End of day Prices (full format), 600 Days for (RSG) RESOLUTE MINING LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.05 |
2009-Oct-29 Thu
| 0.685
| ###
| 0.645
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2009-Oct-28 Wed
| 0.76
| 0.76
| ###
| ###
|
|
| 9.4
| 9.4
| 0.0 |
2009-Oct-27 Tue
| 0.78
| 0.785
| 0.745
| ###
| 2,177,784
| ###
| ###
| ###
| 0.0 |
2009-Oct-26 Mon
| ###
| 0.81
| 0.785
| 0.81
| 1,081,580
| ###
| 74.4
| 74.4
| 0.1 |
2009-Oct-23 Fri
| ###
| ###
| ###
| ###
| 3,225,244
| 0
| 78.7
| 78.7
| 0.0 |
2009-Oct-22 Thu
| 0.775
| ###
| 0.77
| 0.79
|
|
| ###
| ###
| ### |
2009-Oct-21 Wed
| ###
| 0.77
| ###
| 0.77
| 4,856,129
| ###
| 71.7
| 71.7
| 0.1 |
2009-Oct-20 Tue
| 0.74
| 0.78
| 0.74
| 0.77
|
|
| ###
| ###
| 0.1 |
2009-Oct-19 Mon
| 0.72
| 0.74
| 0.72
| ###
| 3,477,856
| ###
| ###
| ###
| 0.0 |
2009-Oct-16 Fri
| ###
| 0.73
| ###
| 0.725
| 2,556,324
| 933,058
| ###
| ###
| ### |
2009-Oct-15 Thu
| 0.75
| 0.75
| 0.685
| 0.725
| 4,265,649
| ###
| ###
| ###
| ### |
2009-Oct-14 Wed
| 0.73
| 0.745
| 0.725
| 0.745
|
|
| ###
| ###
| ### |
2009-Oct-13 Tue
| 0.74
| 0.74
| 0.72
| 0.72
|
|
| 16.0
| 16.0
| ### |
2009-Oct-12 Mon
| 0.71
| 0.74
| ###
| 0.72
| 4,488,246
| 1,660,651
| ###
| ###
| ### |
2009-Oct-09 Fri
| 0.73
| 0.74
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2009-Oct-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-06 Tue
| ###
| ###
| 0.625
| 0.625
| 1,141,655
| ###
| ###
| ###
| 0.0 |
2009-Oct-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-02 Fri
| ###
| ###
| ###
| ###
| 608,647
| 0
| 82.2
| 82.2
| 0.0 |
2009-Oct-01 Thu
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2009-Sep-30 Wed
| ###
| 0.625
| ###
| 0.625
|
|
| ###
| ###
| 0.0 |
2009-Sep-29 Tue
| 0.625
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-28 Mon
| ###
| ###
| ###
| ###
| 556,687
| 0
| 23.5
| 23.5
| 0.0 |
2009-Sep-25 Fri
| ###
| ###
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2009-Sep-24 Thu
| ###
| ###
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2009-Sep-23 Wed
| ###
| ###
| ###
| ###
| 5,732,970
| 0
| 92.9
| 92.9
| 0.0 |
2009-Sep-22 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Sep-21 Mon
| 0.625
| ###
| ###
| ###
| 848,046
| 0
| ###
| ###
| 0.0 |
2009-Sep-18 Fri
| ###
| ###
| 0.625
| 0.645
|
|
| 11.1
| 11.1
| ### |
2009-Sep-17 Thu
| ###
| 0.685
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-16 Wed
| ###
| ###
| ###
| ###
| 3,150,680
| 0
| 91.4
| 91.4
| 0.0 |
2009-Sep-15 Tue
| ###
| ###
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2009-Sep-14 Mon
| ###
| ###
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2009-Sep-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-10 Thu
| ###
| ###
| ###
| ###
| 2,129,027
| 0
| 21.6
| 21.6
| 0.0 |
2009-Sep-09 Wed
| 0.645
| 0.645
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2009-Sep-08 Tue
| ###
| 0.645
| 0.625
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2009-Sep-07 Mon
| ###
| ###
| ###
| ###
|
|
| 9.0
| 9.0
| 0.0 |
2009-Sep-04 Fri
| 0.685
| 0.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-03 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Sep-02 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Sep-01 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Aug-31 Mon
| ###
| ###
| ###
| ###
| 10,051
| 0
| 72.3
| 72.3
| 0.0 |
2009-Aug-28 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Aug-27 Thu
| 0.675
| 0.675
| ###
| ###
| 951,786
| 321,227
| 5.3
| 5.3
| 0.0 |
2009-Aug-26 Wed
| ###
| ###
| ###
| ###
| 1,353,571
| 0
| ###
| ###
| 0.0 |
2009-Aug-25 Tue
| ###
| ###
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2009-Aug-24 Mon
| ###
| ###
| ###
| ###
| 368,655
| 0
| 66.0
| 66.0
| 0.0 |
2009-Aug-21 Fri
| 0.585
| ###
| 0.58
| 0.59
| 413,654
| 119,959
| ###
| ###
| 0.0 |
2009-Aug-20 Thu
| 0.57
| 0.57
| 0.56
| 0.57
|
|
| 73.6
| 73.6
| ### |
2009-Aug-19 Wed
| 0.57
| 0.575
| 0.56
| 0.57
| 193,521
| 109,823
| ###
| ###
| ### |
2009-Aug-18 Tue
| 0.57
| 0.575
| 0.56
| ###
| 368,579
| ###
| 31.6
| 31.6
| 0.0 |
2009-Aug-17 Mon
| 0.59
| ###
| 0.57
| 0.58
| 555,880
| 158,425
| ###
| ###
| ### |
2009-Aug-14 Fri
| ###
| ###
| 0.585
| 0.59
|
|
| ###
| ###
| 0.0 |
2009-Aug-13 Thu
| ###
| ###
| 0.585
| 0.59
|
|
| 18.7
| 18.7
| 0.0 |
2009-Aug-12 Wed
| ###
| 0.625
| ###
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2009-Aug-11 Tue
| 0.59
| ###
| 0.575
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-10 Mon
