End of day Prices (full format), 1808 Days for (PTM) PLATINUM ASSET MANAGEMENT LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.14 |
2009-Nov-24 Tue
| 5.5
| 5.54
| 5.42
| 5.46
|
|
| 39.0
| 39.0
| ### |
2009-Nov-23 Mon
| 5.5
| 5.59
| 5.42
| 5.45
|
|
| 25.5
| 25.5
| ### |
2009-Nov-20 Fri
| 5.57
| ###
| 5.25
| 5.46
|
|
| ###
| ###
| ### |
2009-Nov-19 Thu
| ###
| ###
| 5.51
| ###
| 269,641
| ###
| 37.9
| 37.9
| 0.0 |
2009-Nov-18 Wed
| ###
| ###
| 5.55
| ###
| 228,753
| 634,789
| ###
| ###
| 0.0 |
2009-Nov-17 Tue
| ###
| 5.74
| 5.5
| 5.58
|
|
| ###
| ###
| 0.4 |
2009-Nov-16 Mon
| 5.73
| 5.79
| ###
| 5.73
| 271,245
| 785,254
| ###
| ###
| ### |
2009-Nov-13 Fri
| 5.55
| 5.73
| 5.55
| ###
| 440,970
| 2,487,070
| ###
| ###
| 0.0 |
2009-Nov-12 Thu
| ###
| ###
| ###
| 5.7
| 723,821
| 0
| 11.0
| 11.0
| 0.4 |
2009-Nov-11 Wed
| 5.8
| ###
| 5.77
| ###
| 601,151
| 1,734,320
| 86.5
| 86.5
| 0.0 |
2009-Nov-10 Tue
| ###
| ###
| ###
| 5.83
| 894,025
| 0
| 19.9
| 19.9
| ### |
2009-Nov-09 Mon
| 5.71
| ###
| ###
| 5.89
|
|
| ###
| ###
| ### |
2009-Nov-06 Fri
| 5.57
| 5.76
| 5.56
| ###
| 343,277
| 1,942,947
| 65.9
| 65.9
| 0.0 |
2009-Nov-05 Thu
| 5.54
| 5.58
| 5.41
| 5.56
| 315,658
| 1,734,540
| ###
| ###
| 0.4 |
2009-Nov-04 Wed
| 5.5
| 5.54
| ###
| 5.54
|
|
| 76.7
| 76.7
| 0.4 |
2009-Nov-03 Tue
| ###
| ###
| 5.49
| 5.5
| 177,776
| ###
| ###
| ###
| 0.4 |
2009-Nov-02 Mon
| 5.43
| ###
| 5.28
| 5.5
| 348,653
| 920,443
| ###
| ###
| 0.4 |
2009-Oct-30 Fri
| ###
| 5.83
| ###
| ###
| 455,478
| ###
| ###
| ###
| 0.0 |
2009-Oct-29 Thu
| 5.75
| ###
| ###
| 5.74
| 367,745
| 0
| ###
| ###
| 0.4 |
2009-Oct-28 Wed
| ###
| 6
| 5.79
| 5.84
| 217,440
| ###
| 41.2
| 41.2
| 0.4 |
2009-Oct-27 Tue
| 5.88
| ###
| 5.7
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2009-Oct-26 Mon
| ###
| ###
| ###
| ###
| 290,052
| 0
| 33.5
| 33.5
| 0.0 |
2009-Oct-23 Fri
| ###
| ###
| ###
| ###
| 452,080
| 0
| 79.4
| 79.4
| 0.0 |
2009-Oct-22 Thu
| ###
| ###
| ###
| ###
| 374,280
| 0
| ###
| ###
| 0.0 |
2009-Oct-21 Wed
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2009-Oct-20 Tue
| ###
| ###
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2009-Oct-19 Mon
| 6.2
| 6.2
| ###
| ###
| 851,780
| ###
| ###
| ###
| 0.0 |
2009-Oct-16 Fri
| ###
| ###
| 6.2
| 6.26
| 357,422
| ###
| ###
| ###
| 0.4 |
2009-Oct-15 Thu
| 6.27
| ###
| 6.25
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-14 Wed
| ###
| ###
| ###
| 6.23
|
|
| ###
| ###
| 0.4 |
2009-Oct-13 Tue
| ###
| 6.22
| ###
| ###
| 1,180,224
| ###
| 78.0
| 78.0
| 0.0 |
2009-Oct-12 Mon
| 5.85
| ###
| 5.79
| ###
| 540,578
| 1,564,973
| ###
| ###
| 0.0 |
2009-Oct-09 Fri
| 5.71
| 5.88
| 5.71
| 5.84
|
|
| ###
| ###
| 0.4 |
2009-Oct-07 Wed
| 5.29
| 5.46
| 5.27
| 5.42
|
|
| 81.2
| 81.2
| 0.4 |
2009-Oct-06 Tue
| 5.2
| ###
| 5.2
| 5.23
|
|
| ###
| ###
| ### |
2009-Oct-05 Mon
| ###
| 5.21
| ###
| 5.2
|
|
| ###
| ###
| ### |
2009-Oct-02 Fri
| 5.24
| ###
| ###
| 5.24
|
|
| ###
| ###
| 0.4 |
2009-Oct-01 Thu
| ###
| 5.45
| ###
| 5.45
|
|
| ###
| ###
| ### |
2009-Sep-30 Wed
| ###
| 5.42
| ###
| 5.42
|
|
| ###
| ###
| 0.4 |
2009-Sep-29 Tue
| 5.26
| 5.4
| 5.26
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2009-Sep-28 Mon
| 5.2
| ###
| ###
| 5.2
| 595,086
| 0
| ###
| ###
| ### |
2009-Sep-25 Fri
| ###
| ###
| 5.21
| 5.23
|
|
| 20.7
| 20.7
| ### |
2009-Sep-24 Thu
| ###
| 5.4
| ###
| ###
| 375,482
| ###
| 71.8
| 71.8
| 0.0 |
2009-Sep-23 Wed
| 5.4
| 5.43
| 5.29
| ###
| 309,746
| ###
| 24.0
| 24.0
| 0.0 |
2009-Sep-22 Tue
| 5.46
| 5.46
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2009-Sep-21 Mon
| ###
| 5.47
| ###
| 5.47
| 377,087
| ###
| ###
| ###
| ### |
2009-Sep-18 Fri
| 5.5
| ###
| ###
| 5.42
| 662,740
| 0
| ###
| ###
| 0.4 |
2009-Sep-17 Thu
| ###
| ###
| 5.56
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-16 Wed
| 5.57
| ###
| 5.52
| 5.54
| 674,178
| ###
| 24.8
| 24.8
| 0.4 |
2009-Sep-15 Tue
| ###
| 5.57
| ###
| 5.54
|
|
| ###
| ###
| 0.4 |
2009-Sep-14 Mon
| 5.42
| 5.45
| ###
| ###
|
|
| 36.9
| 36.9
| 0.0 |
2009-Sep-11 Fri
| 5.42
| 5.5
| 5.4
| 5.49
| 745,251
| ###
| ###
| ###
| 0.4 |
2009-Sep-10 Thu
| 5.49
| 5.51
| 5.29
| ###
| 1,011,646
| 5,462,888
| 16.4
| 16.4
| 0.0 |
2009-Sep-09 Wed
| 5.25
| 5.42
| 5.23
| ###
| 1,039,323
| ###
| 84.6
| 84.6
| 0.0 |
2009-Sep-08 Tue
| ###
| 5.25
| ###
| 5.22
|
|
| ###
| ###
| 0.4 |
2009-Sep-07 Mon
| ###
| 5.2
| ###
| ###
| 480,282
| ###
| 33.9
| 33.9
| 0.0 |
2009-Sep-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-03 Thu
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2009-Sep-02 Wed
| ###
| ###
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2009-Sep-01 Tue
| 5
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2009-Aug-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-28 Fri
| ###
| ###
| ###
| 5
| 489,388
| 0
| 65.2
| 65.2
| 0.4 |
2009-Aug-27 Thu
| 4.89
| 5
| 4.84
| 5
|
|
| 82.2
| 82.2
| 0.4 |
2009-Aug-26 Wed
| ###
| ###
| 4.82
| ###
| 500,941
| ###
| ###
| ###
| 0.0 |
2009-Aug-25 Tue
| ###
| 5
| 4.85
| ###
| 464,880
| ###
| ###
| ###
| 0.0 |
2009-Aug-24 Mon
| 4.72
| ###
| 4.72
| ###
|
|
| 90.1
| 90.1
| 0.0 |
2009-Aug-21 Fri
| 4.78
| 4.78
| 4.42
| 4.57
| 978,521
| ###
| 15.2
| 15.2
| ### |
2009-Aug-20 Thu
| 4.87
| 4.89
| 4.76
| 4.8
| 384,950
| 1,857,383
| 31.8
| 31.8
| 0.3 |
2009-Aug-19 Wed
| 4.89
| ###
| 4.81
| 4.87
|
|
| 35.9
| 35.9
| 0.3 |
2009-Aug-18 Tue
| 4.89
| ###
| 4.77
| 4.83
| 503,327
| ###
| ###
| ###
| 0.3 |
2009-Aug-17 Mon
| ###
| ###
| 4.76
| ###
| 353,024
| ###
| ###
| ###
| 0.0 |
2009-Aug-14 Fri
| ###
| ###
| ###
| ###
| 657,258
| 0
| ###
| ###
| 0.0 |
2009-Aug-13 Thu
| 4.78
| ###
| 4.75
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2009-Aug-12 Wed
| 4.78
| 4.8
| 4.72
| 4.72
|
|
| 23.5
| 23.5
| 0.3 |
2009-Aug-11 Tue
| 4.46
| 4.8
| 4.43
| 4.8
| 1,133,125
| 5,229,371
| 94.9
| 94.9
| 0.3 |
2009-Aug-10 Mon
| ###
| 4.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-07 Fri
| 4.45
| 4.45
| ###
| ###
| 265,245
| 590,170
| 16.5
| 16.5
| 0.0 |
2009-Aug-06 Thu
| 4.41
| 4.47
| ###
| 4.46
| 444,441
| 993,325
| ###
| ###
| 0.3 |
