End of day Prices (full format), 600 Days for (PNA) PANAUST LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.37 |
2013-Jan-25 Fri
| ###
| ###
| 2.8
| ###
| 16,021,978
| ###
| ###
| ###
| 0.0 |
2013-Jan-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-22 Tue
| ###
| ###
| ###
| ###
| 1,547,547
| 0
| ###
| ###
| 0.0 |
2013-Jan-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-18 Fri
| 3.4
| 3.41
| ###
| ###
| 1,516,156
| 2,585,045
| 24.9
| 24.9
| 0.0 |
2013-Jan-17 Thu
| ###
| ###
| ###
| ###
| 1,393,776
| 0
| ###
| ###
| 0.0 |
2013-Jan-16 Wed
| 3.45
| 3.46
| ###
| ###
|
|
| 12.2
| 12.2
| 0.0 |
2013-Jan-15 Tue
| 3.46
| 3.47
| ###
| 3.4
| 1,270,380
| ###
| 18.5
| 18.5
| 0.2 |
2013-Jan-14 Mon
| 3.44
| 3.47
| ###
| 3.44
| 1,436,383
| 2,492,124
| 71.3
| 71.3
| 0.2 |
2013-Jan-11 Fri
| 3.41
| 3.45
| ###
| 3.43
| 2,034,057
| 3,508,748
| 77.1
| 77.1
| 0.2 |
2013-Jan-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-09 Wed
| 3.45
| 3.45
| 3.28
| ###
| 2,270,882
| ###
| ###
| ###
| 0.0 |
2013-Jan-08 Tue
| 3.45
| 3.48
| ###
| 3.42
|
|
| 29.9
| 29.9
| 0.2 |
2013-Jan-07 Mon
| 3.46
| 3.47
| 3.43
| 3.45
| 1,514,273
| 5,224,241
| ###
| ###
| ### |
2013-Jan-04 Fri
| 3.47
| 3.47
| 3.41
| 3.43
|
|
| 22.4
| 22.4
| 0.2 |
2013-Jan-03 Thu
| 3.47
| 3.51
| 3.44
| 3.51
| 3,137,026
| ###
| ###
| ###
| ### |
2013-Jan-02 Wed
| ###
| 3.45
| ###
| 3.4
| 1,404,582
| ###
| 67.4
| 67.4
| 0.2 |
2012-Dec-31 Mon
| 3.4
| 3.4
| ###
| ###
| 1,360,422
| ###
| ###
| ###
| 0.0 |
2012-Dec-28 Fri
| ###
| 3.47
| ###
| 3.44
| 987,450
| 1,713,225
| 89.1
| 89.1
| 0.2 |
2012-Dec-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-24 Mon
| ###
| 3.4
| ###
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2012-Dec-21 Fri
| ###
| 3.44
| ###
| ###
|
|
| 37.4
| 37.4
| 0.0 |
2012-Dec-20 Thu
| 3.4
| 3.41
| ###
| ###
| 3,209,445
| ###
| 27.2
| 27.2
| 0.0 |
2012-Dec-19 Wed
| 3.43
| 3.44
| ###
| ###
| 2,307,879
| 3,969,551
| 16.6
| 16.6
| 0.0 |
2012-Dec-18 Tue
| 3.44
| 3.45
| 3.41
| 3.43
| 1,934,554
| 6,635,520
| 27.1
| 27.1
| 0.2 |
2012-Dec-17 Mon
| 3.4
| 3.46
| ###
| 3.41
|
|
| ###
| ###
| ### |
2012-Dec-14 Fri
| ###
| 3.45
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2012-Dec-13 Thu
| 3.46
| 3.5
| 3.42
| 3.47
| 2,372,723
| 8,209,621
| 71.7
| 71.7
| 0.2 |
2012-Dec-12 Wed
| 3.5
| 3.51
| 3.45
| 3.49
|
|
| ###
| ###
| ### |
2012-Dec-11 Tue
| ###
| 3.49
| ###
| 3.48
| 3,487,529
| ###
| ###
| ###
| 0.2 |
2012-Dec-10 Mon
| ###
| 3.355
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-07 Fri
| ###
| ###
| ###
| ###
| 1,525,722
| 0
| ###
| ###
| 0.0 |
2012-Dec-06 Thu
| ###
| ###
| 3.25
| 3.27
|
|
| ###
| ###
| ### |
2012-Dec-05 Wed
| 3.27
| ###
| 3.24
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2012-Dec-04 Tue
| 3.41
| 3.42
| 3.29
| ###
| 1,337,987
| 4,488,946
| 14.7
| 14.7
| 0.0 |
2012-Dec-03 Mon
| 3.4
| ###
| 3.385
| 3.41
| 1,059,451
| 1,793,120
| ###
| ###
| ### |
2012-Nov-30 Fri
| 3.42
| 3.445
| 3.4
| 3.43
|
|
| ###
| ###
| 0.2 |
2012-Nov-29 Thu
| ###
| ###
| ###
| ###
| 1,175,178
| 0
| 74.5
| 74.5
| 0.0 |
2012-Nov-28 Wed
| ###
| ###
| ###
| ###
| 1,146,173
| 0
| 80.3
| 80.3
| 0.0 |
2012-Nov-27 Tue
| ###
| ###
| ###
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2012-Nov-26 Mon
| 3.22
| ###
| 3.22
| ###
|
|
| 93.1
| 93.1
| 0.0 |
2012-Nov-23 Fri
| ###
| 3.26
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2012-Nov-22 Thu
| 3.25
| 3.26
| 3.21
| 3.25
|
|
| 67.1
| 67.1
| 0.2 |
2012-Nov-21 Wed
| 3.2
| 3.23
| ###
| 3.2
| 1,296,242
| ###
| ###
| ###
| 0.2 |
2012-Nov-20 Tue
| 3.25
| 3.27
| 3.21
| 3.23
|
|
| ###
| ###
| ### |
2012-Nov-19 Mon
| ###
| 3.21
| ###
| ###
| 1,101,778
| 1,768,353
| 26.3
| 26.3
| 0.0 |
2012-Nov-16 Fri
| ###
| ###
| ###
| ###
| 2,631,227
| 0
| ###
| ###
| 0.0 |
2012-Nov-15 Thu
| ###
| ###
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2012-Nov-14 Wed
| 3.26
| 3.29
| ###
| 3.2
| 1,299,270
| ###
| 17.5
| 17.5
| 0.2 |
2012-Nov-13 Tue
| 3.29
| ###
| 3.21
| 3.25
| 2,069,153
| ###
| ###
| ###
| 0.2 |
2012-Nov-12 Mon
| 3.25
| ###
| 3.25
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-09 Fri
| 3.27
| ###
| 3.23
| ###
| 3,731,742
| ###
| 75.4
| 75.4
| 0.0 |
2012-Nov-08 Thu
| ###
| ###
| 3.26
| 3.28
| 2,870,272
| 4,678,543
| ###
| ###
| 0.2 |
2012-Nov-07 Wed
| ###
| 3.4
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2012-Nov-06 Tue
| ###
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-05 Mon
| ###
| 3.445
| ###
| 3.44
|
|
| ###
| ###
| 0.2 |
2012-Nov-02 Fri
| ###
| 3.41
| ###
| ###
| 2,523,044
| ###
| 85.7
| 85.7
| 0.0 |
2012-Nov-01 Thu
| 3.29
| ###
| 3.21
| 3.27
| 4,810,488
| ###
| 32.8
| 32.8
| ### |
2012-Oct-31 Wed
| ###
| 3.44
| ###
| ###
| 2,896,849
| 4,982,580
| ###
| ###
| 0.0 |
2012-Oct-30 Tue
| ###
| ###
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-29 Mon
| ###
| ###
| 3.29
| ###
| 763,389
| 1,255,774
| ###
| ###
| 0.0 |
2012-Oct-26 Fri
| ###
| ###
| 3.26
| 3.28
|
|
| 19.8
| 19.8
| 0.2 |
2012-Oct-25 Thu
| 3.4
| 3.42
| ###
| ###
| 1,153,820
| ###
| ###
| ###
| 0.0 |
2012-Oct-24 Wed
| 3.4
| 3.46
| ###
| 3.4
| 2,201,270
| ###
| ###
| ###
| 0.2 |
2012-Oct-23 Tue
| 3.43
| 3.53
| 3.43
| 3.45
| 1,818,225
| 6,327,423
| 75.2
| 75.2
| ### |
2012-Oct-22 Mon
| 3.43
| 3.45
| ###
| 3.44
|
|
| ###
| ###
| 0.2 |
2012-Oct-19 Fri
| 3.46
| 3.525
| 3.44
| 3.5
|
|
| 74.6
| 74.6
| 0.3 |
2012-Oct-18 Thu
| ###
| 3.475
| ###
| 3.43
|
|
| ###
| ###
| 0.2 |
2012-Oct-17 Wed
| 3.2
| ###
| 3.2
| ###
| 3,025,143
| 4,840,228
| 90.9
| 90.9
| 0.0 |
2012-Oct-16 Tue
| ###
| 3.22
| ###
| ###
| 2,100,556
| ###
| 76.1
| 76.1
| 0.0 |
2012-Oct-15 Mon
| 3.2
| 3.22
| ###
| 3.2
|
|
| 73.6
| 73.6
| 0.2 |
2012-Oct-12 Fri
| 3.22
| 3.26
| 3.21
| 3.23
|
|
| ###
| ###
| ### |
2012-Oct-11 Thu
| ###
| 3.25
| ###
| 3.22
|
|
| 78.4
| 78.4
| 0.2 |
2012-Oct-10 Wed
| ###
| 3.28
| ###
| 3.27
|
|
| 87.7
| 87.7
| ### |
2012-Oct-09 Tue