| ###
| ###
| 0.585
| 0.59
|
|
| ###
| ###
| 0.0 |
2009-Aug-07 Fri
| ###
| ###
| 0.59
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2009-Aug-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-05 Wed
| ###
| ###
| ###
| ###
| 910,255
| 0
| 21.6
| 21.6
| 0.0 |
2009-Aug-04 Tue
| ###
| ###
| 0.625
| 0.645
| 1,080,526
| ###
| ###
| ###
| ### |
2009-Aug-03 Mon
| ###
| 0.655
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-31 Fri
| ###
| ###
| ###
| ###
| 775,620
| 0
| ###
| ###
| 0.0 |
2009-Jul-30 Thu
| 0.58
| ###
| 0.58
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-29 Wed
| ###
| ###
| 0.57
| 0.575
| 422,878
| 120,520
| 11.7
| 11.7
| ### |
2009-Jul-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-24 Fri
| ###
| ###
| ###
| 0.625
| 406,383
| 0
| ###
| ###
| 0.0 |
2009-Jul-23 Thu
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2009-Jul-22 Wed
| ###
| ###
| 0.625
| ###
| 152,687
| ###
| 28.5
| 28.5
| 0.0 |
2009-Jul-21 Tue
| 0.645
| 0.645
| ###
| ###
| 370,549
| ###
| ###
| ###
| 0.0 |
2009-Jul-20 Mon
| ###
| ###
| ###
| ###
|
|
| 7.2
| 7.2
| 0.0 |
2009-Jul-17 Fri
| ###
| ###
| ###
| ###
| 468,322
| 0
| ###
| ###
| 0.0 |
2009-Jul-16 Thu
| ###
| ###
| 0.685
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2009-Jul-15 Wed
| ###
| 0.685
| ###
| ###
| 1,110,022
| 380,182
| 95.8
| 95.8
| 0.0 |
2009-Jul-14 Tue
| 0.59
| ###
| 0.58
| ###
| 635,273
| 184,229
| 76.7
| 76.7
| 0.0 |
2009-Jul-13 Mon
| 0.56
| 0.575
| 0.55
| 0.56
|
|
| 81.4
| 81.4
| ### |
2009-Jul-10 Fri
| 0.53
| 0.55
| 0.525
| 0.54
| 519,040
| 278,984
| ###
| ###
| 0.0 |
2009-Jul-09 Thu
| 0.545
| 0.545
| ###
| 0.52
| 833,052
| ###
| ###
| ###
| 0.0 |
2009-Jul-08 Wed
| 0.58
| 0.58
| 0.545
| 0.56
| 293,323
| ###
| ###
| ###
| ### |
2009-Jul-07 Tue
| ###
| ###
| 0.56
| 0.58
|
|
| 7.6
| 7.6
| ### |
2009-Jul-06 Mon
| ###
| ###
| ###
| ###
| 180,143
| 0
| ###
| ###
| 0.0 |
2009-Jul-03 Fri
| ###
| ###
| ###
| 0.625
| 159,657
| 0
| ###
| ###
| 0.0 |
2009-Jul-02 Thu
| ###
| 0.645
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-01 Wed
| ###
| 0.645
| 0.625
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2009-Jun-30 Tue
| ###
| ###
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2009-Jun-29 Mon
| ###
| 0.655
| ###
| 0.655
| 760,344
| ###
| 92.4
| 92.4
| ### |
2009-Jun-26 Fri
| ###
| 0.625
| 0.585
| 0.625
| 1,062,047
| ###
| 85.7
| 85.7
| 0.0 |
2009-Jun-25 Thu
| ###
| ###
| 0.57
| ###
| 717,386
| 204,455
| 67.5
| 67.5
| 0.0 |
2009-Jun-24 Wed
| ###
| ###
| 0.575
| ###
|
|
| 8.8
| 8.8
| 0.0 |
2009-Jun-23 Tue
| ###
| ###
| ###
| ###
| 952,023
| 0
| ###
| ###
| 0.0 |
2009-Jun-22 Mon
| 0.7
| 0.7
| ###
| ###
| 1,060,240
| 371,084
| ###
| ###
| 0.0 |
2009-Jun-19 Fri
| 0.7
| 0.7
| 0.655
| ###
| 1,059,286
| ###
| 11.3
| 11.3
| 0.0 |
2009-Jun-18 Thu
| 0.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-17 Wed
| ###
| ###
| ###
| 0.71
| 870,754
| 0
| 37.1
| 37.1
| ### |
2009-Jun-16 Tue
| 0.75
| 0.75
| ###
| ###
|
|
| 13.8
| 13.8
| 0.0 |
2009-Jun-15 Mon
| 0.73
| 0.77
| 0.73
| 0.755
|
|
| 88.1
| 88.1
| ### |
2009-Jun-12 Fri
| 0.74
| 0.74
| 0.725
| 0.73
| 655,353
| 480,046
| 26.3
| 26.3
| 0.1 |
2009-Jun-11 Thu
| 0.73
| 0.76
| 0.73
| 0.73
| 1,259,723
| ###
| ###
| ###
| 0.1 |
2009-Jun-10 Wed
| 0.73
| 0.73
| 0.72
| 0.725
|
|
| ###
| ###
| ### |
2009-Jun-09 Tue
| ###
| ###
| ###
| 0.725
| 527,679
| 0
| ###
| ###
| ### |
2009-Jun-05 Fri
| 0.73
| 0.74
| 0.73
| 0.73
|
|
| 69.9
| 69.9
| 0.1 |
2009-Jun-04 Thu
| 0.72
| 0.73
| 0.71
| 0.72
|
|
| ###
| ###
| ### |
2009-Jun-03 Wed
| 0.72
| 0.74
| 0.72
| 0.73
|
|
| ###
| ###
| 0.1 |
2009-Jun-02 Tue
| 0.73
| 0.74
| 0.725
| 0.74
|
|
| 74.4
| 74.4
| 0.1 |
2009-Jun-01 Mon
| 0.71
| 0.73
| 0.7
| 0.73
| 1,531,622
| ###
| 78.0
| 78.0
| 0.1 |
2009-May-29 Fri
| 0.72
| 0.72
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2009-May-28 Thu
| 0.72
| 0.72
| 0.7
| 0.7
| 850,678
| 603,981
| 16.2
| 16.2
| ### |
2009-May-27 Wed
| 0.71
| 0.72
| 0.7
| 0.72
| 769,128
| 546,080
| ###
| ###
| ### |
2009-May-26 Tue
| ###
| 0.72
| ###
| 0.71
|
|
| ###
| ###
| ### |
2009-May-25 Mon
| 0.74
| 0.74
| ###
| ###
|
|
| 6.2
| 6.2
| 0.0 |
2009-May-22 Fri
| 0.74
| 0.75
| 0.73
| 0.74
| 1,465,925
| 1,084,784
| 72.4
| 72.4
| 0.1 |
2009-May-21 Thu
| 0.72
| 0.73
| 0.71
| 0.73
| 3,726,873
| 2,683,348
| ###
| ###
| 0.1 |
2009-May-20 Wed
| ###
| 0.71
| 0.675
| 0.7
| 403,656
| ###
| 80.7
| 80.7
| ### |
2009-May-19 Tue
