End of day Prices (full format), 600 Days for (PRG) PRL GLOBAL LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2009-Nov-24 Tue
| ###
| ###
| ###
| ###
|
|
| 38.7
| 38.7
| 0.0 |
2009-Nov-23 Mon
| 3.84
| ###
| 3.78
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-20 Fri
| ###
| ###
| 3.82
| 3.89
| 122,386
| 233,757
| ###
| ###
| 0.3 |
2009-Nov-19 Thu
| ###
| 4.21
| ###
| ###
| 407,874
| 858,574
| ###
| ###
| 0.0 |
2009-Nov-18 Wed
| 4.28
| ###
| ###
| 4.24
|
|
| ###
| ###
| 0.3 |
2009-Nov-17 Tue
| ###
| ###
| ###
| 4.28
| 207,329
| 0
| ###
| ###
| 0.3 |
2009-Nov-16 Mon
| ###
| ###
| 4.22
| ###
| 314,328
| ###
| ###
| ###
| 0.0 |
2009-Nov-13 Fri
| ###
| ###
| ###
| ###
| 163,820
| 0
| ###
| ###
| 0.0 |
2009-Nov-12 Thu
| 4
| ###
| 4
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2009-Nov-11 Wed
| 4
| ###
| ###
| ###
| 112,928
| 0
| ###
| ###
| 0.0 |
2009-Nov-10 Tue
| ###
| ###
| ###
| ###
|
|
| 37.3
| 37.3
| 0.0 |
2009-Nov-09 Mon
| 4
| ###
| ###
| ###
| 51,851
| 0
| 62.8
| 62.8
| 0.0 |
2009-Nov-06 Fri
| ###
| ###
| ###
| 4
| 181,652
| 0
| 13.9
| 13.9
| 0.3 |
2009-Nov-05 Thu
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2009-Nov-04 Wed
| ###
| ###
| 3.88
| ###
| 109,771
| 212,955
| 11.8
| 11.8
| 0.0 |
2009-Nov-03 Tue
| ###
| ###
| ###
| ###
| 37,959
| 0
| ###
| ###
| 0.0 |
2009-Nov-02 Mon
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2009-Oct-30 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Oct-29 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Oct-28 Wed
| 4.43
| 4.43
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2009-Oct-27 Tue
| 4.41
| 4.49
| 4.29
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-26 Mon
| 4.48
| 4.57
| 4.47
| 4.5
| 657,841
| 2,973,441
| ###
| ###
| ### |
2009-Oct-23 Fri
| ###
| 4.74
| 4.41
| 4.54
| 290,846
| 1,330,620
| 15.3
| 15.3
| 0.3 |
2009-Oct-22 Thu
| ###
| 4.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-21 Wed
| ###
| 4.86
| ###
| 4.86
|
|
| ###
| ###
| 0.3 |
2009-Oct-20 Tue
| 4.73
| 4.73
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2009-Oct-19 Mon
| 4.73
| 4.73
| ###
| ###
| 189,071
| 447,152
| ###
| ###
| 0.0 |
2009-Oct-16 Fri
| ###
| 4.74
| ###
| ###
| 94,346
| ###
| 74.6
| 74.6
| 0.0 |
2009-Oct-15 Thu
| ###
| 4.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-14 Wed
| 4.5
| ###
| 4.46
| ###
| 132,852
| 296,259
| 76.7
| 76.7
| 0.0 |
2009-Oct-13 Tue
| 4.52
| 4.52
| 4.4
| 4.51
| 38,681
| ###
| ###
| ###
| 0.3 |
2009-Oct-12 Mon
| 4.45
| 4.54
| 4.45
| 4.48
| 276,382
| ###
| ###
| ###
| ### |
2009-Oct-09 Fri
| 4.22
| 4.42
| 4.22
| 4.4
|
|
| 90.1
| 90.1
| 0.3 |
2009-Oct-07 Wed
| 4.47
| ###
| ###
| ###
| 27,849
| 0
| 16.1
| 16.1
| 0.0 |
2009-Oct-06 Tue
| 4.53
| 4.53
| 4.46
| 4.47
|
|
| ###
| ###
| ### |
2009-Oct-05 Mon
| ###
| ###
| ###
| 4.44
| 31,850
| 0
| 83.3
| 83.3
| 0.3 |
2009-Oct-02 Fri
| ###
| 4.5
| ###
| 4.46
|
|
| 87.3
| 87.3
| 0.3 |
2009-Oct-01 Thu
| 4.5
| ###
| 4.49
| 4.51
| 764,521
| 1,716,349
| ###
| ###
| 0.3 |
2009-Sep-30 Wed
| ###
| 4.48
| ###
| 4.48
| 37,270
| 83,484
| ###
| ###
| ### |
2009-Sep-29 Tue
| 4.2
| ###
| ###
| ###
| 185,088
| 0
| ###
| ###
| 0.0 |
2009-Sep-28 Mon
| ###
| ###
| ###
| 4.24
| 570,188
| 0
| ###
| ###
| 0.3 |
2009-Sep-25 Fri
| 4.21
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-24 Thu
| ###
| 4.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-23 Wed
| 4.25
| 4.25
| ###
| ###
| 68,628
| ###
| ###
| ###
| 0.0 |
2009-Sep-22 Tue
| ###
| 4.25
| ###
| 4.25
|
|
| ###
| ###
| ### |
2009-Sep-21 Mon
| ###
| ###
| ###
| ###
| 30,853
| 0
| 85.3
| 85.3
| 0.0 |
2009-Sep-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-17 Thu
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2009-Sep-16 Wed
| ###
| ###
| ###
| ###
| 62,187
| 0
| 69.2
| 69.2
| 0.0 |
2009-Sep-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-11 Fri
| 4
| ###
| 4
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2009-Sep-10 Thu
| 3.83
| ###
| 3.78
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-09 Wed
| 3.75
| 3.89
| 3.75
| 3.83
| 145,388
| 555,382
| ###
| ###
| ### |
2009-Sep-08 Tue
| 3.74
| 3.8
| 3.73
| 3.75
| 64,128
| 241,441
| 62.4
| 62.4
| 0.3 |
2009-Sep-07 Mon
| 3.7
| 3.77
| ###
| 3.74
| 59,284
| 111,750
| 74.9
| 74.9
| 0.3 |
2009-Sep-04 Fri
| 3.7
| 3.7
| 3.59
| ###
| 51,074
| ###
| 33.1
| 33.1
| 0.0 |
2009-Sep-03 Thu
| ###
| 3.73
| 3.49
| 3.7
|
|
| ###
| ###
| 0.3 |
2009-Sep-02 Wed
| ###
| ###
| 3.51
| ###
| 242,489
| ###
| ###
| ###
| 0.0 |
2009-Sep-01 Tue
| 3.8
| 3.8
| ###
| ###
| 167,644
| 318,523
| ###
| ###
| 0.0 |
2009-Aug-31 Mon
| 3.8
| 3.85
| 3.78
| 3.8
| 85,121
| ###
| 72.3
| 72.3
| ### |
2009-Aug-28 Fri
| 3.79
| 3.89
| 3.7
| 3.71
|
|
| 17.2
| 17.2
| ### |
2009-Aug-27 Thu
| ###
| ###
| 3.7
| 3.8
|
|
| ###
| ###
| ### |
2009-Aug-26 Wed
| ###
| ###
| 3.84
| 3.85
| 228,041
| ###
| 17.1
| 17.1
| 0.3 |
2009-Aug-25 Tue
| ###
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-24 Mon
| ###
| 4
| ###
| 4
| 120,257
| ###
| ###
| ###
| 0.3 |
2009-Aug-21 Fri
| ###
| ###
| ###
| ###
|
|
| 36.5
| 36.5
| 0.0 |
2009-Aug-20 Thu
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-19 Wed
| 3.85
| ###
| 3.85
| 4
| 288,789
| ###
| 87.8
| 87.8
| 0.3 |
2009-Aug-18 Tue
| 3.8
| 3.85
| 3.72
| 3.85
| 441,951
| 1,672,784
| ###
| ###
| 0.3 |
2009-Aug-17 Mon
| ###
| 3.89
| ###
| 3.8
|
|
| 87.6
| 87.6
| ### |
2009-Aug-14 Fri
| ###
| 3.8
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2009-Aug-13 Thu
| ###
| 3.7
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2009-Aug-12 Wed
| 3.46
| ###
| 3.45
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-11 Tue
