End of day Prices (full format), 600 Days for (RPX) RP DATA LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.05 |
2008-Dec-23 Tue
| 0.445
| 0.445
| 0.445
| 0.445
| 0
|
|
|
| ### |
2008-Dec-22 Mon
| 0.445
| 0.445
| 0.445
| 0.445
| 0
|
|
|
| ### |
2008-Dec-19 Fri
| 0.445
| 0.445
| 0.445
| 0.445
| 0
|
|
|
| ### |
2008-Dec-18 Thu
| 0.445
| 0.445
| 0.445
| 0.445
|
|
| ###
| ###
| ### |
2008-Dec-17 Wed
| 0.445
| 0.445
| 0.445
| 0.445
|
|
| ###
| ###
| ### |
2008-Dec-16 Tue
| 0.45
| 0.45
| 0.45
| 0.45
| 0
|
|
|
| 0.0 |
2008-Dec-15 Mon
| 0.43
| 0.45
| 0.425
| 0.45
| 906,257
| 396,487
| 85.7
| 85.7
| 0.0 |
2008-Dec-12 Fri
| 0.42
| 0.43
| 0.42
| 0.43
|
|
| 84.1
| 84.1
| ### |
2008-Dec-11 Thu
| 0.45
| 0.45
| 0.43
| 0.43
| 170,052
| 74,822
| 17.7
| 17.7
| ### |
2008-Dec-10 Wed
| 0.45
| 0.45
| 0.45
| 0.45
| 0
|
|
|
| 0.0 |
2008-Dec-09 Tue
| 0.45
| 0.45
| 0.45
| 0.45
| 0
|
|
|
| 0.0 |
2008-Dec-08 Mon
| 0.42
| 0.45
| 0.42
| 0.45
|
|
| ###
| ###
| 0.0 |
2008-Dec-05 Fri
| 0.41
| 0.41
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
2008-Dec-04 Thu
| 0.43
| 0.43
| 0.43
| 0.43
|
|
| ###
| ###
| ### |
2008-Dec-03 Wed
| 0.45
| 0.45
| 0.45
| 0.45
| 0
|
|
|
| 0.0 |
2008-Dec-02 Tue
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| 75.9
| 75.9
| 0.0 |
2008-Dec-01 Mon
| 0.45
| 0.45
| 0.45
| 0.45
| 89,477
| ###
| 74.1
| 74.1
| 0.0 |
2008-Nov-28 Fri
| 0.45
| 0.45
| 0.43
| 0.45
|
|
| 66.2
| 66.2
| 0.0 |
2008-Nov-27 Thu
| 0.5
| 0.5
| 0.47
| 0.47
|
|
| ###
| ###
| ### |
2008-Nov-26 Wed
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| 78.9
| 78.9
| 0.0 |
2008-Nov-25 Tue
| 0.455
| 0.46
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2008-Nov-24 Mon
| 0.45
| 0.48
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2008-Nov-21 Fri
| 0.49
| 0.49
| 0.49
| 0.49
|
|
| 67.6
| 67.6
| ### |
2008-Nov-20 Thu
| 0.5
| 0.5
| 0.45
| 0.5
|
|
| 77.9
| 77.9
| 0.0 |
2008-Nov-19 Wed
| 0.52
| 0.55
| 0.5
| 0.5
|
|
| 29.0
| 29.0
| 0.0 |
2008-Nov-18 Tue
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2008-Nov-17 Mon
| 0.55
| 0.55
| 0.55
| 0.55
| 15,688
| 8,628
| 82.1
| 82.1
| ### |
2008-Nov-14 Fri
| 0.57
| 0.57
| ###
| 0.53
|
|
| 11.8
| 11.8
| 0.0 |
2008-Nov-13 Thu
| ###
| ###
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2008-Nov-12 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Nov-11 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Nov-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-07 Fri
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| 70.9
| 70.9
| ### |
2008-Nov-06 Thu
| 0.77
| 0.77
| 0.77
| 0.77
|
|
| 81.2
| 81.2
| 0.1 |
2008-Nov-05 Wed
| 0.79
| 0.79
| 0.78
| 0.78
|
|
| ###
| ###
| 0.1 |
2008-Nov-04 Tue
| 0.79
| 0.79
| 0.79
| 0.79
| 0
|
|
|
| ### |
2008-Nov-03 Mon
| 0.79
| 0.79
| 0.79
| 0.79
| 35,350
| 27,926
| 58.8
| 58.8
| ### |
2008-Oct-31 Fri
| 0.79
| 0.79
| 0.79
| 0.79
|
|
| 63.1
| 63.1
| ### |
2008-Oct-30 Thu
| 0.78
| 0.79
| 0.75
| 0.79
|
|
| ###
| ###
| ### |
2008-Oct-29 Wed
| 0.78
| 0.78
| 0.78
| 0.78
| 7,984
| 6,227
| ###
| ###
| 0.1 |
2008-Oct-28 Tue
| 0.78
| 0.78
| 0.78
| 0.78
|
|
| 78.3
| 78.3
| 0.1 |
2008-Oct-27 Mon
| 0.76
| 0.78
| 0.76
| 0.78
| 20,273
| ###
| ###
| ###
| 0.1 |
2008-Oct-24 Fri
| 0.8
| 0.8
| 0.8
| 0.8
| 47,250
| ###
| ###
| ###
| 0.1 |
2008-Oct-23 Thu
| 0.825
| ###
| 0.825
| ###
| 49,671
| 20,489
| 84.0
| 84.0
| 0.0 |
2008-Oct-22 Wed
| 0.84
| 0.86
| 0.84
| 0.84
|
|
| 78.9
| 78.9
| ### |
2008-Oct-21 Tue
| 0.84
| 0.89
| 0.84
| 0.89
| 12,682
| ###
| ###
| ###
| ### |
2008-Oct-20 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Oct-17 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Oct-16 Thu
| ###
| ###
| ###
| ###
| 925
| 0
| 82.6
| 82.6
| 0.0 |
2008-Oct-15 Wed
| 0.945
| 0.945
| 0.945
| 0.945
| 0
|
|
|
| 0.1 |
2008-Oct-14 Tue
| 0.945
| 0.945
| 0.945
| 0.945
|
|
| ###
| ###
| 0.1 |
2008-Oct-13 Mon
| 0.83
| 0.83
| 0.83
| 0.83
|
|
| 62.9
| 62.9
| ### |
2008-Oct-10 Fri
| ###
| 1
| ###
| 1
| 61,380
| ###
| 99.3
| 99.3
| ### |
2008-Oct-09 Thu
| 1
| 1
| 1
| 1
| 0
|
|
|
| ### |
2008-Oct-08 Wed
| 1
| 1
| 1
| 1
| 0
|
|
|
| ### |
2008-Oct-07 Tue
| ###
| 1
| ###
| 1
|
|
| ###
| ###
| ### |
2008-Oct-06 Mon
| 1
| 1
| 1
| 1
| 0
|
|
|
| ### |
2008-Oct-03 Fri
| 1
| 1
| ###
| 1
|
|
| ###
| ###
| ### |
2008-Oct-02 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Oct-01 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Sep-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-29 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Sep-26 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Sep-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-23 Tue