| ###
| 0.72
| ###
| ###
| 499,579
| 179,848
| ###
| ###
| 0.0 |
2009-May-18 Mon
| 0.725
| 0.75
| 0.7
| 0.7
|
|
| 21.7
| 21.7
| ### |
2009-May-15 Fri
| 0.78
| 0.78
| 0.7
| ###
|
|
| 4.8
| 4.8
| 0.0 |
2009-May-14 Thu
| 0.775
| 0.775
| 0.775
| 0.775
| 0
|
|
|
| 0.1 |
2009-May-13 Wed
| 0.775
| 0.775
| 0.775
| 0.775
| 0
|
|
|
| 0.1 |
2009-May-12 Tue
| 0.8
| 0.8
| 0.76
| 0.775
|
|
| ###
| ###
| 0.1 |
2009-May-11 Mon
| 0.81
| 0.82
| 0.79
| 0.82
| 286,877
| ###
| 73.7
| 73.7
| 0.1 |
2009-May-08 Fri
| 0.8
| 0.82
| 0.77
| 0.81
| 346,026
| ###
| 68.6
| 68.6
| 0.1 |
2009-May-07 Thu
| 0.825
| ###
| 0.78
| 0.8
|
|
| ###
| ###
| 0.1 |
2009-May-06 Wed
| ###
| 0.82
| 0.775
| 0.82
|
|
| ###
| ###
| 0.1 |
2009-May-05 Tue
| ###
| 0.775
| ###
| 0.755
|
|
| 94.2
| 94.2
| ### |
2009-May-04 Mon
| ###
| ###
| 0.645
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-01 Fri
| ###
| ###
| ###
| ###
| 524,474
| 0
| ###
| ###
| 0.0 |
2009-Apr-30 Thu
| 0.71
| 0.71
| 0.675
| ###
| 544,456
| ###
| ###
| ###
| 0.0 |
2009-Apr-29 Wed
| ###
| 0.74
| 0.7
| ###
| 822,175
| ###
| 64.1
| 64.1
| 0.0 |
2009-Apr-28 Tue
| 0.755
| 0.755
| 0.7
| ###
| 385,448
| ###
| 7.9
| 7.9
| 0.0 |
2009-Apr-27 Mon
| 0.785
| 0.785
| 0.725
| ###
| 647,951
| ###
| 10.0
| 10.0
| 0.0 |
2009-Apr-24 Fri
| 0.8
| 0.81
| 0.78
| 0.78
|
|
| 23.3
| 23.3
| 0.1 |
2009-Apr-23 Thu
| 0.8
| 0.84
| 0.755
| 0.77
| 768,980
| ###
| 11.9
| 11.9
| 0.1 |
2009-Apr-22 Wed
| ###
| ###
| ###
| ###
| 682,187
| 0
| 72.6
| 72.6
| 0.0 |
2009-Apr-21 Tue
| 0.775
| ###
| 0.77
| 0.79
|
|
| 82.3
| 82.3
| ### |
2009-Apr-20 Mon
| 0.76
| 0.76
| 0.73
| 0.76
| 293,985
| ###
| 74.2
| 74.2
| 0.1 |
2009-Apr-17 Fri
| 0.79
| 0.8
| 0.745
| 0.755
| 211,654
| ###
| 12.1
| 12.1
| ### |
2009-Apr-16 Thu
| 0.76
| ###
| 0.76
| 0.8
| 640,182
| ###
| ###
| ###
| 0.1 |
2009-Apr-15 Wed
| 0.7
| 0.77
| 0.7
| 0.75
| 710,550
| 522,254
| 92.3
| 92.3
| ### |
2009-Apr-14 Tue
| ###
| 0.725
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-09 Thu
| 0.685
| ###
| ###
| ###
| 264,129
| 0
| 85.8
| 85.8
| 0.0 |
2009-Apr-08 Wed
| 0.73
| 0.75
| ###
| 0.7
|
|
| 16.4
| 16.4
| ### |
2009-Apr-07 Tue
| 0.72
| 0.74
| ###
| 0.73
|
|
| ###
| ###
| 0.1 |
2009-Apr-06 Mon
| ###
| ###
| 0.71
| 0.755
| 461,753
| 163,922
| 8.2
| 8.2
| ### |
2009-Apr-03 Fri
| 0.825
| 0.83
| 0.78
| 0.82
| 322,347
| 259,489
| 29.3
| 29.3
| 0.1 |
2009-Apr-02 Thu
| 0.83
| 0.855
| 0.83
| 0.84
|
|
| ###
| ###
| ### |
2009-Apr-01 Wed
| 0.82
| 0.82
| 0.78
| 0.82
|
|
| 70.0
| 70.0
| 0.1 |
2009-Mar-31 Tue
| 0.82
| 0.825
| 0.78
| 0.82
|
|
| ###
| ###
| 0.1 |
2009-Mar-30 Mon
| 0.82
| 0.83
| 0.81
| 0.825
|
|
| ###
| ###
| 0.1 |
2009-Mar-27 Fri
| 0.83
| 0.84
| 0.81
| 0.83
| 343,443
| 283,340
| ###
| ###
| ### |
2009-Mar-26 Thu
| 0.83
| 0.84
| 0.81
| 0.83
| 491,689
| 405,643
| 61.9
| 61.9
| ### |
2009-Mar-25 Wed
| 0.78
| 0.85
| 0.78
| 0.82
| 1,392,149
| ###
| 87.4
| 87.4
| 0.1 |
2009-Mar-24 Tue
| 0.78
| 0.785
| 0.76
| 0.78
| 350,587
| 270,828
| 72.3
| 72.3
| 0.1 |
2009-Mar-23 Mon
| 0.74
| 0.84
| ###
| 0.79
|
|
| 90.6
| 90.6
| ### |
2009-Mar-20 Fri
| 0.72
| 0.76
| 0.72
| 0.73
|
|
| 78.1
| 78.1
| 0.1 |
2009-Mar-19 Thu
| 0.72
| 0.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-18 Wed
| ###
| 0.7
| ###
| ###
|
|
| 95.3
| 95.3
| 0.0 |
2009-Mar-17 Tue
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2009-Mar-16 Mon
| 0.56
| 0.59
| 0.56
| 0.585
|
|
| 84.5
| 84.5
| ### |
2009-Mar-13 Fri
| 0.575
| 0.585
| 0.56
| 0.56
| 273,321
| 156,476
| 12.5
| 12.5
| ### |
2009-Mar-12 Thu
| 0.53
| 0.57
| 0.53
| 0.555
|
|
| ###
| ###
| ### |
2009-Mar-11 Wed
| 0.545
| 0.545
| 0.5
| 0.525
| 214,886
| 112,277
| 14.8
| 14.8
| 0.0 |
2009-Mar-10 Tue
| 0.58
| 0.58
| 0.525
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-09 Mon
| 0.56
| 0.58
| 0.555
| 0.58
|
|
| 88.8
| 88.8
| ### |
2009-Mar-06 Fri
| 0.575
| 0.575
| 0.555
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-05 Thu
| ###
| ###
| 0.57
| 0.59
|
|
| 12.2
| 12.2
| 0.0 |
2009-Mar-04 Wed
| ###
| ###
| 0.57
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2009-Mar-03 Tue
| 0.59
| ###
| 0.585
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-02 Mon
| ###
| 0.675
| ###
| ###
| 432,484
| ###
| ###
| ###
| 0.0 |
2009-Feb-27 Fri
| 0.59
| ###
| 0.59
| ###
| 329,125
| ###
| 95.8
| 95.8
| 0.0 |
2009-Feb-26 Thu
| ###
| ###
| 0.58
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-25 Wed
| ###
| ###
| 0.59
| ###
| 676,580
| ###
| 80.4
