End of day Prices (full format), 600 Days for (QAN) QANTAS AIRWAYS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.92 |
2012-Feb-27 Mon
| ###
| ###
| ###
| 1.685
| 4,755,442
| 0
| ###
| ###
| ### |
2012-Feb-24 Fri
| ###
| 1.71
| 1.655
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2012-Feb-23 Thu
| ###
| 1.675
| ###
| ###
| 7,982,555
| 6,685,389
| 29.4
| 29.4
| 0.0 |
2012-Feb-22 Wed
| ###
| 1.71
| 1.645
| ###
| 13,530,972
| ###
| ###
| ###
| 0.0 |
2012-Feb-21 Tue
| ###
| 1.685
| 1.655
| ###
| 7,832,926
| 13,080,986
| ###
| ###
| 0.0 |
2012-Feb-20 Mon
| ###
| ###
| 1.645
| 1.675
|
|
| ###
| ###
| ### |
2012-Feb-17 Fri
| ###
| 1.652
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2012-Feb-16 Thu
| 1.54
| 1.685
| ###
| 1.655
| 34,287,777
| 28,887,452
| ###
| ###
| 0.1 |
2012-Feb-15 Wed
| 1.55
| 1.585
| 1.545
| 1.56
| 10,209,651
| ###
| 77.7
| 77.7
| ### |
2012-Feb-14 Tue
| ###
| 1.575
| ###
| 1.54
| 13,997,043
| 11,022,671
| ###
| ###
| ### |
2012-Feb-13 Mon
| 1.58
| ###
| 1.545
| 1.575
|
|
| ###
| ###
| 0.1 |
2012-Feb-10 Fri
| ###
| 1.625
| 1.575
| 1.58
|
|
| 16.0
| 16.0
| 0.1 |
2012-Feb-09 Thu
| ###
| ###
| ###
| 1.625
|
|
| 28.9
| 28.9
| ### |
2012-Feb-08 Wed
| 1.625
| 1.645
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-07 Tue
| 1.625
| ###
| ###
| ###
| 4,900,227
| 0
| 31.1
| 31.1
| 0.0 |
2012-Feb-06 Mon
| 1.625
| ###
| ###
| ###
| 5,935,270
| 0
| 29.1
| 29.1
| 0.0 |
2012-Feb-03 Fri
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2012-Feb-02 Thu
| ###
| ###
| 1.58
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2012-Feb-01 Wed
| 1.58
| 1.58
| 1.555
| 1.56
|
|
| 24.3
| 24.3
| ### |
2012-Jan-31 Tue
| ###
| ###
| 1.555
| 1.575
|
|
| ###
| ###
| 0.1 |
2012-Jan-30 Mon
| ###
| ###
| 1.59
| ###
| 3,010,287
| 2,393,178
| ###
| ###
| 0.0 |
2012-Jan-27 Fri
| 1.59
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2012-Jan-25 Wed
| 1.59
| ###
| 1.585
| ###
| 6,836,180
| 5,417,672
| 73.0
| 73.0
| 0.0 |
2012-Jan-24 Tue
| 1.58
| ###
| 1.575
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-23 Mon
| 1.53
| 1.575
| 1.525
| 1.575
|
|
| 90.3
| 90.3
| 0.1 |
2012-Jan-20 Fri
| 1.525
| 1.54
| ###
| 1.53
|
|
| ###
| ###
| ### |
2012-Jan-19 Thu
| ###
| ###
| ###
| 1.52
| 4,435,675
| 0
| ###
| ###
| 0.1 |
2012-Jan-18 Wed
| 1.5
| 1.53
| 1.49
| 1.53
| 6,602,521
| ###
| ###
| ###
| ### |
2012-Jan-17 Tue
| 1.485
| 1.5
| 1.48
| 1.5
| 4,746,880
| 7,072,851
| 67.5
| 67.5
| 0.1 |
2012-Jan-16 Mon
| 1.49
| 1.49
| 1.47
| 1.475
|
|
| ###
| ###
| 0.1 |
2012-Jan-13 Fri
| 1.51
| 1.52
| 1.475
| 1.49
|
|
| 16.9
| 16.9
| ### |
2012-Jan-12 Thu
| 1.51
| 1.525
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2012-Jan-11 Wed
| 1.56
| 1.575
| 1.5
| 1.52
| 11,330,974
| 17,421,372
| 10.7
| 10.7
| 0.1 |
2012-Jan-10 Tue
| 1.49
| 1.56
| 1.49
| 1.55
| 12,581,240
| ###
| ###
| ###
| ### |
2012-Jan-09 Mon
| 1.475
| 1.48
| 1.46
| 1.47
|
|
| 36.0
| 36.0
| ### |
2012-Jan-06 Fri
| ###
| 1.53
| ###
| ###
| 6,795,652
| 5,198,673
| 10.8
| 10.8
| 0.0 |
2012-Jan-05 Thu
| 1.51
| ###
| 1.51
| 1.525
| 3,758,872
| 2,837,948
| 81.3
| 81.3
| 0.1 |
2012-Jan-04 Wed
| 1.49
| 1.545
| 1.487
| 1.545
| 10,671,153
| ###
| 89.8
| 89.8
| ### |
2012-Jan-03 Tue
| 1.475
| 1.49
| ###
| 1.48
|
|
| ###
| ###
| 0.1 |
2011-Dec-30 Fri
| 1.46
| 1.48
| 1.46
| 1.46
| 1,607,756
| ###
| ###
| ###
| 0.1 |
2011-Dec-29 Thu
| 1.47
| 1.485
| 1.455
| 1.46
| 3,663,278
| ###
| ###
| ###
| 0.1 |
2011-Dec-28 Wed
| 1.5
| ###
| 1.485
| 1.485
| 2,363,876
| 1,755,177
| 29.8
| 29.8
| ### |
2011-Dec-23 Fri
| 1.49
| ###
| 1.485
| 1.5
| 5,060,252
| ###
| ###
| ###
| 0.1 |
2011-Dec-22 Thu
| 1.485
| 1.5
| ###
| 1.47
|
|
| 26.6
| 26.6
| ### |
2011-Dec-21 Wed
| ###
| 1.52
| 1.485
| 1.5
| 8,959,457
| 13,461,584
| ###
| ###
| 0.1 |
2011-Dec-20 Tue
| 1.475
| 1.49
| 1.445
| 1.475
|
|
| 74.7
| 74.7
| 0.1 |
2011-Dec-19 Mon
| 1.51
| ###
| ###
| 1.475
|
|
| ###
| ###
| 0.1 |
2011-Dec-16 Fri
| 1.53
| ###
| ###
| 1.52
| 9,135,640
| 0
| 27.0
| 27.0
| 0.1 |
2011-Dec-15 Thu
| 1.53
| ###
| ###
| 1.525
| 13,580,474
| 0
| 34.8
| 34.8
| 0.1 |
2011-Dec-14 Wed
| 1.53
| 1.54
| 1.52
| 1.53
|
|
| 69.7
| 69.7
| ### |
2011-Dec-13 Tue
| 1.555
| 1.57
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2011-Dec-12 Mon
| ###
| ###
| 1.575
| 1.585
|
|
| ###
| ###
| ### |
2011-Dec-09 Fri
| ###
| ###
| 1.57
| 1.59
| 7,829,120
| 6,145,859
| 29.2
| 29.2
| ### |
2011-Dec-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-07 Wed
| ###
| ###
| ###
| ###
| 8,083,159
| 0
| ###
| ###
| 0.0 |
2011-Dec-06 Tue
| 1.645
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-05 Mon
| ###
| ###
| ###
| 1.645
| 8,373,126
| 0
| 80.0
| 80.0
| 0.1 |
2011-Dec-02 Fri
| 1.58
| ###
| 1.575
| ###
| 6,034,673
| ###
| 77.1
| 77.1
| 0.0 |
2011-Dec-01 Thu
| 1.54
| 1.58
| 1.53
| 1.58
|
|
| 88.8
| 88.8
| 0.1 |
2011-Nov-30 Wed
| 1.51
| 1.53
| 1.5
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2011-Nov-29 Tue
| 1.51
| 1.545
| 1.49
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2011-Nov-28 Mon
| ###
| 1.54
| 1.44
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2011-Nov-25 Fri
| 1.5
| 1.5
| 1.455
| 1.455
| 14,927,922
| ###
| ###
| ###
| ### |
2011-Nov-24 Thu
| 1.52
| 1.52
| 1.485
| ###
| 13,780,446
| 20,705,120
| 20.9
| 20.9
| 0.0 |
2011-Nov-23 Wed
| ###
| 1.57
| ###
| ###
| 17,205,357
| ###
| ###
| ###
| 0.0 |
2011-Nov-22 Tue
| ###
| ###
| ###
| 1.57
|
|
| 12.8
| 12.8
| 0.1 |
2011-Nov-21 Mon
| ###
| ###
| 1.622
| ###
| 6,798,682
| ###
| 26.8
| 26.8
| 0.0 |
2011-Nov-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-17 Thu
| 1.71
| 1.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-16 Wed
| ###
| 1.775
| ###
| ###
| 31,184,680
| ###
| ###
| ###
| 0.0 |
2011-Nov-15 Tue
| 1.645
| ###
| ###
| ###
| 18,024,456
| 0
| ###
| ###
| 0.0 |
2011-Nov-14 Mon
| ###