2009-Aug-05 Wed
| 4.49
| 4.49
| ###
| 4.41
| 436,453
| ###
| 32.3
| 32.3
| ### |
2009-Aug-04 Tue
| 4.58
| 4.71
| 4.51
| 4.54
|
|
| ###
| ###
| 0.3 |
2009-Aug-03 Mon
| 4.5
| ###
| 4.5
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-31 Fri
| 4.51
| 4.58
| 4.41
| 4.57
|
|
| ###
| ###
| ### |
2009-Jul-30 Thu
| 4.48
| 4.53
| ###
| 4.51
| 189,589
| ###
| 69.1
| 69.1
| 0.3 |
2009-Jul-29 Wed
| 4.28
| 4.44
| 4.28
| ###
| 345,677
| 1,507,151
| ###
| ###
| 0.0 |
2009-Jul-28 Tue
| 4.42
| 4.42
| 4.24
| 4.26
| 338,642
| ###
| ###
| ###
| 0.3 |
2009-Jul-27 Mon
| 4.4
| 4.43
| 4.26
| 4.42
| 369,145
| ###
| 71.7
| 71.7
| 0.3 |
2009-Jul-24 Fri
| 4.49
| 4.5
| ###
| ###
| 309,380
| ###
| 19.3
| 19.3
| 0.0 |
2009-Jul-23 Thu
| ###
| 4.47
| ###
| 4.47
|
|
| ###
| ###
| ### |
2009-Jul-22 Wed
| 4.22
| ###
| ###
| ###
| 227,557
| 0
| ###
| ###
| 0.0 |
2009-Jul-21 Tue
| ###
| 4.21
| ###
| ###
| 360,481
| ###
| ###
| ###
| 0.0 |
2009-Jul-20 Mon
| 4.25
| 4.25
| ###
| 4.2
| 293,357
| 623,383
| ###
| ###
| ### |
2009-Jul-17 Fri
| ###
| 4.24
| ###
| 4.22
|
|
| ###
| ###
| ### |
2009-Jul-16 Thu
| 4.23
| 4.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-15 Wed
| 3.89
| ###
| 3.84
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-14 Tue
| 3.87
| ###
| 3.79
| 3.82
|
|
| 17.2
| 17.2
| 0.3 |
2009-Jul-13 Mon
| 3.87
| 3.89
| 3.76
| 3.77
|
|
| 19.7
| 19.7
| ### |
2009-Jul-10 Fri
| ###
| ###
| 3.86
| 3.89
| 151,558
| ###
| 20.9
| 20.9
| 0.3 |
2009-Jul-09 Thu
| 3.86
| ###
| 3.85
| ###
| 201,256
| ###
| ###
| ###
| 0.0 |
2009-Jul-08 Wed
| 3.86
| ###
| 3.85
| ###
| 390,022
| ###
| ###
| ###
| 0.0 |
2009-Jul-07 Tue
| ###
| ###
| 3.85
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2009-Jul-06 Mon
| ###
| ###
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-03 Fri
| ###
| ###
| ###
| ###
| 273,849
| 0
| ###
| ###
| 0.0 |
2009-Jul-02 Thu
| ###
| ###
| ###
| ###
|
|
| 14.9
| 14.9
| 0.0 |
2009-Jul-01 Wed
| ###
| ###
| ###
| ###
| 205,074
| 0
| ###
| ###
| 0.0 |
2009-Jun-30 Tue
| ###
| ###
| ###
| ###
| 442,227
| 0
| 71.9
| 71.9
| 0.0 |
2009-Jun-29 Mon
| ###
| ###
| 4
| ###
| 466,780
| ###
| ###
| ###
| 0.0 |
2009-Jun-26 Fri
| ###
| ###
| ###
| 4.25
| 628,077
| 0
| ###
| ###
| ### |
2009-Jun-25 Thu
| ###
| ###
| ###
| ###
| 436,128
| 0
| ###
| ###
| 0.0 |
2009-Jun-24 Wed
| ###
| ###
| 4
| ###
| 726,286
| 1,452,572
| ###
| ###
| 0.0 |
2009-Jun-23 Tue
| ###
| ###
| ###
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2009-Jun-22 Mon
| ###
| 4.21
| ###
| 4.21
|
|
| 80.6
| 80.6
| ### |
2009-Jun-19 Fri
| 4.21
| ###
| ###
| 4.22
|
|
| 76.3
| 76.3
| ### |
2009-Jun-18 Thu
| ###
| 4.25
| ###
| 4.23
|
|
| 82.8
| 82.8
| 0.3 |
2009-Jun-17 Wed
| ###
| ###
| ###
| ###
| 537,021
| 0
| 76.4
| 76.4
| 0.0 |
2009-Jun-16 Tue
| ###
| 4.27
| ###
| ###
| 293,077
| ###
| ###
| ###
| 0.0 |
2009-Jun-15 Mon
| ###
| 4.45
| 4.29
| 4.29
| 748,020
| 3,268,847
| ###
| ###
| ### |
2009-Jun-12 Fri
| ###
| 4.42
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2009-Jun-11 Thu
| 4.29
| 4.46
| 4.26
| ###
| 682,971
| 2,977,753
| 67.3
| 67.3
| 0.0 |
2009-Jun-10 Wed
| 4.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-09 Tue
| ###
| ###
| ###
| ###
| 405,586
| 0
| 82.5
| 82.5
| 0.0 |
2009-Jun-05 Fri
| ###
| 4.25
| ###
| 4.2
| 449,148
| ###
| 71.8
| 71.8
| ### |
2009-Jun-04 Thu
| ###
| ###
| 4
| 4.22
| 595,956
| ###
| 83.1
| 83.1
| ### |
2009-Jun-03 Wed
| 4
| ###
| ###
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2009-Jun-02 Tue
| ###
| ###
| ###
| ###
|
|
| 95.0
| 95.0
| 0.0 |
2009-Jun-01 Mon
| 3.75
| 3.76
| 3.52
| 3.52
|
|
| 5.2
| 5.2
| ### |
2009-May-29 Fri
| 3.8
| 3.85
| ###
| 3.76
| 524,147
| 1,008,982
| ###
| ###
| 0.3 |
2009-May-28 Thu
| ###
| ###
| 3.7
| 3.84
| 676,386
| ###
| ###
| ###
| 0.3 |
2009-May-27 Wed
| ###
| ###
| ###
| ###
| 674,279
| 0
| ###
| ###
| 0.0 |
2009-May-26 Tue
| ###
| ###
| ###
| ###
| 220,840
| 0
| ###
| ###
| 0.0 |
2009-May-25 Mon
| 4.25
| 4.25
| 4
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2009-May-22 Fri
| 4.25
| ###
| 4.2
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2009-May-21 Thu
| ###
| ###
| 4.23
| ###
| 442,449
| 935,779
| 71.1
| 71.1
| 0.0 |
2009-May-20 Wed
| 4.28
| ###
| 4.23
| ###
| 219,423
| 464,079
| ###
| ###
| 0.0 |
2009-May-19 Tue
| ###
| 4.27
| ###
| 4.27
|
|
| 84.2
| 84.2
| ### |
2009-May-18 Mon
| 4
| ###
| ###
| 4
|
|
| 78.3
| 78.3
| 0.3 |
2009-May-15 Fri
| ###
| ###
| 4
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2009-May-14 Thu
| ###
| ###
| ###
| ###
| 436,420
| 0
| 30.3
| 30.3
| 0.0 |
2009-May-13 Wed
| 4.23
| ###
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2009-May-12 Tue
| 4.42
| 4.45
| 4.23
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2009-May-11 Mon
| 4.5
| 4.54
| 4.42
| 4.54
|
|
| ###
| ###
| 0.3 |
2009-May-08 Fri
| 4.44
| 4.5
| ###
| 4.5
|
|
| ###
| ###
| ### |
2009-May-07 Thu
| 4.29
| 4.49
| 4.25
| 4.49
|
|
| 82.1
| 82.1
| ### |
2009-May-06 Wed
| ###
| ###
| ###
| 4.2
| 221,924
| 0
| 22.2
| 22.2
| ### |
2009-May-05 Tue
| ###
| 4.47
| ###
| ###
| 350,251
| ###
| 83.9
| 83.9
| 0.0 |
2009-May-04 Mon
| 4
| 4.2
| 4
| 4.2
|
|
| ###
| ###
| ### |
2009-May-01 Fri
| ###
| ###
| ###
| ###
| 155,858
| 0
| ###
| ###
| 0.0 |
2009-Apr-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-29 Wed
| ###
| ###
| 3.83
| ###
| 267,423
| ###
| 72.4
| 72.4
| 0.0 |
2009-Apr-28 Tue
| 3.81
| ###
| 3.81
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2009-Apr-27 Mon
| 3.84
| ###
| 3.78
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2009-Apr-24 Fri
| 3.8
| 3.84
| 3.7
| 3.75
|
|
| 30.5
| 30.5
| 0.3 |
2009-Apr-23 Thu
| 3.77
| ###
| 3.74
| 3.89
| 244,350
| ###
| 82.7
| 82.7
| 0.3 |
2009-Apr-22 Wed
| 3.81
| 3.82
| 3.7
| 3.77
|
|
| ###
| ###
| ### |
2009-Apr-21 Tue
| 3.86
| 3.88
| 3.76
| 3.84
| 246,853
| 942,978
| 33.7
| 33.7
| 0.3 |
2009-Apr-20 Mon
| ###
| ###
| 3.86
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2009-Apr-17 Fri
| ###
| 4
| 3.86
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2009-Apr-16 Thu
| 3.72
| ###
| 3.72