| 80.4
| 0.0 |
2009-Feb-24 Tue
| ###
| ###
| 0.58
| ###
| 391,970
| 113,671
| ###
| ###
| 0.0 |
2009-Feb-23 Mon
| ###
| ###
| ###
| 0.645
| 607,385
| 0
| 28.0
| 28.0
| ### |
2009-Feb-20 Fri
| ###
| ###
| ###
| ###
| 1,399,572
| 0
| 14.6
| 14.6
| 0.0 |
2009-Feb-19 Thu
| 0.655
| 0.675
| 0.655
| ###
| 697,159
| ###
| ###
| ###
| 0.0 |
2009-Feb-18 Wed
| 0.645
| ###
| ###
| ###
| 878,129
| 0
| 21.4
| 21.4
| 0.0 |
2009-Feb-17 Tue
| 0.645
| ###
| ###
| ###
| 756,056
| 0
| ###
| ###
| 0.0 |
2009-Feb-16 Mon
| ###
| ###
| ###
| 0.645
| 573,788
| 0
| ###
| ###
| ### |
2009-Feb-13 Fri
| ###
| ###
| 0.55
| ###
| 560,954
| ###
| ###
| ###
| 0.0 |
2009-Feb-12 Thu
| ###
| ###
| ###
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2009-Feb-11 Wed
| 0.58
| ###
| 0.58
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-10 Tue
| 0.57
| 0.58
| 0.53
| 0.57
| 865,974
| ###
| 75.8
| 75.8
| ### |
2009-Feb-09 Mon
| 0.56
| ###
| 0.56
| 0.575
|
|
| 81.9
| 81.9
| ### |
2009-Feb-06 Fri
| 0.52
| 0.57
| 0.52
| 0.56
|
|
| ###
| ###
| ### |
2009-Feb-05 Thu
| 0.48
| 0.52
| ###
| 0.51
| 1,646,251
| 428,025
| ###
| ###
| ### |
2009-Feb-04 Wed
| 0.48
| 0.49
| ###
| 0.48
|
|
| ###
| ###
| 0.0 |
2009-Feb-03 Tue
| 0.47
| 0.51
| 0.47
| 0.485
|
|
| ###
| ###
| 0.0 |
2009-Feb-02 Mon
| ###
| 0.47
| ###
| 0.46
| 5,008,845
| 1,177,078
| ###
| ###
| 0.0 |
2009-Jan-30 Fri
| 0.425
| ###
| 0.42
| 0.425
| 991,078
| 208,126
| 66.9
| 66.9
| ### |
2009-Jan-29 Thu
| 0.425
| 0.44
| 0.4
| 0.42
| 1,719,681
| ###
| 31.5
| 31.5
| ### |
2009-Jan-28 Wed
| 0.4
| 0.45
| ###
| 0.42
|
|
| ###
| ###
| ### |
2009-Jan-27 Tue
| 0.4
| 0.4
| ###
| 0.4
| 978,147
| 195,629
| 75.1
| 75.1
| 0.0 |
2009-Jan-23 Fri
| 0.4
| 0.4
| ###
| ###
|
|
| 41.4
| 41.4
| 0.0 |
2009-Jan-22 Thu
| ###
| 0.4
| ###
| 0.4
| 808,557
| ###
| 82.3
| 82.3
| 0.0 |
2009-Jan-21 Wed
| 0.41
| 0.41
| ###
| 0.385
|
|
| 8.0
| 8.0
| 0.0 |
2009-Jan-20 Tue
| 0.4
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-19 Mon
| 0.45
| 0.45
| ###
| 0.4
|
|
| 3.4
| 3.4
| 0.0 |
2009-Jan-16 Fri
| 0.46
| ###
| 0.42
| 0.425
|
|
| 6.6
| 6.6
| ### |
2009-Jan-15 Thu
| 0.48
| 0.48
| 0.455
| 0.455
|
|
| 13.1
| 13.1
| 0.0 |
2009-Jan-14 Wed
| 0.5
| 0.5
| 0.48
| 0.485
| 280,740
| ###
| ###
| ###
| 0.0 |
2009-Jan-13 Tue
| 0.5
| 0.5
| 0.49
| 0.5
| 108,120
| ###
| ###
| ###
| 0.0 |
2009-Jan-12 Mon
| 0.56
| 0.56
| ###
| 0.54
| 7,349,652
| ###
| 15.8
| 15.8
| 0.0 |
2009-Jan-09 Fri
| 0.47
| 0.57
| 0.47
| 0.56
|
|
| 98.4
| 98.4
| ### |
2009-Jan-08 Thu
| 0.45
| 0.47
| 0.445
| 0.455
|
|
| ###
| ###
| 0.0 |
2009-Jan-07 Wed
| 0.44
| 0.44
| 0.42
| 0.42
| 422,477
| ###
| 9.3
| 9.3
| ### |
2009-Jan-06 Tue
| 0.45
| 0.48
| 0.4
| 0.425
| 916,884
| 403,428
| ###
| ###
| ### |
2009-Jan-05 Mon
| 0.48
| ###
| 0.425
| 0.425
|
|
| 3.3
| 3.3
| ### |
2009-Jan-02 Fri
| 0.48
| 0.48
| 0.48
| 0.48
| 0
|
|
|
| 0.0 |
2008-Dec-31 Wed
| 0.48
| 0.48
| 0.48
| 0.48
| 0
|
|
|
| 0.0 |
2008-Dec-30 Tue
| 0.48
| 0.48
| 0.48
| 0.48
| 0
|
|
|
| 0.0 |
2008-Dec-29 Mon
| 0.48
| 0.48
| 0.48
| 0.48
| 0
|
|
|
| 0.0 |
2008-Dec-24 Wed
| 0.48
| 0.48
| 0.48
| 0.48
| 0
|
|
|
| 0.0 |
2008-Dec-23 Tue
| 0.48
| 0.48
| 0.48
| 0.48
| 0
|
|
|
| 0.0 |
2008-Dec-22 Mon
| 0.48
| 0.48
| 0.48
| 0.48
| 0
|
|
|
| 0.0 |
2008-Dec-19 Fri
| 0.48
| 0.48
| 0.48
| 0.48
| 0
|
|
|
| 0.0 |
2008-Dec-18 Thu
| 0.48
| 0.48
| 0.48
| 0.48
| 0
|
|
|
| 0.0 |
2008-Dec-17 Wed
| 0.48
| 0.48
| 0.48
| 0.48
| 0
|
|
|
| 0.0 |
2008-Dec-16 Tue
| 0.48
| 0.48
| 0.48
| 0.48
| 0
|
|
|
| 0.0 |
2008-Dec-15 Mon
| 0.48
| 0.48
| 0.48
| 0.48
| 0
|
|
|
| 0.0 |
2008-Dec-12 Fri
| 0.48
| 0.48
| 0.48
| 0.48
| 0
|
|
|
| 0.0 |
2008-Dec-11 Thu
| 0.48
| 0.48
| 0.48
| 0.48
| 0
|
|
|
| 0.0 |
2008-Dec-10 Wed
| 0.48
| 0.48
| 0.48
| 0.48
| 0
|
|
|
| 0.0 |
2008-Dec-09 Tue
| 0.48
| 0.48
| 0.48
| 0.48
| 0
|
|
|
| 0.0 |
2008-Dec-08 Mon
| 0.48
| 0.48
| 0.48
| 0.48
| 0
|
|
|
| 0.0 |
2008-Dec-05 Fri
| 0.48
| 0.48
| 0.48
| 0.48
| 0
|
|
|
| 0.0 |
2008-Dec-04 Thu
| 0.48
| 0.48
| 0.48
| 0.48
| 0
|
|
|
| 0.0 |
2008-Dec-03 Wed
| 0.48
| 0.48
| 0.48
| 0.48
| 0
|
|
|
| 0.0 |
2008-Dec-02 Tue
| 0.48
| 0.48
| 0.48
| 0.48
| 0
|
|
|
| 0.0 |
2008-Dec-01 Mon
| 0.48
| 0.48
| 0.48
| 0.48
| 0
|
|
|
| 0.0 |
2008-Nov-28 Fri
| 0.48
| 0.48
| 0.48
| 0.48
| 0
|
|
|
| 0.0 |
2008-Nov-27 Thu
| 0.48
| 0.48
| 0.48
| 0.48
| 0
|
|
|
| 0.0 |
2008-Nov-26 Wed
| 0.48
| 0.48
| 0.48
| 0.48
| 0
|
|
|
| 0.0 |
2008-Nov-25 Tue
| 0.48
| 0.48
| 0.48
| 0.48
| 0
|
|
|
| 0.0 |
2008-Nov-24 Mon
| 0.48
| 0.48