| 3.42
| 3.5
| 3.4
| 3.49
| 350,575
| 1,209,483
| ###
| ###
| ### |
2009-Aug-10 Mon
| 3.45
| 3.47
| 3.41
| 3.43
|
|
| 33.6
| 33.6
| 0.2 |
2009-Aug-07 Fri
| 3.48
| 3.49
| ###
| 3.42
|
|
| 23.2
| 23.2
| 0.2 |
2009-Aug-06 Thu
| 3.48
| 3.59
| 3.46
| 3.48
| 705,825
| ###
| ###
| ###
| 0.2 |
2009-Aug-05 Wed
| 3.45
| 3.51
| 3.44
| 3.5
| 363,528
| 1,263,259
| 84.6
| 84.6
| 0.3 |
2009-Aug-04 Tue
| ###
| 3.52
| ###
| 3.4
| 156,189
| ###
| 84.8
| 84.8
| 0.2 |
2009-Aug-03 Mon
| ###
| 3.24
| ###
| 3.24
| 126,781
| 205,385
| ###
| ###
| ### |
2009-Jul-31 Fri
| 2.88
| ###
| 2.85
| 3
| 334,546
| 476,728
| 88.3
| 88.3
| 0.2 |
2009-Jul-30 Thu
| 2.81
| 2.85
| 2.8
| 2.82
| 30,182
| ###
| 66.8
| 66.8
| ### |
2009-Jul-29 Wed
| 2.7
| 2.8
| 2.7
| 2.8
|
|
| ###
| ###
| 0.2 |
2009-Jul-28 Tue
| 2.7
| 2.73
| ###
| ###
| 195,250
| ###
| ###
| ###
| 0.0 |
2009-Jul-27 Mon
| 2.73
| 2.75
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2009-Jul-24 Fri
| 2.75
| 2.77
| ###
| 2.74
|
|
| 35.3
| 35.3
| 0.2 |
2009-Jul-23 Thu
| 2.72
| 2.75
| 2.7
| 2.75
|
|
| 69.6
| 69.6
| ### |
2009-Jul-22 Wed
| 2.7
| 2.72
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2009-Jul-21 Tue
| ###
| 2.73
| ###
| 2.72
|
|
| ###
| ###
| 0.2 |
2009-Jul-20 Mon
| ###
| ###
| ###
| ###
| 75,871
| 0
| ###
| ###
| 0.0 |
2009-Jul-17 Fri
| 2.73
| 2.73
| 2.47
| ###
|
|
| 14.4
| 14.4
| 0.0 |
2009-Jul-16 Thu
| 2.74
| 2.74
| 2.72
| 2.73
|
|
| ###
| ###
| ### |
2009-Jul-15 Wed
| 2.73
| 2.74
| 2.72
| 2.74
|
|
| ###
| ###
| 0.2 |
2009-Jul-14 Tue
| 2.74
| 2.75
| 2.73
| 2.73
| 421,046
| ###
| 22.9
| 22.9
| ### |
2009-Jul-13 Mon
| 2.74
| 2.74
| 2.72
| 2.73
|
|
| 40.6
| 40.6
| ### |
2009-Jul-10 Fri
| 2.73
| 2.79
| 2.72
| 2.74
|
|
| 69.0
| 69.0
| 0.2 |
2009-Jul-09 Thu
| 2.71
| 2.82
| 2.71
| 2.74
| 130,345
| ###
| 74.5
| 74.5
| 0.2 |
2009-Jul-08 Wed
| 2.85
| 2.85
| ###
| 2.74
| 66,842
| 95,249
| 13.4
| 13.4
| 0.2 |
2009-Jul-07 Tue
| 2.75
| 2.82
| ###
| 2.77
| 264,554
| 373,021
| 80.7
| 80.7
| 0.2 |
2009-Jul-06 Mon
| 2.79
| 2.83
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
2009-Jul-03 Fri
| ###
| 2.81
| ###
| 2.8
|
|
| ###
| ###
| 0.2 |
2009-Jul-02 Thu
| 2.75
| 2.85
| 2.75
| 2.81
| 88,688
| 248,326
| 84.4
| 84.4
| ### |
2009-Jul-01 Wed
| 2.75
| 2.77
| 2.74
| 2.75
| 43,447
| ###
| 71.7
| 71.7
| ### |
2009-Jun-30 Tue
| 2.74
| 2.76
| 2.73
| 2.74
| 54,844
| 150,546
| 70.2
| 70.2
| 0.2 |
2009-Jun-29 Mon
| 2.75
| 2.76
| 2.72
| 2.75
|
|
| 79.5
| 79.5
| ### |
2009-Jun-26 Fri
| 2.72
| 2.75
| 2.72
| 2.75
|
|
| ###
| ###
| ### |
2009-Jun-25 Thu
| 2.7
| 2.74
| ###
| 2.74
|
|
| 76.3
| 76.3
| 0.2 |
2009-Jun-24 Wed
| 2.71
| 2.74
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2009-Jun-23 Tue
| 2.7
| 2.73
| ###
| 2.71
|
|
| ###
| ###
| ### |
2009-Jun-22 Mon
| 2.72
| 2.76
| 2.72
| 2.74
|
|
| 80.8
| 80.8
| 0.2 |
2009-Jun-19 Fri
| 2.73
| 2.75
| 2.71
| 2.71
| 98,649
| ###
| 34.5
| 34.5
| ### |
2009-Jun-18 Thu
| 2.75
| 2.77
| 2.73
| 2.77
|
|
| ###
| ###
| 0.2 |
2009-Jun-17 Wed
| 2.73
| 2.76
| 2.73
| 2.74
|
|
| 77.3
| 77.3
| 0.2 |
2009-Jun-16 Tue
| 2.75
| 2.77
| 2.7
| 2.72
|
|
| ###
| ###
| 0.2 |
2009-Jun-15 Mon
| 2.7
| 2.75
| 2.7
| 2.74
|
|
| ###
| ###
| 0.2 |
2009-Jun-12 Fri
| 2.7
| 2.75
| 2.7
| 2.7
| 175,421
| 478,022
| ###
| ###
| 0.2 |
2009-Jun-11 Thu
| ###
| 2.72
| ###
| 2.7
|
|
| 68.1
| 68.1
| 0.2 |
2009-Jun-10 Wed
| 2.59
| ###
| 2.59
| ###
|
|
| 87.1
| 87.1
| 0.0 |
2009-Jun-09 Tue
| ###
| ###
| 2.58
| 2.58
| 93,349
| 120,420
| 28.4
| 28.4
| 0.2 |
2009-Jun-05 Fri
| 2.59
| ###
| 2.59
| ###
| 83,526
| ###
| ###
| ###
| 0.0 |
2009-Jun-04 Thu
| ###
| ###
| 2.58
| 2.59
|
|
| ###
| ###
| 0.2 |
2009-Jun-03 Wed
| 2.54
| ###
| 2.53
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2009-Jun-02 Tue
| ###
| ###
| 2.52
| 2.55
|
|
| 22.5
| 22.5
| 0.2 |
2009-Jun-01 Mon
| 2.55
| ###
| 2.51
| ###
| 450,058
| 564,822
| ###
| ###
| 0.0 |
2009-May-29 Fri
| ###
| ###
| 2.5
| 2.5
| 506,158
| ###
| ###
| ###
| 0.2 |
2009-May-28 Thu
| 2.46
| ###
| 2.46
| 2.52
|
|
| 83.9
| 83.9
| ### |
2009-May-27 Wed
| ###
| 2.53
| 2.28
| 2.45
| 1,538,048
| ###
| ###
| ###
| 0.2 |
2009-May-26 Tue
| 2.28
| ###
| 2.21
| 2.25
|
|
| ###
| ###
| ### |
2009-May-25 Mon
| ###
| ###
| 2.28
| 2.29
| 40,084
| ###
| ###
| ###
| ### |
2009-May-22 Fri
| 2.23
| 2.43
| ###
| ###
| 692,025
| ###
| ###
| ###
| 0.0 |
2009-May-21 Thu
| 2.25
| 2.27
| 2.23
| 2.24
| 81,757
| 183,953
| 33.0
| 33.0
| ### |
2009-May-20 Wed
| 2.28
| 2.29
| 2.26
| 2.27
| 240,649
| 547,476
| 32.4
| 32.4
| 0.2 |
2009-May-19 Tue
| ###
| ###
| 2.25
| 2.26
| 73,142
| 82,284
| ###
| ###
| ### |
2009-May-18 Mon
| ###
| ###
| 2
| 2.21
| 140,529
| 140,529
| ###
| ###
| 0.2 |
2009-May-15 Fri
| 2.46
| 2.46
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2009-May-14 Thu
| 2.51
| 2.51
| ###
| 2.41
| 125,957
| 158,076
| ###
| ###
| 0.2 |
2009-May-13 Wed
| 2.54
| 2.55
| 2.52
| 2.54
| 31,053
| ###
| 70.4
| 70.4
| ### |
2009-May-12 Tue
| ###
| ###
| 2.54
| 2.54
|
|
| 16.5
| 16.5
| ### |
2009-May-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-08 Fri
| 2.75
| 2.75
| 2.52
| 2.57
|
|
| 4.6
| 4.6
| ### |
2009-May-07 Thu
| ###
| 2.72
| ###
| 2.72
|
|
| 73.9
| 73.9
| 0.2 |
2009-May-06 Wed
| ###
| 2.7
| ###
| ###
| 101,985
| 137,679
| ###
| ###
| 0.0 |
2009-May-05 Tue
| 2.7
| 2.73
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2009-May-04 Mon
| ###
| 2.75
| ###
| ###
|
|
| 63.0
| 63.0
| 0.0 |
2009-May-01 Fri
| ###
| ###
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-30 Thu
| 2.55
| ###
| 2.54
| ###
| 323,857
| ###
| ###
| ###
| 0.0 |
2009-Apr-29 Wed
| 2.48
| 2.57
| 2.46