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-15 Wed
| 3.48
| 3.73
| 3.47
| 3.72
|
|
| ###
| ###
| 0.3 |
2009-Apr-14 Tue
| ###
| 3.77
| 3.55
| 3.56
|
|
| 21.6
| 21.6
| 0.3 |
2009-Apr-09 Thu
| 3.49
| ###
| 3.44
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2009-Apr-08 Wed
| 3.5
| 3.57
| 3.43
| 3.43
|
|
| 28.5
| 28.5
| 0.2 |
2009-Apr-07 Tue
| 3.52
| ###
| 3.5
| 3.53
| 236,720
| ###
| 77.8
| 77.8
| 0.3 |
2009-Apr-06 Mon
| 3.48
| 3.58
| 3.48
| 3.53
|
|
| 71.9
| 71.9
| 0.3 |
2009-Apr-03 Fri
| 3.43
| 3.49
| 3.43
| 3.47
| 226,755
| 784,572
| 72.4
| 72.4
| 0.2 |
2009-Apr-02 Thu
| 3.45
| 3.49
| ###
| 3.45
|
|
| ###
| ###
| ### |
2009-Apr-01 Wed
| 3.26
| 3.46
| 3.25
| ###
| 149,621
| 501,978
| 85.2
| 85.2
| 0.0 |
2009-Mar-31 Tue
| 3.43
| 3.43
| ###
| ###
| 306,885
| ###
| ###
| ###
| 0.0 |
2009-Mar-30 Mon
| 3.54
| 3.55
| 3.48
| 3.48
|
|
| ###
| ###
| 0.2 |
2009-Mar-27 Fri
| 3.53
| 3.57
| 3.48
| 3.53
| 176,050
| 620,576
| ###
| ###
| 0.3 |
2009-Mar-26 Thu
| 3.4
| ###
| ###
| 3.52
| 368,145
| 0
| 81.1
| 81.1
| ### |
2009-Mar-25 Wed
| ###
| 3.44
| ###
| 3.44
|
|
| ###
| ###
| 0.2 |
2009-Mar-24 Tue
| 3.21
| ###
| 3.21
| 3.25
|
|
| 77.4
| 77.4
| 0.2 |
2009-Mar-23 Mon
| 3.29
| ###
| ###
| ###
| 387,275
| 0
| ###
| ###
| 0.0 |
2009-Mar-20 Fri
| ###
| 3.43
| 3.29
| 3.29
|
|
| ###
| ###
| ### |
2009-Mar-19 Thu
| 3.4
| 3.45
| ###
| ###
| 1,565,021
| ###
| 27.8
| 27.8
| 0.0 |
2009-Mar-18 Wed
| ###
| ###
| 3.25
| ###
| 640,675
| ###
| 75.8
| 75.8
| 0.0 |
2009-Mar-17 Tue
| ###
| 3.28
| ###
| 3.28
| 364,283
| 597,424
| ###
| ###
| 0.2 |
2009-Mar-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-13 Fri
| ###
| ###
| ###
| ###
| 416,940
| 0
| ###
| ###
| 0.0 |
2009-Mar-12 Thu
| ###
| ###
| ###
| 3
| 203,521
| 0
| ###
| ###
| 0.2 |
2009-Mar-11 Wed
| ###
| 3
| ###
| ###
| 342,726
| 514,089
| 74.8
| 74.8
| 0.0 |
2009-Mar-10 Tue
| ###
| ###
| ###
| ###
| 561,784
| 0
| 28.2
| 28.2
| 0.0 |
2009-Mar-09 Mon
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-06 Fri
| ###
| ###
| ###
| ###
| 247,026
| 0
| ###
| ###
| 0.0 |
2009-Mar-05 Thu
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-04 Wed
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2009-Mar-03 Tue
| ###
| 3
| ###
| 3
| 199,243
| ###
| ###
| ###
| 0.2 |
2009-Mar-02 Mon
| ###
| 3.22
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-27 Fri
| ###
| 3.28
| ###
| ###
| 250,077
| 410,126
| 81.4
| 81.4
| 0.0 |
2009-Feb-26 Thu
| ###
| ###
| ###
| ###
| 135,388
| 0
| 76.6
| 76.6
| 0.0 |
2009-Feb-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-23 Mon
| ###
| ###
| ###
| ###
| 357,928
| 0
| 80.4
| 80.4
| 0.0 |
2009-Feb-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-19 Thu
| ###
| ###
| ###
| ###
| 181,680
| 0
| 72.7
| 72.7
| 0.0 |
2009-Feb-18 Wed
| ###
| ###
| ###
| ###
| 240,127
| 0
| ###
| ###
| 0.0 |
2009-Feb-17 Tue
| ###
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2009-Feb-16 Mon
| ###
| ###
| ###
| ###
| 117,320
| 0
| ###
| ###
| 0.0 |
2009-Feb-13 Fri
| ###
| ###
| ###
| ###
| 104,649
| 0
| 82.2
| 82.2
| 0.0 |
2009-Feb-12 Thu
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2009-Feb-11 Wed
| ###
| ###
| ###
| ###
| 124,082
| 0
| ###
| ###
| 0.0 |
2009-Feb-10 Tue
| ###
| ###
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2009-Feb-09 Mon
| ###
| ###
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2009-Feb-06 Fri
| ###
| ###
| ###
| ###
| 137,875
| 0
| 17.4
| 17.4
| 0.0 |
2009-Feb-05 Thu
| ###
| ###
| ###
| ###
| 118,440
| 0
| 27.8
| 27.8
| 0.0 |
2009-Feb-04 Wed
| 3.2
| 3.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-03 Tue
| ###
| 3.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-02 Mon
| ###
| 3.2
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2009-Jan-30 Fri
| 3.22
| 3.27
| ###
| ###
| 274,354
| ###
| ###
| ###
| 0.0 |
2009-Jan-29 Thu
| 3.28
| ###
| 3.21
| 3.29
| 160,941
| ###
| ###
| ###
| ### |
2009-Jan-28 Wed
| ###
| 3.27
| ###
| 3.26
|
|
| ###
| ###
| 0.2 |
2009-Jan-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-23 Fri
| 3.26
| 3.28
| ###
| ###
| 443,179
| ###
| 10.6
| 10.6
| 0.0 |
2009-Jan-22 Thu
| 3.27
| ###
| 3.27
| 3.29
| 417,074
| ###
| 78.8
| 78.8
| ### |
2009-Jan-21 Wed
| ###
| ###
| 3.26
| 3.28
|
|
| 20.1
| 20.1
| 0.2 |
2009-Jan-20 Tue
| 3.26
| ###
| 3.26
| 3.28
| 165,649
| ###
| 85.6
| 85.6
| 0.2 |
2009-Jan-19 Mon
| ###
| 3.4
| ###
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2009-Jan-16 Fri
| 3.27
| ###
| 3.27
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-15 Thu
| 3.27
| ###
| 3.27
| 3.28
|
|
| ###
| ###
| 0.2 |
2009-Jan-14 Wed
| ###
| 3.48
| ###
| 3.48
| 143,579
| 249,827
| ###
| ###
| 0.2 |
2009-Jan-13 Tue
| 3.26
| ###
| 3.26
| ###
| 111,325
| 181,459
| 85.7
| 85.7
| 0.0 |
2009-Jan-12 Mon
| ###
| ###
| 3.26
| 3.29
|
|
| 23.8
| 23.8
| ### |
2009-Jan-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-08 Thu
| 3.46
| 3.47
| ###
| ###
| 84,345
| ###
| ###
| ###
| 0.0 |
2009-Jan-07 Wed
| 3.46
| 3.54
| ###
| 3.4
| 136,053
| ###
| 20.6
| 20.6
| 0.2 |
2009-Jan-06 Tue
| 3.4
| ###
| 3.4
| 3.48
|
|
| 76.4
| 76.4
| 0.2 |
2009-Jan-05 Mon
| 3.45
| 3.51
| 3.4
| 3.4
| 165,881
| ###
| 28.7
| 28.7
| 0.2 |
2009-Jan-02 Fri
| ###
| 3.56
| ###
| 3.4
| 50,420
| 89,747
| 68.8
| 68.8
| 0.2 |
2008-Dec-31 Wed
| ###
| 3.45
| ###
| 3.45
|
|
| ###
| ###
| ### |
2008-Dec-30 Tue
| ###
| ###
| 3.26
| ###
| 93,586
| 152,545
| 15.8
| 15.8
| 0.0 |
2008-Dec-29 Mon
| 3.57
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-24 Wed
| ###
| 3.57
| ###
| 3.57
|
|
| 92.4
| 92.4
| 0.3 |
2008-Dec-23 Tue
| ###
| 3.48
| ###
| 3.43
|
|
| ###
| ###
| 0.2 |
2008-Dec-22 Mon
| 3.5
| 3.5
| 3.29
| 3.46
| 142,352
| 483,285
| ###
| ###
| 0.2 |
2008-Dec-19 Fri
| 3.5
| 3.5
| ###
| 3.44
|
|
| 25.7
| 25.7
| 0.2 |
2008-Dec-18 Thu
| ###
| 3.55
| 3.23
| 3.55
| 1,766,558
| ###
| 91.9
| 91.9
| ### |
2008-Dec-17 Wed
| ###
| 3.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-16 Tue
| ###
| 3.48
| ###
| 3.4
| 372,058
| 647,380
| ###
| ###
| 0.2 |
2008-Dec-15 Mon
| 3.26
| 3.57
| 3.24
| ###
| 821,058
| ###
| ###
| ###
| 0.0 |
2008-Dec-12 Fri
| ###