| 0.48
| 0.48
| 0
|
|
|
| 0.0 |
2008-Nov-21 Fri
| 0.48
| 0.48
| 0.48
| 0.48
| 0
|
|
|
| 0.0 |
2008-Nov-20 Thu
| 0.48
| 0.48
| 0.48
| 0.48
| 0
|
|
|
| 0.0 |
2008-Nov-19 Wed
| 0.48
| 0.48
| 0.48
| 0.48
| 0
|
|
|
| 0.0 |
2008-Nov-18 Tue
| 0.48
| 0.48
| 0.48
| 0.48
| 0
|
|
|
| 0.0 |
2008-Nov-17 Mon
| 0.48
| 0.48
| 0.48
| 0.48
| 0
|
|
|
| 0.0 |
2008-Nov-14 Fri
| 0.48
| 0.48
| 0.48
| 0.48
| 0
|
|
|
| 0.0 |
2008-Nov-13 Thu
| 0.48
| 0.48
| 0.48
| 0.48
| 0
|
|
|
| 0.0 |
2008-Nov-12 Wed
| 0.48
| 0.48
| 0.48
| 0.48
| 0
|
|
|
| 0.0 |
2008-Nov-11 Tue
| 0.48
| 0.48
| 0.48
| 0.48
| 0
|
|
|
| 0.0 |
2008-Nov-10 Mon
| 0.48
| 0.48
| 0.48
| 0.48
| 0
|
|
|
| 0.0 |
2008-Nov-07 Fri
| 0.48
| 0.48
| 0.48
| 0.48
| 0
|
|
|
| 0.0 |
2008-Nov-06 Thu
| 0.48
| 0.48
| 0.48
| 0.48
| 0
|
|
|
| 0.0 |
2008-Nov-05 Wed
| 0.48
| 0.48
| 0.48
| 0.48
| 0
|
|
|
| 0.0 |
2008-Nov-04 Tue
| 0.48
| 0.48
| 0.48
| 0.48
| 0
|
|
|
| 0.0 |
2008-Nov-03 Mon
| 0.48
| 0.48
| 0.48
| 0.48
| 0
|
|
|
| 0.0 |
2008-Oct-31 Fri
| 0.48
| 0.48
| 0.48
| 0.48
| 0
|
|
|
| 0.0 |
2008-Oct-30 Thu
| 0.48
| 0.48
| 0.48
| 0.48
| 0
|
|
|
| 0.0 |
2008-Oct-29 Wed
| 0.48
| 0.48
| 0.48
| 0.48
| 0
|
|
|
| 0.0 |
2008-Oct-28 Tue
| 0.48
| 0.48
| 0.48
| 0.48
| 0
|
|
|
| 0.0 |
2008-Oct-27 Mon
| 0.48
| 0.48
| 0.48
| 0.48
| 0
|
|
|
| 0.0 |
2008-Oct-24 Fri
| 0.48
| 0.48
| 0.48
| 0.48
| 0
|
|
|
| 0.0 |
2008-Oct-23 Thu
| 0.48
| 0.48
| 0.48
| 0.48
| 0
|
|
|
| 0.0 |
2008-Oct-22 Wed
| 0.48
| 0.48
| 0.48
| 0.48
| 0
|
|
|
| 0.0 |
2008-Oct-21 Tue
| 0.48
| 0.48
| 0.48
| 0.48
| 0
|
|
|
| 0.0 |
2008-Oct-20 Mon
| 0.48
| 0.48
| 0.48
| 0.48
| 0
|
|
|
| 0.0 |
2008-Oct-17 Fri
| 0.545
| 0.545
| 0.46
| 0.48
| 575,225
| 289,050
| ###
| ###
| 0.0 |
2008-Oct-16 Thu
| ###
| ###
| 0.53
| 0.54
|
|
| 5.1
| 5.1
| 0.0 |
2008-Oct-15 Wed
| ###
| ###
| 0.645
| 0.645
| 261,579
| 84,359
| 22.4
| 22.4
| ### |
2008-Oct-14 Tue
| ###
| ###
| ###
| 0.655
|
|
| ###
| ###
| ### |
2008-Oct-13 Mon
| 0.75
| 0.75
| ###
| ###
| 202,588
| 75,970
| ###
| ###
| 0.0 |
2008-Oct-10 Fri
| ###
| ###
| 0.55
| 0.74
|
|
| ###
| ###
| 0.1 |
2008-Oct-09 Thu
| 1.045
| 1.045
| 1.045
| 1.045
| 0
|
|
|
| 0.1 |
2008-Oct-08 Wed
| 1.045
| 1.045
| 1.045
| 1.045
| 0
|
|
|
| 0.1 |
2008-Oct-07 Tue
| 1.045
| 1.045
| 1.045
| 1.045
| 0
|
|
|
| 0.1 |
2008-Oct-06 Mon
| 1.045
| 1.045
| 1.045
| 1.045
| 0
|
|
|
| 0.1 |
2008-Oct-03 Fri
| 1.045
| 1.045
| 1.045
| 1.045
| 0
|
|
|
| 0.1 |
2008-Oct-02 Thu
| ###
| ###
| 1.045
| 1.045
|
|
| 0.8
| 0.8
| 0.1 |
2008-Oct-01 Wed
| ###
| ###
| 1.155
| ###
| 225,874
| 130,442
| 73.5
| 73.5
| 0.0 |
2008-Sep-30 Tue
| ###
| ###
| 1.26
| 1.29
| 99,548
| ###
| 16.5
| 16.5
| 0.1 |
2008-Sep-29 Mon
| ###
| ###
| 1.25
| 1.29
| 125,286
| ###
| ###
| ###
| 0.1 |
2008-Sep-26 Fri
| 1.4
| 1.4
| ###
| ###
| 192,772
| 134,940
| 13.8
| 13.8
| 0.0 |
2008-Sep-25 Thu
| 1.425
| 1.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-24 Wed
| 1.49
| ###
| ###
| 1.42
|
|
| ###
| ###
| ### |
2008-Sep-23 Tue
| 1.56
| ###
| 1.445
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-22 Mon
| 1.52
| ###
| 1.5
| 1.52
|
|
| ###
| ###
| 0.1 |
2008-Sep-19 Fri
| 1.345
| 1.445
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-18 Thu
| ###
| 1.525
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-17 Wed
| 1.28
| 1.345
| 1.26
| ###
| 252,958
| 329,477
| 87.2
| 87.2
| 0.0 |
2008-Sep-16 Tue
| 1.26
| 1.285
| 1.225
| 1.28
|
|
| ###
| ###
| ### |
2008-Sep-15 Mon
| 1.22
| 1.27
| 1.21
| 1.25
|
|
| 90.3
| 90.3
| ### |
2008-Sep-12 Fri
| 1.155
| ###
| 1.125
| ###
| 413,177
| ###
| ###
| ###
| 0.0 |
2008-Sep-11 Thu
| 1.225
| 1.27
| ###
| ###
| 271,548
| ###
| 15.9
| 15.9
| 0.0 |
2008-Sep-10 Wed
| 1.26
| 1.29
| 1.2
| 1.225
|
|
| ###
| ###
| 0.1 |
2008-Sep-09 Tue
| ###
| ###
| 1.26
| ###
| 147,557
| ###
| ###
| ###
| 0.0 |
2008-Sep-08 Mon
| ###
| ###
| ###
| ###
|
|
| 86.6
| 86.6
| 0.0 |
2008-Sep-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-04 Thu
| 1.47
| 1.47
| ###
| ###
| 138,920
| ###
| ###
| ###
| 0.0 |
2008-Sep-03 Wed
| 1.485
| 1.485
| 1.375
| 1.45
| 85,343
| 122,040
| 23.9
| 23.9
| ### |
2008-Sep-02 Tue
| 1.5
| 1.5
| 1.455
| 1.48
|
|
| 21.0
| 21.0
| 0.1 |
2008-Sep-01 Mon
| 1.59
| 1.59
| 1.49
| 1.52
| 31,685
| ###
| ###
| ###
| 0.1 |
2008-Aug-29 Fri
| 1.57
| ###
| 1.55
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2008-Aug-28 Thu
| 1.41
| 1.555
| 1.41
| 1.55
| 307,576
| 455,981
| 96.7
| 96.7
| ### |
2008-Aug-27 Wed
| ###
| 1.43
| ###
| 1.385
|
|
| ###
| ###