| ###
| ###
| 1.645
|
|
| ###
| ###
| 0.1 |
2011-Nov-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-10 Thu
| 1.59
| ###
| ###
| 1.58
| 4,276,287
| 0
| ###
| ###
| 0.1 |
2011-Nov-09 Wed
| 1.625
| ###
| ###
| ###
| 19,407,884
| 0
| ###
| ###
| 0.0 |
2011-Nov-08 Tue
| ###
| ###
| ###
| ###
| 8,794,780
| 0
| ###
| ###
| 0.0 |
2011-Nov-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-04 Fri
| ###
| 1.625
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-03 Thu
| ###
| ###
| 1.57
| 1.575
|
|
| 31.1
| 31.1
| 0.1 |
2011-Nov-02 Wed
| ###
| ###
| 1.575
| 1.575
| 12,597,920
| ###
| ###
| ###
| 0.1 |
2011-Nov-01 Tue
| ###
| ###
| ###
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2011-Oct-31 Mon
| 1.555
| ###
| ###
| ###
| 34,442,376
| 0
| ###
| ###
| 0.0 |
2011-Oct-28 Fri
| 1.58
| ###
| 1.545
| 1.545
| 10,538,227
| 8,140,780
| ###
| ###
| ### |
2011-Oct-27 Thu
| 1.525
| 1.57
| 1.525
| 1.57
|
|
| 82.8
| 82.8
| 0.1 |
2011-Oct-26 Wed
| 1.48
| 1.525
| 1.475
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2011-Oct-25 Tue
| 1.52
| 1.525
| ###
| ###
| 6,504,250
| ###
| ###
| ###
| 0.0 |
2011-Oct-24 Mon
| ###
| 1.53
| 1.5
| 1.53
| 5,402,488
| ###
| ###
| ###
| ### |
2011-Oct-21 Fri
| 1.49
| ###
| 1.48
| 1.485
|
|
| ###
| ###
| ### |
2011-Oct-20 Thu
| 1.48
| ###
| ###
| 1.48
|
|
| ###
| ###
| 0.1 |
2011-Oct-19 Wed
| 1.48
| ###
| 1.46
| 1.485
|
|
| ###
| ###
| ### |
2011-Oct-18 Tue
| ###
| ###
| 1.44
| 1.46
| 10,634,556
| 7,656,880
| ###
| ###
| 0.1 |
2011-Oct-17 Mon
| 1.59
| 1.59
| 1.54
| 1.54
|
|
| ###
| ###
| ### |
2011-Oct-14 Fri
| 1.525
| 1.58
| 1.525
| 1.56
|
|
| 85.4
| 85.4
| ### |
2011-Oct-13 Thu
| 1.57
| 1.58
| ###
| ###
| 9,229,351
| 7,291,187
| 30.7
| 30.7
| 0.0 |
2011-Oct-12 Wed
| 1.54
| ###
| 1.52
| 1.555
| 9,069,446
| 6,892,778
| ###
| ###
| ### |
2011-Oct-11 Tue
| 1.54
| 1.56
| ###
| 1.55
| 6,815,580
| 5,316,152
| 71.0
| 71.0
| ### |
2011-Oct-10 Mon
| 1.5
| ###
| 1.49
| 1.52
| 7,080,041
| ###
| ###
| ###
| 0.1 |
2011-Oct-07 Fri
| 1.45
| ###
| 1.445
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-06 Thu
| ###
| 1.445
| ###
| 1.445
| 9,444,751
| ###
| ###
| ###
| ### |
2011-Oct-05 Wed
| ###
| ###
| ###
| 1.375
|
|
| 25.6
| 25.6
| 0.1 |
2011-Oct-04 Tue
| ###
| ###
| ###
| 1.375
|
|
| ###
| ###
| 0.1 |
2011-Oct-03 Mon
| ###
| 1.4
| 1.375
| 1.375
|
|
| 32.9
| 32.9
| 0.1 |
2011-Sep-30 Fri
| 1.42
| 1.425
| ###
| 1.41
|
|
| 24.2
| 24.2
| ### |
2011-Sep-29 Thu
| 1.445
| 1.45
| ###
| 1.42
| 14,746,057
| ###
| ###
| ###
| ### |
2011-Sep-28 Wed
| 1.445
| 1.46
| ###
| 1.45
| 16,510,987
| 12,053,020
| 72.7
| 72.7
| ### |
2011-Sep-27 Tue
| 1.45
| 1.46
| 1.425
| 1.44
|
|
| 21.8
| 21.8
| 0.1 |
2011-Sep-26 Mon
| ###
| ###
| 1.42
| 1.42
|
|
| ###
| ###
| ### |
2011-Sep-23 Fri
| 1.45
| 1.475
| 1.43
| 1.445
| 13,206,545
| ###
| 29.9
| 29.9
| ### |
2011-Sep-22 Thu
| 1.5
| ###
| ###
| 1.47
| 9,636,923
| 0
| ###
| ###
| ### |
2011-Sep-21 Wed
| 1.56
| 1.56
| 1.51
| 1.53
|
|
| 21.4
| 21.4
| ### |
2011-Sep-20 Tue
| 1.545
| 1.55
| 1.51
| 1.52
| 5,167,052
| 7,905,589
| ###
| ###
| 0.1 |
2011-Sep-19 Mon
| 1.57
| 1.57
| 1.545
| 1.545
|
|
| 29.3
| 29.3
| ### |
2011-Sep-16 Fri
| 1.56
| ###
| 1.555
| 1.59
| 12,437,981
| ###
| ###
| ###
| ### |
2011-Sep-15 Thu
| 1.54
| 1.545
| ###
| 1.545
|
|
| ###
| ###
| ### |
2011-Sep-14 Wed
| ###
| 1.52
| 1.475
| 1.49
|
|
| ###
| ###
| ### |
2011-Sep-13 Tue
| 1.53
| 1.54
| 1.49
| ###
|
|
| 18.0
| 18.0
| 0.0 |
2011-Sep-12 Mon
| ###
| 1.57
| ###
| 1.52
|
|
| 24.2
| 24.2
| 0.1 |
2011-Sep-09 Fri
| ###
| ###
| 1.58
| 1.585
|
|
| ###
| ###
| ### |
2011-Sep-08 Thu
| ###
| ###
| 1.575
| 1.585
|
|
| 22.7
| 22.7
| ### |
2011-Sep-07 Wed
| 1.59
| 1.59
| 1.57
| 1.59
|
|
| ###
| ###
| ### |
2011-Sep-06 Tue
| 1.58
| 1.59
| 1.55
| 1.56
| 13,871,782
| ###
| 28.2
| 28.2
| ### |
2011-Sep-05 Mon
| ###
| ###
| ###
| ###
| 14,793,421
| 0
| 81.0
| 81.0
| 0.0 |
2011-Sep-02 Fri
| ###
| ###
| 1.585
| ###
|
|
| 87.9
| 87.9
| 0.0 |
2011-Sep-01 Thu
| 1.58
| 1.625
| 1.57
| ###
| 15,042,327
| ###
| 75.5
| 75.5
| 0.0 |
2011-Aug-31 Wed
| 1.57
| 1.575
| 1.545
| 1.57
| 14,034,089
| 21,893,178
| ###
| ###
| 0.1 |
2011-Aug-30 Tue
| ###
| ###
| 1.57
| 1.575
| 8,668,548
| ###
| 25.0
| 25.0
| 0.1 |
2011-Aug-29 Mon
| ###
| ###
| 1.555
| 1.57
| 9,900,585
| ###
| ###
| ###
| 0.1 |
2011-Aug-26 Fri
| 1.575
| ###
| ###
| 1.575
|
|
| 70.4
| 70.4
| 0.1 |
2011-Aug-25 Thu
| ###
| 1.59
| 1.56
| 1.585
| 18,721,951
| 29,487,072
| 79.1
| 79.1
| ### |
2011-Aug-24 Wed
| 1.59
| ###
| 1.52
| 1.52
| 24,606,388
| 18,700,854
| 11.8
| 11.8
| 0.1 |
2011-Aug-23 Tue
| 1.425
| 1.54
| 1.42
| 1.54
| 13,000,229
| ###
| 96.5
| 96.5
| ### |
2011-Aug-22 Mon
| 1.46
| 1.47
| 1.42
| 1.42
|
|
| 17.3
| 17.3
| ### |
2011-Aug-19 Fri
| 1.52
| 1.54
| 1.45
| 1.45
|
|
| 9.8
| 9.8
| ### |
2011-Aug-18 Thu
| ###
| ###
| 1.545
| 1.56
| 8,194,573
| ###
| 25.2
| 25.2
| ### |
2011-Aug-17 Wed
| 1.54
| 1.575
| 1.53
| 1.575
| 12,707,620
| 19,728,580
| 79.8
| 79.8
| 0.1 |
2011-Aug-16 Tue
| 1.585
| ###
| 1.525
| 1.525
|
|
| ###
| ###
| 0.1 |
2011-Aug-15 Mon
| 1.53
| 1.57
| 1.53
| 1.53
| 12,174,248
| 18,870,084
| 60.1
| 60.1
| ### |
2011-Aug-12 Fri
| 1.555
| 1.56
| 1.5
| ###
|
|
| 17.5
| 17.5
| 0.0 |
2011-Aug-11 Thu
| 1.51
| 1.54
| 1.51
| 1.525
|
|
| ###
| ###
| 0.1 |
2011-Aug-10 Wed
| ###
| 1.655
| ###
| 1.57
|
|
| 9.2
| 9.2
| 0.1 |
2011-Aug-09 Tue
| 1.49
| ###
| 1.48
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-05 Fri
| ###
| 1.7
| ###
| ###
|
|
| 86.6
| 86.6
| 0.0 |
2011-Aug-04 Thu
| 1.79
| ###
| 1.745
| 1.75
|
|
| 27.5
| 27.5
| 0.1 |
2011-Aug-03 Wed
| 1.82
| 1.825
| 1.79
| 1.79
| 8,533,547
| 15,424,386
| 25.2
| 25.2
| 0.1 |
2011-Aug-02 Tue
| 1.85
| 1.87
| 1.845
| 1.855
| 7,248,846
| ###
| 76.2
| 76.2
| 0.1 |
2011-Aug-01 Mon
| 1.85
| 1.89
| 1.85
| ###
| 5,412,554
| 10,121,475
| ###
| ###
| 0.0 |