| ###
| ###
| ###
| ###
| 64,485
| 0
| ###
| ###
| 0.0 |
2008-Sep-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-18 Thu
| ###
| ###
| ###
| ###
|
|
| 87.6
| 87.6
| 0.0 |
2008-Sep-17 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Sep-16 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Sep-15 Mon
| ###
| ###
| ###
| ###
| 499,623
| 0
| ###
| ###
| 0.0 |
2008-Sep-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-11 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Sep-10 Wed
| ###
| ###
| ###
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2008-Sep-09 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Sep-08 Mon
| ###
| ###
| ###
| ###
|
|
| 93.7
| 93.7
| 0.0 |
2008-Sep-05 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Sep-04 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Sep-03 Wed
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2008-Sep-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-01 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Aug-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-28 Thu
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2008-Aug-27 Wed
| 1.055
| ###
| 1.055
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-26 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Aug-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-21 Thu
| ###
| ###
| ###
| ###
| 435,825
| 0
| 33.6
| 33.6
| 0.0 |
2008-Aug-20 Wed
| 1.155
| 1.155
| 1.155
| 1.155
| 0
|
|
|
| 0.1 |
2008-Aug-19 Tue
| 1.155
| 1.155
| 1.155
| 1.155
| 0
|
|
|
| 0.1 |
2008-Aug-18 Mon
| 1.155
| 1.155
| 1.155
| 1.155
| 0
|
|
|
| 0.1 |
2008-Aug-15 Fri
| 1.155
| 1.155
| 1.155
| 1.155
| 0
|
|
|
| 0.1 |
2008-Aug-14 Thu
| ###
| 1.155
| ###
| 1.155
|
|
| 96.3
| 96.3
| 0.1 |
2008-Aug-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-12 Tue
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2008-Aug-11 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Aug-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-07 Thu
| ###
| ###
| ###
| ###
| 10,052
| 0
| 70.6
| 70.6
| 0.0 |
2008-Aug-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-05 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Aug-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-01 Fri
| ###
| ###
| ###
| ###
| 26,728
| 0
| 13.6
| 13.6
| 0.0 |
2008-Jul-31 Thu
| ###
| ###
| ###
| ###
|
|
| 89.3
| 89.3
| 0.0 |
2008-Jul-30 Wed
| ###
| ###
| ###
| ###
|
|
| 89.9
| 89.9
| 0.0 |
2008-Jul-29 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jul-28 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jul-25 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jul-24 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jul-23 Wed
| ###
| ###
| ###
| ###
|
|
| 89.1
| 89.1
| 0.0 |
2008-Jul-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-21 Mon
| ###
| 1.155
| 0.955
| ###
|
|
| 2.0
| 2.0
| 0.0 |
2008-Jul-18 Fri
| ###
| ###
| ###
| ###
|
|
| 2.3
| 2.3
| 0.0 |
2008-Jul-17 Thu
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2008-Jul-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-15 Tue
| ###
| ###
| ###
| ###
| 47,578
| 0
| 81.1
| 81.1
| 0.0 |
2008-Jul-14 Mon
| ###
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2008-Jul-11 Fri
| ###
| ###
| ###
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2008-Jul-10 Thu
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2008-Jul-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-03 Thu
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2008-Jul-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-01 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Jun-30 Mon
| ###
| 1.155
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-27 Fri
| ###
| 1.155
| ###
| 1.155
|
|
| ###
| ###
| 0.1 |
2008-Jun-26 Thu
| ###
| ###
| ###
| ###
| 503,240
| 0
| ###
| ###
| 0.0 |
2008-Jun-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-24 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Jun-23 Mon
| ###
| ###
| ###
| ###
| 858,382
| 0
| 73.4
| 73.4
| 0.0 |
2008-Jun-20 Fri
| ###
| ###
| ###
| ###
|
|
| 94.2
| 94.2
| 0.0 |
2008-Jun-19 Thu
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2008-Jun-18 Wed
| ###
| 1.22
| ###
| 1.22
|
|
| 96.5
| 96.5
| 0.1 |
2008-Jun-17 Tue
| ###
| ###