| 2.51
|
|
| ###
| ###
| ### |
2009-Apr-28 Tue
| 2.55
| ###
| 2.54
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2009-Apr-27 Mon
| 2.46
| ###
| 2.46
| ###
| 29,355
| ###
| 93.9
| 93.9
| 0.0 |
2009-Apr-24 Fri
| ###
| ###
| 2.42
| ###
| 61,159
| ###
| ###
| ###
| 0.0 |
2009-Apr-23 Thu
| 2.47
| ###
| 2.47
| 2.59
| 79,949
| ###
| ###
| ###
| 0.2 |
2009-Apr-22 Wed
| 2.7
| 2.79
| 2.54
| 2.59
|
|
| 14.0
| 14.0
| 0.2 |
2009-Apr-21 Tue
| 2.71
| 2.77
| ###
| ###
| 31,222
| 43,242
| 27.7
| 27.7
| 0.0 |
2009-Apr-20 Mon
| 2.88
| ###
| 2.71
| 2.71
| 329,488
| 446,456
| 8.5
| 8.5
| ### |
2009-Apr-17 Fri
| 2.85
| ###
| 2.82
| 2.88
|
|
| 73.4
| 73.4
| 0.2 |
2009-Apr-16 Thu
| 2.8
| 2.84
| 2.8
| 2.84
|
|
| 72.1
| 72.1
| 0.2 |
2009-Apr-15 Wed
| 2.8
| 2.84
| 2.75
| 2.75
| 327,484
| ###
| ###
| ###
| ### |
2009-Apr-14 Tue
| 2.75
| 2.82
| 2.7
| 2.81
| 54,456
| ###
| 76.7
| 76.7
| ### |
2009-Apr-09 Thu
| 2.54
| ###
| 2.5
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2009-Apr-08 Wed
| ###
| ###
| 2.54
| 2.54
| 43,028
| 54,645
| ###
| ###
| ### |
2009-Apr-07 Tue
| ###
| ###
| 2.58
| ###
| 324,258
| ###
| ###
| ###
| 0.0 |
2009-Apr-06 Mon
| 2.55
| ###
| 2.5
| ###
| 140,642
| ###
| 82.8
| 82.8
| 0.0 |
2009-Apr-03 Fri
| 2.55
| 2.59
| 2.49
| 2.55
|
|
| 67.3
| 67.3
| 0.2 |
2009-Apr-02 Thu
| 2.54
| 2.56
| ###
| 2.52
| 121,087
| ###
| 22.6
| 22.6
| ### |
2009-Apr-01 Wed
| 2.53
| 2.56
| 2.5
| 2.54
| 313,389
| 792,874
| 71.4
| 71.4
| ### |
2009-Mar-31 Tue
| 2.45
| 2.53
| 2.45
| 2.49
|
|
| ###
| ###
| 0.2 |
2009-Mar-30 Mon
| 2.4
| 2.5
| ###
| 2.46
|
|
| 82.9
| 82.9
| 0.2 |
2009-Mar-27 Fri
| ###
| 2.44
| ###
| 2.4
| 173,450
| ###
| ###
| ###
| ### |
2009-Mar-26 Thu
| 2.22
| ###
| 2.22
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2009-Mar-25 Wed
| ###
| 2.22
| ###
| 2.22
| 12,552
| ###
| 79.6
| 79.6
| 0.2 |
2009-Mar-24 Tue
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-18 Wed
| ###
| ###
| ###
| ###
| 514,172
| 0
| 91.4
| 91.4
| 0.0 |
2009-Mar-17 Tue
| 1.885
| ###
| 1.885
| ###
| 18,628
| 17,556
| 74.4
| 74.4
| 0.0 |
2009-Mar-16 Mon
| ###
| ###
| 1.88
| 1.885
| 6,381
| ###
| ###
| ###
| 0.1 |
2009-Mar-13 Fri
| 1.75
| ###
| 1.72
| ###
| 56,481
| 48,573
| 91.1
| 91.1
| 0.0 |
2009-Mar-12 Thu
| 1.74
| ###
| 1.74
| 1.785
| 27,587
| ###
| 85.8
| 85.8
| 0.1 |
2009-Mar-11 Wed
| 1.685
| 1.82
| 1.685
| 1.8
|
|
| ###
| ###
| 0.1 |
2009-Mar-10 Tue
| ###
| 1.71
| ###
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2009-Mar-09 Mon
| 1.79
| 1.79
| ###
| 1.7
|
|
| ###
| ###
| ### |
2009-Mar-06 Fri
| 1.81
| 1.85
| 1.81
| 1.81
| 16,346
| ###
| ###
| ###
| ### |
2009-Mar-05 Thu
| 1.86
| ###
| 1.855
| 1.855
| 147,379
| ###
| 32.3
| 32.3
| 0.1 |
2009-Mar-04 Wed
| 1.86
| 1.885
| 1.86
| 1.86
| 30,558
| ###
| ###
| ###
| 0.1 |
2009-Mar-03 Tue
| ###
| ###
| 1.86
| 1.86
|
|
| 24.2
| 24.2
| 0.1 |
2009-Mar-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-27 Fri
| 1.89
| ###
| 1.88
| ###
|
|
| 88.2
| 88.2
| 0.0 |
2009-Feb-26 Thu
| ###
| ###
| 1.86
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-25 Wed
| ###
| 2
| ###
| ###
| 70,289
| 70,289
| 18.1
| 18.1
| 0.0 |
2009-Feb-24 Tue
| ###
| 2
| ###
| 2
|
|
| 84.4
| 84.4
| 0.1 |
2009-Feb-23 Mon
| 2
| 2
| ###
| 2
|
|
| 79.0
| 79.0
| 0.1 |
2009-Feb-20 Fri
| 2
| ###
| ###
| 2
| 291,289
| 0
| 78.4
| 78.4
| 0.1 |
2009-Feb-19 Thu
| ###
| ###
| 2
| 2
| 102,846
| 102,846
| ###
| ###
| 0.1 |
2009-Feb-18 Wed
| ###
| ###
| ###
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2009-Feb-17 Tue
| ###
| ###
| ###
| ###
| 212,220
| 0
| ###
| ###
| 0.0 |
2009-Feb-16 Mon
| ###
| ###
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2009-Feb-13 Fri
| ###
| ###
| ###
| ###
|
|
| 63.1
| 63.1
| 0.0 |
2009-Feb-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-10 Tue
| ###
| ###
| ###
| ###
| 55,075
| 0
| 75.8
| 75.8
| 0.0 |
2009-Feb-09 Mon
| 2.2
| 2.2
| ###
| 2.2
| 32,941
| ###
| 72.0
| 72.0
| 0.2 |
2009-Feb-06 Fri
| 2.26
| 2.26
| 2.2
| 2.22
| 334,584
| 746,122
| ###
| ###
| 0.2 |
2009-Feb-05 Thu
| ###
| ###
| 2.28
| 2.28
| 157,880
| 179,983
| 29.7
| 29.7
| 0.2 |
2009-Feb-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-03 Tue
| ###
| ###
| ###
| ###
| 489,744
| 0
| ###
| ###
| 0.0 |
2009-Feb-02 Mon
| 2.4
| 2.4
| ###
| ###
| 67,427
| ###
| 25.9
| 25.9
| 0.0 |
2009-Jan-30 Fri
| ###
| 2.45
| ###
| 2.4
| 103,875
| 127,246
| 67.9
| 67.9
| ### |
2009-Jan-29 Thu
| 2.4
| 2.5
| ###
| 2.4
| 347,855
| ###
| ###
| ###
| ### |
2009-Jan-28 Wed
| 2.54
| 2.54
| 2.49
| 2.5
|
|
| ###
| ###
| 0.2 |
2009-Jan-27 Tue
| 2.58
| 2.58
| 2.51
| 2.52
| 28,573
| ###
| 23.9
| 23.9
| ### |
2009-Jan-23 Fri
| ###
| ###
| 2.58
| ###
| 77,281
| ###
| ###
| ###
| 0.0 |
2009-Jan-22 Thu
| 2.72
| 2.73
| ###
| 2.7
| 76,680
| ###
| 34.6
| 34.6
| 0.2 |
2009-Jan-21 Wed
| ###
| 2.72
| 2.56
| 2.72
| 63,949
| 168,825
| ###
| ###
| 0.2 |
2009-Jan-20 Tue
| ###
| ###
| ###
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2009-Jan-19 Mon
| ###
| ###
| ###
| ###
|
|
| 36.0
| 36.0
| 0.0 |
2009-Jan-16 Fri
| ###
| 2.71
| ###
| ###
| 43,586
| 59,059
| ###
| ###
| 0.0 |
2009-Jan-15 Thu
| 2.75
| 2.75
| ###
| ###
| 98,541
| ###
| ###
| ###
| 0.0 |
2009-Jan-14 Wed
| 2.78
| 2.78
| 2.72
| 2.72
| 15,873
| 43,650
| ###
| ###
| 0.2 |
2009-Jan-13 Tue
| 2.79
| 2.8
| 2.74
| 2.78
|
|
| ###
| ###
| 0.2 |
2009-Jan-12 Mon
| 2.73
| 2.73
| ###
| 2.7
| 40,080
| ###
| ###
| ###
| 0.2 |
2009-Jan-09 Fri
| 2.79
| 2.8
| 2.75
| 2.77
|
|
| ###
| ###
| 0.2 |
2009-Jan-08 Thu
| 2.83
| ###
| 2.78
| 2.85
|
|
| ###
| ###
| ### |
2009-Jan-07 Wed
| 2.82
| ###
| 2.82
| 2.89
|
|
| 75.3
| 75.3
| ### |
2009-Jan-06 Tue