2011-Jul-29 Fri
| 1.855
| 1.86
| 1.84
| 1.845
| 13,947,049
| 25,802,040
| ###
| ###
| ### |
2011-Jul-28 Thu
| 1.85
| 1.87
| 1.845
| 1.85
| 5,945,524
| ###
| ###
| ###
| 0.1 |
2011-Jul-27 Wed
| ###
| 1.925
| 1.875
| 1.88
|
|
| 20.1
| 20.1
| 0.1 |
2011-Jul-26 Tue
| 1.89
| ###
| 1.88
| 1.925
| 10,159,785
| ###
| ###
| ###
| 0.1 |
2011-Jul-25 Mon
| ###
| ###
| 1.87
| 1.87
| 4,828,272
| ###
| ###
| ###
| ### |
2011-Jul-22 Fri
| ###
| 1.925
| ###
| ###
|
|
| 59.6
| 59.6
| 0.0 |
2011-Jul-21 Thu
| 1.875
| ###
| ###
| 1.88
| 4,630,320
| 0
| ###
| ###
| 0.1 |
2011-Jul-20 Wed
| 1.85
| 1.875
| ###
| 1.875
| 7,843,356
| 7,353,146
| ###
| ###
| ### |
2011-Jul-19 Tue
| 1.82
| 1.845
| ###
| 1.825
| 6,438,470
| 5,939,488
| 67.1
| 67.1
| ### |
2011-Jul-18 Mon
| 1.84
| 1.85
| 1.82
| 1.825
| 6,018,555
| 11,044,048
| ###
| ###
| ### |
2011-Jul-15 Fri
| 1.83
| 1.84
| 1.81
| 1.84
|
|
| 80.3
| 80.3
| ### |
2011-Jul-14 Thu
| 1.845
| 1.85
| 1.8
| 1.825
| 6,790,975
| 12,393,529
| ###
| ###
| ### |
2011-Jul-13 Wed
| 1.85
| 1.88
| 1.83
| 1.86
|
|
| ###
| ###
| 0.1 |
2011-Jul-12 Tue
| 1.925
| ###
| 1.825
| 1.84
|
|
| ###
| ###
| ### |
2011-Jul-11 Mon
| 1.975
| ###
| ###
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2011-Jul-08 Fri
| ###
| ###
| ###
| 2
| 6,232,841
| 0
| 21.9
| 21.9
| 0.1 |
2011-Jul-07 Thu
| 2
| ###
| ###
| 2
| 7,918,323
| 0
| ###
| ###
| 0.1 |
2011-Jul-06 Wed
| 2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-05 Tue
| 1.985
| ###
| 1.975
| ###
| 16,621,872
| ###
| 83.5
| 83.5
| 0.0 |
2011-Jul-04 Mon
| ###
| ###
| ###
| ###
| 20,956,727
| 0
| 87.4
| 87.4
| 0.0 |
2011-Jul-01 Fri
| 1.85
| 1.87
| 1.825
| 1.85
| 7,918,848
| 14,630,071
| 67.0
| 67.0
| 0.1 |
2011-Jun-30 Thu
| 1.83
| 1.85
| 1.81
| 1.84
| 14,858,945
| ###
| 59.6
| 59.6
| ### |
2011-Jun-29 Wed
| 1.84
| 1.84
| 1.8
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-28 Tue
| 1.89
| 1.89
| 1.81
| ###
| 19,437,543
| 35,959,454
| ###
| ###
| 0.0 |
2011-Jun-27 Mon
| 1.825
| 1.87
| 1.8
| 1.87
|
|
| 92.1
| 92.1
| ### |
2011-Jun-24 Fri
| ###
| 1.855
| 1.825
| ###
| 13,969,775
| 25,704,385
| 68.8
| 68.8
| 0.0 |
2011-Jun-23 Thu
| 1.82
| 1.845
| 1.785
| 1.8
| 18,764,375
| 34,057,340
| ###
| ###
| 0.1 |
2011-Jun-22 Wed
| 1.87
| 1.89
| 1.83
| 1.83
| 33,199,570
| ###
| 15.2
| 15.2
| ### |
2011-Jun-21 Tue
| 1.83
| ###
| 1.82
| 1.825
| 12,957,872
| ###
| 32.6
| 32.6
| ### |
2011-Jun-20 Mon
| 1.84
| 1.845
| 1.82
| 1.82
| 7,407,729
| ###
| 43.2
| 43.2
| ### |
2011-Jun-17 Fri
| 1.83
| 1.84
| ###
| 1.82
|
|
| 32.0
| 32.0
| ### |
2011-Jun-16 Thu
| 1.845
| 1.85
| 1.81
| 1.81
|
|
| 28.9
| 28.9
| ### |
2011-Jun-15 Wed
| ###
| ###
| 1.85
| 1.855
|
|
| ###
| ###
| 0.1 |
2011-Jun-14 Tue
| 1.88
| ###
| 1.855
| 1.885
| 9,241,245
| 8,571,254
| 71.3
| 71.3
| 0.1 |
2011-Jun-10 Fri
| ###
| ###
| 1.89
| 1.89
|
|
| ###
| ###
| ### |
2011-Jun-09 Thu
| ###
| ###
| ###
| ###
| 14,165,381
| 0
| ###
| ###
| 0.0 |
2011-Jun-08 Wed
| ###
| 1.955
| ###
| 1.945
| 13,554,688
| ###
| ###
| ###
| 0.1 |
2011-Jun-07 Tue
| ###
| ###
| 1.89
| ###
| 30,653,981
| ###
| ###
| ###
| 0.0 |
2011-Jun-06 Mon
| ###
| ###
| 1.945
| 1.955
| 16,300,143
| 15,851,889
| 17.5
| 17.5
| ### |
2011-Jun-03 Fri
| ###
| ###
| ###
| ###
| 9,412,043
| 0
| 20.6
| 20.6
| 0.0 |
2011-Jun-02 Thu
| ###
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2011-Jun-01 Wed
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2011-May-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-30 Mon
| ###
| ###
| ###
| ###
| 7,581,646
| 0
| ###
| ###
| 0.0 |
2011-May-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-26 Thu
| ###
| ###
| ###
| ###
|
|
| 16.9
| 16.9
| 0.0 |
2011-May-25 Wed
| ###
| ###
| ###
| ###
|
|
| 41.9
| 41.9
| 0.0 |
2011-May-24 Tue
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2011-May-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-20 Fri
| ###
| ###
| ###
| ###
| 4,548,751
| 0
| 28.7
| 28.7
| 0.0 |
2011-May-19 Thu
| ###
| ###
| ###
| ###
| 11,632,229
| 0
| 69.4
| 69.4
| 0.0 |
2011-May-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-17 Tue
| ###
| ###
| ###
| ###
| 5,241,783
| 0
| 68.1
| 68.1
| 0.0 |
2011-May-16 Mon
| ###
| ###
| ###
| ###
| 7,002,152
| 0
| ###
| ###
| 0.0 |
2011-May-13 Fri
| ###
| ###
| ###
| ###
| 6,928,821
| 0
| ###
| ###
| 0.0 |
2011-May-12 Thu
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2011-May-11 Wed
| ###
| ###
| ###
| ###
| 10,626,746
| 0
| 68.4
| 68.4
| 0.0 |
2011-May-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-06 Fri
| ###
| ###
| ###
| ###
| 22,435,674
| 0
| 67.3
| 67.3
| 0.0 |
2011-May-05 Thu
| ###
| ###
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2011-May-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-03 Tue
| ###
| ###
| ###
| ###
| 13,149,977
| 0
| ###
| ###
| 0.0 |
2011-May-02 Mon
| ###
| ###
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2011-Apr-29 Fri
| ###
| ###
| ###
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2011-Apr-28 Thu
| ###
| ###
| ###
| ###
|
|
| 36.9
| 36.9
| 0.0 |
2011-Apr-27 Wed
| ###
| ###
| ###
| ###
| 13,027,021
| 0
| 37.1
| 37.1
| 0.0 |
2011-Apr-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-20 Wed
| ###
| ###
| ###
| ###
| 14,897,852
| 0
| 79.8
| 79.8
| 0.0 |
2011-Apr-19 Tue
| ###
| ###
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2011-Apr-18 Mon
| ###
| ###
| ###
| ###
| 6,587,783
| 0
| 30.2
| 30.2
| 0.0 |
2011-Apr-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-13 Wed
| ###
| 2.22
| ###
| 2.2
| 46,447,858
| 51,557,122
| ###
| ###
| 0.2 |
2011-Apr-12 Tue
| ###
| ###
| ###
| ###
| 22,571,288
| 0
| ###
| ###
| 0.0 |
2011-Apr-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-08 Fri
| ###
| 2.21
| ###
| ###
| 7,012,957
| ###
| 63.6
| 63.6
| 0.0 |
2011-Apr-07 Thu
| 2.22
| 2.24
| ###
| 2.2
| 21,900,971
| 24,529,087