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2008-Jun-16 Mon
| ###
| ###
| ###
| ###
| 250
| 0
| ###
| ###
| 0.0 |
2008-Jun-13 Fri
| ###
| ###
| ###
| ###
|
|
| 37.4
| 37.4
| 0.0 |
2008-Jun-12 Thu
| ###
| ###
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2008-Jun-11 Wed
| 1.2
| 1.2
| ###
| ###
| 55,920
| 33,552
| 31.9
| 31.9
| 0.0 |
2008-Jun-10 Tue
| 1.21
| 1.21
| 1.2
| 1.2
| 1,049
| ###
| ###
| ###
| 0.1 |
2008-Jun-06 Fri
| 1.21
| 1.28
| 1.21
| 1.22
|
|
| 77.1
| 77.1
| 0.1 |
2008-Jun-05 Thu
| 1.27
| 1.28
| 1.22
| 1.28
|
|
| 78.8
| 78.8
| ### |
2008-Jun-04 Wed
| 1.29
| 1.29
| 1.29
| 1.29
|
|
| ###
| ###
| 0.1 |
2008-Jun-03 Tue
| 1.29
| 1.29
| 1.29
| 1.29
| 0
|
|
|
| 0.1 |
2008-Jun-02 Mon
| 1.29
| 1.29
| 1.29
| 1.29
| 0
|
|
|
| 0.1 |
2008-May-30 Fri
| 1.25
| 1.29
| 1.21
| 1.29
| 28,950
| 36,187
| ###
| ###
| 0.1 |
2008-May-29 Thu
| 1.27
| 1.27
| 1.27
| 1.27
| 0
|
|
|
| ### |
2008-May-28 Wed
| 1.27
| 1.27
| 1.27
| 1.27
| 0
|
|
|
| ### |
2008-May-27 Tue
| 1.27
| 1.27
| 1.27
| 1.27
|
|
| ###
| ###
| ### |
2008-May-26 Mon
| 1.27
| 1.27
| 1.25
| 1.27
|
|
| ###
| ###
| ### |
2008-May-23 Fri
| 1.29
| 1.29
| 1.29
| 1.29
| 0
|
|
|
| 0.1 |
2008-May-22 Thu
| 1.29
| 1.29
| 1.29
| 1.29
| 0
|
|
|
| 0.1 |
2008-May-21 Wed
| 1.28
| 1.29
| 1.27
| 1.29
|
|
| 72.4
| 72.4
| 0.1 |
2008-May-20 Tue
| 1.26
| 1.28
| 1.26
| 1.28
|
|
| ###
| ###
| ### |
2008-May-19 Mon
| 1.25
| 1.25
| 1.25
| 1.25
|
|
| 67.2
| 67.2
| ### |
2008-May-16 Fri
| 1.29
| 1.29
| 1.25
| 1.25
|
|
| 13.5
| 13.5
| ### |
2008-May-15 Thu
| 1.25
| 1.27
| 1.25
| 1.27
| 18,943
| ###
| 74.8
| 74.8
| ### |
2008-May-14 Wed
| 1.25
| 1.25
| 1.25
| 1.25
|
|
| 65.8
| 65.8
| ### |
2008-May-13 Tue
| 1.25
| 1.25
| 1.25
| 1.25
| 0
|
|
|
| ### |
2008-May-12 Mon
| 1.25
| 1.25
| 1.25
| 1.25
|
|
| 68.4
| 68.4
| ### |
2008-May-09 Fri
| 1.27
| 1.27
| 1.27
| 1.27
| 0
|
|
|
| ### |
2008-May-08 Thu
| 1.25
| 1.27
| 1.25
| 1.27
|
|
| 72.4
| 72.4
| ### |
2008-May-07 Wed
| 1.26
| 1.27
| 1.26
| 1.27
| 8,087
| ###
| 73.2
| 73.2
| ### |
2008-May-06 Tue
| 1.25
| 1.25
| 1.25
| 1.25
| 0
|
|
|
| ### |
2008-May-05 Mon
| 1.25
| 1.26
| 1.25
| 1.25
|
|
| ###
| ###
| ### |
2008-May-02 Fri
| 1.28
| 1.28
| 1.2
| 1.2
|
|
| 5.9
| 5.9
| 0.1 |
2008-May-01 Thu
| 1.25
| ###
| 1.2
| ###
| 20,281
| ###
| ###
| ###
| 0.0 |
2008-Apr-30 Wed
| 1.29
| 1.29
| 1.29
| 1.29
| 0
|
|
|
| 0.1 |
2008-Apr-29 Tue
| 1.25
| 1.29
| 1.2
| 1.29
|
|
| 87.0
| 87.0
| 0.1 |
2008-Apr-28 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Apr-24 Thu
| ###
| ###
| ###
| ###
|
|
| 97.3
| 97.3
| 0.0 |
2008-Apr-23 Wed
| 1.25
| 1.25
| 1.25
| 1.25
|
|
| 66.4
| 66.4
| ### |
2008-Apr-22 Tue
| 1.21
| 1.25
| 1.21
| 1.25
| 211,777
| 260,485
| 87.9
| 87.9
| ### |
2008-Apr-21 Mon
| 1.2
| 1.23
| 1.2
| 1.23
|
|
| 82.6
| 82.6
| 0.1 |
2008-Apr-18 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Apr-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-16 Wed
| ###
| 1.2
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2008-Apr-15 Tue
| 1.23
| 1.24
| 1.23
| 1.24
| 47,943
| ###
| 70.3
| 70.3
| 0.1 |
2008-Apr-14 Mon
| 1.23
| 1.23
| 1.23
| 1.23
|
|
| 74.8
| 74.8
| 0.1 |
2008-Apr-11 Fri
| 1.23
| 1.23
| 1.23
| 1.23
| 268,840
| 330,673
| 71.0
| 71.0
| 0.1 |
2008-Apr-10 Thu
| 1.21
| 1.24
| 1.21
| 1.24
|
|
| ###
| ###
| 0.1 |
2008-Apr-09 Wed
| 1.22
| 1.22
| 1.2
| 1.2
|
|
| ###
| ###
| 0.1 |
2008-Apr-08 Tue
| 1.23
| 1.23
| 1.23
| 1.23
|
|
| ###
| ###
| 0.1 |
2008-Apr-07 Mon
| 1.23
| 1.23
| 1.23
| 1.23
|
|
| 66.7
| 66.7
| 0.1 |
2008-Apr-04 Fri
| 1.2
| 1.24
| ###
| 1.24
| 665,874
| 412,841
| 83.1
| 83.1
| 0.1 |
2008-Apr-03 Thu
| ###
| 1.2
| ###
| 1.2
|
|
| 70.5
| 70.5
| 0.1 |
2008-Apr-02 Wed
| 1.25
| 1.25
| 1.24
| 1.24
|
|
| 36.5
| 36.5
| 0.1 |
2008-Apr-01 Tue
| 1.29
| 1.29
| 1.29
| 1.29
| 0
|
|
|
| 0.1 |
2008-Mar-31 Mon
| 1.25
| 1.29
| 1.25
| 1.29
|
|
| ###
| ###
| 0.1 |
2008-Mar-28 Fri
| ###
| 1.25
| ###
| 1.25
|
|
| 98.2
| 98.2
| ### |
2008-Mar-27 Thu
| 1.085
| ###
| 1.085
| ###
| 4,652
| 2,523
| ###
| ###
| 0.0 |
2008-Mar-26 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Mar-25 Tue
| ###
| ###
| ###
| ###
| 14,748
| 0
| 66.6
| 66.6
| 0.0 |
2008-Mar-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-19 Wed
| ###
| ###
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2008-Mar-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-17 Mon
| ###
| ###
| ###
| ###
| 75,923
| 0
| ###
| ###
| 0.0 |
2008-Mar-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-13 Thu