| ###
| ###
| 2.85
| ###
| 39,148
| 55,785
| 23.3
| 23.3
| 0.0 |
2009-Jan-05 Mon
| ###
| ###
| ###
| ###
| 37,922
| 0
| ###
| ###
| 0.0 |
2009-Jan-02 Fri
| ###
| ###
| 2.88
| ###
| 3,588
| ###
| 10.6
| 10.6
| 0.0 |
2008-Dec-31 Wed
| 2.89
| ###
| 2.89
| ###
| 73,723
| 106,529
| 86.1
| 86.1
| 0.0 |
2008-Dec-30 Tue
| 2.8
| 2.89
| 2.8
| 2.89
| 83,653
| ###
| ###
| ###
| ### |
2008-Dec-29 Mon
| 2.7
| 2.86
| 2.7
| 2.83
|
|
| 87.5
| 87.5
| 0.2 |
2008-Dec-24 Wed
| 2.73
| 2.73
| ###
| 2.7
|
|
| 18.4
| 18.4
| 0.2 |
2008-Dec-23 Tue
| 2.71
| 2.75
| ###
| 2.73
| 91,740
| 126,142
| ###
| ###
| ### |
2008-Dec-22 Mon
| 2.72
| 2.72
| ###
| 2.7
| 37,241
| 50,647
| 37.5
| 37.5
| 0.2 |
2008-Dec-19 Fri
| 2.71
| 2.73
| ###
| 2.73
|
|
| ###
| ###
| ### |
2008-Dec-18 Thu
| 2.8
| 2.8
| 2.72
| 2.73
| 503,486
| 1,389,621
| ###
| ###
| ### |
2008-Dec-17 Wed
| ###
| 2.79
| ###
| 2.79
| 151,325
| ###
| 86.2
| 86.2
| ### |
2008-Dec-16 Tue
| 2.7
| 2.7
| ###
| ###
| 57,453
| ###
| ###
| ###
| 0.0 |
2008-Dec-15 Mon
| 2.7
| 2.75
| ###
| 2.7
|
|
| 68.2
| 68.2
| 0.2 |
2008-Dec-12 Fri
| ###
| 2.78
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2008-Dec-11 Thu
| ###
| ###
| ###
| ###
| 16,226
| 0
| ###
| ###
| 0.0 |
2008-Dec-10 Wed
| ###
| 2.7
| 2.57
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2008-Dec-09 Tue
| ###
| 2.71
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2008-Dec-08 Mon
| 2.74
| 2.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-05 Fri
| ###
| ###
| ###
| 2.75
|
|
| ###
| ###
| ### |
2008-Dec-04 Thu
| 2.7
| 2.7
| 2.54
| 2.59
| 406,052
| 1,063,856
| ###
| ###
| 0.2 |
2008-Dec-03 Wed
| ###
| ###
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-02 Tue
| ###
| ###
| 2.57
| 2.57
|
|
| 21.3
| 21.3
| ### |
2008-Dec-01 Mon
| 2.74
| 2.74
| ###
| ###
| 41,887
| 57,385
| ###
| ###
| 0.0 |
2008-Nov-28 Fri
| 2.79
| 2.79
| 2.71
| 2.75
|
|
| 23.6
| 23.6
| ### |
2008-Nov-27 Thu
| 2.77
| 2.8
| 2.76
| 2.79
| 249,682
| ###
| ###
| ###
| ### |
2008-Nov-26 Wed
| 2.81
| 2.81
| ###
| 2.75
| 92,854
| 130,459
| ###
| ###
| ### |
2008-Nov-25 Tue
| 2.79
| 2.81
| ###
| 2.78
| 370,656
| 520,771
| ###
| ###
| 0.2 |
2008-Nov-24 Mon
| 2.8
| 2.8
| ###
| 2.78
|
|
| 39.0
| 39.0
| 0.2 |
2008-Nov-21 Fri
| 2.54
| 2.8
| 2.46
| 2.8
|
|
| 90.7
| 90.7
| 0.2 |
2008-Nov-20 Thu
| 2.55
| 2.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-19 Wed
| 2.88
| 2.88
| 2.24
| 2.75
| 231,054
| ###
| 26.3
| 26.3
| ### |
2008-Nov-18 Tue
| ###
| ###
| 2.84
| 2.88
| 37,841
| ###
| 35.7
| 35.7
| 0.2 |
2008-Nov-17 Mon
| ###
| ###
| ###
| ###
| 382,685
| 0
| 25.9
| 25.9
| 0.0 |
2008-Nov-14 Fri
| ###
| ###
| ###
| ###
| 230,872
| 0
| 85.0
| 85.0
| 0.0 |
2008-Nov-13 Thu
| ###
| ###
| 2.85
| 3
| 49,186
| ###
| ###
| ###
| 0.2 |
2008-Nov-12 Wed
| ###
| ###
| ###
| ###
| 30,941
| 0
| ###
| ###
| 0.0 |
2008-Nov-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-10 Mon
| 3.2
| 3.25
| ###
| ###
| 140,377
| ###
| ###
| ###
| 0.0 |
2008-Nov-07 Fri
| 3.21
| 3.21
| ###
| ###
| 114,885
| ###
| 31.8
| 31.8
| 0.0 |
2008-Nov-06 Thu
| 3.29
| 3.29
| ###
| 3.2
| 31,556
| ###
| 29.3
| 29.3
| 0.2 |
2008-Nov-05 Wed
| ###
| ###
| ###
| 3.26
| 52,241
| 0
| ###
| ###
| 0.2 |
2008-Nov-04 Tue
| ###
| ###
| ###
| ###
| 10,456
| 0
| 67.2
| 67.2
| 0.0 |
2008-Nov-03 Mon
| ###
| ###
| ###
| ###
|
|
| 63.6
| 63.6
| 0.0 |
2008-Oct-31 Fri
| ###
| ###
| ###
| ###
| 78,654
| 0
| 73.7
| 73.7
| 0.0 |
2008-Oct-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-28 Tue
| ###
| ###
| ###
| ###
| 12,324
| 0
| ###
| ###
| 0.0 |
2008-Oct-27 Mon
| ###
| ###
| ###
| 3.2
| 59,627
| 0
| ###
| ###
| 0.2 |
2008-Oct-24 Fri
| ###
| 3.4
| 3.27
| 3.4
|
|
| ###
| ###
| 0.2 |
2008-Oct-23 Thu
| ###
| ###
| 3.29
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2008-Oct-22 Wed
| 3.4
| 3.4
| 3.23
| ###
| 30,047
| ###
| ###
| ###
| 0.0 |
2008-Oct-21 Tue
| 3.44
| 3.47
| ###
| ###
| 39,677
| ###
| 26.1
| 26.1
| 0.0 |
2008-Oct-20 Mon
| 3.45
| 3.45
| ###
| 3.42
|
|
| ###
| ###
| 0.2 |
2008-Oct-17 Fri
| ###
| 3.46
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2008-Oct-16 Thu
| 3.44
| 3.49
| ###
| 3.41
| 68,721
| ###
| ###
| ###
| ### |
2008-Oct-15 Wed
| 3.5
| 3.54
| ###
| 3.54
|
|
| ###
| ###
| 0.3 |
2008-Oct-14 Tue
| 3.5
| 3.59
| 3.46
| 3.5
|
|
| ###
| ###
| 0.3 |
2008-Oct-13 Mon
| ###
| 3.58
| 3.2
| 3.45
| 66,345
| ###
| ###
| ###
| ### |
2008-Oct-10 Fri
| 3.4
| 3.58
| 3.2
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-09 Thu
| 3.5
| 3.53
| ###
| 3.5
| 45,257
| 79,878
| ###
| ###
| 0.3 |
2008-Oct-08 Wed
| 3.86
| 3.86
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-07 Tue
| 3.8
| 3.88
| ###
| 3.88
| 69,054
| ###
| ###
| ###
| 0.3 |
2008-Oct-06 Mon
| 3.88
| 3.88
| 3.82
| 3.85
|
|
| 52.4
| 52.4
| 0.3 |
2008-Oct-03 Fri
| 3.88
| ###
| 3.75
| 3.8
|
|
| 24.7
| 24.7
| ### |
2008-Oct-02 Thu
| ###
| ###
| 3.73
| 3.73
| 84,958
| 158,446
| ###
| ###
| ### |
2008-Oct-01 Wed
| ###
| ###
| 3.89
| ###
| 50,877
| 98,955
| 73.5
| 73.5
| 0.0 |
2008-Sep-30 Tue
| ###
| ###
| 3.89
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-29 Mon
| 4
| ###
| 4
| 4
| 33,659
| ###
| 83.0
| 83.0
| 0.3 |
2008-Sep-26 Fri
| 4
| 4
| 3.75
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-25 Thu
| 4
| 4
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2008-Sep-24 Wed
| 4
| 4
| ###
| 4
| 38,371
| 76,742
| ###
| ###
| 0.3 |
2008-Sep-23 Tue
| 4
| 4
| ###
| 4
| 195,829
| 391,658
| ###
| ###
| 0.3 |
2008-Sep-22 Mon
| ###
| ###
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2008-Sep-19 Fri
| ###
| ###
| ###
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2008-Sep-18 Thu