| 3.29
| ###
| 3.2
| 224,276
| ###
| ###
| ###
| 0.2 |
2008-Dec-11 Thu
| 3.4
| 3.41
| ###
| 3.2
|
|
| 12.3
| 12.3
| 0.2 |
2008-Dec-10 Wed
| 3.25
| 3.54
| 3.2
| 3.44
|
|
| 90.0
| 90.0
| 0.2 |
2008-Dec-09 Tue
| 3.4
| 3.46
| ###
| 3.41
| 194,882
| 337,145
| ###
| ###
| ### |
2008-Dec-08 Mon
| 3.23
| 3.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-05 Fri
| 3.25
| ###
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2008-Dec-04 Thu
| 3.25
| 3.26
| ###
| 3.23
|
|
| ###
| ###
| ### |
2008-Dec-03 Wed
| 3.25
| ###
| 3.2
| 3.21
|
|
| 34.6
| 34.6
| ### |
2008-Dec-02 Tue
| 3.25
| 3.25
| ###
| 3.2
| 231,225
| 375,740
| 29.1
| 29.1
| 0.2 |
2008-Dec-01 Mon
| ###
| 3.28
| ###
| ###
| 129,356
| 212,143
| 32.3
| 32.3
| 0.0 |
2008-Nov-28 Fri
| ###
| 3.27
| ###
| 3.27
|
|
| 77.6
| 77.6
| ### |
2008-Nov-27 Thu
| ###
| 3.21
| ###
| ###
| 415,448
| ###
| 30.9
| 30.9
| 0.0 |
2008-Nov-26 Wed
| 3.52
| ###
| 3.21
| 3.21
| 235,850
| ###
| 8.7
| 8.7
| ### |
2008-Nov-25 Tue
| ###
| 3.57
| 3.28
| 3.49
| 244,650
| 837,926
| ###
| ###
| ### |
2008-Nov-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-21 Fri
| ###
| ###
| 2.8
| 3.29
| 679,957
| ###
| 93.2
| 93.2
| ### |
2008-Nov-20 Thu
| 3.22
| ###
| ###
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2008-Nov-19 Wed
| ###
| 3.49
| ###
| ###
| 590,453
| 1,030,340
| 92.7
| 92.7
| 0.0 |
2008-Nov-18 Tue
| 3.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-17 Mon
| ###
| ###
| ###
| ###
| 315,387
| 0
| ###
| ###
| 0.0 |
2008-Nov-14 Fri
| ###
| 3.72
| 3.51
| ###
| 288,227
| 1,041,940
| ###
| ###
| 0.0 |
2008-Nov-13 Thu
| 3.72
| 3.72
| 3.56
| 3.56
|
|
| ###
| ###
| 0.3 |
2008-Nov-12 Wed
| ###
| ###
| 3.74
| 3.77
| 133,728
| 250,071
| ###
| ###
| ### |
2008-Nov-11 Tue
| 4
| 4
| 3.81
| ###
| 220,321
| 860,353
| ###
| ###
| 0.0 |
2008-Nov-10 Mon
| ###
| ###
| 3.87
| ###
| 603,823
| ###
| ###
| ###
| 0.0 |
2008-Nov-07 Fri
| 3.7
| 3.88
| 3.56
| 3.88
| 388,422
| 1,444,929
| ###
| ###
| 0.3 |
2008-Nov-06 Thu
| ###
| 3.85
| 3.56
| 3.71
|
|
| ###
| ###
| ### |
2008-Nov-05 Wed
| 3.59
| 3.8
| 3.58
| 3.7
| 821,088
| ###
| ###
| ###
| 0.3 |
2008-Nov-04 Tue
| 3.56
| 3.56
| ###
| 3.51
| 230,253
| 409,850
| ###
| ###
| ### |
2008-Nov-03 Mon
| 3.24
| ###
| 3.22
| 3.56
|
|
| 90.0
| 90.0
| 0.3 |
2008-Oct-31 Fri
| ###
| 3.24
| 2.88
| 3.24
|
|
| ###
| ###
| ### |
2008-Oct-30 Thu
| ###
| ###
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2008-Oct-29 Wed
| ###
| ###
| ###
| ###
| 430,640
| 0
| ###
| ###
| 0.0 |
2008-Oct-28 Tue
| 3.25
| 3.25
| ###
| ###
| 282,472
| ###
| ###
| ###
| 0.0 |
2008-Oct-27 Mon
| 3.52
| 3.55
| ###
| 3.26
| 270,281
| 479,748
| 18.8
| 18.8
| 0.2 |
2008-Oct-24 Fri
| 3.74
| 3.84
| 3.53
| 3.55
| 318,042
| 1,171,984
| 29.5
| 29.5
| ### |
2008-Oct-23 Thu
| 3.57
| 3.8
| 3.47
| 3.78
| 514,646
| ###
| ###
| ###
| 0.3 |
2008-Oct-22 Wed
| 3.52
| 3.85
| 3.52
| ###
|
|
| 91.6
| 91.6
| 0.0 |
2008-Oct-21 Tue
| 3.79
| 3.79
| 3.59
| 3.73
| 345,749
| ###
| 25.2
| 25.2
| ### |
2008-Oct-20 Mon
| 3.4
| 3.8
| ###
| 3.8
|
|
| ###
| ###
| ### |
2008-Oct-17 Fri
| 3.58
| ###
| ###
| 3.44
|
|
| 32.0
| 32.0
| 0.2 |
2008-Oct-16 Thu
| ###
| ###
| ###
| 3.5
|
|
| 91.7
| 91.7
| 0.3 |
2008-Oct-15 Wed
| 3.53
| 3.83
| ###
| 3.83
|
|
| 93.9
| 93.9
| ### |
2008-Oct-14 Tue
| 3.5
| ###
| ###
| 3.5
|
|
| ###
| ###
| 0.3 |
2008-Oct-13 Mon
| 3.2
| ###
| ###
| ###
| 469,148
| 0
| ###
| ###
| 0.0 |
2008-Oct-10 Fri
| 3.2
| 3.29
| ###
| 3.2
| 969,827
| ###
| 86.0
| 86.0
| 0.2 |
2008-Oct-09 Thu
| ###
| 3.43
| 3.27
| ###
| 428,886
| ###
| 38.1
| 38.1
| 0.0 |
2008-Oct-08 Wed
| 3.28
| 3.44
| 3.28
| 3.43
| 256,957
| 863,375
| ###
| ###
| 0.2 |
2008-Oct-07 Tue
| ###
| ###
| 3.26
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2008-Oct-06 Mon
| 3.71
| 3.72
| 3.43
| 3.43
| 208,928
| ###
| ###
| ###
| 0.2 |
2008-Oct-03 Fri
| 3.77
| ###
| 3.72
| 3.8
| 793,348
| 1,475,627
| ###
| ###
| ### |
2008-Oct-02 Thu
| 3.86
| 3.89
| 3.76
| 3.77
|
|
| ###
| ###
| ### |
2008-Oct-01 Wed
| 3.73
| 3.85
| ###
| 3.85
| 187,980
| ###
| 86.7
| 86.7
| 0.3 |
2008-Sep-30 Tue
| 3.4
| 3.73
| 3.4
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2008-Sep-29 Mon
| 3.84
| 3.86
| 3.73
| 3.76
|
|
| ###
| ###
| 0.3 |
2008-Sep-26 Fri
| 3.85
| 3.86
| 3.71
| 3.76
| 324,227
| ###
| ###
| ###
| 0.3 |
2008-Sep-25 Thu
| 3.81
| 3.89
| 3.79
| 3.89
|
|
| 79.7
| 79.7
| 0.3 |
2008-Sep-24 Wed
| 3.74
| 3.85
| 3.74
| 3.78
| 421,442
| 1,599,372
| 70.7
| 70.7
| 0.3 |
2008-Sep-23 Tue
| ###
| 3.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-22 Mon
| 3.76
| ###
| 3.76
| 3.81
| 769,028
| 1,445,772
| ###
| ###
| 0.3 |
2008-Sep-19 Fri
| 3.41
| 3.79
| ###
| 3.75
|
|
| 92.2
| 92.2
| 0.3 |
2008-Sep-18 Thu
| 3.54
| 3.54
| 3.24
| 3.4
|
|
| ###
| ###
| 0.2 |
2008-Sep-17 Wed
| 3.74
| 3.89
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2008-Sep-16 Tue
| 3.53
| ###
| 3.4
| ###
| 662,155
| ###
| ###
| ###
| 0.0 |
2008-Sep-15 Mon
| 3.83
| 3.87
| 3.7
| 3.71
| 413,570
| ###
| 26.4
| 26.4
| ### |
2008-Sep-12 Fri
| ###
| 3.86
| ###
| 3.85
| 247,273
| ###
| ###
| ###
| 0.3 |
2008-Sep-11 Thu
| 3.73
| 3.87
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-10 Wed
| 3.82
| 3.89
| 3.76
| 3.82
|
|
| ###
| ###
| 0.3 |
2008-Sep-09 Tue
| 3.79
| ###
| 3.76
| 3.82
| 1,680,286
| ###
| 81.0
| 81.0
| 0.3 |
2008-Sep-08 Mon
| 3.7
| 3.81
| ###
| 3.8
|
|
| 80.2
| 80.2
| ### |
2008-Sep-05 Fri
| ###
| 3.72
| 3.59
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2008-Sep-04 Thu
| ###
| 3.72
| ###
| 3.72
|
|
| 83.9
| 83.9
| 0.3 |
2008-Sep-03 Wed
| 3.58
| 3.74
| 3.52
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-02 Tue
| 3.55
| 3.59
| 3.52
| 3.54
|
|
| 28.3
| 28.3
| 0.3 |
2008-Sep-01 Mon
| 3.51
| 3.59
| 3.51
| 3.54
|
|
| 73.0
| 73.0
| 0.3 |
2008-Aug-29 Fri
| 3.58
| ###
| 3.54
| 3.59
| 1,176,644
| 2,082,659
| ###
| ###
| ### |
2008-Aug-28 Thu
| ###
| 3.5
| 3.27
| 3.5
|
|
| ###
| ###
| 0.3 |
2008-Aug-27 Wed
| ###
| 3.47
| 3.25
| 3.45
| 2,064,458
| 6,936,578
| ###
| ###
| ### |
2008-Aug-26 Tue
| 3.24
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-25 Mon
| ###
| 3.48