| ###
| 3.23
| ###
| 3.21
|
|
| ###
| ###
| ### |
2012-Oct-08 Mon
| 3.25
| 3.26
| ###
| 3.24
| 2,207,582
| 3,598,358
| 32.6
| 32.6
| ### |
2012-Oct-05 Fri
| ###
| 3.26
| ###
| 3.25
|
|
| ###
| ###
| 0.2 |
2012-Oct-04 Thu
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2012-Oct-03 Wed
| ###
| ###
| ###
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2012-Oct-02 Tue
| ###
| ###
| ###
| ###
| 1,608,759
| 0
| 82.5
| 82.5
| 0.0 |
2012-Oct-01 Mon
| 3
| ###
| ###
| ###
| 922,570
| 0
| ###
| ###
| 0.0 |
2012-Sep-28 Fri
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2012-Sep-27 Thu
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2012-Sep-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-24 Mon
| 3.2
| 3.2
| ###
| ###
| 1,971,347
| 3,154,155
| 16.8
| 16.8
| 0.0 |
2012-Sep-21 Fri
| ###
| ###
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2012-Sep-20 Thu
| 3.26
| 3.26
| ###
| ###
| 4,457,326
| 7,265,441
| ###
| ###
| 0.0 |
2012-Sep-19 Wed
| ###
| 3.25
| ###
| 3.23
|
|
| 85.1
| 85.1
| ### |
2012-Sep-18 Tue
| ###
| ###
| ###
| ###
| 2,602,225
| 0
| 81.0
| 81.0
| 0.0 |
2012-Sep-17 Mon
| 3.27
| 3.28
| 3.2
| 3.21
|
|
| ###
| ###
| ### |
2012-Sep-14 Fri
| ###
| 3.28
| ###
| 3.24
| 6,369,626
| 10,446,186
| 84.7
| 84.7
| ### |
2012-Sep-13 Thu
| ###
| ###
| ###
| ###
| 3,467,551
| 0
| ###
| ###
| 0.0 |
2012-Sep-12 Wed
| ###
| ###
| 3
| ###
| 3,442,946
| ###
| ###
| ###
| 0.0 |
2012-Sep-11 Tue
| ###
| ###
| ###
| ###
|
|
| 13.5
| 13.5
| 0.0 |
2012-Sep-10 Mon
| 2.87
| ###
| 2.87
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-07 Fri
| 2.78
| 2.84
| 2.75
| 2.81
| 5,741,672
| 16,047,973
| ###
| ###
| ### |
2012-Sep-06 Thu
| ###
| ###
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-05 Wed
| 2.57
| 2.59
| 2.54
| 2.55
|
|
| 33.5
| 33.5
| 0.2 |
2012-Sep-04 Tue
| ###
| ###
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-03 Mon
| ###
| ###
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-31 Fri
| ###
| ###
| 2.59
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2012-Aug-30 Thu
| 2.73
| 2.75
| ###
| ###
| 4,931,958
| 6,781,442
| ###
| ###
| 0.0 |
2012-Aug-29 Wed
| 2.76
| 2.8
| 2.73
| 2.76
|
|
| ###
| ###
| 0.2 |
2012-Aug-28 Tue
| 2.78
| 2.8
| 2.74
| 2.76
|
|
| ###
| ###
| 0.2 |
2012-Aug-27 Mon
| 2.77
| 2.82
| 2.75
| 2.79
| 4,477,372
| 12,469,481
| ###
| ###
| ### |
2012-Aug-24 Fri
| 2.75
| 2.75
| ###
| 2.74
| 2,960,423
| 4,070,581
| ###
| ###
| 0.2 |
2012-Aug-23 Thu
| ###
| 2.77
| ###
| 2.77
|
|
| 93.8
| 93.8
| 0.2 |
2012-Aug-22 Wed
| ###
| ###
| 2.56
| 2.58
| 4,705,174
| 6,022,622
| 20.9
| 20.9
| 0.2 |
2012-Aug-21 Tue
| 2.71
| 2.71
| ###
| ###
|
|
| 9.9
| 9.9
| 0.0 |
2012-Aug-20 Mon
| ###
| 2.71
| ###
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2012-Aug-17 Fri
| 2.57
| ###
| 2.54
| ###
| 1,981,579
| ###
| ###
| ###
| 0.0 |
2012-Aug-16 Thu
| 2.49
| 2.53
| ###
| 2.53
| 3,012,629
| 3,810,975
| 83.2
| 83.2
| ### |
2012-Aug-15 Wed
| 2.45
| 2.52
| 2.43
| 2.47
|
|
| ###
| ###
| ### |
2012-Aug-14 Tue
| 2.58
| 2.58
| 2.44
| 2.47
|
|
| 6.6
| 6.6
| ### |
2012-Aug-13 Mon
| 2.55
| ###
| 2.52
| 2.59
|
|
| ###
| ###
| 0.2 |
2012-Aug-10 Fri
| 2.48
| 2.58
| 2.48
| 2.52
|
|
| ###
| ###
| ### |
2012-Aug-09 Thu
| 2.49
| 2.53
| ###
| 2.47
|
|
| 20.7
| 20.7
| ### |
2012-Aug-08 Wed
| 2.41
| 2.52
| ###
| 2.51
| 9,901,020
| 12,475,285
| ###
| ###
| ### |
2012-Aug-07 Tue
| ###
| 2.42
| ###
| 2.4
| 5,292,776
| 6,404,258
| 81.8
| 81.8
| ### |
2012-Aug-06 Mon
| 2.41
| 2.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-03 Fri
| ###
| ###
| ###
| ###
|
|
| 14.3
| 14.3
| 0.0 |
2012-Aug-02 Thu
| ###
| 2.45
| ###
| 2.44
|
|
| 90.2
| 90.2
| 0.2 |
2012-Aug-01 Wed
| ###
| ###
| ###
| ###
| 1,887,123
| 0
| ###
| ###
| 0.0 |
2012-Jul-30 Mon
| 2.41
| 2.44
| ###
| 2.43
| 3,066,624
| 3,741,281
| ###
| ###
| ### |
2012-Jul-27 Fri
| ###
| ###
| ###
| ###
| 2,798,121
| 0
| 70.3
| 70.3
| 0.0 |
2012-Jul-26 Thu
| 2.28
| ###
| 2.27
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-25 Wed
| 2.25
| ###
| 2.22
| 2.26
|
|
| ###
| ###
| ### |
2012-Jul-24 Tue
| 2.2
| 2.29
| 2.2
| 2.27
| 2,054,747
| ###
| 91.6
| 91.6
| 0.2 |
2012-Jul-23 Mon
| 2.26
| 2.27
| 2.21
| 2.23
|
|
| ###
| ###
| ### |
2012-Jul-20 Fri
| 2.25
| ###
| 2.25
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-19 Thu
| 2.41
| 2.41
| ###
| 2.22
|
|
| ###
| ###
| 0.2 |
2012-Jul-18 Wed
| 2.41
| 2.41
| 2.27
| ###
|
|
| 12.8
| 12.8
| 0.0 |
2012-Jul-17 Tue
| 2.4
| 2.47
| ###
| 2.42
| 3,895,885
| ###
| 75.3
| 75.3
| 0.2 |
2012-Jul-13 Fri
| 2.41
| 2.46
| ###
| 2.42
| 4,901,451
| 6,028,784
| 72.1
| 72.1
| 0.2 |
2012-Jul-12 Thu
| 2.52
| 2.54
| 2.4
| 2.41
| 6,790,373
| 16,772,221
| ###
| ###
| 0.2 |
2012-Jul-11 Wed
| 2.51
| 2.54
| 2.43
| 2.53
|
|
| ###
| ###
| ### |
2012-Jul-10 Tue
| ###
| ###
| 2.51
| 2.51
| 6,306,282
| 7,914,383
| 9.2
| 9.2
| ### |
2012-Jul-09 Mon
| 2.72
| 2.72
| ###
| ###
| 1,945,556
| 2,645,956
| 15.9
| 15.9
| 0.0 |
2012-Jul-06 Fri
| 2.74
| 2.755
| 2.7
| 2.71
| 2,911,142
| ###
| ###
| ###
| ### |
2012-Jul-05 Thu
| 2.8
| 2.8
| 2.75
| 2.76
|
|
| ###
| ###
| 0.2 |
2012-Jul-04 Wed
| 2.8
| 2.84
| 2.78
| 2.83
| 4,138,973
| ###
| 69.5
| 69.5
| 0.2 |
2012-Jul-03 Tue
| 2.76
| 2.76
| 2.71
| 2.75
|
|
| ###
| ###
| ### |
2012-Jul-02 Mon
| 2.8
| 2.82
| 2.73
| 2.78
|
|
| ###
| ###
| 0.2 |
2012-Jun-29 Fri
| ###
| 2.73
| ###
| 2.73
|
|
| ###
| ###
| ### |
2012-Jun-28 Thu
| ###
| ###
| ###
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2012-Jun-27 Wed
| ###
| ###
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2012-Jun-26 Tue
| ###
| 2.7
| ###
| ###
| 2,593,958
| 3,501,843
| ###
| ###
| 0.0 |
2012-Jun-25 Mon
| ###
| 2.71
| ###
| 2.7
|
|
| 83.0
| 83.0
| 0.2 |
2012-Jun-22 Fri
| 2.7
| 2.72
| ###
| 2.71
| 2,681,641
| ###
| 77.0
| 77.0
| ### |
2012-Jun-21 Thu
| 2.89
| 2.89
| 2.77
| 2.79
| 4,262,226
| ###
| ###
| ###
| ### |
2012-Jun-20 Wed
| ###