| 3.82
| 3.83
| 3.71
| 3.75
| 149,580
| ###
| 33.8
| 33.8
| 0.3 |
2008-Sep-17 Wed
| 3.77
| ###
| 3.76
| 3.86
| 257,271
| ###
| ###
| ###
| 0.3 |
2008-Sep-16 Tue
| 3.8
| 3.83
| 3.56
| 3.73
|
|
| ###
| ###
| ### |
2008-Sep-15 Mon
| 3.8
| ###
| 3.8
| 3.84
| 28,686
| ###
| 85.5
| 85.5
| 0.3 |
2008-Sep-12 Fri
| 3.84
| ###
| 3.8
| 3.81
|
|
| 29.2
| 29.2
| 0.3 |
2008-Sep-11 Thu
| 3.87
| ###
| 3.84
| 3.84
|
|
| ###
| ###
| 0.3 |
2008-Sep-10 Wed
| 3.8
| ###
| 3.8
| 3.8
| 39,025
| 74,147
| ###
| ###
| ### |
2008-Sep-09 Tue
| ###
| ###
| ###
| ###
| 455,576
| 0
| 79.5
| 79.5
| 0.0 |
2008-Sep-08 Mon
| ###
| ###
| ###
| ###
| 39,988
| 0
| 62.2
| 62.2
| 0.0 |
2008-Sep-05 Fri
| ###
| ###
| 3.85
| ###
| 318,447
| ###
| 19.1
| 19.1
| 0.0 |
2008-Sep-04 Thu
| 3.84
| 4
| 3.84
| ###
| 370,441
| 1,452,128
| ###
| ###
| 0.0 |
2008-Sep-03 Wed
| 3.81
| ###
| 3.81
| 3.87
|
|
| 83.1
| 83.1
| ### |
2008-Sep-02 Tue
| 3.83
| 3.87
| 3.71
| 3.8
|
|
| ###
| ###
| ### |
2008-Sep-01 Mon
| 3.88
| ###
| 3.76
| 3.76
| 65,251
| 122,671
| ###
| ###
| 0.3 |
2008-Aug-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-28 Thu
| 3.74
| 3.76
| ###
| 3.72
|
|
| 28.9
| 28.9
| 0.3 |
2008-Aug-27 Wed
| 3.77
| 3.82
| 3.7
| 3.74
| 64,182
| 241,324
| ###
| ###
| 0.3 |
2008-Aug-26 Tue
| 3.7
| 3.83
| ###
| 3.83
|
|
| 87.2
| 87.2
| ### |
2008-Aug-25 Mon
| 3.72
| 3.79
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2008-Aug-22 Fri
| 3.84
| 3.84
| 3.72
| 3.79
|
|
| ###
| ###
| ### |
2008-Aug-21 Thu
| ###
| 3.77
| ###
| 3.72
| 10,885
| ###
| 85.6
| 85.6
| 0.3 |
2008-Aug-20 Wed
| 3.77
| 3.77
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2008-Aug-19 Tue
| 3.73
| 3.84
| ###
| 3.84
| 54,626
| 104,881
| 91.5
| 91.5
| 0.3 |
2008-Aug-18 Mon
| 3.75
| 3.75
| ###
| ###
| 70,185
| ###
| 19.7
| 19.7
| 0.0 |
2008-Aug-15 Fri
| 3.7
| 3.77
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2008-Aug-14 Thu
| 3.76
| 3.79
| ###
| 3.7
| 111,355
| ###
| ###
| ###
| 0.3 |
2008-Aug-13 Wed
| 3.79
| 3.88
| 3.75
| 3.83
|
|
| ###
| ###
| ### |
2008-Aug-12 Tue
| 3.78
| ###
| 3.76
| ###
| 83,178
| 156,374
| 89.6
| 89.6
| 0.0 |
2008-Aug-11 Mon
| 3.7
| 3.78
| 3.7
| 3.75
|
|
| 79.7
| 79.7
| 0.3 |
2008-Aug-08 Fri
| 3.72
| 3.78
| ###
| 3.7
|
|
| 25.4
| 25.4
| 0.3 |
2008-Aug-07 Thu
| ###
| 3.72
| ###
| 3.72
|
|
| 83.0
| 83.0
| 0.3 |
2008-Aug-06 Wed
| 3.76
| 3.84
| ###
| 3.71
|
|
| ###
| ###
| ### |
2008-Aug-05 Tue
| 3.85
| ###
| ###
| 3.8
| 302,580
| 0
| 37.7
| 37.7
| ### |
2008-Aug-04 Mon
| ###
| ###
| ###
| ###
| 129,925
| 0
| 96.0
| 96.0
| 0.0 |
2008-Aug-01 Fri
| ###
| ###
| 3.5
| 3.52
| 47,258
| ###
| ###
| ###
| ### |
2008-Jul-31 Thu
| 3.77
| 3.8
| ###
| ###
| 211,585
| ###
| 13.0
| 13.0
| 0.0 |
2008-Jul-30 Wed
| 3.77
| 3.77
| ###
| 3.7
| 232,325
| ###
| 20.0
| 20.0
| 0.3 |
2008-Jul-29 Tue
| ###
| ###
| 3.52
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2008-Jul-28 Mon
| 3.73
| 3.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-25 Fri
| 3.7
| 3.73
| 3.51
| ###
| 188,346
| ###
| ###
| ###
| 0.0 |
2008-Jul-24 Thu
| 3.7
| 3.82
| 3.5
| 3.82
| 76,327
| 279,356
| 86.4
| 86.4
| 0.3 |
2008-Jul-23 Wed
| 3.55
| ###
| 3.47
| ###
| 46,055
| ###
| ###
| ###
| 0.0 |
2008-Jul-22 Tue
| 3.49
| 3.5
| ###
| 3.5
| 29,542
| ###
| 67.4
| 67.4
| 0.3 |
2008-Jul-21 Mon
| ###
| 3.59
| ###
| 3.43
|
|
| ###
| ###
| 0.2 |
2008-Jul-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-17 Thu
| 3.27
| ###
| 3.27
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-16 Wed
| 3.2
| ###
| 3.2
| ###
| 80,456
| 128,729
| ###
| ###
| 0.0 |
2008-Jul-15 Tue
| ###
| ###
| 3.2
| ###
| 62,857
| 100,571
| ###
| ###
| 0.0 |
2008-Jul-14 Mon
| 3.27
| ###
| 3.25
| ###
| 26,151
| ###
| ###
| ###
| 0.0 |
2008-Jul-11 Fri
| 3.4
| 3.4
| 3.25
| 3.25
|
|
| 9.0
| 9.0
| 0.2 |
2008-Jul-10 Thu
| 3.59
| 3.59
| ###
| ###
| 558,887
| ###
| ###
| ###
| 0.0 |
2008-Jul-09 Wed
| 3.47
| 3.57
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2008-Jul-08 Tue
| 3.47
| 3.55
| 3.46
| 3.55
|
|
| ###
| ###
| ### |
2008-Jul-07 Mon
| 3.44
| 3.47
| 3.43
| 3.46
| 79,157
| ###
| 77.6
| 77.6
| 0.2 |
2008-Jul-04 Fri
| 3.25
| 3.45
| 3.25
| 3.44
| 2,115,973
| ###
| 90.3
| 90.3
| 0.2 |
2008-Jul-03 Thu
| 3.44
| 3.47
| 3.26
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2008-Jul-02 Wed
| 3.44
| 3.47
| ###
| 3.45
|
|
| ###
| ###
| ### |
2008-Jul-01 Tue
| 3.47
| 3.55
| ###
| 3.55
| 944,681
| ###
| 81.9
| 81.9
| ### |
2008-Jun-30 Mon
| ###
| 3.5
| ###
| ###
| 2,337,627
| 4,090,847
| ###
| ###
| 0.0 |
2008-Jun-27 Fri
| ###
| ###
| ###
| ###
|
|
| 2.7
| 2.7
| 0.0 |
2008-Jun-26 Thu
| 3.78
| 3.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-25 Wed
| 3.8
| 3.8
| 3.7
| 3.78
| 412,728
| ###
| ###
| ###
| 0.3 |
2008-Jun-24 Tue
| 3.81
| 3.81
| 3.74
| 3.8
| 36,728
| 138,648
| 39.7
| 39.7
| ### |
2008-Jun-23 Mon
| 3.78
| 3.88
| 3.78
| 3.88
|
|
| 85.9
| 85.9
| 0.3 |
2008-Jun-20 Fri
| 3.82
| ###
| 3.77
| 3.77
| 169,859
| 320,184
| 31.7
| 31.7
| ### |
2008-Jun-19 Thu
| 3.89
| ###
| 3.78
| 3.84
|
|
| ###
| ###
| 0.3 |
2008-Jun-18 Wed
| 4
| 4
| 3.7
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2008-Jun-17 Tue
| ###
| ###
| 3.85
| 4
|
|
| 13.4
| 13.4
| 0.3 |
2008-Jun-16 Mon
| ###
| ###
| ###
| ###
| 121,643
| 0
| ###
| ###
| 0.0 |
2008-Jun-13 Fri
| ###
| ###
| ###
| ###
| 120,078
| 0
| ###
| ###
| 0.0 |
2008-Jun-12 Thu
| ###
| ###
| ###
| ###
| 156,349
| 0
| ###
| ###
| 0.0 |
2008-Jun-11 Wed
| 4.21
| 4.29
| ###
| 4.22
|
|
| 76.0
| 76.0
| ### |
2008-Jun-10 Tue
| 4.25
| 4.25
| ###
| 4.2
|
|
| ###
| ###
| ### |
2008-Jun-06 Fri
| 4.45
| 4.45
| ###