| 0.1 |
2008-Aug-26 Tue
| ###
| 1.425
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-25 Mon
| ###
| 1.42
| ###
| 1.355
|
|
| ###
| ###
| ### |
2008-Aug-22 Fri
| 1.285
| 1.46
| 1.285
| 1.425
|
|
| 96.2
| 96.2
| ### |
2008-Aug-21 Thu
| 1.29
| ###
| 1.26
| 1.26
| 74,054
| 46,654
| 22.2
| 22.2
| ### |
2008-Aug-20 Wed
| 1.28
| ###
| 1.26
| 1.285
|
|
| ###
| ###
| ### |
2008-Aug-19 Tue
| 1.29
| 1.29
| ###
| 1.22
|
|
| 10.6
| 10.6
| 0.1 |
2008-Aug-18 Mon
| ###
| ###
| 1.255
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2008-Aug-15 Fri
| 1.325
| ###
| 1.25
| ###
| 118,558
| ###
| ###
| ###
| 0.0 |
2008-Aug-14 Thu
| 1.25
| ###
| 1.25
| ###
| 331,641
| 207,275
| 92.7
| 92.7
| 0.0 |
2008-Aug-13 Wed
| ###
| ###
| 1.2
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-12 Tue
| ###
| ###
| ###
| ###
| 113,247
| 0
| ###
| ###
| 0.0 |
2008-Aug-11 Mon
| ###
| 1.44
| ###
| 1.43
| 85,088
| ###
| ###
| ###
| 0.1 |
2008-Aug-08 Fri
| ###
| 1.46
| ###
| 1.46
| 111,972
| ###
| 94.7
| 94.7
| 0.1 |
2008-Aug-07 Thu
| 1.41
| 1.41
| ###
| ###
|
|
| 15.3
| 15.3
| 0.0 |
2008-Aug-06 Wed
| ###
| 1.44
| 1.355
| 1.385
| 179,772
| ###
| ###
| ###
| 0.1 |
2008-Aug-05 Tue
| 1.425
| 1.45
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2008-Aug-04 Mon
| ###
| 1.56
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-01 Fri
| 1.4
| 1.43
| ###
| ###
| 179,047
| ###
| ###
| ###
| 0.0 |
2008-Jul-31 Thu
| ###
| 1.45
| 1.375
| 1.43
|
|
| ###
| ###
| 0.1 |
2008-Jul-30 Wed
| 1.44
| 1.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-29 Tue
| 1.46
| 1.485
| ###
| 1.48
| 259,423
| 192,621
| ###
| ###
| 0.1 |
2008-Jul-28 Mon
| 1.57
| 1.59
| 1.455
| 1.455
| 201,646
| ###
| 5.6
| 5.6
| ### |
2008-Jul-25 Fri
| 1.55
| ###
| 1.525
| ###
| 78,178
| ###
| 88.8
| 88.8
| 0.0 |
2008-Jul-24 Thu
| ###
| 1.625
| 1.56
| ###
| 222,924
| ###
| ###
| ###
| 0.0 |
2008-Jul-23 Wed
| 1.58
| ###
| 1.58
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2008-Jul-22 Tue
| 1.58
| ###
| 1.56
| 1.58
| 299,022
| ###
| ###
| ###
| 0.1 |
2008-Jul-21 Mon
| ###
| ###
| 1.48
| 1.5
|
|
| ###
| ###
| 0.1 |
2008-Jul-18 Fri
| ###
| ###
| ###
| ###
|
|
| 15.6
| 15.6
| 0.0 |
2008-Jul-17 Thu
| 1.7
| ###
| ###
| 1.675
|
|
| ###
| ###
| ### |
2008-Jul-16 Wed
| 1.78
| ###
| ###
| 1.745
| 193,926
| 0
| 23.3
| 23.3
| 0.1 |
2008-Jul-15 Tue
| 1.75
| 1.86
| 1.75
| 1.83
| 381,240
| ###
| 94.6
| 94.6
| ### |
2008-Jul-14 Mon
| ###
| 1.7
| ###
| 1.7
| 189,683
| ###
| ###
| ###
| ### |
2008-Jul-11 Fri
| 1.57
| 1.58
| 1.54
| 1.57
| 387,685
| 604,788
| 65.3
| 65.3
| 0.1 |
2008-Jul-10 Thu
| 1.645
| 1.645
| 1.53
| 1.55
|
|
| 8.5
| 8.5
| ### |
2008-Jul-09 Wed
| 1.75
| 1.75
| ###
| 1.7
|
|
| 21.3
| 21.3
| ### |
2008-Jul-08 Tue
| ###
| ###
| 1.72
| 1.8
| 238,320
| 204,955
| ###
| ###
| 0.1 |
2008-Jul-07 Mon
| 1.88
| 1.945
| 1.86
| ###
| 50,876
| ###
| ###
| ###
| 0.0 |
2008-Jul-04 Fri
| 1.945
| ###
| 1.87
| 1.955
|
|
| ###
| ###
| ### |
2008-Jul-03 Thu
| ###
| 2
| 1.945
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-02 Wed
| 1.985
| ###
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2008-Jul-01 Tue
| 1.955
| ###
| 1.89
| 1.925
|
|
| 29.3
| 29.3
| 0.1 |
2008-Jun-30 Mon
| ###
| ###
| 1.88
| 1.925
|
|
| ###
| ###
| 0.1 |
2008-Jun-27 Fri
| 1.86
| ###
| 1.86
| ###
| 267,577
| 248,846
| 71.3
| 71.3
| 0.0 |
2008-Jun-26 Thu
| 1.86
| 1.945
| 1.85
| 1.85
|
|
| 30.5
| 30.5
| 0.1 |
2008-Jun-25 Wed
| 1.88
| 1.955
| 1.86
| 1.88
| 202,425
| 386,125
| 70.9
| 70.9
| 0.1 |
2008-Jun-24 Tue
| ###
| ###
| 1.85
| 1.885
| 151,086
| 139,754
| 17.8
| 17.8
| 0.1 |
2008-Jun-23 Mon
| ###
| ###
| 1.975
| 2
| 199,028
| 196,540
| ###
| ###
| 0.1 |
2008-Jun-20 Fri
| ###
| 2
| ###
| ###
| 71,022
| 71,022
| 34.5
| 34.5
| 0.0 |
2008-Jun-19 Thu
| ###
| 2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-18 Wed
| ###
| ###
| 1.975
| 1.975
|
|
| 24.6
| 24.6
| ### |
2008-Jun-17 Tue
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2008-Jun-16 Mon
| ###
| ###
| ###
| ###
| 198,788
| 0
| ###
| ###
| 0.0 |
2008-Jun-13 Fri
| ###
| ###
| 2
| 2
| 175,986
| 175,986
| ###
| ###
| 0.1 |
2008-Jun-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-11 Wed
| 2.22
| 2.22
| ###
| ###
| 258,280
| ###
| 10.2
| 10.2
| 0.0 |
2008-Jun-10 Tue
| 2.22
| 2.27
| 2.2
| 2.26
|
|
| 84.9
| 84.9
| ### |
2008-Jun-06 Fri
| 2.21
| 2.23
| ###
| 2.2
| 131,946
| ###
| 36.0
| 36.0
| 0.2 |
2008-Jun-05 Thu
| 2.28
| 2.28
| ###
| ###
| 63,457