| ###
| 2.87
| 2.88
|
|
| 26.6
| 26.6
| 0.2 |
2012-Jun-19 Tue
| 2.89
| 2.89
| 2.81
| 2.86
| 3,056,773
| ###
| ###
| ###
| 0.2 |
2012-Jun-18 Mon
| 2.82
| ###
| 2.81
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-15 Fri
| ###
| 2.78
| ###
| 2.78
|
|
| ###
| ###
| 0.2 |
2012-Jun-14 Thu
| ###
| 2.7
| 2.625
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-13 Wed
| 2.73
| 2.74
| 2.655
| ###
| 1,907,840
| ###
| 24.2
| 24.2
| 0.0 |
2012-Jun-12 Tue
| 2.74
| 2.76
| ###
| ###
| 2,124,153
| ###
| ###
| ###
| 0.0 |
2012-Jun-08 Fri
| 2.81
| 2.83
| ###
| 2.75
|
|
| 23.4
| 23.4
| ### |
2012-Jun-07 Thu
| ###
| ###
| 2.8
| 2.83
|
|
| ###
| ###
| 0.2 |
2012-Jun-06 Wed
| 2.85
| ###
| 2.81
| 2.84
|
|
| 26.3
| 26.3
| 0.2 |
2012-Jun-05 Tue
| 2.78
| 2.87
| 2.76
| 2.8
| 4,126,948
| 11,617,358
| 71.5
| 71.5
| 0.2 |
2012-Jun-04 Mon
| ###
| 2.78
| ###
| 2.74
| 6,341,257
| 8,814,347
| 90.0
| 90.0
| 0.2 |
2012-Jun-01 Fri
| 2.81
| 2.85
| 2.755
| 2.8
|
|
| 36.4
| 36.4
| 0.2 |
2012-May-31 Thu
| 2.83
| ###
| 2.75
| 2.86
| 5,155,725
| 7,089,121
| 70.4
| 70.4
| 0.2 |
2012-May-30 Wed
| ###
| ###
| 2.88
| ###
| 2,325,457
| 3,348,658
| 14.4
| 14.4
| 0.0 |
2012-May-29 Tue
| 2.89
| ###
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-28 Mon
| 2.85
| ###
| 2.8
| ###
| 4,183,656
| ###
| ###
| ###
| 0.0 |
2012-May-25 Fri
| 2.83
| 2.87
| 2.79
| 2.81
|
|
| ###
| ###
| ### |
2012-May-24 Thu
| 2.83
| 2.86
| 2.79
| 2.81
| 3,651,744
| 10,316,176
| ###
| ###
| ### |
2012-May-23 Wed
| 2.81
| 2.845
| 2.76
| 2.81
|
|
| ###
| ###
| ### |
2012-May-22 Tue
| 2.8
| ###
| 2.8
| 2.88
| 4,925,283
| ###
| 84.3
| 84.3
| 0.2 |
2012-May-21 Mon
| 2.71
| 2.76
| ###
| 2.76
|
|
| 85.0
| 85.0
| 0.2 |
2012-May-18 Fri
| 2.71
| 2.78
| ###
| 2.71
| 4,186,349
| 5,819,025
| 81.0
| 81.0
| ### |
2012-May-17 Thu
| 2.71
| 2.76
| ###
| 2.75
|
|
| ###
| ###
| ### |
2012-May-16 Wed
| ###
| 2.73
| ###
| ###
| 4,784,050
| 6,530,228
| ###
| ###
| 0.0 |
2012-May-15 Tue
| 2.82
| 2.84
| 2.73
| 2.79
| 7,510,185
| ###
| ###
| ###
| ### |
2012-May-14 Mon
| ###
| ###
| 2.86
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-11 Fri
| ###
| ###
| ###
| ###
| 2,068,429
| 0
| 70.9
| 70.9
| 0.0 |
2012-May-10 Thu
| 2.89
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-09 Wed
| ###
| ###
| 2.82
| 2.85
| 6,111,656
| ###
| 14.3
| 14.3
| ### |
2012-May-08 Tue
| ###
| ###
| ###
| ###
| 2,706,357
| 0
| ###
| ###
| 0.0 |
2012-May-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-03 Thu
| 3.28
| 3.28
| ###
| ###
| 1,502,646
| ###
| 13.7
| 13.7
| 0.0 |
2012-May-02 Wed
| 3.21
| 3.27
| 3.21
| 3.25
|
|
| 80.7
| 80.7
| 0.2 |
2012-May-01 Tue
| 3.22
| 3.25
| ###
| 3.21
|
|
| 28.2
| 28.2
| ### |
2012-Apr-30 Mon
| 3.24
| 3.28
| 3.21
| 3.26
|
|
| 74.9
| 74.9
| 0.2 |
2012-Apr-27 Fri
| 3.24
| 3.27
| 3.2
| 3.21
|
|
| ###
| ###
| ### |
2012-Apr-26 Thu
| ###
| ###
| 3.2
| 3.2
| 2,792,422
| 4,467,875
| 10.0
| 10.0
| 0.2 |
2012-Apr-24 Tue
| 3.21
| 3.28
| 3.21
| 3.24
|
|
| ###
| ###
| ### |
2012-Apr-23 Mon
| ###
| ###
| 3.25
| 3.27
| 1,415,952
| 2,300,922
| 19.0
| 19.0
| ### |
2012-Apr-20 Fri
| ###
| ###
| ###
| ###
| 2,718,145
| 0
| ###
| ###
| 0.0 |
2012-Apr-19 Thu
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2012-Apr-18 Wed
| 3.22
| 3.29
| ###
| 3.29
| 3,191,928
| 5,250,721
| 84.5
| 84.5
| ### |
2012-Apr-17 Tue
| 3.22
| 3.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-16 Mon
| 3.29
| 3.29
| ###
| 3.24
|
|
| 19.3
| 19.3
| ### |
2012-Apr-13 Fri
| 3.25
| ###
| 3.22
| 3.27
| 6,265,047
| 10,086,725
| 73.1
| 73.1
| ### |
2012-Apr-12 Thu
| ###
| ###
| ###
| ###
| 4,082,250
| 0
| 92.7
| 92.7
| 0.0 |
2012-Apr-11 Wed
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-10 Tue
| ###
| ###
| 3
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2012-Apr-05 Thu
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2012-Apr-04 Wed
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-03 Tue
| 3.24
| 3.24
| ###
| 3.22
| 3,555,970
| 5,760,671
| 26.4
| 26.4
| 0.2 |
2012-Apr-02 Mon
| 3.2
| 3.25
| ###
| ###
|
|
| 36.1
| 36.1
| 0.0 |
2012-Mar-30 Fri
| ###
| ###
| ###
| ###
| 3,929,379
| 0
| 74.8
| 74.8
| 0.0 |
2012-Mar-29 Thu
| ###
| ###
| 3
| 3
| 4,470,725
| 6,706,087
| ###
| ###
| 0.2 |
2012-Mar-28 Wed
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2012-Mar-27 Tue
| ###
| ###
| ###
| ###
| 6,005,121
| 0
| ###
| ###
| 0.0 |
2012-Mar-26 Mon
| ###
| ###
| ###
| 3
| 3,618,024
| 0
| ###
| ###
| 0.2 |
2012-Mar-23 Fri
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-22 Thu
| ###
| ###
| ###
| ###
| 3,003,283
| 0
| ###
| ###
| 0.0 |
2012-Mar-21 Wed
| ###
| 3.22
| ###
| ###
| 2,401,324
| ###
| 21.6
| 21.6
| 0.0 |
2012-Mar-20 Tue
| 3.24
| 3.28
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2012-Mar-19 Mon
| 3.22
| ###
| 3.22
| 3.27
| 1,812,729
| ###
| 81.1
| 81.1
| ### |
2012-Mar-16 Fri
| ###
| ###
| 3.21
| 3.21
| 3,494,384
| 5,608,486
| 9.9
| 9.9
| ### |
2012-Mar-15 Thu
| 3.4
| 3.4
| 3.24
| 3.29
| 3,018,027
| 10,019,849
| 11.3
| 11.3
| ### |
2012-Mar-14 Wed
| ###
| 3.5
| ###
| 3.41
|
|
| 75.3
| 75.3
| ### |
2012-Mar-13 Tue
| ###
| ###
| 3.28
| 3.29
| 1,813,380
| 2,973,943
| 15.8
| 15.8
| ### |
2012-Mar-12 Mon
| ###
| 3.345
| 3.27
| ###
| 1,243,254
| ###
| ###
| ###
| 0.0 |
2012-Mar-09 Fri
| 3.23
| ###
| 3.2
| ###
| 4,467,648
| ###
| ###
| ###
| 0.0 |
2012-Mar-08 Thu
| 3.22
| 3.28
| 3.22
| 3.23
|
|
| 70.7
| 70.7
| ### |
2012-Mar-07 Wed
| ###
| ###
| ###
| 3.25
| 5,376,376
| 0
| ###
| ###
| 0.2 |
2012-Mar-06 Tue
| 3.51
| 3.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-05 Mon
| 3.53
| 3.54
| 3.5
| 3.53
| 2,053,787
| ###
| ###
| ###
| 0.3 |
2012-Mar-02 Fri
| ###
| ###
| 3.55
| 3.57
| 3,086,426
| ###
| ###
| ###
| 0.3 |
2012-Mar-01 Thu
| 3.57
| ###
| 3.52
| 3.59
| 1,593,172
| 2,803,982
| ###
| ###
| ### |
2012-Feb-29 Wed
| ###
| ###
| ###
| ###
| 2,928,272
| 0
| ###
| ###
| 0.0 |
2012-Feb-28 Tue