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2008-Jun-05 Thu
| ###
| ###
| 4.5
| 4.5
| 149,578
| 336,550
| 19.2
| 19.2
| ### |
2008-Jun-04 Wed
| 4.86
| 4.87
| 4.59
| ###
| 78,328
| ###
| 10.3
| 10.3
| 0.0 |
2008-Jun-03 Tue
| ###
| ###
| 4.86
| 4.88
| 142,379
| 345,980
| ###
| ###
| 0.3 |
2008-Jun-02 Mon
| 4.86
| ###
| 4.86
| ###
| 149,856
| 364,150
| 77.1
| 77.1
| 0.0 |
2008-May-30 Fri
| 4.81
| 4.87
| 4.81
| 4.84
|
|
| 68.4
| 68.4
| 0.3 |
2008-May-29 Thu
| 4.8
| 4.89
| 4.8
| 4.81
| 129,027
| ###
| 66.8
| 66.8
| ### |
2008-May-28 Wed
| 4.8
| 4.89
| 4.8
| 4.84
|
|
| 79.4
| 79.4
| 0.3 |
2008-May-27 Tue
| 4.76
| 4.8
| 4.56
| 4.76
| 219,982
| ###
| ###
| ###
| ### |
2008-May-26 Mon
| ###
| ###
| 4.75
| 4.75
|
|
| 11.2
| 11.2
| ### |
2008-May-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-22 Thu
| 5
| 5
| ###
| ###
| 47,779
| 119,447
| 28.7
| 28.7
| 0.0 |
2008-May-21 Wed
| 5
| ###
| ###
| 5
|
|
| 67.7
| 67.7
| 0.4 |
2008-May-20 Tue
| 5
| ###
| 5
| 5
|
|
| ###
| ###
| 0.4 |
2008-May-19 Mon
| ###
| 5
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2008-May-16 Fri
| ###
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-15 Thu
| 5
| ###
| ###
| ###
| 369,479
| 0
| 30.6
| 30.6
| 0.0 |
2008-May-14 Wed
| 5
| ###
| ###
| ###
| 136,524
| 0
| 66.6
| 66.6
| 0.0 |
2008-May-13 Tue
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2008-May-12 Mon
| 5
| ###
| ###
| ###
| 64,656
| 0
| 30.6
| 30.6
| 0.0 |
2008-May-09 Fri
| 5
| ###
| ###
| 5
| 163,728
| 0
| 64.2
| 64.2
| 0.4 |
2008-May-08 Thu
| ###
| ###
| 4.8
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2008-May-07 Wed
| ###
| ###
| ###
| ###
| 73,580
| 0
| ###
| ###
| 0.0 |
2008-May-06 Tue
| ###
| ###
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2008-May-05 Mon
| ###
| ###
| ###
| ###
| 27,589
| 0
| ###
| ###
| 0.0 |
2008-May-02 Fri
| ###
| ###
| ###
| 5
| 52,475
| 0
| 69.6
| 69.6
| 0.4 |
2008-May-01 Thu
| ###
| ###
| ###
| ###
| 66,782
| 0
| ###
| ###
| 0.0 |
2008-Apr-30 Wed
| ###
| ###
| ###
| ###
| 37,474
| 0
| ###
| ###
| 0.0 |
2008-Apr-29 Tue
| ###
| ###
| ###
| ###
| 77,128
| 0
| 71.2
| 71.2
| 0.0 |
2008-Apr-28 Mon
| ###
| ###
| 5
| ###
| 165,552
| 413,880
| ###
| ###
| 0.0 |
2008-Apr-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-23 Wed
| ###
| ###
| ###
| ###
| 86,472
| 0
| ###
| ###
| 0.0 |
2008-Apr-22 Tue
| ###
| 5.2
| ###
| ###
| 75,172
| 195,447
| ###
| ###
| 0.0 |
2008-Apr-21 Mon
| ###
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2008-Apr-18 Fri
| ###
| ###
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2008-Apr-17 Thu
| 5
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2008-Apr-16 Wed
| 4.85
| ###
| 4.85
| 5
| 190,943
| ###
| ###
| ###
| 0.4 |
2008-Apr-15 Tue
| 4.77
| ###
| 4.74
| 4.83
| 242,123
| ###
| 74.2
| 74.2
| 0.3 |
2008-Apr-14 Mon
| ###
| ###
| ###
| ###
|
|
| 5.1
| 5.1
| 0.0 |
2008-Apr-11 Fri
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2008-Apr-10 Thu
| ###
| 5.2
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2008-Apr-09 Wed
| ###
| 5.25
| ###
| 5.24
|
|
| ###
| ###
| 0.4 |
2008-Apr-08 Tue
| ###
| 5.25
| ###
| 5.21
| 234,747
| ###
| 81.0
| 81.0
| 0.4 |
2008-Apr-07 Mon
| ###
| 5.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-04 Fri
| 5.25
| ###
| ###
| ###
| 502,475
| 0
| ###
| ###
| 0.0 |
2008-Apr-03 Thu
| ###
| 5.25
| ###
| 5.22
|
|
| 68.4
| 68.4
| 0.4 |
2008-Apr-02 Wed
| 5.25
| ###
| ###
| ###
| 763,429
| 0
| ###
| ###
| 0.0 |
2008-Apr-01 Tue
| 5.25
| ###
| ###
| 5.25
|
|
| ###
| ###
| 0.4 |
2008-Mar-31 Mon
| ###
| ###
| ###
| 5.2
|
|
| ###
| ###
| ### |
2008-Mar-28 Fri
| 5.2
| ###
| ###
| ###
| 1,345,643
| 0
| 79.3
| 79.3
| 0.0 |
2008-Mar-27 Thu
| 5.5
| ###
| ###
| 5.21
|
|
| ###
| ###
| 0.4 |
2008-Mar-26 Wed
| 4.53
| 4.56
| 4.42
| 4.54
| 66,079
| ###
| ###
| ###
| 0.3 |
2008-Mar-25 Tue
| 4.5
| 4.5
| 4.46
| 4.47
|
|
| ###
| ###
| ### |
2008-Mar-20 Thu
| 4.5
| 4.53
| 4.49
| 4.53
|
|
| 76.5
| 76.5
| ### |
2008-Mar-19 Wed
| 4.5
| 4.51
| 4.43
| 4.46
| 171,580
| ###
| ###
| ###
| 0.3 |
2008-Mar-18 Tue
| 4.5
| 4.55
| 4.48
| 4.52
|
|
| ###
| ###
| 0.3 |
2008-Mar-17 Mon
| 4.48
| 4.53
| 4.46
| 4.53
|
|
| 81.1
| 81.1
| ### |
2008-Mar-14 Fri
| 4.48
| 4.53
| 4.46
| 4.49
|
|
| 65.6
| 65.6
| ### |
2008-Mar-13 Thu
| 4.46
| 4.48
| 4.46
| 4.47
|
|
| ###
| ###
| ### |
2008-Mar-12 Wed
| 4.42
| 4.46
| ###
| 4.46
|
|
| ###
| ###
| 0.3 |
2008-Mar-11 Tue
| 4.45
| 4.45
| ###
| 4.4
| 156,079
| 347,275
| 42.6
| 42.6
| 0.3 |
2008-Mar-10 Mon
| 4.4
| 4.46
| 4.4
| 4.45
|
|
| 82.7
| 82.7
| 0.3 |
2008-Mar-07 Fri
| 4.5
| 4.53
| 4.42
| 4.5
|
|
| 76.3
| 76.3
| ### |
2008-Mar-06 Thu
| 4.5
| 4.51
| 4.47
| 4.5
|
|
| ###
| ###
| ### |
2008-Mar-05 Wed
| 4.41
| 4.5
| 4.41
| 4.45
| 96,788
| ###
| 79.4
| 79.4
| 0.3 |
2008-Mar-04 Tue
| 4.45
| 4.53
| 4.43
| 4.5
|
|
| 82.9
| 82.9
| ### |
2008-Mar-03 Mon
| 4.42
| 4.44
| 4.41
| 4.42
| 25,556
| 113,085
| ###
| ###
| 0.3 |
2008-Feb-29 Fri
| ###
| 4.45
| ###
| 4.45
|
|
| 80.7
| 80.7
| 0.3 |
2008-Feb-28 Thu
| ###
| 4.4
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2008-Feb-27 Wed
| ###
| 4.45
| 4.28
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2008-Feb-26 Tue
| ###
| 4.53
| ###
| ###
| 43,077
| ###
| ###
| ###
| 0.0 |
2008-Feb-25 Mon
| 4.7
| 4.76
| 4.55
| 4.55
|
|
| 16.6
| 16.6
| 0.3 |
2008-Feb-22 Fri
| ###
| 4.76
| ###
| 4.73
|
|
| ###
| ###
| 0.3 |
2008-Feb-21 Thu
| 4.55
| 4.7
| 4.55
| 4.7
|
|
| ###
| ###
| 0.3 |
2008-Feb-20 Wed
| 4.55
| ###
| 4.51
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2008-Feb-19 Tue
| 4.58
| 4.59
| 4.46
| 4.57
| 32,725
| 148,080
| 35.2
| 35.2
| ### |
2008-Feb-18 Mon