| 72,340
| 10.6
| 10.6
| 0.0 |
2008-Jun-04 Wed
| ###
| 2.25
| ###
| 2.2
| 554,543
| ###
| ###
| ###
| 0.2 |
2008-Jun-03 Tue
| ###
| 2.23
| ###
| 2.2
| 161,784
| 180,389
| 86.4
| 86.4
| 0.2 |
2008-Jun-02 Mon
| 2.47
| 2.5
| 2.21
| 2.25
|
|
| ###
| ###
| ### |
2008-May-30 Fri
| ###
| 2.55
| ###
| 2.55
|
|
| 99.0
| 99.0
| 0.2 |
2008-May-29 Thu
| ###
| ###
| ###
| ###
| 36,181
| 0
| 81.5
| 81.5
| 0.0 |
2008-May-28 Wed
| ###
| ###
| ###
| ###
| 142,046
| 0
| 38.6
| 38.6
| 0.0 |
2008-May-27 Tue
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-26 Mon
| ###
| ###
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2008-May-23 Fri
| ###
| 2.21
| ###
| ###
| 131,356
| 145,148
| 79.2
| 79.2
| 0.0 |
2008-May-22 Thu
| ###
| 2.21
| ###
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2008-May-21 Wed
| ###
| ###
| 2
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2008-May-20 Tue
| ###
| ###
| 1.985
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-19 Mon
| ###
| ###
| 1.985
| 2
| 108,441
| 107,627
| 69.4
| 69.4
| 0.1 |
2008-May-16 Fri
| ###
| ###
| ###
| ###
| 143,426
| 0
| ###
| ###
| 0.0 |
2008-May-15 Thu
| 1.875
| ###
| 1.86
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-14 Wed
| 1.89
| ###
| 1.85
| 1.88
|
|
| ###
| ###
| 0.1 |
2008-May-13 Tue
| ###
| ###
| 1.875
| 1.925
| 34,449
| ###
| 81.4
| 81.4
| 0.1 |
2008-May-12 Mon
| 2
| 2
| 1.89
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-09 Fri
| ###
| ###
| ###
| 1.955
| 85,029
| 0
| ###
| ###
| ### |
2008-May-08 Thu
| ###
| ###
| ###
| ###
| 67,524
| 0
| ###
| ###
| 0.0 |
2008-May-07 Wed
| ###
| ###
| ###
| ###
|
|
| 8.9
| 8.9
| 0.0 |
2008-May-06 Tue
| 1.955
| ###
| 1.955
| ###
| 77,780
| 76,029
| 88.6
| 88.6
| 0.0 |
2008-May-05 Mon
| ###
| ###
| ###
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2008-May-02 Fri
| ###
| 1.975
| ###
| 1.975
|
|
| ###
| ###
| ### |
2008-May-01 Thu
| ###
| 1.975
| ###
| 1.975
|
|
| ###
| ###
| ### |
2008-Apr-30 Wed
| 1.89
| 1.945
| 1.875
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2008-Apr-29 Tue
| 1.87
| ###
| 1.87
| ###
| 71,546
| ###
| 87.0
| 87.0
| 0.0 |
2008-Apr-28 Mon
| ###
| ###
| ###
| ###
| 106,021
| 0
| ###
| ###
| 0.0 |
2008-Apr-24 Thu
| ###
| ###
| ###
| 2
|
|
| 80.6
| 80.6
| 0.1 |
2008-Apr-23 Wed
| ###
| ###
| ###
| ###
| 93,954
| 0
| ###
| ###
| 0.0 |
2008-Apr-22 Tue
| ###
| ###
| ###
| ###
|
|
| 9.8
| 9.8
| 0.0 |
2008-Apr-21 Mon
| 2.2
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-18 Fri
| 2.2
| 2.25
| ###
| ###
| 238,589
| ###
| 25.6
| 25.6
| 0.0 |
2008-Apr-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-16 Wed
| ###
| ###
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2008-Apr-15 Tue
| ###
| 2.25
| ###
| 2.25
| 143,028
| ###
| 95.3
| 95.3
| ### |
2008-Apr-14 Mon
| ###
| ###
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2008-Apr-11 Fri
| ###
| 2.26
| ###
| 2.25
| 23,656
| ###
| 93.2
| 93.2
| ### |
2008-Apr-10 Thu
| 2.29
| 2.29
| ###
| 2.24
| 195,684
| 224,058
| ###
| ###
| ### |
2008-Apr-09 Wed
| 2.23
| ###
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2008-Apr-08 Tue
| 2.26
| 2.26
| ###
| 2.24
| 166,972
| 188,678
| 33.5
| 33.5
| ### |
2008-Apr-07 Mon
| 2.24
| ###
| 2.21
| 2.25
| 252,451
| 278,958
| 69.5
| 69.5
| ### |
2008-Apr-04 Fri
| ###
| ###
| ###
| 2.21
| 357,347
| 0
| ###
| ###
| 0.2 |
2008-Apr-03 Thu
| ###
| 2.22
| ###
| ###
| 187,988
| ###
| 80.4
| 80.4
| 0.0 |
2008-Apr-02 Wed
| ###
| ###
| ###
| ###
| 33,178
| 0
| 35.2
| 35.2
| 0.0 |
2008-Apr-01 Tue
| ###
| 2.2
| ###
| ###
|
|
| 88.4
| 88.4
| 0.0 |
2008-Mar-31 Mon
| 2.2
| 2.2
| ###
| ###
| 430,641
| ###
| ###
| ###
| 0.0 |
2008-Mar-28 Fri
| 2.2
| 2.21
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2008-Mar-27 Thu
| ###
| ###
| ###
| ###
| 121,443
| 0
| 85.0
| 85.0
| 0.0 |
2008-Mar-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-25 Tue
| ###
| ###
| ###
| ###
| 10,623,941
| 0
| 74.2
| 74.2
| 0.0 |
2008-Mar-20 Thu
| 2
| ###
| 1.85
| 1.88
| 823,920
| 762,126
| ###
| ###
| 0.1 |
2008-Mar-19 Wed
| 2.25
| ###
| ###
| 2.23
| 337,256
| 0
| ###
| ###
| ### |
2008-Mar-18 Tue
| 2.2
| 2.29
| ###
| 2.28
|
|
| ###
| ###
| 0.2 |
2008-Mar-17 Mon
| ###
| 2.25
| ###
| 2.25
| 589,045
| 662,675
| 88.1
| 88.1
| ### |
2008-Mar-14 Fri
| ###
| 2.26
| ###
| 2.26
| 237,671
| ###
| 95.5
| 95.5
| ### |
2008-Mar-13 Thu
| ###
| ###
| ###
| ###
| 180,757
| 0
| 77.5
| 77.5
| 0.0 |
2008-Mar-12 Wed
| ###
| ###
| ###