| ###
| ###
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2008-Mar-12 Wed
| ###
| ###
| ###
| ###
| 72,372
| 0
| ###
| ###
| 0.0 |
2008-Mar-11 Tue
| ###
| ###
| ###
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2008-Mar-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-06 Thu
| 1.21
| 1.21
| ###
| ###
| 46,058
| ###
| ###
| ###
| 0.0 |
2008-Mar-05 Wed
| 1.23
| 1.29
| 1.22
| 1.29
| 857,883
| 1,076,643
| ###
| ###
| 0.1 |
2008-Mar-04 Tue
| 1.25
| 1.25
| 1.23
| 1.23
|
|
| 35.8
| 35.8
| 0.1 |
2008-Mar-03 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Feb-29 Fri
| ###
| ###
| 1.26
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-28 Thu
| ###
| ###
| ###
| ###
| 10,580
| 0
| 34.7
| 34.7
| 0.0 |
2008-Feb-27 Wed
| 1.26
| ###
| 1.26
| ###
| 5,027
| ###
| ###
| ###
| 0.0 |
2008-Feb-26 Tue
| ###
| ###
| 1.25
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-25 Mon
| ###
| ###
| 1.25
| 1.25
| 20,220
| ###
| 10.1
| 10.1
| ### |
2008-Feb-22 Fri
| 1.29
| ###
| 1.28
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2008-Feb-21 Thu
| ###
| ###
| ###
| ###
| 90,383
| 0
| 31.1
| 31.1
| 0.0 |
2008-Feb-20 Wed
| ###
| ###
| ###
| ###
| 72,024
| 0
| 75.2
| 75.2
| 0.0 |
2008-Feb-19 Tue
| ###
| ###
| ###
| ###
|
|
| 99.3
| 99.3
| 0.0 |
2008-Feb-18 Mon
| ###
| 1.085
| 1
| 1.085
|
|
| 85.9
| 85.9
| 0.1 |
2008-Feb-15 Fri
| ###
| ###
| ###
| ###
| 59,680
| 0
| 8.5
| 8.5
| 0.0 |
2008-Feb-14 Thu
| 1.2
| 1.2
| 1
| 1.2
|
|
| ###
| ###
| 0.1 |
2008-Feb-13 Wed
| 1.155
| ###
| ###
| ###
| 118,987
| 0
| 92.2
| 92.2
| 0.0 |
2008-Feb-12 Tue
| 1.22
| 1.22
| 1.2
| 1.2
| 14,353
| ###
| 29.5
| 29.5
| 0.1 |
2008-Feb-11 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Feb-08 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Feb-07 Thu
| ###
| ###
| 1.25
| 1.25
| 152,750
| ###
| 13.0
| 13.0
| ### |
2008-Feb-06 Wed
| 1.22
| ###
| 1.22
| ###
| 19,250
| 11,742
| ###
| ###
| 0.0 |
2008-Feb-05 Tue
| 1.25
| ###
| 1.21
| ###
|
|
| 95.5
| 95.5
| 0.0 |
2008-Feb-04 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Feb-01 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-31 Thu
| ###
| ###
| ###
| ###
|
|
| 88.1
| 88.1
| 0.0 |
2008-Jan-30 Wed
| ###
| ###
| 1.25
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-29 Tue
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2008-Jan-25 Fri
| ###
| ###
| ###
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2008-Jan-24 Thu
| ###
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-23 Wed
| 1.4
| 1.4
| ###
| ###
| 91,683
| 64,178
| ###
| ###
| 0.0 |
2008-Jan-22 Tue
| 1.44
| 1.44
| ###
| 1.375
|
|
| ###
| ###
| 0.1 |
2008-Jan-21 Mon
| 1.47
| 1.5
| 1.47
| 1.47
|
|
| 82.9
| 82.9
| ### |
2008-Jan-18 Fri
| 1.53
| 1.53
| 1.47
| 1.47
| 16,483
| 24,724
| 18.2
| 18.2
| ### |
2008-Jan-17 Thu
| 1.53
| 1.55
| 1.53
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2008-Jan-16 Wed
| 1.53
| ###
| 1.53
| 1.53
|
|
| ###
| ###
| ### |
2008-Jan-15 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-11 Fri
| ###
| ###
| ###
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2008-Jan-10 Thu
| 1.55
| ###
| 1.55
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-09 Wed
| ###
| ###
| ###
| ###
|
|
| 38.4
| 38.4
| 0.0 |
2008-Jan-08 Tue
| 1.625
| 1.625
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-07 Mon
| ###
| 1.7
| ###
| 1.7
|
|
| ###
| ###
| ### |
2008-Jan-04 Fri
| ###
| ###
| ###
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2008-Jan-03 Thu
| ###
| ###
| ###
| ###
| 10,840
| 0
| 24.4
| 24.4
| 0.0 |
2008-Jan-02 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-31 Mon
| 1.7
| 1.7
| ###
| 1.7
|
|
| ###
| ###
| ### |
2007-Dec-28 Fri
| 1.7
| 1.7
| 1.7
| 1.7
| 17,083
| 29,041
| ###
| ###
| ### |
2007-Dec-27 Thu
| ###
| 1.7
| ###
| 1.7
|
|
| 86.6
| 86.6
| ### |
2007-Dec-24 Mon
| ###
| ###
| ###
| ###
| 420
| 0
| ###
| ###
| 0.0 |
2007-Dec-21 Fri
| ###
| ###
| ###
| ###
| 8,122
| 0
| ###
| ###
| 0.0 |
2007-Dec-20 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-19 Wed
| ###
| ###
| ###
| ###
|
|
| 93.2
| 93.2
| 0.0 |
2007-Dec-18 Tue
| ###
| ###
| ###
| 1.675
| 129,327
| 0
| 42.2
| 42.2
| ### |
2007-Dec-17 Mon
| ###
| ###
| ###
| ###
| 7,256
| 0
| 62.4
| 62.4
| 0.0 |
2007-Dec-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-13 Thu
| ###
| ###
| 1.645
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-12 Wed
| 1.7