| ###
| ###
| 3.58
| ###
| 4,157,555
| 7,442,023
| 72.1
| 72.1
| 0.0 |
2012-Feb-27 Mon
| ###
| ###
| 3.58
| 3.59
|
|
| ###
| ###
| ### |
2012-Feb-24 Fri
| ###
| ###
| 3.49
| 3.59
| 3,038,881
| 5,302,847
| 24.5
| 24.5
| ### |
2012-Feb-23 Thu
| ###
| ###
| 3.48
| 3.57
| 2,552,386
| 4,441,151
| ###
| ###
| 0.3 |
2012-Feb-22 Wed
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2012-Feb-21 Tue
| ###
| 3.7
| 3.54
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-20 Mon
| ###
| ###
| 3.59
| 3.59
|
|
| ###
| ###
| ### |
2012-Feb-17 Fri
| 3.57
| ###
| 3.53
| 3.57
|
|
| 68.6
| 68.6
| 0.3 |
2012-Feb-16 Thu
| 3.57
| 3.58
| 3.49
| 3.56
| 3,529,472
| 12,476,683
| 38.3
| 38.3
| 0.3 |
2012-Feb-15 Wed
| ###
| ###
| 3.58
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2012-Feb-14 Tue
| 3.74
| 3.74
| ###
| ###
| 3,006,448
| 5,622,057
| ###
| ###
| 0.0 |
2012-Feb-13 Mon
| 3.76
| 3.77
| ###
| 3.74
| 2,414,649
| ###
| 25.1
| 25.1
| 0.3 |
2012-Feb-10 Fri
| 3.78
| 3.84
| 3.75
| 3.77
|
|
| 31.9
| 31.9
| ### |
2012-Feb-09 Thu
| ###
| 3.785
| ###
| 3.77
| 3,357,579
| ###
| 85.4
| 85.4
| ### |
2012-Feb-08 Wed
| 3.7
| 3.72
| ###
| 3.7
| 2,872,788
| 5,343,385
| 65.3
| 65.3
| 0.3 |
2012-Feb-07 Tue
| 3.73
| 3.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-06 Mon
| ###
| 3.79
| ###
| 3.73
| 3,272,122
| 6,200,671
| ###
| ###
| ### |
2012-Feb-03 Fri
| 3.56
| 3.58
| 3.55
| 3.58
| 2,202,676
| ###
| ###
| ###
| 0.3 |
2012-Feb-02 Thu
| 3.56
| ###
| 3.55
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-01 Wed
| 3.53
| 3.53
| 3.46
| 3.5
| 3,057,979
| ###
| ###
| ###
| 0.3 |
2012-Jan-31 Tue
| 3.5
| 3.56
| 3.41
| 3.51
| 4,351,220
| ###
| 73.6
| 73.6
| ### |
2012-Jan-30 Mon
| 3.53
| 3.545
| 3.46
| 3.5
|
|
| 26.1
| 26.1
| 0.3 |
2012-Jan-27 Fri
| 3.55
| 3.58
| 3.48
| 3.49
| 3,596,355
| ###
| 16.0
| 16.0
| ### |
2012-Jan-25 Wed
| 3.55
| 3.575
| 3.5
| 3.51
|
|
| ###
| ###
| ### |
2012-Jan-24 Tue
| 3.76
| 3.76
| 3.56
| ###
| 5,322,840
| ###
| ###
| ###
| 0.0 |
2012-Jan-23 Mon
| 3.77
| 3.78
| 3.73
| 3.73
| 2,118,152
| ###
| ###
| ###
| ### |
2012-Jan-20 Fri
| 3.74
| 3.8
| 3.74
| 3.77
| 1,779,329
| 6,708,070
| ###
| ###
| ### |
2012-Jan-19 Thu
| 3.76
| 3.82
| 3.7
| 3.72
| 4,567,723
| ###
| ###
| ###
| 0.3 |
2012-Jan-18 Wed
| ###
| 3.72
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2012-Jan-17 Tue
| 3.5
| ###
| 3.48
| 3.59
| 3,375,248
| ###
| 81.4
| 81.4
| ### |
2012-Jan-16 Mon
| 3.52
| 3.54
| 3.44
| 3.44
|
|
| ###
| ###
| 0.2 |
2012-Jan-13 Fri
| 3.48
| 3.57
| 3.47
| 3.53
| 2,221,521
| 7,819,753
| 79.6
| 79.6
| 0.3 |
2012-Jan-12 Thu
| 3.46
| 3.48
| 3.42
| 3.45
| 1,419,480
| ###
| 26.9
| 26.9
| ### |
2012-Jan-11 Wed
| 3.42
| 3.48
| 3.41
| 3.47
| 4,915,055
| ###
| 76.8
| 76.8
| 0.2 |
2012-Jan-10 Tue
| ###
| 3.4
| ###
| ###
| 2,236,654
| ###
| ###
| ###
| 0.0 |
2012-Jan-09 Mon
| 3.4
| 3.4
| 3.325
| ###
| 3,546,354
| ###
| ###
| ###
| 0.0 |
2012-Jan-06 Fri
| ###
| 3.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-05 Thu
| ###
| ###
| ###
| ###
| 1,113,629
| 0
| 86.5
| 86.5
| 0.0 |
2012-Jan-04 Wed
| ###
| 3.4
| ###
| ###
| 1,552,682
| 2,639,559
| ###
| ###
| 0.0 |
2012-Jan-03 Tue
| 3.23
| 3.28
| ###
| 3.26
|
|
| 76.1
| 76.1
| 0.2 |
2011-Dec-30 Fri
| 3.2
| 3.24
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2011-Dec-29 Thu
| ###
| ###
| ###
| ###
| 1,395,579
| 0
| ###
| ###
| 0.0 |
2011-Dec-28 Wed
| 3.25
| 3.25
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2011-Dec-23 Fri
| 3.25
| 3.26
| 3.23
| 3.24
|
|
| ###
| ###
| ### |
2011-Dec-22 Thu
| 3.23
| 3.23
| ###
| 3.2
| 1,073,983
| 1,734,482
| ###
| ###
| 0.2 |
2011-Dec-21 Wed
| 3.29
| ###
| 3.24
| 3.27
| 1,607,628
| 2,604,357
| 25.6
| 25.6
| ### |
2011-Dec-20 Tue
| ###
| 3.21
| ###
| ###
| 2,106,373
| 3,380,728
| ###
| ###
| 0.0 |
2011-Dec-19 Mon
| ###
| ###
| ###
| ###
| 2,562,874
| 0
| 91.8
| 91.8
| 0.0 |
2011-Dec-16 Fri
| ###
| 3.28
| ###
| 3.2
| 3,570,328
| ###
| ###
| ###
| 0.2 |
2011-Dec-15 Thu
| ###
| 3.155
| 3
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2011-Dec-14 Wed
| 3.2
| 3.23
| ###
| 3.21
| 2,131,227
| ###
| ###
| ###
| ### |
2011-Dec-13 Tue
| 3.25
| ###
| 3.22
| 3.23
| 1,778,354
| 2,863,149
| 29.6
| 29.6
| ### |
2011-Dec-12 Mon
| 3.4
| 3.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-09 Fri
| ###
| 3.375
| 3.29
| ###
| 1,546,284
| ###
| 25.3
| 25.3
| 0.0 |
2011-Dec-08 Thu
| 3.4
| 3.43
| ###
| 3.42
| 1,301,273
| 2,231,683
| 76.5
| 76.5
| 0.2 |
2011-Dec-07 Wed
| 3.41
| 3.46
| ###
| 3.4
| 2,323,772
| 4,020,125
| 28.9
| 28.9
| 0.2 |
2011-Dec-06 Tue
| 3.42
| 3.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-05 Mon
| 3.4
| 3.46
| ###
| 3.46
| 3,203,089
| 5,541,343
| ###
| ###
| 0.2 |
2011-Dec-02 Fri
| ###
| 3.43
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-01 Thu
| ###
| ###
| 3.27
| ###
| 7,135,587
| 11,666,684
| ###
| ###
| 0.0 |
2011-Nov-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-29 Tue
| ###
| 3.22
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2011-Nov-28 Mon
| 3
| ###
| ###
| ###
|
|
| 91.1
| 91.1
| 0.0 |
2011-Nov-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-24 Thu
| ###
| ###
| ###
| ###
| 3,384,859
| 0
| 23.5
| 23.5
| 0.0 |
2011-Nov-23 Wed
| ###
| ###
| ###
| ###
| 2,115,921
| 0
| ###
| ###
| 0.0 |
2011-Nov-22 Tue
| ###
| ###
| ###
| 3.21
| 2,434,552
| 0
| 82.3
| 82.3
| ### |
2011-Nov-21 Mon
| ###
| ###
| 3.2
| 3.2
| 3,133,550
| 5,013,680
| ###
| ###
| 0.2 |
2011-Nov-18 Fri
| ###
| 3.42
| 3.26
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2011-Nov-17 Thu
| ###
| 3.47
| ###
| 3.43
| 1,750,548
| ###
| 78.3
| 78.3
| 0.2 |
2011-Nov-16 Wed
| 3.5
| 3.5
| 3.4
| 3.41
| 1,580,255
| 5,451,879
| 18.0
| 18.0
| ### |
2011-Nov-15 Tue
| ###
| 3.5
| ###
| 3.5
|
|
| 93.6
| 93.6
| 0.3 |
2011-Nov-14 Mon
| 3.43
| 3.46
| 3.4
| 3.4
| 1,135,956
| 3,896,329
| ###
| ###
| 0.2 |
2011-Nov-11 Fri
| ###
| ###
| 3.24