| ###
| ###
| 0.2 |
2011-Apr-06 Wed
| 2.22
| 2.25
| ###
| 2.24
| 17,992,150
| ###
| ###
| ###
| ### |
2011-Apr-05 Tue
| ###
| 2.23
| ###
| 2.23
| 25,170,356
| 28,064,946
| ###
| ###
| ### |
2011-Apr-04 Mon
| ###
| 2.2
| ###
| 2.2
|
|
| 69.5
| 69.5
| 0.2 |
2011-Apr-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-31 Thu
| ###
| 2.2
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2011-Mar-30 Wed
| ###
| 2.21
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2011-Mar-29 Tue
| ###
| ###
| ###
| ###
| 11,952,184
| 0
| ###
| ###
| 0.0 |
2011-Mar-28 Mon
| ###
| ###
| ###
| ###
| 10,645,072
| 0
| ###
| ###
| 0.0 |
2011-Mar-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-22 Tue
| ###
| ###
| ###
| ###
| 10,381,181
| 0
| ###
| ###
| 0.0 |
2011-Mar-21 Mon
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2011-Mar-18 Fri
| ###
| ###
| ###
| ###
| 20,259,547
| 0
| 52.0
| 52.0
| 0.0 |
2011-Mar-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-16 Wed
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-15 Tue
| 2.23
| 2.24
| ###
| ###
| 32,779,082
| 36,712,571
| ###
| ###
| 0.0 |
2011-Mar-14 Mon
| 2.24
| 2.26
| ###
| 2.23
| 14,679,549
| ###
| ###
| ###
| ### |
2011-Mar-11 Fri
| 2.26
| 2.29
| 2.25
| 2.27
|
|
| 72.3
| 72.3
| 0.2 |
2011-Mar-10 Thu
| ###
| ###
| 2.27
| 2.28
| 28,768,283
| ###
| ###
| ###
| 0.2 |
2011-Mar-09 Wed
| ###
| ###
| ###
| ###
| 18,103,187
| 0
| ###
| ###
| 0.0 |
2011-Mar-08 Tue
| 2.28
| ###
| 2.27
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-07 Mon
| ###
| ###
| 2.28
| 2.28
|
|
| ###
| ###
| 0.2 |
2011-Mar-04 Fri
| ###
| ###
| ###
| ###
| 9,312,253
| 0
| ###
| ###
| 0.0 |
2011-Mar-03 Thu
| ###
| ###
| ###
| ###
| 14,274,141
| 0
| ###
| ###
| 0.0 |
2011-Mar-02 Wed
| 2.29
| ###
| 2.27
| 2.28
|
|
| ###
| ###
| 0.2 |
2011-Mar-01 Tue
| ###
| ###
| ###
| ###
|
|
| 36.8
| 36.8
| 0.0 |
2011-Feb-28 Mon
| ###
| ###
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2011-Feb-25 Fri
| ###
| ###
| ###
| ###
| 33,597,958
| 0
| 68.7
| 68.7
| 0.0 |
2011-Feb-24 Thu
| 2.4
| 2.4
| ###
| ###
| 39,422,146
| 47,306,575
| 14.8
| 14.8
| 0.0 |
2011-Feb-23 Wed
| 2.44
| 2.45
| 2.4
| 2.41
|
|
| ###
| ###
| 0.2 |
2011-Feb-22 Tue
| 2.51
| 2.52
| 2.44
| 2.46
| 28,499,880
| ###
| 33.8
| 33.8
| 0.2 |
2011-Feb-21 Mon
| 2.56
| 2.56
| 2.5
| 2.51
|
|
| ###
| ###
| ### |
2011-Feb-18 Fri
| 2.54
| 2.57
| 2.52
| 2.54
|
|
| ###
| ###
| ### |
2011-Feb-17 Thu
| 2.44
| 2.54
| 2.44
| 2.52
|
|
| ###
| ###
| ### |
2011-Feb-16 Wed
| ###
| 2.4
| ###
| ###
| 20,623,046
| 24,747,655
| 68.5
| 68.5
| 0.0 |
2011-Feb-15 Tue
| 2.4
| 2.4
| ###
| ###
| 7,369,740
| 8,843,688
| 32.2
| 32.2
| 0.0 |
2011-Feb-14 Mon
| 2.42
| 2.43
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2011-Feb-11 Fri
| 2.42
| 2.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-10 Thu
| 2.41
| 2.45
| 2.41
| 2.42
| 12,322,642
| 29,944,020
| ###
| ###
| 0.2 |
2011-Feb-09 Wed
| 2.43
| 2.45
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2011-Feb-08 Tue
| 2.43
| 2.46
| 2.43
| 2.43
| 13,566,985
| 33,171,278
| 71.2
| 71.2
| ### |
2011-Feb-07 Mon
| 2.41
| 2.44
| 2.4
| 2.43
|
|
| 77.5
| 77.5
| ### |
2011-Feb-04 Fri
| 2.42
| 2.43
| ###
| 2.41
| 52,026,359
| 63,212,026
| 27.4
| 27.4
| 0.2 |
2011-Feb-03 Thu
| ###
| 2.44
| ###
| 2.43
| 29,050,124
| 35,441,151
| 88.1
| 88.1
| ### |
2011-Feb-02 Wed
| ###
| 2.41
| ###
| ###
| 24,044,327
| ###
| 20.3
| 20.3
| 0.0 |
2011-Feb-01 Tue
| 2.41
| 2.42
| ###
| ###
| 14,347,720
| 17,360,741
| 19.9
| 19.9
| 0.0 |
2011-Jan-31 Mon
| 2.4
| 2.41
| ###
| 2.4
|
|
| ###
| ###
| ### |
2011-Jan-28 Fri
| 2.43
| 2.44
| 2.41
| 2.42
|
|
| ###
| ###
| 0.2 |
2011-Jan-27 Thu
| 2.45
| 2.47
| 2.43
| 2.43
|
|
| 29.2
| 29.2
| ### |
2011-Jan-25 Tue
| 2.46
| 2.46
| 2.43
| 2.46
|
|
| ###
| ###
| 0.2 |
2011-Jan-24 Mon
| 2.47
| 2.48
| 2.46
| 2.47
|
|
| ###
| ###
| ### |
2011-Jan-21 Fri
| 2.49
| 2.5
| 2.43
| 2.47
|
|
| ###
| ###
| ### |
2011-Jan-20 Thu
| 2.48
| 2.52
| 2.47
| 2.47
|
|
| 39.7
| 39.7
| ### |
2011-Jan-19 Wed
| 2.48
| 2.49
| 2.45
| 2.47
|
|
| ###
| ###
| ### |
2011-Jan-18 Tue
| 2.45
| 2.48
| 2.43
| 2.47
| 10,002,576
| 24,556,324
| 72.9
| 72.9
| ### |
2011-Jan-17 Mon
| 2.51
| 2.51
| 2.45
| 2.45
| 29,779,251
| 73,852,542
| ###
| ###
| 0.2 |
2011-Jan-14 Fri
| 2.52
| 2.53
| 2.47
| 2.51
| 11,027,445
| ###
| 25.6
| 25.6
| ### |
2011-Jan-13 Thu
| 2.53
| 2.57
| 2.51
| 2.52
|
|
| 25.8
| 25.8
| ### |
2011-Jan-12 Wed
| 2.52
| 2.52
| 2.49
| 2.51
|
|
| 27.1
| 27.1
| ### |
2011-Jan-11 Tue
| 2.54
| 2.56
| 2.5
| 2.52
| 6,877,840
| ###
| ###
| ###
| ### |
2011-Jan-10 Mon
| 2.47
| 2.58
| 2.47
| 2.56
|
|
| ###
| ###
| 0.2 |
2011-Jan-07 Fri
| 2.44
| 2.47
| 2.42
| 2.46
| 8,441,140
| 20,638,587
| 79.5
| 79.5
| 0.2 |
2011-Jan-06 Thu
| 2.47
| 2.48
| 2.43
| 2.43
|
|
| 20.4
| 20.4
| ### |
2011-Jan-05 Wed
| 2.51
| 2.52
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
2011-Jan-04 Tue
| 2.55
| 2.56
| 2.48
| 2.48
| 9,447,384
| ###
| ###
| ###
| 0.2 |
2010-Dec-31 Fri
| 2.55
| 2.56
| 2.54
| 2.54
|
|
| ###
| ###
| ### |
2010-Dec-30 Thu
| 2.53
| 2.56
| 2.53
| 2.55
| 7,706,582
| 19,613,251
| ###
| ###
| 0.2 |
2010-Dec-29 Wed
| 2.54
| 2.54
| 2.51
| 2.52
|
|
| 22.6
| 22.6
| ### |
2010-Dec-24 Fri
| 2.55
| 2.55
| 2.51
| 2.53
|
|
| 26.0
| 26.0
| ### |
2010-Dec-23 Thu
| 2.57
| 2.59
| 2.56
| 2.56
|
|
| 28.2
| 28.2
| 0.2 |
2010-Dec-22 Wed
| 2.59
| 2.59
| 2.56
| 2.58
| 5,738,383
| ###
| ###
| ###
| 0.2 |
2010-Dec-21 Tue
| 2.59
| ###
| 2.57
| 2.59
|
|
| ###
| ###
| 0.2 |
2010-Dec-20 Mon
| ###
| ###
| 2.57
| 2.57
|
|
| 23.1
| 23.1
| ### |
2010-Dec-17 Fri
| ###
| ###
| ###
| ###
| 7,401,973
| 0
| ###
| ###
| 0.0 |
2010-Dec-16 Thu
| 2.7
| 2.71
| ###
| ###
| 20,563,225
| ###
| 16.5
| 16.5
| 0.0 |
2010-Dec-15 Wed
| 2.72
| 2.74
| 2.71
| 2.72
| 7,716,688
| 21,027,974
| 68.7
| 68.7
| 0.2 |
2010-Dec-14 Tue
| ###