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-11 Tue
| ###
| 1.7
| ###
| 1.7
|
|
| ###
| ###
| ### |
2007-Dec-10 Mon
| ###
| 1.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-05 Wed
| ###
| 1.7
| ###
| 1.7
|
|
| ###
| ###
| ### |
2007-Dec-04 Tue
| ###
| 1.7
| ###
| ###
|
|
| 89.5
| 89.5
| 0.0 |
2007-Dec-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-29 Thu
| ###
| ###
| ###
| ###
| 64,950
| 0
| ###
| ###
| 0.0 |
2007-Nov-28 Wed
| 1.725
| 1.73
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2007-Nov-27 Tue
| 1.71
| 1.71
| ###
| 1.7
| 111,089
| 94,981
| ###
| ###
| ### |
2007-Nov-26 Mon
| ###
| 1.72
| ###
| 1.7
| 57,651
| 49,579
| 86.2
| 86.2
| ### |
2007-Nov-23 Fri
| ###
| ###
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2007-Nov-22 Thu
| ###
| ###
| ###
| ###
| 72,059
| 0
| ###
| ###
| 0.0 |
2007-Nov-21 Wed
| ###
| ###
| ###
| ###
|
|
| 40.5
| 40.5
| 0.0 |
2007-Nov-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-19 Mon
| 1.7
| 1.7
| ###
| ###
| 56,880
| 48,348
| 25.5
| 25.5
| 0.0 |
2007-Nov-16 Fri
| 1.7
| 1.71
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2007-Nov-15 Thu
| 1.7
| 1.7
| ###
| ###
| 18,942
| ###
| 14.5
| 14.5
| 0.0 |
2007-Nov-14 Wed
| 1.7
| 1.7
| 1.7
| 1.7
| 31,572
| 53,672
| ###
| ###
| ### |
2007-Nov-13 Tue
| ###
| 1.7
| ###
| 1.7
|
|
| ###
| ###
| ### |
2007-Nov-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-09 Fri
| ###
| ###
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2007-Nov-08 Thu
| ###
| 1.7
| ###
| 1.7
|
|
| ###
| ###
| ### |
2007-Nov-07 Wed
| 1.7
| 1.72
| ###
| 1.7
| 264,679
| 227,623
| ###
| ###
| ### |
2007-Nov-06 Tue
| ###
| ###
| ###
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2007-Nov-05 Mon
| 1.7
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-02 Fri
| 1.76
| 1.76
| 1.71
| 1.72
|
|
| ###
| ###
| 0.1 |
2007-Nov-01 Thu
| 1.78
| 1.8
| 1.78
| 1.79
| 37,629
| 67,355
| 62.4
| 62.4
| 0.1 |
2007-Oct-31 Wed
| 1.8
| 1.8
| 1.79
| 1.79
|
|
| 25.9
| 25.9
| 0.1 |
2007-Oct-30 Tue
| 1.8
| 1.8
| 1.78
| 1.8
| 398,680
| ###
| ###
| ###
| 0.1 |
2007-Oct-29 Mon
| 1.85
| 1.85
| 1.8
| 1.8
| 121,588
| ###
| 16.8
| 16.8
| 0.1 |
2007-Oct-26 Fri
| 1.81
| 1.88
| 1.8
| 1.85
| 1,159,829
| 2,134,085
| ###
| ###
| 0.1 |
2007-Oct-25 Thu
| ###
| ###
| 1.77
| 1.81
| 62,280
| ###
| ###
| ###
| ### |
2007-Oct-24 Wed
| 1.85
| 1.85
| 1.85
| 1.85
| 79,925
| ###
| ###
| ###
| 0.1 |
2007-Oct-23 Tue
| 1.8
| 1.8
| 1.78
| 1.8
| 1,905,359
| ###
| 60.6
| 60.6
| 0.1 |
2007-Oct-22 Mon
| 1.81
| 1.81
| 1.78
| 1.78
|
|
| ###
| ###
| 0.1 |
2007-Oct-19 Fri
| 1.88
| 1.88
| 1.85
| 1.85
|
|
| 22.3
| 22.3
| 0.1 |
2007-Oct-18 Thu
| 1.87
| 1.88
| 1.86
| 1.88
| 742,581
| 1,388,626
| 69.5
| 69.5
| 0.1 |
2007-Oct-17 Wed
| 1.87
| 1.87
| 1.86
| 1.87
| 100,854
| ###
| ###
| ###
| ### |
2007-Oct-16 Tue
| 1.89
| 1.89
| 1.87
| 1.87
|
|
| ###
| ###
| ### |
2007-Oct-15 Mon
| 1.89
| 1.89
| 1.86
| 1.89
| 150,440
| 282,075
| ###
| ###
| ### |
2007-Oct-12 Fri
| 1.85
| ###
| 1.85
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-11 Thu
| 1.85
| 1.86
| 1.85
| 1.85
|
|
| 61.1
| 61.1
| 0.1 |
2007-Oct-10 Wed
| 1.83
| 1.85
| 1.83
| 1.85
|
|
| ###
| ###
| 0.1 |
2007-Oct-09 Tue
| 1.8
| 1.8
| 1.8
| 1.8
| 3,872
| ###
| ###
| ###
| 0.1 |
2007-Oct-08 Mon
| 1.76
| 1.8
| 1.755
| 1.755
|
|
| 34.5
| 34.5
| 0.1 |
2007-Oct-05 Fri
| 1.75
| 1.75
| 1.75
| 1.75
|
|
| 62.8
| 62.8
| 0.1 |
2007-Oct-04 Thu
| 1.74
| 1.77
| 1.74
| 1.75
|
|
| 76.9
| 76.9
| 0.1 |
2007-Oct-03 Wed
| 1.79
| ###
| 1.78
| 1.78
|
|
| 35.7
| 35.7
| 0.1 |
2007-Oct-02 Tue
| 1.8
| 1.8
| 1.79
| 1.79
|
|
| 37.0
| 37.0
| 0.1 |
2007-Oct-01 Mon
| 1.79
| 1.79
| 1.79
| 1.79
| 9,683
| ###
| ###
| ###
| 0.1 |
2007-Sep-28 Fri
| 1.7
| 1.725
| 1.7
| 1.71
| 868,186
| ###
| ###
| ###
| 0.1 |
2007-Sep-27 Thu
| 1.8
| 1.8
| 1.75
| 1.79
| 177,870
| ###
| ###
| ###
| 0.1 |
2007-Sep-26 Wed
| 1.76
| 1.76
| 1.75
| 1.76
|
|
| ###
| ###
| 0.1 |
2007-Sep-25 Tue
| 1.8
| 1.8
| 1.7
| 1.76
|
|
| 17.7
| 17.7
| 0.1 |
2007-Sep-24 Mon
| 1.74
| 1.8
| 1.74
| 1.8
| 44,957
| 79,573
| ###
| ###
| 0.1 |
2007-Sep-21 Fri
| ###
| 1.79
| ###
| 1.74
| 179,242
| 160,421
| ###
| ###
| 0.1 |
2007-Sep-20 Thu
| ###
| ###
| ###
| ###
| 32,240
| 0
| 36.0
| 36.0
| 0.0 |
2007-Sep-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-18 Tue
| ###
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2007-Sep-17 Mon
| ###
| ###
| ###
| ###
| 43,283
| 0
| ###
| ###
| 0.0 |