| ###
| ###
| 417,422
| ###
| 79.2
| 79.2
| 0.0 |
2008-Aug-22 Fri
| ###
| 3.24
| ###
| 3.21
|
|
| ###
| ###
| ### |
2008-Aug-21 Thu
| 3.25
| 3.25
| ###
| ###
| 252,256
| ###
| ###
| ###
| 0.0 |
2008-Aug-20 Wed
| 3.26
| ###
| ###
| 3.29
|
|
| 70.4
| 70.4
| ### |
2008-Aug-19 Tue
| ###
| 3.41
| 3.27
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2008-Aug-18 Mon
| ###
| 3.49
| ###
| 3.45
|
|
| ###
| ###
| ### |
2008-Aug-15 Fri
| ###
| 3.48
| ###
| 3.45
| 257,322
| 447,740
| ###
| ###
| ### |
2008-Aug-14 Thu
| 3.45
| 3.52
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2008-Aug-13 Wed
| 3.56
| 3.56
| ###
| 3.47
| 234,371
| 417,180
| ###
| ###
| 0.2 |
2008-Aug-12 Tue
| 3.47
| ###
| 3.44
| 3.52
| 358,258
| ###
| ###
| ###
| ### |
2008-Aug-11 Mon
| 3.45
| 3.49
| ###
| 3.44
| 658,346
| ###
| ###
| ###
| 0.2 |
2008-Aug-08 Fri
| ###
| 3.43
| ###
| 3.4
|
|
| 72.2
| 72.2
| 0.2 |
2008-Aug-07 Thu
| 3.5
| 3.5
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-06 Wed
| 3.5
| 3.54
| ###
| 3.45
|
|
| 24.6
| 24.6
| ### |
2008-Aug-05 Tue
| ###
| 3.47
| 3.28
| 3.45
| 660,385
| ###
| ###
| ###
| ### |
2008-Aug-04 Mon
| ###
| ###
| ###
| ###
|
|
| 41.8
| 41.8
| 0.0 |
2008-Aug-01 Fri
| 3.25
| ###
| 3.23
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2008-Jul-31 Thu
| ###
| ###
| 3.23
| ###
| 649,178
| 1,048,422
| 26.5
| 26.5
| 0.0 |
2008-Jul-30 Wed
| ###
| 3.42
| 3.28
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2008-Jul-29 Tue
| ###
| 3.27
| ###
| 3.23
|
|
| ###
| ###
| ### |
2008-Jul-28 Mon
| ###
| ###
| ###
| ###
| 478,480
| 0
| ###
| ###
| 0.0 |
2008-Jul-25 Fri
| 2.89
| ###
| 2.85
| 3
|
|
| ###
| ###
| 0.2 |
2008-Jul-24 Thu
| ###
| ###
| 2.89
| ###
| 341,558
| 493,551
| ###
| ###
| 0.0 |
2008-Jul-23 Wed
| 2.88
| ###
| 2.84
| 2.85
| 411,124
| ###
| ###
| ###
| ### |
2008-Jul-22 Tue
| 2.75
| 2.79
| 2.72
| 2.75
|
|
| ###
| ###
| ### |
2008-Jul-21 Mon
| 2.75
| 2.8
| ###
| 2.75
|
|
| ###
| ###
| ### |
2008-Jul-18 Fri
| 2.89
| 3
| 2.84
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-17 Thu
| 2.89
| ###
| 2.81
| 2.86
| 679,027
| ###
| ###
| ###
| 0.2 |
2008-Jul-16 Wed
| 2.73
| 2.86
| ###
| 2.76
| 1,180,856
| 1,688,624
| 76.6
| 76.6
| 0.2 |
2008-Jul-15 Tue
| ###
| ###
| 2.73
| 2.75
|
|
| ###
| ###
| ### |
2008-Jul-14 Mon
| ###
| ###
| ###
| ###
| 356,329
| 0
| 31.5
| 31.5
| 0.0 |
2008-Jul-11 Fri
| ###
| ###
| ###
| ###
| 313,820
| 0
| 21.1
| 21.1
| 0.0 |
2008-Jul-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-09 Wed
| ###
| ###
| 3.22
| 3.27
|
|
| ###
| ###
| ### |
2008-Jul-08 Tue
| 3.26
| ###
| 3.21
| ###
| 429,785
| ###
| ###
| ###
| 0.0 |
2008-Jul-07 Mon
| 3.48
| 3.48
| 3.25
| 3.28
|
|
| 9.9
| 9.9
| 0.2 |
2008-Jul-04 Fri
| 3.25
| ###
| 3.25
| 3.45
|
|
| 91.2
| 91.2
| ### |
2008-Jul-03 Thu
| ###
| ###
| 3.28
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2008-Jul-02 Wed
| ###
| ###
| ###
| ###
| 416,075
| 0
| ###
| ###
| 0.0 |
2008-Jul-01 Tue
| ###
| 3.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-30 Mon
| 3.2
| 3.28
| ###
| ###
| 1,748,144
| 2,866,956
| 25.9
| 25.9
| 0.0 |
2008-Jun-27 Fri
| 3.25
| ###
| 3.2
| 3.25
| 1,018,554
| 1,629,686
| ###
| ###
| 0.2 |
2008-Jun-26 Thu
| 3.28
| 3.4
| 3.27
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-25 Wed
| 3.29
| ###
| ###
| 3.26
| 699,443
| 0
| 36.6
| 36.6
| 0.2 |
2008-Jun-24 Tue
| ###
| ###
| ###
| ###
| 510,972
| 0
| ###
| ###
| 0.0 |
2008-Jun-23 Mon
| 3.49
| 3.49
| ###
| ###
|
|
| 15.7
| 15.7
| 0.0 |
2008-Jun-20 Fri
| 3.55
| 3.55
| 3.44
| 3.49
| 707,571
| ###
| ###
| ###
| ### |
2008-Jun-19 Thu
| 3.5
| ###
| 3.5
| ###
|
|
| 86.6
| 86.6
| 0.0 |
2008-Jun-18 Wed
| ###
| ###
| 3.42
| 3.5
| 1,177,844
| ###
| 18.5
| 18.5
| 0.3 |
2008-Jun-17 Tue
| 3.78
| 3.78
| 3.56
| ###
| 818,143
| 3,002,584
| 11.2
| 11.2
| 0.0 |
2008-Jun-16 Mon
| 3.8
| 3.84
| 3.74
| 3.84
|
|
| ###
| ###
| 0.3 |
2008-Jun-13 Fri
| 3.85
| 3.89
| 3.75
| 3.82
|
|
| ###
| ###
| 0.3 |
2008-Jun-12 Thu
| ###
| ###
| 3.85
| 3.85
|
|
| ###
| ###
| 0.3 |
2008-Jun-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-10 Tue
| ###
| ###
| ###
| ###
| 655,022
| 0
| 35.2
| 35.2
| 0.0 |
2008-Jun-06 Fri
| ###
| ###
| 4
| ###
| 710,882
| ###
| 74.8
| 74.8
| 0.0 |
2008-Jun-05 Thu
| 4.2
| 4.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-04 Wed
| 4.2
| 4.26
| ###
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2008-Jun-03 Tue
| 4.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-02 Mon
| ###
| ###
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
2008-May-30 Fri
| ###
| 4.58
| ###
| 4.58
|
|
| 96.2
| 96.2
| 0.3 |
2008-May-29 Thu
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-28 Wed
| ###
| ###
| ###
| ###
| 293,620
| 0
| 75.8
| 75.8
| 0.0 |
2008-May-27 Tue
| ###
| ###
| 4
| ###
| 330,523
| 661,046
| ###
| ###
| 0.0 |
2008-May-26 Mon
| ###
| ###
| 4
| ###
| 544,458
| ###
| 34.3
| 34.3
| 0.0 |
2008-May-23 Fri
| ###
| ###
| ###
| ###
| 360,785
| 0
| ###
| ###
| 0.0 |
2008-May-22 Thu
| ###
| 4.23
| ###
| ###
| 406,559
| 859,872
| 65.9
| 65.9
| 0.0 |
2008-May-21 Wed
| ###
| ###
| ###
| ###
| 294,482
| 0
| 13.2
| 13.2
| 0.0 |
2008-May-20 Tue
| 4.28
| ###
| 4.25
| ###
| 281,150
| 597,443
| ###
| ###
| 0.0 |
2008-May-19 Mon
| ###
| 4.4
| 4.22
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2008-May-16 Fri
| 4.54
| 4.54
| 4.2
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-15 Thu
| 4.49
| 4.58
| 4.49
| 4.51
|
|
| 67.0
| 67.0
| 0.3 |
2008-May-14 Wed
| 4.45
| 4.58
| 4.42
| 4.52
| 395,145
| 1,778,152
| ###
| ###
| 0.3 |
2008-May-13 Tue
| 4.46
| 4.5
| 4.4
| 4.5
|
|
| ###
| ###
| ### |
2008-May-12 Mon
| ###
| 4.5
| ###
| 4.46
|
|
| 82.4
| 82.4
| 0.3 |
2008-May-09 Fri
| ###
| ###
| 4.28
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2008-May-08 Thu
| ###
| ###
| 4.28
| ###
| 330,951
| ###
| 62.9
| 62.9
| 0.0 |
2008-May-07 Wed
| ###
| 4.4
| ###
| ###
| 259,379
| ###
| ###
| ###
| 0.0 |
2008-May-06 Tue
| ###
| 4.42
| ###
| ###
| 196,345
| 433,922
| ###
| ###
| 0.0 |
2008-May-05 Mon
| 4.4
| 4.42
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2008-May-02 Fri
