Jan-08 Fri
| ###
| 4.44
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2010-Jan-07 Thu
| ###
| ###
| 4.28
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2010-Jan-06 Wed
| ###
| ###
| ###
| ###
| 3,010,842
| 0
| 22.5
| 22.5
| 0.0 |
2010-Jan-05 Tue
| ###
| 4.47
| ###
| 4.46
|
|
| ###
| ###
| 0.3 |
2010-Jan-04 Mon
| ###
| 4.27
| ###
| 4.27
|
|
| ###
| ###
| ### |
2009-Dec-31 Thu
| 4.2
| 4.24
| ###
| ###
| 1,437,774
| 3,048,080
| ###
| ###
| 0.0 |
2009-Dec-30 Wed
| ###
| 4.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-29 Tue
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2009-Dec-24 Thu
| ###
| ###
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2009-Dec-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-22 Tue
| ###
| ###
| ###
| ###
| 3,161,554
| 0
| ###
| ###
| 0.0 |
2009-Dec-21 Mon
| ###
| ###
| ###
| ###
| 2,005,983
| 0
| 37.0
| 37.0
| 0.0 |
2009-Dec-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-16 Wed
| ###
| ###
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2009-Dec-15 Tue
| 3.8
| ###
| 3.79
| ###
| 5,389,883
| 10,213,828
| 95.4
| 95.4
| 0.0 |
2009-Dec-14 Mon
| 3.81
| 3.81
| 3.72
| 3.8
| 6,822,345
| 25,686,128
| ###
| ###
| ### |
2009-Dec-11 Fri
| ###
| ###
| 3.83
| 3.86
|
|
| 22.5
| 22.5
| 0.3 |
2009-Dec-10 Thu
| ###
| ###
| ###
| ###
| 5,320,521
| 0
| 39.3
| 39.3
| 0.0 |
2009-Dec-09 Wed
| ###
| ###
| ###
| ###
| 2,695,686
| 0
| 34.8
| 34.8
| 0.0 |
2009-Dec-08 Tue
| ###
| ###
| ###
| ###
| 2,328,374
| 0
| 39.3
| 39.3
| 0.0 |
2009-Dec-07 Mon
| ###
| ###
| ###
| ###
| 3,115,641
| 0
| 21.1
| 21.1
| 0.0 |
2009-Dec-04 Fri
| ###
| 4.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-03 Thu
| ###
| 4.22
| ###
| ###
| 2,841,256
| 5,995,050
| 72.0
| 72.0
| 0.0 |
2009-Dec-02 Wed
| 4.2
| 4.23
| ###
| 4.2
| 3,681,245
| ###
| 69.2
| 69.2
| ### |
2009-Dec-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-30 Mon
| ###
| ###
| ###
| ###
| 4,538,654
| 0
| ###
| ###
| 0.0 |
2009-Nov-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-26 Thu
| ###
| ###
| ###
| ###
| 2,921,142
| 0
| 40.2
| 40.2
| 0.0 |
2009-Nov-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-24 Tue
| ###
| ###
| ###
| ###
|
|
| 41.4
| 41.4
| 0.0 |
2009-Nov-23 Mon
| 4.24
| 4.25
| ###
| ###
| 1,872,642
| ###
| ###
| ###
| 0.0 |
2009-Nov-20 Fri
| ###
| 4.23
| ###
| 4.22
| 2,734,555
| 5,783,583
| 76.4
| 76.4
| ### |
2009-Nov-19 Thu
| 4.4
| 4.4
| 4.2
| 4.23
|
|
| 10.2
| 10.2
| 0.3 |
2009-Nov-18 Wed
| 4.42
| 4.44
| ###
| 4.4
|
|
| 35.8
| 35.8
| 0.3 |
2009-Nov-17 Tue
| ###
| 4.5
| ###
| 4.42
| 7,112,756
| ###
| ###
| ###
| 0.3 |
2009-Nov-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-13 Fri
| ###
| ###
| ###
| ###
| 4,121,723
| 0
| ###
| ###
| 0.0 |
2009-Nov-12 Thu
| 4.23
| 4.27
| 4.22
| 4.23
| 2,493,054
| ###
| 74.2
| 74.2
| 0.3 |
2009-Nov-11 Wed
| 4.26
| 4.26
| 4.21
| 4.24
| 3,129,784
| ###
| 33.4
| 33.4
| 0.3 |
2009-Nov-10 Tue
| 4.26
| ###
| 4.26
| 4.27
| 4,268,073
| ###
| 71.0
| 71.0
| ### |
2009-Nov-09 Mon
| ###
| 4.22
| ###
| ###
| 3,534,272
| ###
| ###
| ###
| 0.0 |
2009-Nov-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-05 Thu
| ###
| 4.2
| ###
| ###
| 4,521,174
| ###
| ###
| ###
| 0.0 |
2009-Nov-04 Wed
| ###
| ###
| ###
| ###
| 7,110,976
| 0
| ###
| ###
| 0.0 |
2009-Nov-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-02 Mon
| ###
| ###
| ###
| ###
| 7,317,870
| 0
| 77.5
| 77.5
| 0.0 |
2009-Oct-30 Fri
| ###
| ###
| ###
| ###
|
|
| 9.8
| 9.8
| 0.0 |
2009-Oct-29 Thu
| ###
| ###
| 4.26
| 4.28
|
|
| ###
| ###
| 0.3 |
2009-Oct-28 Wed
| 4.5
| 4.56
| 4.47
| 4.5
| 3,095,176
| ###
| ###
| ###
| ### |
2009-Oct-27 Tue
| ###
| ###
| 4.57
| 4.59
| 3,737,128
| ###
| 34.1
| 34.1
| 0.3 |
2009-Oct-26 Mon
| 4.73
| 4.77
| ###
| 4.77
|
|
| ###
| ###
| ### |
2009-Oct-23 Fri
| ###
| ###
| 4.81
| 4.82
|
|
| ###
| ###
| 0.3 |
2009-Oct-22 Thu
| 4.85
| ###
| 4.78
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2009-Oct-21 Wed
| ###
| ###
| ###
| ###
| 9,683,028
| 0
| 26.1
| 26.1
| 0.0 |
2009-Oct-20 Tue
| 4.84
| 4.85
| 4.78
| 4.8
| 3,692,876
| ###
| 29.0
| 29.0
| 0.3 |
2009-Oct-19 Mon
| 4.77
| 4.8
| ###
| 4.8
|
|
| 75.6
| 75.6
| 0.3 |
|