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2011-Nov-10 Thu
| 3.2
| ###
| 3.2
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-09 Wed
| 3.4
| 3.48
| ###
| 3.44
|
|
| ###
| ###
| 0.2 |
2011-Nov-08 Tue
| 3.29
| ###
| 3.25
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2011-Nov-07 Mon
| ###
| ###
| 3.23
| ###
| 2,401,142
| 3,877,844
| 28.0
| 28.0
| 0.0 |
2011-Nov-04 Fri
| 3.21
| ###
| ###
| ###
| 3,909,484
| 0
| 94.5
| 94.5
| 0.0 |
2011-Nov-03 Thu
| 3.2
| 3.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-02 Wed
| 3
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-01 Tue
| ###
| ###
| ###
| 3.21
| 1,569,640
| 0
| 81.9
| 81.9
| ### |
2011-Oct-31 Mon
| ###
| ###
| 3.26
| 3.26
|
|
| ###
| ###
| 0.2 |
2011-Oct-28 Fri
| 3.43
| 3.46
| ###
| 3.45
|
|
| ###
| ###
| ### |
2011-Oct-27 Thu
| ###
| ###
| ###
| 3.28
| 5,202,723
| 0
| ###
| ###
| 0.2 |
2011-Oct-26 Wed
| ###
| ###
| ###
| ###
| 1,460,580
| 0
| 92.1
| 92.1
| 0.0 |
2011-Oct-25 Tue
| ###
| ###
| ###
| ###
| 6,131,658
| 0
| ###
| ###
| 0.0 |
2011-Oct-24 Mon
| ###
| ###
| ###
| ###
|
|
| 91.3
| 91.3
| 0.0 |
2011-Oct-21 Fri
| 2.87
| ###
| 2.81
| 2.84
| 2,552,250
| ###
| ###
| ###
| 0.2 |
2011-Oct-20 Thu
| ###
| 3
| 2.81
| 2.85
|
|
| 13.0
| 13.0
| ### |
2011-Oct-19 Wed
| 3
| ###
| ###
| ###
| 4,285,980
| 0
| ###
| ###
| 0.0 |
2011-Oct-18 Tue
| ###
| ###
| ###
| ###
| 2,500,256
| 0
| ###
| ###
| 0.0 |
2011-Oct-17 Mon
| ###
| ###
| ###
| ###
| 3,217,072
| 0
| 83.0
| 83.0
| 0.0 |
2011-Oct-14 Fri
| ###
| ###
| 3
| 3
| 8,128,270
| ###
| ###
| ###
| 0.2 |
2011-Oct-13 Thu
| 3.22
| 3.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-11 Tue
| ###
| ###
| ###
| 3
| 5,567,026
| 0
| 19.9
| 19.9
| 0.2 |
2011-Oct-10 Mon
| 2.87
| ###
| 2.84
| ###
| 3,006,727
| 4,269,552
| ###
| ###
| 0.0 |
2011-Oct-07 Fri
| 2.83
| ###
| 2.79
| ###
| 6,566,444
| 9,160,189
| ###
| ###
| 0.0 |
2011-Oct-06 Thu
| 2.55
| ###
| 2.55
| ###
| 5,109,079
| 6,514,075
| ###
| ###
| 0.0 |
2011-Oct-05 Wed
| 2.51
| 2.57
| 2.42
| 2.51
|
|
| ###
| ###
| ### |
2011-Oct-04 Tue
| 2.26
| 2.45
| 2.24
| 2.43
| 8,590,781
| 20,145,381
| 97.9
| 97.9
| ### |
2011-Oct-03 Mon
| 2.48
| 2.49
| ###
| ###
|
|
| 9.0
| 9.0
| 0.0 |
2011-Sep-30 Fri
| 2.53
| ###
| 2.52
| 2.54
| 7,090,179
| 8,933,625
| ###
| ###
| ### |
2011-Sep-29 Thu
| 2.43
| 2.5
| ###
| 2.48
|
|
| 82.8
| 82.8
| 0.2 |
2011-Sep-28 Wed
| ###
| 2.71
| ###
| ###
| 5,413,752
| ###
| 71.0
| 71.0
| 0.0 |
2011-Sep-27 Tue
| 2.57
| ###
| 2.53
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2011-Sep-26 Mon
| 2.55
| 2.58
| ###
| 2.42
|
|
| ###
| ###
| 0.2 |
2011-Sep-23 Fri
| 2.45
| 2.57
| 2.42
| 2.48
| 10,607,380
| ###
| ###
| ###
| 0.2 |
2011-Sep-22 Thu
| 2.79
| 2.8
| ###
| ###
| 14,590,444
| 20,426,621
| 9.6
| 9.6
| 0.0 |
2011-Sep-21 Wed
| ###
| ###
| ###
| ###
| 7,073,343
| 0
| ###
| ###
| 0.0 |
2011-Sep-20 Tue
| ###
| ###
| ###
| ###
| 3,479,028
| 0
| 24.2
| 24.2
| 0.0 |
2011-Sep-19 Mon
| 3.23
| 3.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-16 Fri
| 3.22
| ###
| 3.22
| 3.25
|
|
| ###
| ###
| 0.2 |
2011-Sep-15 Thu
| 3.23
| 3.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-14 Wed
| 3.27
| ###
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2011-Sep-13 Tue
| 3.2
| ###
| 3.2
| 3.28
| 4,226,342
| 6,762,147
| 89.3
| 89.3
| 0.2 |
2011-Sep-12 Mon
| 3.24
| 3.25
| ###
| ###
| 5,108,728
| 8,301,683
| ###
| ###
| 0.0 |
2011-Sep-09 Fri
| 3.43
| 3.47
| ###
| ###
| 3,653,927
| ###
| 16.1
| 16.1
| 0.0 |
2011-Sep-08 Thu
| 3.51
| 3.51
| ###
| 3.42
| 2,662,622
| ###
| ###
| ###
| 0.2 |
2011-Sep-07 Wed
| 3.4
| 3.45
| ###
| 3.44
|
|
| ###
| ###
| 0.2 |
2011-Sep-06 Tue
| ###
| ###
| 3.28
| ###
| 6,358,857
| 10,428,525
| ###
| ###
| 0.0 |
2011-Sep-05 Mon
| 3.56
| 3.56
| 3.42
| 3.44
| 2,687,852
| ###
| 11.7
| 11.7
| 0.2 |
2011-Sep-02 Fri
| ###
| ###
| 3.55
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2011-Sep-01 Thu
| ###
| 3.74
| ###
| ###
| 1,610,876
| ###
| 24.7
| 24.7
| 0.0 |
2011-Aug-31 Wed
| ###
| ###
| ###
| ###
| 3,603,684
| 0
| ###
| ###
| 0.0 |
2011-Aug-30 Tue
| ###
| 3.7
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2011-Aug-29 Mon
| 3.5
| ###
| 3.475
| 3.58
|
|
| 78.6
| 78.6
| 0.3 |
2011-Aug-26 Fri
| 3.56
| 3.58
| 3.44
| 3.46
|
|
| 9.8
| 9.8
| 0.2 |
2011-Aug-25 Thu
| 3.59
| ###
| 3.57
| ###
| 2,488,077
| ###
| ###
| ###
| 0.0 |
2011-Aug-24 Wed
| ###
| ###
| 3.54
| 3.55
|
|
| 16.3
| 16.3
| ### |
2011-Aug-23 Tue
| 3.44
| ###
| 3.4
| ###
| 5,257,248
| 8,937,321
| 91.0
| 91.0
| 0.0 |
2011-Aug-22 Mon
| ###
| 3.49
| ###
| ###
|
|
| 37.2
| 37.2
| 0.0 |
2011-Aug-19 Fri
| 3.47
| 3.55
| ###
| 3.4
| 5,115,881
| 9,080,688
| 26.8
| 26.8
| 0.2 |
2011-Aug-18 Thu
| 3.8
| 3.8
| ###
| ###
| 2,955,045
| 5,614,585
| 10.9
| 10.9
| 0.0 |
2011-Aug-17 Wed
| ###
| 3.76
| ###
| 3.75
| 2,374,071
| 4,463,253
| ###
| ###
| 0.3 |
2011-Aug-16 Tue
| 3.75
| 3.76
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2011-Aug-15 Mon
| 3.74
| 3.8
| 3.71
| 3.74
|
|
| 60.1
| 60.1
| 0.3 |
2011-Aug-12 Fri
| 3.74
| 3.75
| ###
| ###
| 3,433,181
| ###
| 15.5
| 15.5
| 0.0 |
2011-Aug-11 Thu
| 3.45
| 3.71
| 3.42
| ###
| 4,101,643
| 14,622,357
| 84.3
| 84.3
| 0.0 |
2011-Aug-10 Wed
| ###
| 3.74
| 3.58
| ###
| 7,106,942
| ###
| ###
| ###
| 0.0 |
2011-Aug-09 Tue
| ###
| 3.57
| ###
| 3.47
|
|
| ###
| ###
| 0.2 |
2011-Aug-08 Mon
| 3.49
| 3.78
| 3.45
| 3.57
| 7,400,740
| 26,753,675
| 84.5
| 84.5
| 0.3 |
2011-Aug-05 Fri
| 3.7
| 3.7
| 3.52
| ###
| 7,956,140
| ###
| 36.0
| 36.0
| 0.0 |
2011-Aug-04 Thu
| ###
| ###
| 3.87
| ###
|
|
| 43.3
| 43.3
| 0.0 |
2011-Aug-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-02 Tue
| ###
| ###
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2011-Aug-01 Mon
| ###
| 4.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-29 Fri
| ###
| ###
| ###
| ###
| 2,812,556
| 0
| ###
| ###
| 0.0 |
2011-Jul-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-27 Wed