| 2.72
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2010-Dec-13 Mon
| 2.71
| 2.71
| ###
| ###
| 5,346,957
| 7,245,126
| ###
| ###
| 0.0 |
2010-Dec-10 Fri
| 2.7
| 2.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-09 Thu
| ###
| 2.72
| ###
| 2.7
| 13,253,643
| 18,024,954
| 80.9
| 80.9
| 0.2 |
2010-Dec-08 Wed
| ###
| ###
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2010-Dec-07 Tue
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-06 Mon
| ###
| 2.7
| ###
| ###
| 7,651,347
| ###
| 24.2
| 24.2
| 0.0 |
2010-Dec-03 Fri
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-01 Wed
| ###
| ###
| 2.54
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2010-Nov-30 Tue
| ###
| ###
| ###
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2010-Nov-29 Mon
| ###
| ###
| ###
| ###
| 6,841,649
| 0
| ###
| ###
| 0.0 |
2010-Nov-26 Fri
| ###
| ###
| ###
| ###
| 11,014,841
| 0
| ###
| ###
| 0.0 |
2010-Nov-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-24 Wed
| ###
| ###
| 2.58
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2010-Nov-23 Tue
| ###
| ###
| ###
| ###
| 25,186,256
| 0
| ###
| ###
| 0.0 |
2010-Nov-22 Mon
| ###
| ###
| ###
| ###
| 14,511,081
| 0
| 28.0
| 28.0
| 0.0 |
2010-Nov-19 Fri
| 2.75
| 2.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-18 Thu
| ###
| 2.75
| ###
| 2.73
| 8,792,847
| ###
| ###
| ###
| ### |
2010-Nov-17 Wed
| 2.71
| 2.71
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2010-Nov-16 Tue
| 2.77
| 2.79
| 2.71
| 2.73
|
|
| 27.4
| 27.4
| ### |
2010-Nov-15 Mon
| 2.81
| 2.84
| 2.77
| 2.79
|
|
| 30.4
| 30.4
| ### |
2010-Nov-12 Fri
| 2.85
| 2.85
| 2.8
| 2.8
| 12,285,827
| ###
| ###
| ###
| 0.2 |
2010-Nov-11 Thu
| 2.8
| 2.88
| 2.8
| 2.87
| 31,524,152
| ###
| 82.3
| 82.3
| ### |
2010-Nov-10 Wed
| 2.76
| 2.82
| 2.75
| 2.8
|
|
| 83.4
| 83.4
| 0.2 |
2010-Nov-09 Tue
| 2.8
| 2.83
| 2.74
| 2.75
|
|
| 21.2
| 21.2
| ### |
2010-Nov-08 Mon
| 2.8
| 2.8
| 2.74
| 2.8
| 30,697,320
| 85,031,576
| ###
| ###
| 0.2 |
2010-Nov-05 Fri
| 2.87
| 2.89
| 2.84
| 2.86
|
|
| 31.0
| 31.0
| 0.2 |
2010-Nov-04 Thu
| ###
| ###
| 2.82
| 2.89
|
|
| 22.4
| 22.4
| ### |
2010-Nov-03 Wed
| 2.85
| ###
| 2.81
| 2.87
|
|
| 73.5
| 73.5
| ### |
2010-Nov-02 Tue
| 2.84
| 2.87
| 2.8
| 2.83
|
|
| 31.2
| 31.2
| 0.2 |
2010-Nov-01 Mon
| 2.82
| 2.88
| 2.82
| 2.85
|
|
| 75.5
| 75.5
| ### |
2010-Oct-29 Fri
| 2.88
| ###
| 2.81
| 2.84
|
|
| ###
| ###
| 0.2 |
2010-Oct-28 Thu
| 2.82
| 2.88
| 2.81
| 2.88
|
|
| ###
| ###
| 0.2 |
2010-Oct-27 Wed
| 2.86
| 2.88
| 2.81
| 2.83
|
|
| ###
| ###
| 0.2 |
2010-Oct-26 Tue
| 2.89
| 2.89
| 2.85
| 2.86
|
|
| 28.2
| 28.2
| 0.2 |
2010-Oct-25 Mon
| 2.8
| ###
| 2.8
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-22 Fri
| 2.82
| 2.85
| 2.78
| 2.82
| 4,625,540
| ###
| ###
| ###
| ### |
2010-Oct-21 Thu
| 2.81
| 2.85
| 2.81
| 2.82
| 12,121,382
| ###
| ###
| ###
| ### |
2010-Oct-20 Wed
| 2.74
| 2.79
| 2.72
| 2.78
|
|
| ###
| ###
| 0.2 |
2010-Oct-19 Tue
| 2.8
| 2.85
| 2.78
| 2.78
| 15,156,275
| ###
| ###
| ###
| 0.2 |
2010-Oct-18 Mon
| 2.85
| 2.86
| 2.78
| 2.83
| 12,256,929
| ###
| ###
| ###
| 0.2 |
2010-Oct-15 Fri
| 2.88
| 2.88
| 2.85
| 2.87
| 5,190,652
| ###
| 29.7
| 29.7
| ### |
2010-Oct-14 Thu
| ###
| ###
| 2.86
| 2.89
| 8,904,950
| 12,734,078
| ###
| ###
| ### |
2010-Oct-13 Wed
| 2.86
| ###
| 2.85
| 2.86
| 12,510,825
| 17,827,925
| ###
| ###
| 0.2 |
2010-Oct-12 Tue
| ###
| ###
| 2.83
| 2.83
| 13,158,458
| ###
| ###
| ###
| 0.2 |
2010-Oct-11 Mon
| ###
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-08 Fri
| ###
| ###
| 2.87
| ###
|
|
| 63.0
| 63.0
| 0.0 |
2010-Oct-07 Thu
| 2.87
| ###
| 2.87
| 2.88
|
|
| 67.9
| 67.9
| 0.2 |
2010-Oct-06 Wed
| 2.87
| ###
| 2.85
| 2.88
|
|
| ###
| ###
| 0.2 |
2010-Oct-05 Tue
| 2.79
| 2.8
| 2.76
| 2.8
| 10,963,525
| ###
| ###
| ###
| 0.2 |
2010-Oct-04 Mon
| 2.81
| 2.84
| 2.8
| 2.81
|
|
| ###
| ###
| ### |
2010-Oct-01 Fri
| 2.82
| 2.85
| 2.81
| 2.82
|
|
| ###
| ###
| ### |
2010-Sep-30 Thu
| 2.76
| 2.82
| 2.76
| 2.79
|
|
| ###
| ###
| ### |
2010-Sep-29 Wed
| 2.78
| 2.81
| 2.75
| 2.76
| 25,545,185
| ###
| 32.7
| 32.7
| 0.2 |
2010-Sep-28 Tue
| 2.72
| 2.77
| 2.71
| 2.75
|
|
| 75.0
| 75.0
| ### |
2010-Sep-27 Mon
| 2.7
| 2.72
| ###
| 2.72
| 8,341,656
| 11,344,652
| ###
| ###
| 0.2 |
2010-Sep-24 Fri
| ###
| ###
| ###
| ###
| 12,079,376
| 0
| 84.1
| 84.1
| 0.0 |
2010-Sep-23 Thu
| ###
| ###
| ###
| ###
| 10,056,246
| 0
| 68.8
| 68.8
| 0.0 |
2010-Sep-22 Wed
| ###
| 2.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-21 Tue
| 2.7
| 2.74
| ###
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2010-Sep-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-17 Fri
| ###
| 2.72
| ###
| ###
| 13,721,842
| ###
| 62.0
| 62.0
| 0.0 |
2010-Sep-16 Thu
| ###
| 2.72
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2010-Sep-15 Wed
| ###
| ###
| 2.59
| ###
| 14,439,426
| 18,699,056
| 80.1
| 80.1
| 0.0 |
2010-Sep-14 Tue
| ###
| ###
| 2.57
| 2.59
| 14,868,678
| 19,106,251
| ###
| ###
| 0.2 |
2010-Sep-13 Mon
| ###
| ###
| 2.58
| 2.59
|
|
| 19.2
| 19.2
| 0.2 |
2010-Sep-10 Fri
| 2.59
| ###
| 2.57
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2010-Sep-09 Thu
| 2.57
| 2.57
| 2.51
| 2.55
| 20,637,684
| ###
| ###
| ###
| 0.2 |
2010-Sep-08 Wed
| 2.53
| 2.54
| 2.51
| 2.53
| 5,536,578
| 13,979,859
| 73.9
| 73.9
| ### |
2010-Sep-07 Tue
| 2.53
| 2.54
| 2.52
| 2.53
|
|
| 70.9
| 70.9
| ### |
2010-Sep-06 Mon
| 2.54
| 2.54
| 2.51
| 2.52
|
|
| ###
| ###
| ### |
2010-Sep-03 Fri
| 2.55
| 2.56
| 2.51
| 2.53
|
|
| 22.4
| 22.4
| ### |
2010-Sep-02 Thu
| 2.57
| 2.58
| 2.53
| 2.53
| 9,960,287
| ###
| 23.1
| 23.1
| ### |
2010-Sep-01 Wed
| 2.53
| 2.56
| 2.52
| 2.56
| 13,980,727
| 35,511,046
| 68.5
| 68.5
| 0.2 |
2010-Aug-31 Tue
| 2.5
| 2.53
| 2.48
| 2.51
|
|
| 74.0
| 74.0
| ### |
2010-Aug-30 Mon
| 2.52
| 2.56
| 2.51
| 2.54
|