2007-Sep-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-13 Thu
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2007-Sep-12 Wed
| 1.71
| 1.71
| 1.7
| 1.7
| 420,383
| 716,753
| 38.0
| 38.0
| ### |
2007-Sep-11 Tue
| 1.7
| 1.7
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2007-Sep-10 Mon
| 1.75
| 1.75
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2007-Sep-07 Fri
| 1.8
| 1.8
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
2007-Sep-06 Thu
| 1.8
| 1.8
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2007-Sep-05 Wed
| 1.85
| 1.87
| 1.85
| 1.87
|
|
| ###
| ###
| ### |
2007-Sep-04 Tue
| 1.87
| 1.87
| 1.87
| 1.87
|
|
| 68.0
| 68.0
| ### |
2007-Sep-03 Mon
| 1.77
| 1.87
| 1.77
| 1.87
|
|
| ###
| ###
| ### |
2007-Aug-31 Fri
| ###
| ###
| 1.875
| 1.875
|
|
| ###
| ###
| ### |
2007-Aug-30 Thu
| 1.855
| ###
| 1.85
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2007-Aug-29 Wed
| 1.8
| ###
| 1.8
| ###
| 166,652
| 149,986
| 91.4
| 91.4
| 0.0 |
2007-Aug-28 Tue
| 1.85
| ###
| 1.85
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-27 Mon
| 1.87
| ###
| 1.85
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-24 Fri
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2007-Aug-23 Thu
| 1.74
| ###
| ###
| ###
|
|
| 97.9
| 97.9
| 0.0 |
2007-Aug-22 Wed
| 1.7
| 1.73
| ###
| 1.73
| 32,052
| 27,724
| ###
| ###
| ### |
2007-Aug-21 Tue
| ###
| 1.7
| ###
| 1.7
| 27,823
| 23,649
| 87.5
| 87.5
| ### |
2007-Aug-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-17 Fri
| 1.7
| 1.7
| 1.51
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-16 Thu
| 1.7
| 1.7
| 1.59
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2007-Aug-15 Wed
| 1.85
| 1.85
| 1.75
| 1.75
| 48,689
| 87,640
| 28.5
| 28.5
| 0.1 |
2007-Aug-14 Tue
| 1.85
| ###
| 1.85
| 1.87
| 95,475
| ###
| 83.5
| 83.5
| ### |
2007-Aug-13 Mon
| ###
| ###
| 1.925
| 1.925
|
|
| ###
| ###
| 0.1 |
2007-Aug-10 Fri
| 2
| 2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-09 Thu
| 2
| ###
| 2
| ###
|
|
| 64.6
| 64.6
| 0.0 |
2007-Aug-08 Wed
| ###
| ###
| ###
| ###
| 183,057
| 0
| ###
| ###
| 0.0 |
2007-Aug-07 Tue
| ###
| ###
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2007-Aug-06 Mon
| 2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-03 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2007-Aug-02 Thu
| 2.2
| 2.2
| ###
| ###
|
|
| 36.5
| 36.5
| 0.0 |
2007-Aug-01 Wed
| ###
| ###
| ###
| ###
|
|
| 90.9
| 90.9
| 0.0 |
2007-Jul-31 Tue
| ###
| 2.22
| ###
| 2.22
| 196,858
| ###
| ###
| ###
| 0.2 |
2007-Jul-30 Mon
| ###
| ###
| ###
| ###
| 127,345
| 0
| 85.2
| 85.2
| 0.0 |
2007-Jul-27 Fri
| ###
| ###
| ###
| ###
| 94,988
| 0
| 73.1
| 73.1
| 0.0 |
2007-Jul-26 Thu
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2007-Jul-25 Wed
| ###
| ###
| ###
| ###
| 54,746
| 0
| ###
| ###
| 0.0 |
2007-Jul-24 Tue
| ###
| ###
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2007-Jul-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-20 Fri
| ###
| ###
| ###
| ###
| 17,521
| 0
| ###
| ###
| 0.0 |
2007-Jul-19 Thu
| ###
| ###
| ###
| ###
| 15,955
| 0
| 29.5
| 29.5
| 0.0 |
2007-Jul-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-17 Tue
| 2.2
| 2.2
| ###
| ###
|
|
| 13.2
| 13.2
| 0.0 |
2007-Jul-16 Mon
| 2.2
| 2.2
| 2.2
| 2.2
| 746
| 1,641
| ###
| ###
| 0.2 |
2007-Jul-13 Fri
| 2.2
| 2.22
| 2.2
| 2.2
|
|
| 67.1
| 67.1
| 0.2 |
2007-Jul-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-10 Tue
| 2.24
| 2.24
| 2.2
| 2.2
|
|
| 21.2
| 21.2
| 0.2 |
2007-Jul-09 Mon
| 2.29
| 2.29
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2007-Jul-06 Fri
| 2.25
| ###
| 2.25
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-05 Thu
| 2.21
| 2.24
| 2.21
| 2.24
|
|
| 75.4
| 75.4
| ### |
2007-Jul-04 Wed
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2007-Jul-03 Tue
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2007-Jul-02 Mon
| ###
| ###
| 2.2
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-29 Fri
| 2.25
| ###
| 2.2
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2007-Jun-28 Thu
| 2.2
| 2.22
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2007-Jun-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-25 Mon
| ###
| 2.2
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2007-Jun-22 Fri
| ###
| 2.25
| ###
| 2.2
| 308,071
| 346,579
| ###
| ###
| 0.2 |
2007-Jun-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-18 Mon
| ###
| ###