| 4.25
| ###
| ###
| 4.26
|
|
| 73.4
| 73.4
| 0.3 |
2011-Jul-26 Tue
| ###
| 4.27
| ###
| 4.27
|
|
| ###
| ###
| ### |
2011-Jul-25 Mon
| 4.25
| 4.26
| ###
| 4.23
|
|
| ###
| ###
| 0.3 |
2011-Jul-22 Fri
| ###
| ###
| 4.23
| 4.27
| 3,171,949
| 6,708,672
| ###
| ###
| ### |
2011-Jul-21 Thu
| ###
| 4.25
| ###
| 4.23
|
|
| ###
| ###
| 0.3 |
2011-Jul-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-19 Tue
| ###
| ###
| ###
| ###
| 2,074,973
| 0
| ###
| ###
| 0.0 |
2011-Jul-18 Mon
| ###
| ###
| ###
| ###
| 1,952,374
| 0
| 85.1
| 85.1
| 0.0 |
2011-Jul-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-14 Thu
| 4
| ###
| ###
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2011-Jul-13 Wed
| ###
| ###
| ###
| ###
| 1,328,680
| 0
| 85.3
| 85.3
| 0.0 |
2011-Jul-12 Tue
| ###
| ###
| 3.83
| ###
| 3,288,874
| ###
| ###
| ###
| 0.0 |
2011-Jul-11 Mon
| ###
| ###
| 3.89
| ###
| 2,958,622
| ###
| 83.3
| 83.3
| 0.0 |
2011-Jul-08 Fri
| 4
| ###
| ###
| ###
| 3,177,654
| 0
| ###
| ###
| 0.0 |
2011-Jul-07 Thu
| ###
| 4
| ###
| ###
| 1,923,044
| 3,846,088
| ###
| ###
| 0.0 |
2011-Jul-06 Wed
| 3.87
| ###
| 3.87
| ###
| 2,159,779
| 4,179,172
| ###
| ###
| 0.0 |
2011-Jul-05 Tue
| ###
| ###
| 3.83
| ###
| 2,012,627
| 3,854,180
| 27.7
| 27.7
| 0.0 |
2011-Jul-04 Mon
| 4
| ###
| ###
| ###
| 3,490,880
| 0
| ###
| ###
| 0.0 |
2011-Jul-01 Fri
| 3.8
| ###
| 3.75
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-30 Thu
| ###
| 3.78
| ###
| 3.77
| 3,326,575
| 6,287,226
| 74.3
| 74.3
| ### |
2011-Jun-29 Wed
| 3.57
| ###
| 3.57
| ###
| 3,750,957
| 6,695,458
| 81.2
| 81.2
| 0.0 |
2011-Jun-28 Tue
| ###
| ###
| 3.53
| 3.56
| 2,390,550
| 4,219,320
| ###
| ###
| 0.3 |
2011-Jun-27 Mon
| 3.59
| 3.59
| 3.52
| 3.56
|
|
| 40.9
| 40.9
| 0.3 |
2011-Jun-24 Fri
| ###
| 3.7
| ###
| 3.7
| 4,056,959
| 7,505,374
| 76.2
| 76.2
| 0.3 |
2011-Jun-23 Thu
| ###
| ###
| ###
| ###
| 3,797,750
| 0
| 31.7
| 31.7
| 0.0 |
2011-Jun-22 Wed
| ###
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-21 Tue
| 3.55
| ###
| 3.53
| ###
| 1,957,445
| ###
| ###
| ###
| 0.0 |
2011-Jun-20 Mon
| ###
| ###
| 3.51
| 3.51
| 2,546,123
| 4,468,445
| ###
| ###
| ### |
2011-Jun-17 Fri
| 3.7
| 3.72
| 3.53
| 3.55
| 3,660,554
| ###
| ###
| ###
| ### |
2011-Jun-16 Thu
| 3.71
| 3.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-15 Wed
| 3.82
| 3.84
| 3.77
| 3.79
|
|
| ###
| ###
| ### |
2011-Jun-14 Tue
| 3.71
| 3.8
| ###
| 3.78
| 2,022,022
| 3,841,841
| 85.2
| 85.2
| 0.3 |
2011-Jun-10 Fri
| 3.8
| 3.82
| 3.72
| 3.77
|
|
| 27.6
| 27.6
| ### |
2011-Jun-09 Thu
| 3.72
| 3.8
| 3.7
| 3.7
|
|
| 25.5
| 25.5
| 0.3 |
2011-Jun-08 Wed
| 3.75
| 3.77
| ###
| 3.71
| 1,852,822
| ###
| ###
| ###
| ### |
2011-Jun-07 Tue
| 3.73
| 3.81
| ###
| 3.76
| 1,460,724
| 2,782,679
| ###
| ###
| 0.3 |
2011-May-23 Mon
| 0.78
| 0.78
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2011-May-20 Fri
| 0.785
| ###
| 0.78
| 0.785
| 15,425,371
| ###
| ###
| ###
| ### |
2011-May-19 Thu
| 0.77
| ###
| ###
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2011-May-18 Wed
| 0.74
| 0.76
| 0.74
| 0.755
| 12,265,148
| ###
| 81.2
| 81.2
| ### |
2011-May-17 Tue
| 0.74
| 0.755
| 0.73
| 0.75
|
|
| ###
| ###
| ### |
2011-May-16 Mon
| ###
| 0.74
| 0.725
| 0.73
|
|
| 38.1
| 38.1
| 0.1 |
2011-May-13 Fri
| 0.76
| 0.76
| 0.74
| 0.745
|
|
| ###
| ###
| ### |
2011-May-12 Thu
| 0.755
| ###
| 0.745
| 0.755
| 23,456,684
| ###
| 75.6
| 75.6
| ### |
2011-May-11 Wed
| 0.76
| 0.775
| 0.76
| 0.77
| 19,427,542
| ###
| 79.3
| 79.3
| 0.1 |
2011-May-10 Tue
| 0.76
| 0.77
| 0.75
| 0.75
| 23,808,957
| ###
| ###
| ###
| ### |
2011-May-09 Mon
| ###
| 0.775
| 0.75
| 0.755
|
|
| 20.7
| 20.7
| ### |
2011-May-06 Fri
| 0.76
| 0.77
| 0.75
| 0.755
|
|
| ###
| ###
| ### |
2011-May-05 Thu
| ###
| 0.79
| ###
| 0.785
| 25,100,879
| 9,914,847
| 81.5
| 81.5
| ### |
2011-May-04 Wed
| 0.755
| ###
| 0.755
| ###
| 27,756,321
| ###
| 95.4
| 95.4
| 0.0 |
2011-May-03 Tue
| 0.77
| 0.775
| 0.755
| 0.755
| 18,268,658
| 13,975,523
| ###
| ###
| ### |
2011-May-02 Mon
| 0.77
| 0.785
| 0.75
| 0.785
| 19,196,578
| 14,733,373
| 90.2
| 90.2
| ### |
2011-Apr-29 Fri
| 0.785
| 0.785
| 0.76
| 0.77
|
|
| ###
| ###
| 0.1 |
2011-Apr-28 Thu
| 0.8
| ###
| 0.79
| 0.79
|
|
| ###
| ###
| ### |
2011-Apr-27 Wed
| ###
| 0.825
| 0.78
| 0.79
|
|
| 20.3
| 20.3
| ### |
2011-Apr-21 Thu
| 0.785
| 0.81
| 0.78
| ###
| 25,786,328
| ###
| 85.4
| 85.4
| 0.0 |
2011-Apr-20 Wed
| 0.77
| 0.77
| 0.755
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2011-Apr-19 Tue
| 0.745
| 0.755
| 0.73
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2011-Apr-18 Mon
| 0.76
| 0.77
| 0.745
| 0.76
|
|
| 75.3
| 75.3
| 0.1 |
2011-Apr-15 Fri
| ###
| 0.775
| 0.755
| 0.755
|
|
| 24.3
| 24.3
| ### |
2011-Apr-14 Thu
| ###
| 0.78
| 0.755
| 0.77
| 42,109,149
| 32,318,771
| ###
| ###
| 0.1 |
2011-Apr-13 Wed
| 0.79
| ###
| 0.77
| 0.775
|
|
| 14.9
| 14.9
| 0.1 |
2011-Apr-12 Tue
| 0.825
| 0.83
| 0.8
| 0.8
| 25,819,982
| 21,043,285
| 23.8
| 23.8
| 0.1 |
2011-Apr-11 Mon
| 0.84
| 0.855
| 0.84
| 0.85
| 22,416,252
| 18,997,773
| 79.3
| 79.3
| ### |
2011-Apr-08 Fri
| 0.82
| ###
| 0.82
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-07 Thu
| 0.82
| ###
| ###
| 0.82
|
|
| 72.6
| 72.6
| 0.1 |
2011-Apr-06 Wed
| 0.83
| 0.83
| 0.785
| 0.81
| 57,005,277
| ###
| ###
| ###
| 0.1 |
2011-Apr-05 Tue
| ###
| 0.84
| ###
| 0.825
|
|
| ###
| ###
| 0.1 |
2011-Apr-04 Mon
| ###
| 0.84
| 0.81
| 0.84
|
|
| 87.5
| 87.5
| ### |
2011-Apr-01 Fri
| 0.785
| 0.785
| 0.76
| 0.775
| 28,513,842
| 22,026,942
| ###
| ###
| 0.1 |
2011-Mar-31 Thu
| 0.78
| 0.785
| ###
| 0.785
| 21,726,822
| 8,527,777
| 72.4
| 72.4
| ### |
2011-Mar-30 Wed
| 0.77
| 0.785
| ###
| 0.78
| 11,504,447
| ###
| ###
| ###
| 0.1 |
2011-Mar-29 Tue
| 0.755
| 0.77
| 0.74
| ###
| 21,395,259
| 16,153,420
| ###
| ###
| 0.0 |
2011-Mar-28 Mon
| 0.785
| 0.79
| 0.745
| 0.76