| 4.43
| 4.44
| ###
| ###
| 285,849
| 634,584
| ###
| ###
| 0.0 |
2008-May-01 Thu
| ###
| ###
| ###
| ###
| 264,950
| 0
| 26.6
| 26.6
| 0.0 |
2008-Apr-30 Wed
| ###
| 4.42
| ###
| 4.4
| 171,771
| ###
| 69.0
| 69.0
| 0.3 |
2008-Apr-29 Tue
| ###
| 4.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-28 Mon
| 4.46
| 4.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-24 Thu
| 4.41
| 4.5
| ###
| 4.41
|
|
| ###
| ###
| ### |
2008-Apr-23 Wed
| 4.48
| 4.57
| 4.45
| 4.48
| 161,642
| ###
| 66.4
| 66.4
| ### |
2008-Apr-22 Tue
| 4.59
| 4.59
| 4.43
| 4.5
|
|
| ###
| ###
| ### |
2008-Apr-21 Mon
| ###
| ###
| 4.46
| 4.59
| 310,345
| ###
| 33.4
| 33.4
| 0.3 |
2008-Apr-18 Fri
| 4.55
| 4.55
| 4.42
| 4.46
| 216,545
| ###
| 20.3
| 20.3
| 0.3 |
2008-Apr-17 Thu
| 4.56
| 4.56
| 4.41
| 4.5
| 361,940
| ###
| ###
| ###
| ### |
2008-Apr-16 Wed
| ###
| 4.46
| ###
| ###
| 487,585
| ###
| ###
| ###
| 0.0 |
2008-Apr-15 Tue
| ###
| 4.46
| 4.28
| ###
| 384,723
| ###
| 66.3
| 66.3
| 0.0 |
2008-Apr-14 Mon
| 4.28
| ###
| 4.27
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-11 Fri
| 4.42
| 4.43
| ###
| ###
| 527,656
| 1,168,758
| 23.7
| 23.7
| 0.0 |
2008-Apr-10 Thu
| 4.55
| 4.55
| 4.46
| 4.46
|
|
| 26.9
| 26.9
| 0.3 |
2008-Apr-09 Wed
| 4.84
| 4.84
| 4.53
| 4.58
| 543,285
| ###
| ###
| ###
| 0.3 |
2008-Apr-08 Tue
| ###
| ###
| 4.8
| 4.82
| 675,353
| 1,620,847
| 13.7
| 13.7
| 0.3 |
2008-Apr-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-04 Fri
| ###
| ###
| ###
| ###
| 574,275
| 0
| ###
| ###
| 0.0 |
2008-Apr-03 Thu
| ###
| 5.2
| ###
| 5.2
| 483,347
| ###
| ###
| ###
| ### |
2008-Apr-02 Wed
| ###
| ###
| 5
| ###
|
|
| 37.6
| 37.6
| 0.0 |
2008-Apr-01 Tue
| ###
| ###
| ###
| 5
|
|
| 19.4
| 19.4
| 0.4 |
2008-Mar-31 Mon
| ###
| ###
| ###
| ###
| 785,052
| 0
| ###
| ###
| 0.0 |
2008-Mar-28 Fri
| ###
| ###
| 4.87
| ###
| 1,438,955
| 3,503,855
| 87.0
| 87.0
| 0.0 |
2008-Mar-27 Thu
| 4.78
| ###
| 4.7
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2008-Mar-26 Wed
| 4.73
| 4.84
| ###
| 4.79
| 653,079
| 1,580,451
| 69.4
| 69.4
| 0.3 |
2008-Mar-25 Tue
| 4.5
| 4.74
| 4.49
| 4.74
| 1,081,279
| ###
| 90.8
| 90.8
| 0.3 |
2008-Mar-20 Thu
| 4.29
| 4.48
| 4.21
| 4.48
|
|
| 90.6
| 90.6
| ### |
2008-Mar-19 Wed
| 4.4
| 4.49
| 4.24
| 4.29
|
|
| 19.1
| 19.1
| ### |
2008-Mar-18 Tue
| ###
| ###
| ###
| ###
| 258,889
| 0
| 93.3
| 93.3
| 0.0 |
2008-Mar-17 Mon
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2008-Mar-14 Fri
| ###
| ###
| ###
| ###
| 134,158
| 0
| 67.5
| 67.5
| 0.0 |
2008-Mar-13 Thu
| ###
| 4.23
| ###
| ###
| 227,145
| ###
| ###
| ###
| 0.0 |
2008-Mar-12 Wed
| 4.23
| 4.28
| ###
| ###
| 392,420
| 839,778
| ###
| ###
| 0.0 |
2008-Mar-11 Tue
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-10 Mon
| ###
| 4.21
| ###
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2008-Mar-07 Fri
| ###
| 4.28
| ###
| ###
| 739,989
| 1,583,576
| ###
| ###
| 0.0 |
2008-Mar-06 Thu
| 4.27
| 4.29
| 4.2
| 4.2
|
|
| 24.8
| 24.8
| ### |
2008-Mar-05 Wed
| 4.2
| ###
| ###
| 4.25
|
|
| 81.3
| 81.3
| ### |
2008-Mar-04 Tue
| 4.49
| 4.49
| ###
| ###
| 365,375
| ###
| 9.1
| 9.1
| 0.0 |
2008-Mar-03 Mon
| 4.51
| 4.53
| ###
| ###
| 601,676
| ###
| 26.7
| 26.7
| 0.0 |
2008-Feb-29 Fri
| ###
| ###
| 4.5
| 4.5
| 192,345
| 432,776
| 20.8
| 20.8
| ### |
2008-Feb-28 Thu
| 4.75
| 4.75
| ###
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2008-Feb-27 Wed
| 4.75
| 4.85
| 4.75
| 4.75
| 166,283
| 798,158
| 65.9
| 65.9
| ### |
2008-Feb-26 Tue
| ###
| 4.74
| 4.55
| 4.74
|
|
| 86.9
| 86.9
| 0.3 |
2008-Feb-25 Mon
| 4.54
| ###
| 4.5
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2008-Feb-22 Fri
| 4.49
| ###
| 4.48
| 4.55
|
|
| ###
| ###
| 0.3 |
2008-Feb-21 Thu
| 4.41
| 4.52
| ###
| 4.52
| 399,443
| 902,741
| ###
| ###
| 0.3 |
2008-Feb-20 Wed
| ###
| ###
| ###
| ###
| 384,577
| 0
| 8.8
| 8.8
| 0.0 |
2008-Feb-19 Tue
| ###
| 4.56
| ###
| 4.53
|
|
| ###
| ###
| ### |
2008-Feb-18 Mon
| ###
| 4.4
| 4.23
| ###
| 415,222
| 1,791,682
| 74.6
| 74.6
| 0.0 |
2008-Feb-15 Fri
| ###
| 4.4
| 4.24
| ###
| 345,975
| ###
| 36.9
| 36.9
| 0.0 |
2008-Feb-14 Thu
| 4.22
| 4.41
| ###
| ###
| 1,381,226
| ###
| ###
| ###
| 0.0 |
2008-Feb-13 Wed
| 4.44
| 4.44
| ###
| 4.22
| 1,046,428
| 2,323,070
| ###
| ###
| ### |
2008-Feb-12 Tue
| ###
| ###
| 4.42
| 4.48
|
|
| 19.9
| 19.9
| ### |
2008-Feb-11 Mon
| 4.79
| 4.79
| ###
| 4.7
| 305,729
| 732,220
| 35.3
| 35.3
| 0.3 |
2008-Feb-08 Fri
| 4.8
| 4.87
| 4.75
| 4.75
|
|
| ###
| ###
| ### |
2008-Feb-07 Thu
| ###
| ###
| 4.75
| 4.8
| 223,856
| 531,658
| ###
| ###
| 0.3 |
2008-Feb-06 Wed
| ###
| ###
| 4.83
| 4.83
| 248,827
| ###
| ###
| ###
| 0.3 |
2008-Feb-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-04 Mon
| ###
| 5
| ###
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2008-Feb-01 Fri
| ###
| ###
| 4.86
| ###
| 429,345
| ###
| ###
| ###
| 0.0 |
2008-Jan-31 Thu
| ###
| ###
| 4.85
| ###
| 470,772
| 1,141,622
| 30.4
| 30.4
| 0.0 |
2008-Jan-30 Wed
| ###
| 5
| 4.88
| ###
| 244,351
| ###
| 37.4
| 37.4
| 0.0 |
2008-Jan-29 Tue
| 5
| ###
| ###
| 5
|
|
| 77.0
| 77.0
| 0.4 |
2008-Jan-25 Fri
| 4.82
| ###
| 4.82
| ###
| 869,089
| ###
| 58.4
| 58.4
| 0.0 |
2008-Jan-24 Thu
| ###
| 4.79
| 4.56
| 4.78
|
|
| 83.3
| 83.3
| ### |
2008-Jan-23 Wed
| 4.4
| ###
| 4.4
| 4.49
|
|
| 66.7
| 66.7
| ### |
2008-Jan-22 Tue
| ###
| 4.2
| 4
| ###
|
|
| 61.5
| 61.5
| 0.0 |
2008-Jan-21 Mon
| 4.56
| ###
| ###
| 4.45
|
|
| 36.6
| 36.6
| 0.3 |
2008-Jan-18 Fri
| ###
| ###
| 4.47
| ###
|
|
| 40.3
| 40.3
| 0.0 |
2008-Jan-17 Thu
| 4.7
| 4.78
| ###
| 4.72
|
|
| ###
| ###
| 0.3 |
2008-Jan-16 Wed
| 4.75
| 4.8
| ###
| 4.8
| 791,371
| ###
| 82.7
| 82.7
| 0.3 |
2008-Jan-15 Tue
| 4.75
| 4.85
| 4.75
| 4.85
|
|
| ###
| ###
| ### |
2008-Jan-14 Mon
| 4.81
| 4.83
| 4.72
| 4.75
|
|
| 33.5
| 33.5
| ### |
2008-Jan-11 Fri
| ###
| ###
| 4.85
| 4.85
|
|
| ###
| ###
| ### |
2008-Jan-10 Thu
| 4.78
| ###
| 4.78
| ###
| 212,378
| 507,583
| ###
| ###
| 0.0 |
2008-Jan-09 Wed
| 4.82
| 4.82
| 4.71
| 4.8
| 294,445
| ###
| 40.6
| 40.6
| 0.3 |
2008-Jan-08 Tue
| ###
| ###
| 4.82
| 4.82
| 227,251
| 547,674
| 24.7