| 4.56
| 4.59
| 4.4
| 4.5
|
|
| 32.1
| 32.1
| ### |
2008-Feb-15 Fri
| ###
| 4.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-14 Thu
| 4.4
| 4.55
| 4.4
| 4.53
| 27,853
| 124,642
| 85.8
| 85.8
| ### |
2008-Feb-13 Wed
| 4.58
| 4.58
| 4.26
| 4.4
| 142,544
| 630,044
| 15.5
| 15.5
| 0.3 |
2008-Feb-12 Tue
| ###
| 4.58
| 4.28
| 4.58
|
|
| ###
| ###
| 0.3 |
2008-Feb-11 Mon
| ###
| 4.43
| ###
| 4.4
| 438,084
| 970,356
| 83.5
| 83.5
| 0.3 |
2008-Feb-08 Fri
| 4.4
| 4.4
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2008-Feb-07 Thu
| ###
| 4.45
| ###
| 4.4
|
|
| 72.2
| 72.2
| 0.3 |
2008-Feb-06 Wed
| ###
| 4.4
| ###
| ###
| 156,059
| 343,329
| 76.5
| 76.5
| 0.0 |
2008-Feb-05 Tue
| 4.49
| 4.49
| ###
| ###
| 132,048
| 296,447
| ###
| ###
| 0.0 |
2008-Feb-04 Mon
| ###
| 4.7
| 4.5
| 4.57
|
|
| ###
| ###
| ### |
2008-Feb-01 Fri
| 4.4
| 4.53
| ###
| 4.5
|
|
| ###
| ###
| ### |
2008-Jan-31 Thu
| ###
| 4.5
| 4.28
| 4.4
|
|
| ###
| ###
| 0.3 |
2008-Jan-30 Wed
| ###
| 4.49
| 4.23
| 4.28
|
|
| ###
| ###
| 0.3 |
2008-Jan-29 Tue
| ###
| 4.59
| ###
| 4.2
| 88,443
| 202,976
| 83.6
| 83.6
| ### |
2008-Jan-25 Fri
| 4.26
| ###
| ###
| ###
| 283,741
| 0
| 9.2
| 9.2
| 0.0 |
2008-Jan-24 Thu
| 4.4
| 4.43
| 4.2
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2008-Jan-23 Wed
| 4.8
| ###
| 4.45
| 4.45
|
|
| ###
| ###
| 0.3 |
2008-Jan-22 Tue
| ###
| ###
| ###
| 4.5
|
|
| ###
| ###
| ### |
2008-Jan-21 Mon
| 4.8
| ###
| ###
| ###
| 103,822
| 0
| 24.7
| 24.7
| 0.0 |
2008-Jan-18 Fri
| 4.77
| 4.79
| 4.74
| 4.79
|
|
| 72.9
| 72.9
| 0.3 |
2008-Jan-17 Thu
| 4.75
| ###
| 4.75
| 4.77
| 188,124
| ###
| 70.5
| 70.5
| ### |
2008-Jan-16 Wed
| ###
| ###
| 4.8
| 4.8
| 60,721
| ###
| ###
| ###
| 0.3 |
2008-Jan-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-14 Mon
| ###
| ###
| ###
| ###
| 55,886
| 0
| 75.9
| 75.9
| 0.0 |
2008-Jan-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-10 Thu
| ###
| ###
| ###
| 5
| 49,542
| 0
| ###
| ###
| 0.4 |
2008-Jan-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-08 Tue
| ###
| ###
| 5
| ###
| 31,923
| ###
| ###
| ###
| 0.0 |
2008-Jan-07 Mon
| ###
| ###
| ###
| ###
| 71,523
| 0
| ###
| ###
| 0.0 |
2008-Jan-04 Fri
| ###
| ###
| 5
| ###
| 39,658
| 99,145
| ###
| ###
| 0.0 |
2008-Jan-03 Thu
| 5
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2008-Jan-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-28 Fri
| ###
| ###
| ###
| ###
| 88,770
| 0
| ###
| ###
| 0.0 |
2007-Dec-27 Thu
| ###
| 5.25
| ###
| ###
| 47,083
| ###
| ###
| ###
| 0.0 |
2007-Dec-24 Mon
| ###
| ###
| ###
| ###
| 65,827
| 0
| ###
| ###
| 0.0 |
2007-Dec-21 Fri
| 5.22
| 5.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-20 Thu
| 5.2
| 5.24
| ###
| ###
| 56,844
| ###
| ###
| ###
| 0.0 |
2007-Dec-19 Wed
| ###
| 5.25
| ###
| 5.24
|
|
| 85.5
| 85.5
| 0.4 |
2007-Dec-18 Tue
| ###
| 5.21
| 5
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2007-Dec-17 Mon
| 5.22
| 5.23
| ###
| ###
|
|
| 54.8
| 54.8
| 0.0 |
2007-Dec-14 Fri
| 5.4
| 5.4
| 5.22
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-13 Thu
| ###
| 5.46
| ###
| ###
| 614,285
| ###
| 35.6
| 35.6
| 0.0 |
2007-Dec-12 Wed
| ###
| ###
| ###
| ###
| 549,253
| 0
| 31.2
| 31.2
| 0.0 |
2007-Dec-11 Tue
| ###
| 5.4
| ###
| ###
| 509,740
| ###
| 69.3
| 69.3
| 0.0 |
2007-Dec-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-07 Fri
| ###
| 5.4
| 5.2
| 5.27
|
|
| ###
| ###
| ### |
2007-Dec-06 Thu
| 5.4
| 5.49
| ###
| ###
| 623,556
| ###
| 27.2
| 27.2
| 0.0 |
2007-Dec-05 Wed
| 5.43
| 5.49
| ###
| 5.49
|
|
| ###
| ###
| 0.4 |
2007-Dec-04 Tue
| ###
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-03 Mon
| ###
| 5.4
| ###
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2007-Nov-30 Fri
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2007-Nov-29 Thu
| 5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-28 Wed
| 4.8
| ###
| 4.8
| ###
| 391,485
| ###
| 87.7
| 87.7
| 0.0 |
2007-Nov-27 Tue
| ###
| ###
| 4.75
| 4.75
|
|
| ###
| ###
| ### |
2007-Nov-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-23 Fri
| ###
| ###
| ###
| ###
| 127,179
| 0
| ###
| ###
| 0.0 |
2007-Nov-22 Thu
| ###
| ###
| ###
| ###
| 35,972
| 0
| ###
| ###
| 0.0 |
2007-Nov-21 Wed
| ###
| ###
| 5
| ###
|
|
| 40.7
| 40.7
| 0.0 |
2007-Nov-20 Tue
| ###
| ###
| ###
| ###
|
|
| 38.1
| 38.1
| 0.0 |
2007-Nov-19 Mon
| ###
| ###
| ###
| ###
|
|
| 34.6
| 34.6
| 0.0 |
2007-Nov-16 Fri
| ###
| ###
| ###
| ###
| 52,450
| 0
| ###
| ###
| 0.0 |
2007-Nov-15 Thu
| 5.25
| 5.25
| ###
| ###
| 18,053
| 47,389
| 24.2
| 24.2
| 0.0 |
2007-Nov-14 Wed
| ###
| 5.28
| ###
| ###
| 122,126
| ###
| ###
| ###
| 0.0 |
2007-Nov-13 Tue
| ###
| ###
| ###
| ###
| 26,883
| 0
| 35.2
| 35.2
| 0.0 |
2007-Nov-12 Mon
| 5.27
| 5.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-09 Fri
| 5.22
| 5.27
| ###
| 5.2
|
|
| ###
| ###
| ### |
2007-Nov-08 Thu
| 5.24
| 5.28
| 5.21
| 5.23
| 119,950
| ###
| 42.5
| 42.5
| ### |
2007-Nov-07 Wed
| 5.24
| 5.28
| 5.22
| 5.28
|
|
| ###
| ###
| 0.4 |
2007-Nov-06 Tue
| 5.22
| 5.24
| 5.21
| 5.24
|
|
| 67.9
| 67.9
| 0.4 |
2007-Nov-05 Mon
| 5.24
| 5.27
| 5.21
| 5.22
|
|
| ###
| ###
| 0.4 |
2007-Nov-02 Fri
| 5.24
| 5.28
| 5.22
| 5.27
| 82,489
| ###
| ###
| ###
| ### |
2007-Nov-01 Thu
| ###
| ###
| 5.24
| 5.26
| 93,387
| 244,673
| ###
| ###
| 0.4 |
2007-Oct-31 Wed
| ###
| ###
| 5.28
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2007-Oct-30 Tue
| 5.27
| ###
| 5.27
| 5.29
| 30,542
| 80,478
| 70.7
| 70.7
| 0.4 |
2007-Oct-29 Mon
| 5.23
| ###
| 5.23
| 5.27
| 25,043
| 65,487
| 75.1
| 75.1
| ### |
2007-Oct-26 Fri
| ###
| ###
| 5.24
| 5.24