| 23,260,227
| 17,852,224
| ###
| ###
| 0.1 |
2011-Mar-25 Fri
| 0.775
| ###
| 0.775
| 0.785
| 12,894,146
| 4,996,481
| ###
| ###
| ### |
2011-Mar-24 Thu
| 0.77
| 0.78
| 0.76
| 0.77
| 10,865,384
| 8,366,345
| ###
| ###
| 0.1 |
2011-Mar-23 Wed
| ###
| 0.77
| 0.745
| 0.755
| 10,362,820
| ###
| 25.4
| 25.4
| ### |
2011-Mar-22 Tue
| 0.775
| 0.78
| 0.755
| ###
| 16,161,947
| ###
| ###
| ###
| 0.0 |
2011-Mar-21 Mon
| 0.775
| 0.78
| 0.76
| 0.77
|
|
| ###
| ###
| 0.1 |
2011-Mar-18 Fri
| 0.76
| 0.785
| 0.76
| 0.77
| 20,151,189
| ###
| ###
| ###
| 0.1 |
2011-Mar-17 Thu
| ###
| 0.745
| ###
| 0.745
| 44,349,521
| ###
| ###
| ###
| ### |
2011-Mar-16 Wed
| 0.675
| 0.74
| 0.675
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2011-Mar-15 Tue
| ###
| 0.725
| ###
| ###
| 25,537,744
| ###
| 34.9
| 34.9
| 0.0 |
2011-Mar-14 Mon
| 0.72
| 0.725
| 0.685
| ###
| 30,591,755
| 21,567,187
| 45.9
| 45.9
| 0.0 |
2011-Mar-11 Fri
| ###
| 0.76
| 0.71
| 0.725
|
|
| 78.5
| 78.5
| ### |
2011-Mar-10 Thu
| 0.75
| 0.755
| 0.72
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-09 Wed
| 0.77
| 0.775
| 0.75
| 0.76
| 11,962,128
| 9,121,122
| ###
| ###
| 0.1 |
2011-Mar-08 Tue
| 0.78
| 0.78
| ###
| ###
| 16,562,549
| ###
| ###
| ###
| 0.0 |
2011-Mar-07 Mon
| 0.81
| ###
| 0.78
| 0.785
|
|
| 16.4
| 16.4
| ### |
2011-Mar-04 Fri
| ###
| 0.825
| 0.81
| 0.81
| 16,202,747
| 13,245,745
| ###
| ###
| 0.1 |
2011-Mar-03 Thu
| 0.81
| 0.82
| 0.79
| 0.8
| 17,440,678
| 14,039,745
| ###
| ###
| 0.1 |
2011-Mar-02 Wed
| 0.81
| 0.82
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2011-Mar-01 Tue
| 0.81
| 0.84
| 0.81
| ###
|
|
| 88.8
| 88.8
| 0.0 |
2011-Feb-28 Mon
| ###
| 0.82
| 0.8
| ###
| 7,145,986
| 5,788,248
| 27.9
| 27.9
| 0.0 |
2011-Feb-25 Fri
| 0.8
| 0.81
| 0.79
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-24 Thu
| 0.8
| 0.82
| 0.8
| 0.8
|
|
| 70.9
| 70.9
| 0.1 |
2011-Feb-23 Wed
| 0.79
| ###
| 0.78
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2011-Feb-22 Tue
| 0.82
| 0.825
| ###
| ###
| 15,495,051
| ###
| 25.3
| 25.3
| 0.0 |
2011-Feb-21 Mon
| 0.84
| 0.84
| ###
| 0.82
|
|
| ###
| ###
| 0.1 |
2011-Feb-18 Fri
| 0.86
| 0.86
| 0.84
| 0.84
|
|
| 16.4
| 16.4
| ### |
2011-Feb-17 Thu
| ###
| 0.875
| 0.85
| 0.855
|
|
| 26.6
| 26.6
| ### |
2011-Feb-16 Wed
| ###
| 0.88
| 0.855
| ###
| 10,571,573
| ###
| 68.5
| 68.5
| 0.0 |
2011-Feb-15 Tue
| ###
| 0.875
| 0.855
| ###
| 13,159,182
| ###
| ###
| ###
| 0.0 |
2011-Feb-14 Mon
| 0.845
| 0.87
| 0.84
| 0.87
| 16,200,084
| 13,851,071
| ###
| ###
| 0.1 |
2011-Feb-11 Fri
| 0.85
| 0.85
| 0.84
| 0.845
|
|
| ###
| ###
| ### |
2011-Feb-10 Thu
| 0.845
| 0.855
| 0.84
| 0.855
|
|
| ###
| ###
| ### |
2011-Feb-09 Wed
| ###
| 0.875
| 0.85
| 0.85
|
|
| ###
| ###
| ### |
2011-Feb-08 Tue
| 0.85
| 0.86
| 0.84
| 0.855
| 14,728,348
| ###
| ###
| ###
| ### |
2011-Feb-07 Mon
| 0.845
| 0.85
| ###
| 0.845
| 9,801,087
| ###
| ###
| ###
| ### |
2011-Feb-04 Fri
| 0.855
| 0.86
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-03 Thu
| 0.845
| 0.86
| ###
| 0.85
|
|
| 69.3
| 69.3
| ### |
2011-Feb-02 Wed
| 0.845
| 0.855
| 0.84
| 0.85
|
|
| 68.8
| 68.8
| ### |
2011-Feb-01 Tue
| 0.82
| ###
| ###
| 0.82
|
|
| 67.3
| 67.3
| 0.1 |
2011-Jan-31 Mon
| 0.8
| 0.82
| 0.79
| 0.81
| 23,368,679
| 18,811,786
| ###
| ###
| 0.1 |
2011-Jan-28 Fri
| ###
| 0.84
| ###
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2011-Jan-27 Thu
| 0.85
| 0.85
| 0.83
| 0.83
|
|
| ###
| ###
| ### |
2011-Jan-25 Tue
| 0.83
| 0.85
| 0.83
| 0.85
|
|
| 87.2
| 87.2
| ### |
2011-Jan-24 Mon
| 0.85
| 0.855
| 0.82
| 0.825
| 16,323,459
| ###
| ###
| ###
| 0.1 |
2011-Jan-21 Fri
| 0.855
| 0.86
| 0.825
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2011-Jan-20 Thu
| 0.87
| 0.875
| 0.855
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-19 Wed
| 0.885
| 0.89
| 0.87
| 0.89
| 9,829,681
| ###
| ###
| ###
| ### |
2011-Jan-18 Tue
| 0.855
| 0.875
| 0.85
| 0.875
| 6,848,743
| 5,907,040
| 84.3
| 84.3
| 0.1 |
2011-Jan-17 Mon
| 0.88
| 0.885
| 0.85
| 0.855
| 11,742,173
| ###
| ###
| ###
| ### |
2011-Jan-14 Fri
| 0.86
| 0.88
| 0.845
| 0.88
|
|
| ###
| ###
| 0.1 |
2011-Jan-13 Thu
| 0.875
| 0.885
| 0.86
| 0.87
| 15,000,240
| ###
| 24.3
| 24.3
| 0.1 |
2011-Jan-12 Wed
| 0.825
| 0.86
| 0.825
| 0.86
|
|
| 90.2
| 90.2
| ### |
2011-Jan-11 Tue
| 0.84
| 0.845
| 0.81
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-10 Mon
| ###
| 0.855
| 0.83
| 0.85
|
|
| ###
| ###
| ### |
2011-Jan-07 Fri
| 0.855
| 0.86
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-06 Thu
| 0.87
| 0.875
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2011-Jan-05 Wed
| 0.88
| 0.885
| 0.86
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-31 Fri
| ###
| ###
| 0.885
| 0.89
| 5,578,426
| 2,468,453
| 26.6
| 26.6
| ### |
2010-Dec-30 Thu
| 0.855
| ###
| 0.855
| ###
| 24,494,983
| ###
| 90.4
| 90.4
| 0.0 |
2010-Dec-29 Wed
| 0.84
| 0.845
| ###
| 0.845
|
|
| ###
| ###
| ### |
2010-Dec-24 Fri
| ###
| ###
| 0.825
| ###
| 5,031,775
| ###
| ###
| ###
| 0.0 |
2010-Dec-23 Thu
| 0.85
| 0.85
| 0.83
| 0.84
| 7,372,781
| ###
| 20.5
| 20.5
| ### |
2010-Dec-22 Wed
| 0.845
| 0.855
| 0.84
| 0.85
|
|
| ###
| ###
| ### |
2010-Dec-21 Tue
| 0.825
| 0.84
| 0.825
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2010-Dec-20 Mon
| 0.825
| 0.845
| ###
| ###
| 19,482,659
| 8,231,423
| ###
| ###
| 0.0 |
2010-Dec-17 Fri
| 0.82
| 0.83
| ###
| 0.82
|
|
| 67.5
| 67.5
| 0.1 |
2010-Dec-16 Thu
| 0.82
| ###
| ###
| 0.825
| 24,926,743
| 0
| 68.4
| 68.4
| 0.1 |
2010-Dec-15 Wed
| 0.825
| 0.855
| 0.81
| 0.83
| 37,171,022
| 30,944,875
| 72.3
| 72.3
| ### |
2010-Dec-14 Tue
| 0.775
| 0.825
| 0.775
| 0.825
|
|
| ###
| ###
| 0.1 |
2010-Dec-13 Mon
| 0.77
| 0.77
| 0.74
| 0.745
|
|
| ###
| ###
| ### |
2010-Dec-10 Fri
| 0.78
| 0.78
| 0.755
| 0.76
| 17,317,675
| ###
| ###
| ###
| 0.1 |
2010-Dec-09 Thu
| 0.78
| 0.79
| 0.775
| 0.785
|
|
| ###
| ###
| ### |