|
| 70.6
| 70.6
| ### |
2010-Aug-27 Fri
| 2.46
| 2.5
| 2.42
| 2.48
| 17,280,628
| 42,510,344
| 73.2
| 73.2
| 0.2 |
2010-Aug-26 Thu
| 2.52
| 2.53
| 2.46
| 2.5
| 28,454,046
| 70,992,844
| 25.9
| 25.9
| 0.2 |
2010-Aug-25 Wed
| 2.53
| 2.54
| 2.49
| 2.52
|
|
| ###
| ###
| ### |
2010-Aug-24 Tue
| 2.58
| ###
| 2.52
| 2.55
| 20,089,058
| ###
| ###
| ###
| 0.2 |
2010-Aug-23 Mon
| 2.58
| ###
| 2.56
| 2.59
|
|
| ###
| ###
| 0.2 |
2010-Aug-20 Fri
| 2.58
| ###
| 2.57
| ###
| 21,460,540
| ###
| ###
| ###
| 0.0 |
2010-Aug-19 Thu
| 2.59
| ###
| 2.57
| ###
| 10,586,022
| ###
| ###
| ###
| 0.0 |
2010-Aug-18 Wed
| 2.55
| 2.58
| 2.54
| 2.57
|
|
| 79.6
| 79.6
| ### |
2010-Aug-17 Tue
| 2.47
| 2.52
| 2.46
| 2.5
| 15,523,057
| ###
| 73.9
| 73.9
| 0.2 |
2010-Aug-16 Mon
| 2.48
| 2.5
| 2.42
| 2.46
| 45,499,552
| ###
| ###
| ###
| 0.2 |
2010-Aug-13 Fri
| 2.48
| 2.57
| 2.47
| 2.52
|
|
| 71.1
| 71.1
| ### |
2010-Aug-12 Thu
| 2.5
| 2.5
| 2.43
| 2.48
|
|
| ###
| ###
| 0.2 |
2010-Aug-11 Wed
| ###
| ###
| 2.51
| 2.51
|
|
| 16.5
| 16.5
| ### |
2010-Aug-10 Tue
| ###
| ###
| 2.59
| 2.59
|
|
| 40.6
| 40.6
| 0.2 |
2010-Aug-09 Mon
| 2.59
| ###
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-06 Fri
| 2.59
| ###
| 2.56
| ###
| 8,556,878
| ###
| ###
| ###
| 0.0 |
2010-Aug-05 Thu
| 2.54
| ###
| 2.53
| 2.59
|
|
| ###
| ###
| 0.2 |
2010-Aug-04 Wed
| 2.5
| 2.58
| 2.5
| 2.54
| 13,996,881
| 35,552,077
| 82.3
| 82.3
| ### |
2010-Aug-03 Tue
| 2.51
| 2.53
| 2.51
| 2.51
|
|
| 69.8
| 69.8
| ### |
2010-Aug-02 Mon
| 2.47
| 2.5
| 2.47
| 2.49
|
|
| 70.9
| 70.9
| 0.2 |
2010-Jul-30 Fri
| 2.46
| 2.49
| 2.45
| 2.47
|
|
| 72.7
| 72.7
| ### |
2010-Jul-29 Thu
| 2.48
| 2.51
| 2.46
| 2.49
| 9,006,677
| ###
| ###
| ###
| 0.2 |
2010-Jul-28 Wed
| 2.49
| 2.49
| 2.43
| 2.48
|
|
| ###
| ###
| 0.2 |
2010-Jul-27 Tue
| 2.48
| 2.51
| 2.45
| 2.47
|
|
| ###
| ###
| ### |
2010-Jul-26 Mon
| 2.4
| 2.45
| 2.4
| 2.45
| 7,848,374
| ###
| 83.8
| 83.8
| 0.2 |
2010-Jul-23 Fri
| 2.41
| 2.42
| ###
| 2.4
|
|
| 25.4
| 25.4
| ### |
2010-Jul-22 Thu
| ###
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2010-Jul-21 Wed
| 2.43
| 2.45
| ###
| 2.4
| 26,214,128
| ###
| 20.7
| 20.7
| ### |
2010-Jul-20 Tue
| 2.27
| ###
| 2.27
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-19 Mon
| 2.27
| 2.29
| 2.25
| 2.27
| 5,339,879
| 12,121,525
| ###
| ###
| 0.2 |
2010-Jul-16 Fri
| ###
| ###
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2010-Jul-15 Thu
| ###
| ###
| 2.28
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2010-Jul-14 Wed
| ###
| ###
| ###
| ###
| 7,508,227
| 0
| 24.9
| 24.9
| 0.0 |
2010-Jul-13 Tue
| ###
| ###
| 2.28
| ###
| 9,932,050
| ###
| 28.9
| 28.9
| 0.0 |
2010-Jul-12 Mon
| ###
| ###
| 2.29
| ###
| 6,604,187
| ###
| ###
| ###
| 0.0 |
2010-Jul-09 Fri
| ###
| ###
| 2.27
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-08 Thu
| 2.25
| ###
| 2.25
| 2.28
|
|
| 80.6
| 80.6
| 0.2 |
2010-Jul-07 Wed
| 2.2
| 2.29
| ###
| 2.21
| 25,236,983
| 28,896,345
| 80.9
| 80.9
| 0.2 |
2010-Jul-06 Tue
| ###
| ###
| ###
| ###
| 11,520,179
| 0
| 68.1
| 68.1
| 0.0 |
2010-Jul-05 Mon
| 2.21
| 2.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-02 Fri
| ###
| 2.23
| ###
| 2.22
| 8,590,878
| 9,578,828
| ###
| ###
| 0.2 |
2010-Jul-01 Thu
| ###
| 2.22
| ###
| ###
| 8,392,028
| 9,315,151
| 71.2
| 71.2
| 0.0 |
2010-Jun-30 Wed
| ###
| 2.21
| ###
| 2.2
| 14,763,874
| 16,314,080
| 70.7
| 70.7
| 0.2 |
2010-Jun-29 Tue
| 2.29
| ###
| 2.23
| 2.23
| 11,731,884
| 13,081,050
| 22.1
| 22.1
| ### |
2010-Jun-28 Mon
| ###
| ###
| 2.27
| ###
| 14,073,587
| 15,973,521
| 39.4
| 39.4
| 0.0 |
2010-Jun-25 Fri
| ###
| ###
| ###
| ###
| 12,953,780
| 0
| ###
| ###
| 0.0 |
2010-Jun-24 Thu
| ###
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2010-Jun-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-22 Tue
| 2.43
| 2.46
| ###
| 2.4
| 6,450,859
| 7,934,556
| ###
| ###
| ### |
2010-Jun-21 Mon
| 2.5
| 2.5
| 2.44
| 2.45
|
|
| ###
| ###
| 0.2 |
2010-Jun-18 Fri
| 2.49
| 2.54
| 2.44
| 2.45
|
|
| ###
| ###
| 0.2 |
2010-Jun-17 Thu
| 2.48
| 2.51
| 2.47
| 2.48
|
|
| 73.6
| 73.6
| 0.2 |
2010-Jun-16 Wed
| 2.42
| 2.5
| 2.42
| 2.47
|
|
| ###
| ###
| ### |
2010-Jun-15 Tue
| 2.42
| 2.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-11 Fri
| 2.45
| 2.45
| ###
| 2.41
| 20,177,827
| ###
| ###
| ###
| 0.2 |
2010-Jun-10 Thu
| 2.49
| 2.49
| ###
| 2.43
|
|
| ###
| ###
| ### |
2010-Jun-09 Wed
| 2.5
| 2.51
| 2.46
| 2.48
| 10,596,679
| 26,332,747
| 33.4
| 33.4
| 0.2 |
2010-Jun-08 Tue
| 2.48
| 2.52
| 2.48
| 2.51
| 10,893,381
| 27,233,452
| ###
| ###
| ### |
2010-Jun-07 Mon
| 2.47
| 2.5
| 2.45
| 2.46
| 19,288,621
| ###
| ###
| ###
| 0.2 |
2010-Jun-04 Fri
| 2.54
| 2.55
| 2.5
| 2.52
| 9,382,943
| ###
| 27.2
| 27.2
| ### |
2010-Jun-03 Thu
| 2.55
| 2.56
| 2.52
| 2.56
| 11,170,549
| ###
| 67.3
| 67.3
| 0.2 |
2010-Jun-02 Wed
| 2.51
| 2.53
| 2.48
| 2.5
| 11,688,281
| 29,279,143
| 38.3
| 38.3
| 0.2 |
2010-Jun-01 Tue
| 2.47
| 2.54
| 2.45
| 2.53
|
|
| ###
| ###
| ### |
2010-May-31 Mon
| 2.43
| 2.54
| 2.42
| 2.5
| 26,670,922
| 66,143,886
| ###
| ###
| 0.2 |
2010-May-28 Fri
| ###
| 2.48
| ###
| 2.45
|
|
| ###
| ###
| 0.2 |
2010-May-27 Thu
| ###
| 2.42
| ###
| 2.42
| 15,162,551
| 18,346,686
| 79.1
| 79.1
| 0.2 |
2010-May-26 Wed
| 2.41
| 2.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-25 Tue
| ###
| 2.44
| ###
| ###
|
|
| 41.2
| 41.2
| 0.0 |
2010-May-24 Mon
| 2.4
| 2.45
| ###
| 2.45
|
|
| ###
| ###
| 0.2 |
2010-May-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-20 Thu
| 2.47
| 2.49
| ###
| 2.4
| 40,478,477
| ###
| 26.3
| 26.3
| ### |
2010-May-19 Wed
| 2.51
| 2.53
| 2.44
| 2.49
| 30,901,728
| ###
| 43.5
| 43.5
| 0.2 |
2010-May-18 Tue
| 2.58
| 2.59
| 2.53
| 2.55
| 15,784,721
| 40,408,885
| ###
| ###
| 0.2 |
2010-May-17 Mon
| ###
| ###
| 2.57
| 2.57
|
|
| 30.7
| 30.7
| ### |