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2007-Jun-15 Fri
| ###
| ###
| ###
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2007-Jun-14 Thu
| ###
| ###
| ###
| ###
| 254,750
| 0
| 66.9
| 66.9
| 0.0 |
2007-Jun-13 Wed
| ###
| ###
| ###
| ###
| 17,743
| 0
| ###
| ###
| 0.0 |
2007-Jun-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-08 Fri
| ###
| ###
| ###
| ###
| 28,154
| 0
| ###
| ###
| 0.0 |
2007-Jun-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-06 Wed
| ###
| ###
| ###
| ###
| 204,350
| 0
| 36.1
| 36.1
| 0.0 |
2007-Jun-05 Tue
| ###
| 2.2
| ###
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2007-Jun-04 Mon
| ###
| 2.2
| ###
| ###
| 1,062,788
| ###
| 94.1
| 94.1
| 0.0 |
2007-Jun-01 Fri
| ###
| ###
| ###
| ###
|
|
| 62.7
| 62.7
| 0.0 |
2007-May-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-30 Wed
| ###
| 2.25
| ###
| ###
| 65,640
| 73,845
| ###
| ###
| 0.0 |
2007-May-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-25 Fri
| ###
| ###
| ###
| ###
| 16,926
| 0
| ###
| ###
| 0.0 |
2007-May-24 Thu
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2007-May-23 Wed
| 2.25
| 2.25
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2007-May-22 Tue
| 2.27
| 2.28
| 2.25
| 2.25
|
|
| 31.6
| 31.6
| ### |
2007-May-21 Mon
| 2.29
| ###
| 2.27
| 2.28
|
|
| 33.7
| 33.7
| 0.2 |
2007-May-18 Fri
| 2.48
| 2.48
| ###
| 2.28
|
|
| 2.5
| 2.5
| 0.2 |
2007-May-17 Thu
| ###
| 2.45
| ###
| 2.45
|
|
| 90.7
| 90.7
| 0.2 |
2007-May-16 Wed
| ###
| ###
| ###
| ###
| 129,855
| 0
| 97.8
| 97.8
| 0.0 |
2007-May-15 Tue
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2007-May-14 Mon
| ###
| ###
| ###
| ###
| 530,880
| 0
| ###
| ###
| 0.0 |
2007-May-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-09 Wed
| ###
| ###
| ###
| ###
| 107,558
| 0
| 66.6
| 66.6
| 0.0 |
2007-May-08 Tue
| ###
| ###
| 2
| ###
| 636,077
| 636,077
| ###
| ###
| 0.0 |
2007-May-07 Mon
| 2
| ###
| ###
| ###
| 250,047
| 0
| ###
| ###
| 0.0 |
2007-May-04 Fri
| ###
| ###
| ###
| ###
| 81,840
| 0
| 22.9
| 22.9
| 0.0 |
2007-May-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-02 Wed
| ###
| ###
| ###
| ###
| 58,443
| 0
| 23.8
| 23.8
| 0.0 |
2007-May-01 Tue
| ###
| ###
| ###
| ###
|
|
| 91.9
| 91.9
| 0.0 |
2007-Apr-30 Mon
| 1.975
| 1.975
| ###
| ###
| 40,177
| 39,674
| ###
| ###
| 0.0 |
2007-Apr-27 Fri
| 2
| 2
| 2
| 2
|
|
| 71.7
| 71.7
| 0.1 |
2007-Apr-26 Thu
| 2
| 2
| ###
| 2
|
|
| 69.8
| 69.8
| 0.1 |
2007-Apr-24 Tue
| 2
| ###
| 2
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2007-Apr-23 Mon
| ###
| ###
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2007-Apr-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-19 Thu
| ###
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2007-Apr-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-17 Tue
| ###
| ###
| 2
| 2
|
|
| 32.4
| 32.4
| 0.1 |
2007-Apr-16 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-13 Fri
| ###
| ###
| 2
| 2
| 128,543
| 128,543
| ###
| ###
| 0.1 |
2007-Apr-12 Thu
| ###
| ###
| ###
| ###
| 1,644,284
| 0
| ###
| ###
| 0.0 |
2007-Apr-11 Wed
| ###
| ###
| ###
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2007-Apr-10 Tue
| ###
| ###
| ###
| ###
| 19,173
| 0
| 77.7
| 77.7
| 0.0 |
2007-Apr-05 Thu
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2007-Apr-04 Wed
| ###
| ###
| ###
| ###
|
|
| 62.8
| 62.8
| 0.0 |
2007-Apr-03 Tue
| ###
| ###
| ###
| ###
| 247,077
| 0
| ###
| ###
| 0.0 |
2007-Apr-02 Mon
| ###
| ###
| ###
| ###
|
|
| 88.3
| 88.3
| 0.0 |
2007-Mar-30 Fri
| 1.925
| ###
| 1.925
| ###
|
|
| 94.8
| 94.8
| 0.0 |
2007-Mar-29 Thu
| ###
| ###
| 1.85
| ###
|
|
| 63.9
| 63.9
| 0.0 |
2007-Mar-28 Wed
| 1.83
| ###
| 1.83
| 1.885
|
|
| ###
| ###
| 0.1 |
2007-Mar-27 Tue
| 1.85
| 1.85
| 1.8
| 1.84
| 113,886
| 207,841
| 32.7
| 32.7
| ### |
2007-Mar-26 Mon
| 1.85
| ###
| 1.85
| 1.85
|
|
| 66.6
| 66.6
| 0.1 |
2007-Mar-23 Fri
| 1.845
| 1.85
| 1.845
| 1.85
|
|
| ###
| ###
| 0.1 |
2007-Mar-22 Thu
| 1.83
| 1.84
| 1.83
| 1.84
|
|
| ###
| ###
| ### |
2007-Mar-21 Wed
| 1.83
| 1.83
| 1.83
| 1.83
| 2,740
| ###
| ###
| ###
| ### |
2007-Mar-20 Tue
| 1.81
| 1.83
| 1.81
| 1.82
|
|
| 73.3
| 73.3
| ### |
2007-Mar-19 Mon
| 1.81
| 1.84
| 1.81
| 1.82
|
|
| ###
| ###
| ### |
2007-Mar-16 Fri
| 1.8
| 1.845
| 1.8
| 1.84
|
|
| ###
| ###
| ### |
2007-Mar-15 Thu
| 1.78
| 1.83
| 1.78
| 1.83
|
|
| 86.0
| 86.0
| ### |
2007-Mar-14 Wed
| 1.78
| 1.83
| 1.78
| 1.83
|
|
| 90.1
| 90.1
| ### |