2010-Dec-08 Wed
| ###
| ###
| 0.77
| 0.78
| 16,353,041
| 6,295,920
| ###
| ###
| 0.1 |
2010-Dec-07 Tue
| 0.77
| 0.8
| 0.77
| 0.8
| 27,189,758
| ###
| ###
| ###
| 0.1 |
2010-Dec-06 Mon
| ###
| 0.775
| 0.76
| 0.77
| 15,053,650
| 11,553,676
| 73.1
| 73.1
| 0.1 |
2010-Dec-03 Fri
| ###
| 0.77
| 0.755
| 0.755
|
|
| 25.7
| 25.7
| ### |
2010-Dec-02 Thu
| 0.745
| 0.76
| 0.74
| 0.76
|
|
| ###
| ###
| 0.1 |
2010-Dec-01 Wed
| 0.72
| ###
| 0.71
| 0.725
|
|
| 74.1
| 74.1
| ### |
2010-Nov-30 Tue
| 0.75
| 0.75
| 0.72
| 0.72
|
|
| 11.6
| 11.6
| ### |
2010-Nov-29 Mon
| 0.745
| 0.755
| 0.725
| 0.75
|
|
| 74.3
| 74.3
| ### |
2010-Nov-26 Fri
| 0.75
| 0.76
| 0.745
| 0.755
|
|
| 73.5
| 73.5
| ### |
2010-Nov-25 Thu
| 0.74
| 0.75
| ###
| 0.745
|
|
| ###
| ###
| ### |
2010-Nov-24 Wed
| ###
| ###
| 0.675
| 0.73
| 50,703,577
| 17,112,457
| ###
| ###
| 0.1 |
2010-Nov-23 Tue
| 0.73
| ###
| 0.685
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-22 Mon
| 0.75
| 0.755
| ###
| 0.745
| 13,737,985
| 5,186,089
| 33.3
| 33.3
| ### |
2010-Nov-19 Fri
| 0.76
| 0.76
| 0.73
| 0.74
| 15,194,175
| ###
| 19.1
| 19.1
| 0.1 |
2010-Nov-18 Thu
| 0.72
| 0.745
| ###
| 0.74
|
|
| ###
| ###
| 0.1 |
2010-Nov-17 Wed
| ###
| 0.74
| 0.71
| 0.71
|
|
| 13.0
| 13.0
| ### |
2010-Nov-16 Tue
| 0.76
| 0.775
| 0.75
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-15 Mon
| 0.77
| 0.79
| 0.755
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-12 Fri
| 0.785
| ###
| 0.775
| 0.78
| 39,457,250
| 15,289,684
| 33.2
| 33.2
| 0.1 |
2010-Nov-11 Thu
| 0.75
| 0.78
| 0.75
| 0.775
| 27,380,776
| ###
| ###
| ###
| 0.1 |
2010-Nov-10 Wed
| 0.78
| 0.785
| 0.745
| 0.745
| 25,099,126
| ###
| ###
| ###
| ### |
2010-Nov-09 Tue
| 0.77
| 0.79
| 0.77
| 0.785
| 29,395,151
| ###
| ###
| ###
| ### |
2010-Nov-08 Mon
| ###
| 0.81
| 0.78
| 0.78
| 21,740,489
| 17,283,688
| 15.1
| 15.1
| 0.1 |
2010-Nov-05 Fri
| ###
| 0.81
| 0.79
| 0.79
| 30,371,453
| ###
| 20.5
| 20.5
| ### |
2010-Nov-04 Thu
| 0.78
| 0.785
| 0.775
| 0.78
|
|
| ###
| ###
| 0.1 |
2010-Nov-03 Wed
| 0.76
| 0.78
| 0.76
| 0.77
|
|
| ###
| ###
| 0.1 |
2010-Nov-02 Tue
| 0.76
| 0.77
| 0.755
| 0.76
|
|
| 69.6
| 69.6
| 0.1 |
2010-Nov-01 Mon
| 0.745
| ###
| 0.745
| 0.76
|
|
| 82.8
| 82.8
| 0.1 |
2010-Oct-29 Fri
| 0.745
| 0.745
| ###
| 0.745
|
|
| ###
| ###
| ### |
2010-Oct-28 Thu
| 0.755
| 0.77
| 0.73
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-27 Wed
| 0.785
| 0.8
| ###
| ###
| 42,986,048
| ###
| 23.8
| 23.8
| 0.0 |
2010-Oct-26 Tue
| ###
| 0.81
| 0.775
| 0.81
| 23,969,120
| 18,995,527
| 83.8
| 83.8
| 0.1 |
2010-Oct-25 Mon
| 0.775
| ###
| 0.77
| 0.8
| 29,011,387
| 11,169,383
| ###
| ###
| 0.1 |
2010-Oct-22 Fri
| 0.75
| 0.755
| 0.73
| 0.75
| 26,478,623
| 19,660,377
| ###
| ###
| ### |
2010-Oct-21 Thu
| 0.79
| ###
| 0.75
| 0.755
|
|
| ###
| ###
| ### |
2010-Oct-20 Wed
| ###
| 0.79
| 0.755
| 0.775
| 38,574,854
| 29,799,074
| ###
| ###
| 0.1 |
2010-Oct-19 Tue
| 0.79
| 0.81
| 0.79
| 0.8
|
|
| ###
| ###
| 0.1 |
2010-Oct-18 Mon
| ###
| 0.81
| 0.77
| 0.77
| 21,742,556
| ###
| 15.4
| 15.4
| 0.1 |
2010-Oct-15 Fri
| 0.8
| 0.82
| 0.77
| 0.81
|
|
| ###
| ###
| 0.1 |
2010-Oct-14 Thu
| 0.85
| 0.86
| ###
| 0.81
|
|
| ###
| ###
| 0.1 |
2010-Oct-13 Wed
| ###
| 0.86
| 0.81
| 0.83
|
|
| ###
| ###
| ### |
2010-Oct-12 Tue
| ###
| 0.82
| 0.785
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-11 Mon
| 0.76
| 0.825
| 0.76
| 0.825
|
|
| ###
| ###
| 0.1 |
2010-Oct-08 Fri
| 0.74
| 0.745
| 0.72
| 0.74
| 30,483,245
| 22,328,976
| 63.0
| 63.0
| 0.1 |
2010-Oct-07 Thu
| ###
| 0.745
| 0.71
| 0.745
| 43,184,050
| ###
| ###
| ###
| ### |
2010-Oct-06 Wed
| 0.7
| ###
| ###
| 0.71
| 51,256,481
| 0
| ###
| ###
| ### |
2010-Oct-05 Tue
| ###
| ###
| ###
| 0.675
| 15,026,820
| 0
| ###
| ###
| 0.0 |
2010-Oct-04 Mon
| 0.675
| 0.685
| ###
| 0.675
| 7,648,656
| ###
| ###
| ###
| 0.0 |
2010-Oct-01 Fri
| ###
| ###
| ###
| ###
| 15,063,974
| 0
| ###
| ###
| 0.0 |
2010-Sep-30 Thu
| 0.675
| 0.675
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-29 Wed
| ###
| 0.7
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2010-Sep-28 Tue
| ###
| ###
| 0.675
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-27 Mon
| ###
| ###
| ###
| ###
| 31,955,157
| 0
| ###
| ###
| 0.0 |
2010-Sep-24 Fri
| ###
| ###
| 0.645
| ###
| 17,457,744
| 5,630,122
| ###
| ###
| 0.0 |
2010-Sep-23 Thu
| 0.675
| 0.685
| ###
| 0.675
|
|
| 68.8
| 68.8
| 0.0 |
2010-Sep-22 Wed
| 0.675
| ###
| ###
| 0.675
|
|
| ###
| ###
| 0.0 |
2010-Sep-21 Tue
| ###
| ###
| 0.675
| 0.675
|
|
| 22.4
| 22.4
| 0.0 |
2010-Sep-20 Mon
| 0.685
| ###
| 0.675
| ###
| 12,835,850
| ###
| ###
| ###
| 0.0 |
2010-Sep-17 Fri
| 0.685
| ###
| 0.675
| 0.685
|
|
| 62.0
| 62.0
| 0.0 |
2010-Sep-16 Thu
| ###
| 0.7
| ###
| 0.685
|
|
| ###
| ###
| 0.0 |
2010-Sep-15 Wed
| ###
| ###
| ###
| 0.7
| 23,297,149
| 0
| 72.6
| 72.6
| ### |
2010-Sep-14 Tue
| 0.71
| 0.725
| 0.685
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-13 Mon
| ###
| ###
| ###
| 0.7
|
|
| 86.7
| 86.7
| ### |
2010-Sep-10 Fri
| ###
| ###
| ###
| ###
| 16,754,250
| 0
| 26.7
| 26.7
| 0.0 |
2010-Sep-09 Thu
| ###
| 0.685
| ###
| ###
| 36,518,954
| 12,507,741
| ###
| ###
| 0.0 |
2010-Sep-08 Wed
| 0.645
| ###
| ###
| ###
| 13,141,688
| 0
| ###
| ###
| 0.0 |
2010-Sep-07 Tue
| ###
| ###
| ###
| ###
| 15,449,457
| 0
| 16.4
| 16.4
| 0.0 |
2010-Sep-06 Mon
| ###
| ###
| 0.645
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-03 Fri
| ###
| 0.655
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2010-Sep-02 Thu
| ###
| ###
| ###
| ###
| 27,373,324
| 0
| 71.8
| 71.8
| 0.0 |
2010-Sep-01 Wed
| ###
| 0.625
| ###
| ###
| 44,742,324
| 13,981,976
| 81.2
| 81.2
| 0.0 |
2010-Aug-31 Tue
| 0.59
| ###
| 0.59
| 0.59
|
|
| 71.5
| 71.5
| 0.0 |
2010-Aug-30 Mon
| 0.585
| ###
| 0.585
| ###
| 27,565,559
| 8,062,926
| ###
| ###
| 0.0 |
2010-Aug-27 Fri
| 0.56
| 0.585
| 0.56
| 0.575
|
|
| 86.0
| 86.0
| ### |
|