| 24.7
| 0.3 |
2008-Jan-07 Mon
| ###
| ###
| ###
| ###
|
|
| 41.0
| 41.0
| 0.0 |
2008-Jan-04 Fri
| 5
| 5
| ###
| ###
| 210,929
| 527,322
| 28.2
| 28.2
| 0.0 |
2008-Jan-03 Thu
| ###
| ###
| ###
| 5
|
|
| 28.2
| 28.2
| 0.4 |
2008-Jan-02 Wed
| ###
| ###
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2007-Dec-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-28 Fri
| ###
| ###
| ###
| ###
| 218,874
| 0
| 76.0
| 76.0
| 0.0 |
2007-Dec-27 Thu
| 5
| ###
| ###
| ###
| 110,857
| 0
| 28.2
| 28.2
| 0.0 |
2007-Dec-24 Mon
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2007-Dec-21 Fri
| 4.86
| ###
| 4.84
| ###
| 367,379
| 889,057
| ###
| ###
| 0.0 |
2007-Dec-20 Thu
| 4.89
| ###
| 4.71
| 4.86
| 622,082
| ###
| 36.7
| 36.7
| 0.3 |
2007-Dec-19 Wed
| ###
| ###
| 4.84
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2007-Dec-18 Tue
| 4.87
| ###
| 4.85
| ###
| 519,825
| 1,260,575
| ###
| ###
| 0.0 |
2007-Dec-17 Mon
| 5
| ###
| 4.89
| ###
| 854,945
| 2,090,340
| 48.8
| 48.8
| 0.0 |
2007-Dec-14 Fri
| ###
| ###
| ###
| 5
|
|
| 81.1
| 81.1
| 0.4 |
2007-Dec-13 Thu
| 5
| ###
| ###
| 5
| 443,187
| 0
| ###
| ###
| 0.4 |
2007-Dec-12 Wed
| ###
| 5
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2007-Dec-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-10 Mon
| ###
| ###
| ###
| ###
| 303,723
| 0
| 34.6
| 34.6
| 0.0 |
2007-Dec-07 Fri
| 5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-06 Thu
| ###
| ###
| ###
| 5
| 462,257
| 0
| 31.7
| 31.7
| 0.4 |
2007-Dec-05 Wed
| ###
| ###
| ###
| 5
| 230,940
| 0
| 34.7
| 34.7
| 0.4 |
2007-Dec-04 Tue
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2007-Dec-03 Mon
| ###
| ###
| ###
| ###
| 1,227,376
| 0
| ###
| ###
| 0.0 |
2007-Nov-30 Fri
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2007-Nov-29 Thu
| ###
| ###
| ###
| ###
|
|
| 33.9
| 33.9
| 0.0 |
2007-Nov-28 Wed
| ###
| ###
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2007-Nov-27 Tue
| ###
| ###
| ###
| ###
| 464,547
| 0
| ###
| ###
| 0.0 |
2007-Nov-26 Mon
| ###
| ###
| ###
| ###
| 352,226
| 0
| 20.7
| 20.7
| 0.0 |
2007-Nov-23 Fri
| ###
| ###
| ###
| ###
| 706,671
| 0
| ###
| ###
| 0.0 |
2007-Nov-22 Thu
| ###
| ###
| ###
| ###
| 449,129
| 0
| 42.2
| 42.2
| 0.0 |
2007-Nov-21 Wed
| 5.22
| 5.28
| ###
| 5.2
|
|
| ###
| ###
| ### |
2007-Nov-20 Tue
| 5.25
| 5.29
| ###
| 5.2
| 746,347
| 1,974,087
| ###
| ###
| ### |
2007-Nov-19 Mon
| ###
| ###
| 5.22
| 5.25
| 421,656
| 1,100,522
| 18.2
| 18.2
| 0.4 |
2007-Nov-16 Fri
| 5.44
| 5.46
| 5.25
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2007-Nov-15 Thu
| ###
| 5.45
| ###
| 5.45
|
|
| ###
| ###
| ### |
2007-Nov-14 Wed
| ###
| ###
| 5
| ###
| 580,959
| ###
| 76.4
| 76.4
| 0.0 |
2007-Nov-13 Tue
| ###
| ###
| ###
| ###
| 506,026
| 0
| ###
| ###
| 0.0 |
2007-Nov-12 Mon
| 4.86
| 5
| 4.85
| ###
| 692,653
| ###
| 88.3
| 88.3
| 0.0 |
2007-Nov-09 Fri
| 5
| ###
| 4.8
| 4.82
|
|
| 9.8
| 9.8
| 0.3 |
2007-Nov-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-07 Wed
| ###
| ###
| 5.27
| 5.27
| 1,612,489
| ###
| 4.0
| 4.0
| ### |
2007-Nov-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-05 Mon
| ###
| ###
| 5.7
| 5.7
|
|
| 15.3
| 15.3
| 0.4 |
2007-Nov-02 Fri
| 5.88
| ###
| 5.76
| ###
| 392,580
| ###
| 68.9
| 68.9
| 0.0 |
2007-Nov-01 Thu
| 5.78
| 5.88
| 5.77
| 5.87
| 363,120
| 2,115,173
| ###
| ###
| ### |
2007-Oct-31 Wed
| 5.75
| 5.78
| 5.7
| 5.75
| 490,881
| 2,817,656
| ###
| ###
| ### |
2007-Oct-30 Tue
| 5.76
| 5.78
| 5.72
| 5.77
|
|
| ###
| ###
| 0.4 |
2007-Oct-29 Mon
| ###
| 5.75
| ###
| 5.72
|
|
| 74.5
| 74.5
| 0.4 |
2007-Oct-26 Fri
| ###
| 5.7
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2007-Oct-25 Thu
| 5.7
| 5.7
| 5.56
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-24 Wed
| 5.71
| 5.72
| 5.46
| 5.7
| 1,140,350
| 6,374,556
| 41.2
| 41.2
| 0.4 |
2007-Oct-23 Tue
| ###
| 6
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2007-Oct-22 Mon
| 6
| 6
| 5.89
| ###
| 467,540
| 2,779,525
| 34.7
| 34.7
| 0.0 |
2007-Oct-19 Fri
| ###
| ###
| ###
| ###
| 309,020
| 0
| 27.0
| 27.0
| 0.0 |
2007-Oct-18 Thu
| ###
| ###
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2007-Oct-17 Wed
| ###
| ###
| ###
| ###
| 715,446
| 0
| ###
| ###
| 0.0 |
2007-Oct-16 Tue
| ###
| 6.2
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2007-Oct-15 Mon
| ###
| ###
| ###
| ###
| 372,252
| 0
| ###
| ###
| 0.0 |
2007-Oct-12 Fri
| ###
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-11 Thu
| ###
| ###
| ###
| ###
| 1,168,956
| 0
| 61.1
| 61.1
| 0.0 |
2007-Oct-10 Wed
| ###
| ###
| ###
| 6.23
|
|
| 86.5
| 86.5
| 0.4 |
2007-Oct-09 Tue
| 6.85
| ###
| 6.81
| 6.87
|
|
| ###
| ###
| ### |
2007-Oct-08 Mon
| 6.85
| ###
| 6.85
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-05 Fri
| ###
| 6.8
| ###
| 6.77
| 474,476
| ###
| 93.1
| 93.1
| ### |
2007-Oct-04 Thu
| ###
| 6.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-03 Wed
| ###
| 6.4
| ###
| 6.4
|
|
| 74.8
| 74.8
| 0.5 |
2007-Oct-02 Tue
| ###
| ###
| ###
| ###
| 414,949
| 0
| ###
| ###
| 0.0 |
2007-Oct-01 Mon
| ###
| ###
| 6.28
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-28 Fri
| 6.4
| 6.42
| ###
| ###
| 614,729
| 1,973,280
| ###
| ###
| 0.0 |
2007-Sep-27 Thu
| ###
| 6.4
| ###
| 6.4
|
|
| 66.6
| 66.6
| 0.5 |
2007-Sep-26 Wed
| ###
| ###
| ###
| ###
| 299,921
| 0
| 26.2
| 26.2
| 0.0 |
2007-Sep-25 Tue
| ###
| 6.4
| ###
| ###
| 565,047
| 1,808,150
| 64.7
| 64.7
| 0.0 |
2007-Sep-24 Mon
| ###
| 6.4
| ###
| 6.4
|
|
| 62.5
| 62.5
| 0.5 |
2007-Sep-21 Fri
| ###
| 6.4
| ###
| 6.4
| 479,679
| 1,534,972
| ###
| ###
| 0.5 |
2007-Sep-20 Thu
| 6.43
| 6.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-19 Wed
| ###
| 6.43
| ###
| 6.41
| 531,281
| ###
| 81.6
| 81.6
| 0.5 |
2007-Sep-18 Tue
| 6.28
| ###
| 6.27
| 6.28
|
|
| 80.0
| 80.0
| 0.4 |
2007-Sep-17 Mon
| ###
| ###
| 6.28
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-14 Fri
| ###
| ###
| 6.29
| ###
| 782,820
| ###
| ###
| ###
| 0.0 |
2007-Sep-13 Thu
| ###
| ###
| 6.27
| 6.29
| 656,478
| 2,058,058
| 25.5
| 25.5
| ### |
2007-Sep-12 Wed
| 6.42
| 6.45
| ###