2007-Mar-13 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-12 Mon
| 1.8
| 1.83
| 1.8
| 1.83
|
|
| ###
| ###
| ### |
2007-Mar-09 Fri
| 1.76
| 1.83
| 1.76
| 1.83
| 33,979
| ###
| ###
| ###
| ### |
2007-Mar-08 Thu
| 1.78
| 1.83
| 1.76
| 1.83
|
|
| ###
| ###
| ### |
2007-Mar-07 Wed
| 1.75
| 1.78
| 1.75
| 1.78
|
|
| ###
| ###
| 0.1 |
2007-Mar-06 Tue
| 1.74
| 1.74
| ###
| ###
|
|
| 7.3
| 7.3
| 0.0 |
2007-Mar-05 Mon
| 1.8
| 1.8
| 1.74
| 1.75
|
|
| 36.6
| 36.6
| 0.1 |
2007-Mar-02 Fri
| 1.79
| 1.85
| 1.76
| 1.85
| 316,440
| 571,174
| 90.8
| 90.8
| 0.1 |
2007-Mar-01 Thu
| 1.85
| 1.855
| 1.79
| 1.855
| 907,748
| 1,654,370
| 69.9
| 69.9
| 0.1 |
2007-Feb-28 Wed
| ###
| 1.88
| ###
| 1.88
| 115,350
| 108,429
| 97.3
| 97.3
| 0.1 |
2007-Feb-27 Tue
| 1.82
| 1.85
| 1.81
| 1.85
| 104,187
| ###
| 83.4
| 83.4
| 0.1 |
2007-Feb-26 Mon
| 1.79
| 1.82
| 1.75
| 1.82
|
|
| 78.1
| 78.1
| ### |
2007-Feb-23 Fri
| 1.76
| 1.77
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
2007-Feb-22 Thu
| 1.7
| 1.77
| ###
| 1.77
|
|
| ###
| ###
| ### |
2007-Feb-21 Wed
| 1.72
| 1.725
| 1.72
| 1.72
|
|
| 72.5
| 72.5
| 0.1 |
2007-Feb-20 Tue
| 1.77
| 1.77
| 1.73
| 1.75
| 98,228
| ###
| ###
| ###
| 0.1 |
2007-Feb-19 Mon
| 1.75
| 1.78
| ###
| 1.78
| 193,225
| 171,970
| ###
| ###
| 0.1 |
2007-Feb-16 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-15 Thu
| 1.83
| 1.83
| 1.75
| 1.8
|
|
| ###
| ###
| 0.1 |
2007-Feb-14 Wed
| ###
| 1.85
| 1.8
| 1.83
|
|
| ###
| ###
| ### |
2007-Feb-13 Tue
| 1.84
| 1.85
| 1.785
| 1.85
|
|
| 72.6
| 72.6
| 0.1 |
2007-Feb-12 Mon
| 1.85
| 1.855
| 1.82
| 1.84
|
|
| 34.3
| 34.3
| ### |
2007-Feb-09 Fri
| 1.85
| 1.85
| 1.81
| 1.85
|
|
| ###
| ###
| 0.1 |
2007-Feb-08 Thu
| 1.88
| 1.88
| 1.81
| 1.86
| 129,323
| ###
| ###
| ###
| 0.1 |
2007-Feb-07 Wed
| 1.83
| ###
| 1.82
| ###
| 1,254,987
| ###
| ###
| ###
| 0.0 |
2007-Feb-06 Tue
| 1.85
| 1.85
| 1.81
| 1.85
|
|
| ###
| ###
| 0.1 |
2007-Feb-05 Mon
| 1.85
| 1.86
| 1.84
| 1.85
| 230,141
| ###
| 72.1
| 72.1
| 0.1 |
2007-Feb-02 Fri
| 1.85
| 1.87
| 1.85
| 1.85
| 195,781
| 364,152
| 65.7
| 65.7
| 0.1 |
2007-Feb-01 Thu
| 1.83
| 1.88
| 1.83
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2007-Jan-31 Wed
| ###
| ###
| 1.84
| 1.88
| 318,276
| ###
| 16.1
| 16.1
| 0.1 |
2007-Jan-30 Tue
| ###
| ###
| ###
| ###
| 95,250
| 0
| ###
| ###
| 0.0 |
2007-Jan-29 Mon
| 1.89
| ###
| 1.89
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-25 Thu
| 1.84
| 1.85
| 1.84
| 1.85
| 110,220
| 203,355
| ###
| ###
| 0.1 |
2007-Jan-24 Wed
| 1.85
| 1.87
| 1.84
| 1.84
|
|
| ###
| ###
| ### |
2007-Jan-23 Tue
| 1.82
| 1.87
| 1.82
| 1.84
|
|
| ###
| ###
| ### |
2007-Jan-22 Mon
| 1.78
| 1.82
| 1.78
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-19 Fri
| 1.74
| 1.85
| 1.74
| 1.78
| 200,820
| 360,471
| 84.5
| 84.5
| 0.1 |
2007-Jan-18 Thu
| 1.74
| 1.75
| 1.74
| 1.74
|
|
| 68.4
| 68.4
| 0.1 |
2007-Jan-17 Wed
| 1.75
| 1.76
| 1.73
| 1.73
|
|
| ###
| ###
| ### |
2007-Jan-16 Tue
| 1.74
| 1.76
| 1.72
| 1.75
| 130,920
| ###
| 66.6
| 66.6
| 0.1 |
2007-Jan-15 Mon
| 1.7
| 1.76
| 1.7
| 1.745
|
|
| 85.4
| 85.4
| 0.1 |
2007-Jan-12 Fri
| 1.7
| ###
| ###
| 1.7
|
|
| ###
| ###
| ### |
2007-Jan-11 Thu
| ###
| 1.72
| ###
| 1.7
|
|
| ###
| ###
| ### |
2007-Jan-10 Wed
| 1.78
| 1.78
| 1.7
| 1.7
| 158,647
| 276,045
| 9.6
| 9.6
| ### |
2007-Jan-09 Tue
| 1.8
| 1.8
| 1.775
| 1.8
| 252,275
| 450,941
| 65.6
| 65.6
| 0.1 |
2007-Jan-08 Mon
| ###
| 1.8
| ###
| 1.77
|
|
| 95.7
| 95.7
| ### |
2007-Jan-05 Fri
| ###
| 1.7
| ###
| ###
| 457,340
| ###
| 83.3
| 83.3
| 0.0 |
2007-Jan-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-03 Wed
| ###
| ###
| ###
| ###
| 456,559
| 0
| 72.7
| 72.7
| 0.0 |
2007-Jan-02 Tue
| ###
| 1.575
| 1.55
| 1.575
| 180,386
| 281,853
| ###
| ###
| 0.1 |
2006-Dec-29 Fri
| 1.57
| 1.57
| ###
| ###
| 528,270
| ###
| 23.6
| 23.6
| 0.0 |
2006-Dec-28 Thu
| ###
| ###
| 1.58
| 1.58
| 294,041
| ###
| 21.0
| 21.0
| 0.1 |
2006-Dec-27 Wed
| ###
| ###
| 1.585
| 1.585
|
|
| ###
| ###
| ### |
2006-Dec-22 Fri
| ###
| ###
| 1.58
| 1.58
| 225,781
| ###
| ###
| ###
| 0.1 |
2006-Dec-21 Thu
| 1.55
| ###
| 1.55
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-20 Wed
| 1.59
| ###
| 1.55
| 1.58
|
|
| ###
| ###
| 0.1 |
2006-Dec-19 Tue
| 1.55
| ###
| 1.55
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-18 Mon
| 1.51
| 1.555
| 1.5
| 1.55
| 1,357,786
| ###
| ###
| ###
| ### |
2006-Dec-15 Fri
| ###
| ###
| 1.47
| 1.5
|
|
| 1.3
| 1.3
| 0.1 |
|