2010-May-14 Fri
| ###
| ###
| ###
| ###
| 13,813,623
| 0
| 28.9
| 28.9
| 0.0 |
2010-May-13 Thu
| ###
| ###
| ###
| ###
| 11,187,741
| 0
| ###
| ###
| 0.0 |
2010-May-12 Wed
| ###
| ###
| 2.57
| 2.59
|
|
| ###
| ###
| 0.2 |
2010-May-11 Tue
| ###
| 2.7
| ###
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2010-May-10 Mon
| 2.56
| ###
| 2.55
| 2.58
|
|
| 53.6
| 53.6
| 0.2 |
2010-May-07 Fri
| 2.55
| ###
| 2.53
| 2.53
| 36,166,349
| ###
| 20.0
| 20.0
| ### |
2010-May-06 Thu
| ###
| 2.72
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2010-May-05 Wed
| ###
| ###
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2010-May-04 Tue
| 2.83
| 2.85
| 2.71
| 2.72
|
|
| 25.2
| 25.2
| 0.2 |
2010-May-03 Mon
| 2.83
| 2.86
| 2.81
| 2.82
| 7,199,943
| ###
| 38.5
| 38.5
| ### |
2010-Apr-30 Fri
| 2.84
| 2.85
| 2.82
| 2.84
| 10,941,529
| ###
| ###
| ###
| 0.2 |
2010-Apr-29 Thu
| 2.83
| 2.85
| 2.83
| 2.84
| 7,874,474
| ###
| 79.0
| 79.0
| 0.2 |
2010-Apr-28 Wed
| 2.8
| 2.86
| 2.8
| 2.84
| 11,434,684
| 32,360,155
| 79.1
| 79.1
| 0.2 |
2010-Apr-27 Tue
| 2.87
| ###
| 2.87
| ###
| 7,098,685
| ###
| ###
| ###
| 0.0 |
2010-Apr-23 Fri
| ###
| ###
| 2.87
| 2.89
|
|
| 23.0
| 23.0
| ### |
2010-Apr-22 Thu
| ###
| ###
| ###
| ###
| 7,918,245
| 0
| ###
| ###
| 0.0 |
2010-Apr-21 Wed
| ###
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-20 Tue
| ###
| ###
| 2.89
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2010-Apr-19 Mon
| 2.89
| ###
| 2.88
| ###
| 22,627,579
| ###
| 83.0
| 83.0
| 0.0 |
2010-Apr-16 Fri
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2010-Apr-15 Thu
| ###
| ###
| ###
| ###
| 25,421,657
| 0
| 73.2
| 73.2
| 0.0 |
2010-Apr-14 Wed
| ###
| ###
| 2.89
| ###
| 9,823,845
| 14,195,456
| 77.5
| 77.5
| 0.0 |
2010-Apr-13 Tue
| ###
| ###
| ###
| ###
|
|
| 43.5
| 43.5
| 0.0 |
2010-Apr-12 Mon
| 2.86
| ###
| 2.86
| ###
|
|
| 87.9
| 87.9
| 0.0 |
2010-Apr-09 Fri
| 2.87
| ###
| 2.86
| 2.87
| 12,937,681
| 18,500,883
| ###
| ###
| ### |
2010-Apr-08 Thu
| 2.86
| 2.86
| 2.84
| 2.85
| 12,901,458
| 36,769,155
| 32.4
| 32.4
| ### |
2010-Apr-07 Wed
| 2.85
| 2.87
| 2.83
| 2.85
|
|
| ###
| ###
| ### |
2010-Apr-06 Tue
| 2.84
| 2.86
| 2.83
| 2.84
| 9,741,141
| 27,713,546
| 67.3
| 67.3
| 0.2 |
2010-Apr-01 Thu
| 2.84
| 2.85
| 2.83
| 2.84
|
|
| 63.3
| 63.3
| 0.2 |
2010-Mar-31 Wed
| 2.85
| 2.87
| 2.83
| 2.84
| 21,019,885
| 59,906,672
| ###
| ###
| 0.2 |
2010-Mar-30 Tue
| ###
| ###
| 2.83
| 2.87
| 24,341,025
| 34,442,550
| ###
| ###
| ### |
2010-Mar-29 Mon
| 2.88
| ###
| 2.86
| 2.88
|
|
|
|
| 0.2 |
2010-Mar-26 Fri
| 2.87
| 2.88
| 2.81
| 2.87
| 18,148,048
| ###
| ###
| ###
| ### |
2010-Mar-25 Thu
| 2.8
| 2.87
| 2.79
| 2.85
| 19,438,688
| 55,011,487
| 84.2
| 84.2
| ### |
2010-Mar-24 Wed
| 2.81
| 2.82
| 2.79
| 2.79
| 19,614,858
| 55,019,676
| ###
| ###
| ### |
2010-Mar-23 Tue
| 2.86
| 2.86
| 2.79
| 2.81
| 17,198,026
| 48,584,423
| 17.8
| 17.8
| ### |
2010-Mar-22 Mon
| 2.85
| 2.86
| 2.82
| 2.84
|
|
| 36.3
| 36.3
| 0.2 |
2010-Mar-19 Fri
| 2.83
| 2.87
| 2.83
| 2.85
|
|
| ###
| ###
| ### |
2010-Mar-18 Thu
| 2.83
| 2.88
| 2.83
| 2.85
| 17,676,154
| ###
| ###
| ###
| ### |
2010-Mar-17 Wed
| 2.81
| 2.86
| 2.81
| 2.83
| 15,273,552
| ###
| 72.6
| 72.6
| 0.2 |
2010-Mar-16 Tue
| 2.78
| 2.82
| 2.78
| 2.8
| 22,611,980
| 63,313,543
| ###
| ###
| 0.2 |
2010-Mar-15 Mon
| 2.81
| 2.83
| 2.78
| 2.8
|
|
| ###
| ###
| 0.2 |
2010-Mar-12 Fri
| 2.81
| 2.86
| 2.81
| 2.83
| 14,081,542
| 39,921,171
| 74.3
| 74.3
| 0.2 |
2010-Mar-11 Thu
| 2.84
| 2.87
| 2.79
| 2.81
| 14,669,457
| ###
| ###
| ###
| ### |
2010-Mar-10 Wed
| 2.79
| 2.85
| 2.77
| 2.84
|
|
| ###
| ###
| 0.2 |
2010-Mar-09 Tue
| 2.73
| 2.78
| 2.71
| 2.77
|
|
| 79.5
| 79.5
| 0.2 |
2010-Mar-08 Mon
| 2.82
| 2.82
| 2.77
| 2.79
|
|
| ###
| ###
| ### |
2010-Mar-05 Fri
| 2.76
| 2.81
| 2.74
| 2.77
| 21,875,059
| 60,703,288
| 69.6
| 69.6
| 0.2 |
2010-Mar-04 Thu
| ###
| 2.74
| ###
| 2.73
| 22,161,884
| 30,361,781
| ###
| ###
| ### |
2010-Mar-03 Wed
| 2.73
| 2.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-02 Tue
| ###
| 2.7
| 2.56
| 2.7
| 34,268,885
| ###
| 87.1
| 87.1
| 0.2 |
2010-Mar-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-26 Fri
| ###
| ###
| ###
| ###
| 19,794,054
| 0
| 25.2
| 25.2
| 0.0 |
2010-Feb-25 Thu
| ###
| ###
| ###
| ###
|
|
| 39.8
| 39.8
| 0.0 |
2010-Feb-24 Wed
| ###
| ###
| 2.56
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2010-Feb-23 Tue
| 2.72
| 2.74
| ###
| ###
|
|
| 16.4
| 16.4
| 0.0 |
2010-Feb-22 Mon
| 2.77
| 2.79
| 2.7
| 2.72
| 38,122,026
| ###
| 19.7
| 19.7
| 0.2 |
2010-Feb-19 Fri
| 2.76
| 2.82
| 2.73
| 2.74
| 35,633,854
| 98,883,944
| 36.0
| 36.0
| 0.2 |
2010-Feb-18 Thu
| 2.77
| 2.84
| ###
| 2.73
|
|
| 25.8
| 25.8
| ### |
2010-Feb-17 Wed
| ###
| ###
| ###
| ###
| 28,783,153
| 0
| 73.2
| 73.2
| 0.0 |
2010-Feb-16 Tue
| 2.87
| ###
| 2.86
| 2.89
| 9,644,349
| ###
| 79.2
| 79.2
| ### |
2010-Feb-15 Mon
| ###
| ###
| 2.89
| 2.89
| 3,149,752
| ###
| ###
| ###
| ### |
2010-Feb-12 Fri
| ###
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-11 Thu
| 2.88
| ###
| 2.85
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2010-Feb-10 Wed
| 2.87
| 2.88
| 2.82
| 2.86
|
|
| ###
| ###
| 0.2 |
2010-Feb-09 Tue
| 2.78
| 2.82
| 2.76
| 2.8
|
|
| 77.0
| 77.0
| 0.2 |
2010-Feb-08 Mon
| 2.79
| 2.86
| 2.78
| 2.84
|
|
| 82.5
| 82.5
| 0.2 |
2010-Feb-05 Fri
| 2.85
| 2.87
| 2.79
| 2.8
| 17,734,579
| 50,188,858
| ###
| ###
| 0.2 |
2010-Feb-04 Thu
| ###
| ###
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-03 Wed
| ###
| ###
| 2.89
| ###
| 24,961,642
| 36,069,572
| 79.9
| 79.9
| 0.0 |
2010-Feb-02 Tue
| 2.86
| 2.89
| 2.83
| 2.86
|
|
| ###
| ###
| 0.2 |
2010-Feb-01 Mon
| 2.82
| ###
| 2.82
| 2.84
| 20,763,049
| ###
| ###
| ###
| 0.2 |
2010-Jan-29 Fri
| 2.8
| 2.89
| 2.79
| 2.84
|
|
| ###
| ###
| 0.2 |
2010-Jan-28 Thu
| 2.88
| ###
| 2.83