| ###
| 610,643
| 1,969,323
| ###
| ###
| 0.0 |
2007-Sep-11 Tue
| ###
| 6.47
| ###
| 6.4
| 442,170
| ###
| ###
| ###
| 0.5 |
2007-Sep-10 Mon
| ###
| ###
| 6.25
| ###
| 314,059
| ###
| 68.0
| 68.0
| 0.0 |
2007-Sep-07 Fri
| 6.45
| 6.46
| ###
| ###
| 136,944
| 442,329
| ###
| ###
| 0.0 |
2007-Sep-06 Thu
| 6.54
| 6.54
| ###
| 6.44
| 150,248
| ###
| ###
| ###
| 0.5 |
2007-Sep-05 Wed
| 6.5
| ###
| 6.5
| 6.56
| 261,245
| 849,046
| 78.7
| 78.7
| 0.5 |
2007-Sep-04 Tue
| 6.57
| 6.58
| 6.45
| 6.52
| 194,586
| 1,267,727
| ###
| ###
| 0.5 |
2007-Sep-03 Mon
| 6.41
| 6.59
| ###
| 6.57
|
|
| 84.7
| 84.7
| ### |
2007-Aug-31 Fri
| 6.4
| 6.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-30 Thu
| 6.44
| 6.44
| ###
| 6.43
|
|
| 38.1
| 38.1
| ### |
2007-Aug-29 Wed
| ###
| 6.44
| 6.28
| 6.44
| 283,379
| ###
| ###
| ###
| 0.5 |
2007-Aug-28 Tue
| 6.5
| 6.5
| ###
| ###
| 485,556
| 1,578,057
| ###
| ###
| 0.0 |
2007-Aug-27 Mon
| 6.52
| ###
| 6.45
| 6.47
| 314,425
| 1,014,020
| 28.7
| 28.7
| 0.5 |
2007-Aug-24 Fri
| 6.42
| ###
| ###
| 6.5
| 497,677
| 0
| ###
| ###
| 0.5 |
2007-Aug-23 Thu
| 6.28
| 6.49
| 6.28
| 6.45
|
|
| ###
| ###
| ### |
2007-Aug-22 Wed
| 6.44
| 6.44
| 6.2
| 6.24
|
|
| 16.1
| 16.1
| 0.4 |
2007-Aug-21 Tue
| ###
| 6.46
| 6.29
| 6.45
| 663,155
| ###
| 81.8
| 81.8
| ### |
2007-Aug-20 Mon
| ###
| ###
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2007-Aug-17 Fri
| ###
| ###
| ###
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2007-Aug-16 Thu
| 6.21
| ###
| 5.8
| 5.8
|
|
| ###
| ###
| 0.4 |
2007-Aug-15 Wed
| ###
| ###
| ###
| ###
| 833,489
| 0
| ###
| ###
| 0.0 |
2007-Aug-14 Tue
| 6.74
| 6.8
| ###
| ###
| 388,624
| 1,321,321
| 43.3
| 43.3
| 0.0 |
2007-Aug-13 Mon
| 6.8
| 6.82
| 6.72
| 6.74
|
|
| ###
| ###
| ### |
2007-Aug-10 Fri
| 6.8
| 6.89
| 6.75
| 6.82
|
|
| 71.0
| 71.0
| 0.5 |
2007-Aug-09 Thu
| ###
| ###
| ###
| ###
| 379,675
| 0
| ###
| ###
| 0.0 |
2007-Aug-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-07 Tue
| 6.88
| ###
| 6.79
| 6.88
| 192,050
| ###
| ###
| ###
| ### |
2007-Aug-06 Mon
| 6.72
| 6.86
| ###
| 6.79
|
|
| ###
| ###
| 0.5 |
2007-Aug-03 Fri
| 6.73
| 6.8
| 6.73
| 6.77
|
|
| 73.5
| 73.5
| ### |
2007-Aug-02 Thu
| 6.85
| 6.85
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2007-Aug-01 Wed
| ###
| ###
| ###
| 6.74
| 451,874
| 0
| 51.0
| 51.0
| ### |
2007-Jul-31 Tue
| ###
| ###
| 6.88
| 6.88
| 235,326
| 809,521
| 19.0
| 19.0
| ### |
2007-Jul-30 Mon
| ###
| ###
| ###
| 7
| 464,826
| 0
| 64.8
| 64.8
| 0.5 |
2007-Jul-27 Fri
| 7
| ###
| ###
| 7
| 626,889
| 0
| ###
| ###
| 0.5 |
2007-Jul-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-25 Wed
| ###
| ###
| ###
| ###
| 422,957
| 0
| ###
| ###
| 0.0 |
2007-Jul-24 Tue
| ###
| ###
| ###
| ###
| 316,757
| 0
| 29.3
| 29.3
| 0.0 |
2007-Jul-23 Mon
| ###
| 7.2
| ###
| 7.2
| 277,342
| ###
| ###
| ###
| 0.5 |
2007-Jul-20 Fri
| ###
| 7.2
| ###
| 7.2
| 400,377
| 1,441,357
| ###
| ###
| 0.5 |
2007-Jul-19 Thu
| ###
| ###
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2007-Jul-18 Wed
| ###
| ###
| ###
| ###
| 276,147
| 0
| ###
| ###
| 0.0 |
2007-Jul-17 Tue
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2007-Jul-16 Mon
| ###
| ###
| ###
| ###
| 274,157
| 0
| ###
| ###
| 0.0 |
2007-Jul-13 Fri
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2007-Jul-12 Thu
| ###
| ###
| 7
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2007-Jul-11 Wed
| ###
| 7
| 6.81
| 7
| 518,481
| ###
| ###
| ###
| 0.5 |
2007-Jul-10 Tue
| 6.89
| 6.89
| ###
| 6.81
|
|
| ###
| ###
| ### |
2007-Jul-09 Mon
| ###
| ###
| ###
| ###
| 866,246
| 0
| 19.9
| 19.9
| 0.0 |
2007-Jul-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-05 Thu
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2007-Jul-04 Wed
| 7.2
| 7.2
| ###
| ###
| 531,440
| 1,913,184
| 36.5
| 36.5
| 0.0 |
2007-Jul-03 Tue
| 7.4
| 7.41
| ###
| 7.2
| 385,854
| 1,429,589
| 18.6
| 18.6
| 0.5 |
2007-Jul-02 Mon
| ###
| 7.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-29 Fri
| 7.28
| 7.48
| 7.28
| 7.42
|
|
| ###
| ###
| 0.5 |
2007-Jun-28 Thu
| ###
| 7.28
| ###
| 7.28
| 1,377,684
| ###
| 78.3
| 78.3
| 0.5 |
2007-Jun-27 Wed
| ###
| 7.24
| ###
| ###
| 1,777,350
| ###
| ###
| ###
| 0.0 |
2007-Jun-26 Tue
| ###
| ###
| ###
| ###
| 1,313,346
| 0
| 27.6
| 27.6
| 0.0 |
2007-Jun-25 Mon
| ###
| 7.2
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2007-Jun-22 Fri
| ###
| 7.24
| ###
| 7.24
| 859,041
| 3,109,728
| 72.9
| 72.9
| 0.5 |
2007-Jun-21 Thu
| 7.29
| 7.29
| ###
| 7.21
| 877,353
| 3,197,951
| 25.8
| 25.8
| ### |
2007-Jun-20 Wed
| 7.5
| 7.5
| ###
| ###
| 644,625
| 2,417,343
| ###
| ###
| 0.0 |
2007-Jun-19 Tue
| 7.57
| 7.58
| 7.47
| 7.5
| 1,279,076
| 9,625,046
| 32.7
| 32.7
| 0.5 |
2007-Jun-18 Mon
| 7.59
| ###
| 7.54
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-15 Fri
| ###
| ###
| 7.56
| 7.59
|
|
| ###
| ###
| 0.5 |
2007-Jun-14 Thu
| 7.75
| 7.75
| 7.55
| ###
| 1,006,540
| ###
| ###
| ###
| 0.0 |
2007-Jun-13 Wed
| 7.81
| 7.82
| 7.76
| 7.76
| 486,575
| ###
| 34.7
| 34.7
| 0.6 |
2007-Jun-12 Tue
| ###
| ###
| 7.81
| 7.86
| 623,676
| 2,435,454
| 30.2
| 30.2
| ### |
2007-Jun-08 Fri
| 7.86
| ###
| 7.82
| ###
| 358,844
| 1,403,080
| ###
| ###
| 0.0 |
2007-Jun-07 Thu
| 7.88
| ###
| 7.82
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-06 Wed
| ###
| ###
| 7.89
| ###
| 456,176
| ###
| ###
| ###
| 0.0 |
2007-Jun-05 Tue
| ###
| ###
| 7.88
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-04 Mon
| 8
| ###
| 7.87
| ###
| 668,825
| 2,631,826
| 27.7
| 27.7
| 0.0 |
2007-Jun-01 Fri
| ###
| ###
| ###
| 8
| 630,846
| 0
| ###
| ###
| ### |
2007-May-31 Thu
| ###
| 8.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-30 Wed
| ###
| ###
| 8
| 8
|
|
| 23.3
| 23.3
| ### |
2007-May-29 Tue
| 7.74
| ###
| 7.73
| ###
| 1,974,776
| ###
| ###
| ###
| 0.0 |
2007-May-28 Mon
| ###
| 8
| ###
| 7.74
|
|
| 14.0
| 14.0
| 0.6 |
2007-May-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-24 Thu
| 8.7
| 8.71
| 8.2
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-23 Wed
| 8.5
| ###
| ###
| 8.8
|
|
| 89.3
| 89.3
| 0.6 |
|