| 257,573
| 674,841
| ###
| ###
| 0.4 |
2007-Oct-25 Thu
| 5.25
| ###
| 5.22
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2007-Oct-24 Wed
| ###
| ###
| 5.21
| 5.25
| 76,388
| ###
| 26.6
| 26.6
| 0.4 |
2007-Oct-23 Tue
| ###
| ###
| 5.25
| 5.29
|
|
| 28.8
| 28.8
| 0.4 |
2007-Oct-22 Mon
| 5.24
| 5.45
| 5.21
| 5.29
| 133,682
| 712,525
| 75.1
| 75.1
| 0.4 |
2007-Oct-19 Fri
| 5.45
| 5.45
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2007-Oct-18 Thu
| 5.4
| 5.48
| 5.4
| 5.45
| 205,656
| ###
| ###
| ###
| ### |
2007-Oct-17 Wed
| ###
| 5.44
| ###
| 5.4
|
|
| 84.5
| 84.5
| 0.4 |
2007-Oct-16 Tue
| ###
| ###
| 5.27
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2007-Oct-15 Mon
| 5.45
| 5.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-12 Fri
| 5.27
| 5.44
| 5.27
| 5.43
| 864,259
| ###
| ###
| ###
| 0.4 |
2007-Oct-11 Thu
| ###
| ###
| ###
| 5.26
|
|
| 82.3
| 82.3
| 0.4 |
2007-Oct-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-09 Tue
| ###
| ###
| ###
| ###
| 2,438,885
| 0
| 21.8
| 21.8
| 0.0 |
2007-Oct-08 Mon
| ###
| ###
| ###
| 5.2
|
|
| 17.8
| 17.8
| ### |
2007-Oct-05 Fri
| ###
| ###
| 5.27
| 5.29
|
|
| ###
| ###
| 0.4 |
2007-Oct-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-03 Wed
| ###
| 5.44
| ###
| ###
|
|
| 38.0
| 38.0
| 0.0 |
2007-Oct-02 Tue
| 5.4
| 5.4
| ###
| ###
| 187,078
| ###
| 40.9
| 40.9
| 0.0 |
2007-Oct-01 Mon
| ###
| ###
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2007-Sep-28 Fri
| ###
| 5.4
| ###
| 5.4
| 44,958
| 121,386
| 65.6
| 65.6
| 0.4 |
2007-Sep-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-26 Wed
| ###
| 5.4
| ###
| ###
| 41,677
| 112,527
| 18.2
| 18.2
| 0.0 |
2007-Sep-25 Tue
| ###
| ###
| 5.25
| ###
| 89,959
| 236,142
| ###
| ###
| 0.0 |
2007-Sep-24 Mon
| ###
| ###
| 5.23
| 5.25
| 143,659
| ###
| 18.5
| 18.5
| 0.4 |
2007-Sep-21 Fri
| 5.21
| ###
| 5.21
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-20 Thu
| 5.4
| 5.4
| 5.28
| ###
| 105,426
| 562,974
| ###
| ###
| 0.0 |
2007-Sep-19 Wed
| 5.4
| 5.4
| 5.2
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-18 Tue
| 5.42
| 5.44
| 5.27
| ###
| 86,042
| 460,754
| ###
| ###
| 0.0 |
2007-Sep-17 Mon
| 5.4
| 5.49
| 5.4
| 5.48
| 194,784
| ###
| ###
| ###
| ### |
2007-Sep-14 Fri
| ###
| 5.47
| 5.26
| 5.43
| 90,174
| 483,783
| 73.4
| 73.4
| 0.4 |
2007-Sep-13 Thu
| ###
| ###
| 5.26
| 5.28
| 91,959
| 241,852
| ###
| ###
| 0.4 |
2007-Sep-12 Wed
| 5.45
| 5.51
| 5.28
| ###
| 108,870
| 587,353
| ###
| ###
| 0.0 |
2007-Sep-11 Tue
| 5.56
| 5.57
| 5.44
| 5.46
|
|
| ###
| ###
| ### |
2007-Sep-10 Mon
| 5.5
| 5.57
| 5.45
| 5.5
|
|
| ###
| ###
| 0.4 |
2007-Sep-07 Fri
| 5.5
| ###
| 5.5
| 5.53
|
|
| 69.0
| 69.0
| ### |
2007-Sep-06 Thu
| ###
| ###
| 5.51
| 5.51
|
|
| 21.6
| 21.6
| ### |
2007-Sep-05 Wed
| ###
| ###
| 5.5
| 5.55
| 142,551
| ###
| ###
| ###
| ### |
2007-Sep-04 Tue
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2007-Sep-03 Mon
| ###
| ###
| 5.49
| ###
| 103,476
| 284,041
| 66.6
| 66.6
| 0.0 |
2007-Aug-31 Fri
| 5.52
| ###
| 5.51
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-30 Thu
| ###
| ###
| 5.46
| 5.46
|
|
| ###
| ###
| ### |
2007-Aug-29 Wed
| ###
| ###
| 5.48
| ###
| 77,771
| ###
| 60.0
| 60.0
| 0.0 |
2007-Aug-28 Tue
| 5.47
| ###
| 5.45
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-27 Mon
| ###
| ###
| 5.44
| 5.5
| 94,129
| ###
| 15.2
| 15.2
| 0.4 |
2007-Aug-24 Fri
| ###
| ###
| 5.42
| 5.48
| 62,048
| 168,150
| 18.8
| 18.8
| ### |
2007-Aug-23 Thu
| 5.55
| ###
| 5.54
| ###
| 269,459
| ###
| ###
| ###
| 0.0 |
2007-Aug-22 Wed
| 5.54
| 5.55
| 5.5
| 5.55
|
|
| ###
| ###
| ### |
2007-Aug-21 Tue
| 5.54
| 5.54
| 5.5
| 5.52
|
|
| ###
| ###
| 0.4 |
2007-Aug-20 Mon
| 5.48
| 5.51
| 5.41
| 5.5
|
|
| ###
| ###
| 0.4 |
2007-Aug-17 Fri
| 5.4
| 5.53
| 5.4
| 5.45
|
|
| ###
| ###
| ### |
2007-Aug-16 Thu
| 5.4
| 5.49
| 5.22
| 5.4
| 341,551
| ###
| 78.7
| 78.7
| 0.4 |
2007-Aug-15 Wed
| 5.41
| 5.46
| ###
| 5.4
| 209,080
| 570,788
| ###
| ###
| 0.4 |
2007-Aug-14 Tue
| 5.41
| 5.45
| ###
| 5.45
| 83,820
| ###
| ###
| ###
| ### |
2007-Aug-13 Mon
| 5.4
| 5.45
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2007-Aug-10 Fri
| 5.55
| 5.58
| ###
| 5.45
|
|
| ###
| ###
| ### |
2007-Aug-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-08 Wed
| ###
| 5.72
| 5.59
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2007-Aug-07 Tue
| ###
| ###
| 5.59
| ###
| 127,471
| 356,281
| ###
| ###
| 0.0 |
2007-Aug-06 Mon
| 5.85
| 5.85
| 5.45
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2007-Aug-03 Fri
| ###
| ###
| 5.87
| 5.89
| 130,785
| 383,853
| ###
| ###
| ### |
2007-Aug-02 Thu
| ###
| ###
| 5.87
| ###
|
|
| 53.3
| 53.3
| 0.0 |
2007-Aug-01 Wed
| ###
| ###
| 5.86
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2007-Jul-31 Tue
| ###
| 6
| 5.86
| ###
| 243,244
| ###
| ###
| ###
| 0.0 |
2007-Jul-30 Mon
| ###
| ###
| 5.85
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-27 Fri
| ###
| ###
| 5.88
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-26 Thu
| 6
| ###
| ###
| 6
|
|
| 75.5
| 75.5
| 0.4 |
2007-Jul-25 Wed
| 5.86
| ###
| 5.86
| 6
| 118,078
| ###
| ###
| ###
| 0.4 |
2007-Jul-24 Tue
| 5.88
| ###
| 5.87
| 5.87
|
|
| 34.1
| 34.1
| ### |
2007-Jul-23 Mon
| 5.86
| 5.88
| 5.82
| 5.85
|
|
| 37.7
| 37.7
| 0.4 |
2007-Jul-20 Fri
| 5.89
| 5.89
| 5.79
| 5.86
| 96,950
| 566,188
| 27.0
| 27.0
| 0.4 |
2007-Jul-19 Thu
| ###
| ###
| 5.85
| 5.88
| 238,154
| ###
| ###
| ###
| 0.4 |
2007-Jul-18 Wed
| ###
| ###
| 5.84
| ###
| 206,757
| ###
| ###
| ###
| 0.0 |
2007-Jul-17 Tue
| ###
| ###
| ###
| ###
| 202,289
| 0
| 67.9
| 67.9
| 0.0 |
|