| 2.87
|
|
| ###
| ###
| ### |
2010-Jan-27 Wed
| 2.88
| 2.89
| 2.83
| 2.84
| 15,156,279
| 43,346,957
| ###
| ###
| 0.2 |
2010-Jan-25 Mon
| 2.86
| ###
| 2.83
| 2.85
|
|
| ###
| ###
| ### |
2010-Jan-22 Fri
| ###
| ###
| ###
| ###
| 38,445,972
| 0
| ###
| ###
| 0.0 |
2010-Jan-21 Thu
| ###
| ###
| ###
| ###
| 50,835,275
| 0
| ###
| ###
| 0.0 |
2010-Jan-20 Wed
| ###
| ###
| ###
| ###
| 12,944,920
| 0
| 30.0
| 30.0
| 0.0 |
2010-Jan-19 Tue
| ###
| ###
| 2.84
| ###
|
|
| 39.9
| 39.9
| 0.0 |
2010-Jan-18 Mon
| ###
| ###
| 2.88
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2010-Jan-15 Fri
| ###
| ###
| ###
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2010-Jan-14 Thu
| ###
| ###
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2010-Jan-13 Wed
| ###
| ###
| ###
| ###
| 31,426,325
| 0
| 25.4
| 25.4
| 0.0 |
2010-Jan-12 Tue
| ###
| ###
| ###
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2010-Jan-11 Mon
| ###
| ###
| ###
| ###
| 12,454,324
| 0
| 31.0
| 31.0
| 0.0 |
2010-Jan-08 Fri
| ###
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2010-Jan-07 Thu
| ###
| ###
| 2.87
| ###
| 8,703,421
| ###
| ###
| ###
| 0.0 |
2010-Jan-06 Wed
| ###
| ###
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2010-Jan-05 Tue
| ###
| ###
| ###
| ###
| 7,425,179
| 0
| 26.8
| 26.8
| 0.0 |
2010-Jan-04 Mon
| ###
| ###
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2009-Dec-31 Thu
| ###
| 3
| ###
| ###
| 4,927,922
| 7,391,883
| ###
| ###
| 0.0 |
2009-Dec-30 Wed
| ###
| ###
| ###
| ###
| 5,147,378
| 0
| ###
| ###
| 0.0 |
2009-Dec-29 Tue
| ###
| ###
| ###
| ###
| 5,451,720
| 0
| 69.1
| 69.1
| 0.0 |
2009-Dec-24 Thu
| ###
| ###
| ###
| ###
| 2,923,672
| 0
| 64.4
| 64.4
| 0.0 |
2009-Dec-23 Wed
| ###
| ###
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2009-Dec-22 Tue
| ###
| ###
| 2.86
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-21 Mon
| 2.81
| ###
| 2.81
| 2.88
|
|
| 87.9
| 87.9
| 0.2 |
2009-Dec-18 Fri
| ###
| 2.76
| ###
| 2.74
| 15,712,475
| ###
| ###
| ###
| 0.2 |
2009-Dec-17 Thu
| 2.75
| 2.76
| 2.71
| 2.73
| 21,935,674
| ###
| ###
| ###
| ### |
2009-Dec-16 Wed
| ###
| 2.71
| ###
| ###
| 12,583,787
| ###
| 76.7
| 76.7
| 0.0 |
2009-Dec-15 Tue
| 2.71
| 2.73
| ###
| ###
| 14,585,070
| 19,908,620
| ###
| ###
| 0.0 |
2009-Dec-14 Mon
| ###
| 2.7
| ###
| ###
| 22,897,522
| 30,911,654
| 79.3
| 79.3
| 0.0 |
2009-Dec-11 Fri
| 2.57
| 2.59
| 2.53
| 2.58
|
|
| 70.3
| 70.3
| 0.2 |
2009-Dec-10 Thu
| 2.55
| 2.59
| 2.53
| 2.55
|
|
| 76.7
| 76.7
| 0.2 |
2009-Dec-09 Wed
| ###
| ###
| 2.57
| 2.58
|
|
| 25.0
| 25.0
| 0.2 |
2009-Dec-08 Tue
| ###
| 2.71
| ###
| ###
| 17,251,545
| 23,375,843
| 38.3
| 38.3
| 0.0 |
2009-Dec-07 Mon
| 2.73
| 2.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-04 Fri
| 2.8
| 2.8
| 2.73
| 2.73
| 13,150,077
| ###
| 17.0
| 17.0
| ### |
2009-Dec-03 Thu
| 2.77
| 2.83
| 2.76
| 2.79
| 18,328,546
| 51,228,286
| ###
| ###
| ### |
2009-Dec-02 Wed
| 2.72
| 2.78
| 2.72
| 2.75
|
|
| ###
| ###
| ### |
2009-Dec-01 Tue
| ###
| 2.73
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2009-Nov-30 Mon
| ###
| ###
| 2.55
| ###
| 8,322,779
| 10,611,543
| 27.0
| 27.0
| 0.0 |
2009-Nov-27 Fri
| ###
| ###
| 2.53
| 2.53
|
|
| 24.4
| 24.4
| ### |
2009-Nov-26 Thu
| ###
| ###
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2009-Nov-25 Wed
| 2.71
| 2.71
| ###
| ###
| 12,654,277
| 17,146,545
| 23.2
| 23.2
| 0.0 |
2009-Nov-24 Tue
| 2.74
| 2.77
| ###
| ###
| 12,709,856
| 17,603,150
| 21.5
| 21.5
| 0.0 |
2009-Nov-23 Mon
| ###
| 2.74
| ###
| 2.72
| 10,348,254
| ###
| 79.6
| 79.6
| 0.2 |
2009-Nov-20 Fri
| ###
| 2.71
| ###
| ###
| 10,741,427
| ###
| 73.8
| 73.8
| 0.0 |
2009-Nov-19 Thu
| 2.72
| 2.76
| ###
| 2.71
| 8,925,853
| 12,317,677
| ###
| ###
| ### |
2009-Nov-18 Wed
| 2.75
| 2.79
| 2.71
| 2.73
|
|
| ###
| ###
| ### |
2009-Nov-17 Tue
| 2.76
| 2.79
| 2.73
| 2.74
|
|
| 43.5
| 43.5
| 0.2 |
2009-Nov-16 Mon
| 2.76
| 2.76
| 2.72
| 2.74
| 10,050,885
| 27,539,424
| 26.2
| 26.2
| 0.2 |
2009-Nov-13 Fri
| 2.79
| 2.79
| 2.72
| 2.74
|
|
| 16.7
| 16.7
| 0.2 |
2009-Nov-12 Thu
| 2.8
| 2.85
| 2.76
| 2.78
| 8,948,042
| 25,099,257
| ###
| ###
| 0.2 |
2009-Nov-11 Wed
| 2.78
| 2.81
| 2.76
| 2.77
|
|
| ###
| ###
| 0.2 |
2009-Nov-10 Tue
| 2.77
| 2.81
| 2.75
| 2.8
| 13,160,650
| ###
| ###
| ###
| 0.2 |
2009-Nov-09 Mon
| ###
| 2.73
| ###
| 2.72
|
|
| ###
| ###
| 0.2 |
2009-Nov-06 Fri
| ###
| ###
| ###
| ###
| 16,793,485
| 0
| 27.5
| 27.5
| 0.0 |
2009-Nov-05 Thu
| ###
| ###
| ###
| ###
| 6,513,741
| 0
| ###
| ###
| 0.0 |
2009-Nov-04 Wed
| ###
| ###
| ###
| ###
| 11,007,351
| 0
| 73.1
| 73.1
| 0.0 |
2009-Nov-03 Tue
| 2.7
| 2.73
| ###
| ###
| 6,953,881
| 9,492,047
| 32.1
| 32.1
| 0.0 |
2009-Nov-02 Mon
| 2.71
| 2.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-30 Fri
| 2.77
| 2.83
| 2.75
| 2.8
|
|
| ###
| ###
| 0.2 |
2009-Oct-29 Thu
| 2.71
| 2.75
| ###
| 2.72
| 20,801,350
| 28,601,856
| ###
| ###
| 0.2 |
2009-Oct-28 Wed
| 2.81
| 2.86
| 2.76
| 2.79
|
|
| ###
| ###
| ### |
2009-Oct-27 Tue
| 2.87
| ###
| 2.8
| 2.8
| 21,756,670
| ###
| ###
| ###
| 0.2 |
2009-Oct-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-23 Fri
| ###
| ###
| ###
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2009-Oct-22 Thu
| ###
| ###
| 2.86
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2009-Oct-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-20 Tue
| ###
| ###
| ###
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2009-Oct-19 Mon
| ###
| ###
| ###
| 3
|
|
| 32.8
| 32.8
| 0.2 |
2009-Oct-16 Fri
| 3
| ###
| ###
| ###
| 14,560,749
| 0
| 74.7
| 74.7
| 0.0 |
2009-Oct-15 Thu
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2009-Oct-14 Wed
| ###
| ###
| ###
| ###
| 9,886,028
| 0
| 25.1
| 25.1
| 0.0 |
2009-Oct-13 Tue
| ###
| 3
| ###
| ###
| 12,676,449
| 19,014,673
| ###
| ###
| 0.0 |
|