| ###
| 107,084
| 0
| 35.3
| 35.3
| 0.0 |
2008-Mar-11 Tue
| ###
| ###
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2008-Mar-10 Mon
| 2.2
| 2.2
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2008-Mar-07 Fri
| ###
| ###
| 2.21
| 2.24
|
|
| 23.9
| 23.9
| ### |
2008-Mar-06 Thu
| ###
| 2.41
| ###
| ###
| 222,674
| 268,322
| 80.5
| 80.5
| 0.0 |
2008-Mar-05 Wed
| 2.44
| 2.46
| 2.23
| 2.27
| 258,987
| 607,324
| 7.8
| 7.8
| 0.2 |
2008-Mar-04 Tue
| 2.43
| 2.49
| 2.43
| 2.49
| 278,226
| ###
| 87.4
| 87.4
| 0.2 |
2008-Mar-03 Mon
| 2.41
| 2.47
| ###
| 2.44
| 94,923
| 117,229
| ###
| ###
| 0.2 |
2008-Feb-29 Fri
| 2.46
| 2.46
| 2.4
| 2.45
|
|
| 33.6
| 33.6
| 0.2 |
2008-Feb-28 Thu
| 2.4
| 2.48
| ###
| 2.45
|
|
| ###
| ###
| 0.2 |
2008-Feb-27 Wed
| ###
| 2.4
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2008-Feb-26 Tue
| 2.46
| 2.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-25 Mon
| 2.47
| 2.48
| ###
| 2.47
| 329,653
| ###
| ###
| ###
| ### |
2008-Feb-22 Fri
| 2.43
| 2.48
| 2.43
| 2.47
| 339,880
| ###
| ###
| ###
| ### |
2008-Feb-21 Thu
| ###
| 2.44
| ###
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2008-Feb-20 Wed
| 2.29
| ###
| 2.24
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2008-Feb-19 Tue
| 2.29
| 2.29
| ###
| 2.2
|
|
| 10.8
| 10.8
| 0.2 |
2008-Feb-18 Mon
| 2.26
| ###
| ###
| 2.27
| 93,946
| 0
| ###
| ###
| 0.2 |
2008-Feb-15 Fri
| ###
| ###
| ###
| 2.27
| 60,651
| 0
| ###
| ###
| 0.2 |
2008-Feb-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-13 Wed
| 2.22
| 2.22
| ###
| ###
| 87,885
| 97,552
| 32.5
| 32.5
| 0.0 |
2008-Feb-12 Tue
| ###
| ###
| ###
| 2.24
| 28,771
| 0
| ###
| ###
| ### |
2008-Feb-11 Mon
| 2.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-08 Fri
| 2.24
| 2.24
| ###
| ###
| 56,428
| ###
| 11.1
| 11.1
| 0.0 |
2008-Feb-07 Thu
| ###
| 2.27
| ###
| 2.21
|
|
| 93.9
| 93.9
| 0.2 |
2008-Feb-06 Wed
| ###
| ###
| ###
| ###
|
|
| 17.6
| 17.6
| 0.0 |
2008-Feb-05 Tue
| ###
| ###
| ###
| ###
| 849,459
| 0
| ###
| ###
| 0.0 |
2008-Feb-04 Mon
| 2.44
| 2.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-01 Fri
| ###
| 2.45
| ###
| 2.45
| 978,644
| ###
| ###
| ###
| 0.2 |
2008-Jan-31 Thu
| ###
| 2.2
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2008-Jan-30 Wed
| ###
| 2.2
| ###
| ###
| 564,456
| ###
| ###
| ###
| 0.0 |
2008-Jan-29 Tue
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-25 Fri
| ###
| ###
| 2
| ###
|
|
| 12.9
| 12.9
| 0.0 |
2008-Jan-24 Thu
| ###
| ###
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2008-Jan-23 Wed
| ###
| 2
| ###
| ###
| 279,155
| 279,155
| ###
| ###
| 0.0 |
2008-Jan-22 Tue
| ###
| ###
| 1.8
| 1.86
| 514,277
| 462,849
| ###
| ###
| 0.1 |
2008-Jan-21 Mon
| ###
| ###
| 1.985
| ###
| 1,237,284
| ###
| 36.6
| 36.6
| 0.0 |
2008-Jan-18 Fri
| ###
| ###
| ###
| ###
| 915,781
| 0
| ###
| ###
| 0.0 |
2008-Jan-17 Thu
| ###
| ###
| ###
| ###
| 889,941
| 0
| ###
| ###
| 0.0 |
2008-Jan-16 Wed
| 2
| ###
| 1.975
| 2
|
|
| ###
| ###
| 0.1 |
2008-Jan-15 Tue
| ###
| ###
| ###
| ###
|
|
| 89.2
| 89.2
| 0.0 |
2008-Jan-14 Mon
| ###
| ###
| ###
| ###
| 308,688
| 0
| ###
| ###
| 0.0 |
2008-Jan-11 Fri
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-10 Thu
| 1.975
| ###
| 1.975
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-09 Wed
| ###
| 1.975
| 1.88
| 1.975
| 630,529
| 1,215,344
| ###
| ###
| ### |
2008-Jan-08 Tue
| ###
| 1.955
| ###
| 1.86
| 241,340
| ###
| ###
| ###
| 0.1 |
2008-Jan-07 Mon
| 1.845
| ###
| ###
| 1.955
| 662,353
| 0
| ###
| ###
| ### |
2008-Jan-04 Fri
| 1.85
| 1.88
| 1.84
| 1.875
| 177,176
| 329,547
| ###
| ###
| ### |
2008-Jan-03 Thu
| 1.78
| 1.88
| 1.78
| 1.82
|
|
| ###
| ###
| ### |
2008-Jan-02 Wed
| 1.755
| 1.755
| 1.685
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-31 Mon
| 1.73
| 1.79
| 1.73
| 1.755
|
|
| ###
| ###
| 0.1 |
2007-Dec-28 Fri
| 1.72
| 1.74
| 1.655
| 1.72
|
|
| ###
| ###
| 0.1 |
2007-Dec-27 Thu
| ###
| 1.745
| ###
| ###
| 140,779
| 122,829
| 14.8
| 14.8
| 0.0 |
2007-Dec-24 Mon
| ###
| ###
| ###
| ###
| 33,676
| 0
| 15.8
| 15.8
| 0.0 |
2007-Dec-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-20 Thu
| ###
| 1.625
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2007-Dec-19 Wed
| 1.59
| ###
| 1.575
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-18 Tue
| 1.55
| 1.59
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
2007-Dec-17 Mon
| ###
| 1.645
| 1.51
| 1.56
| 362,543
| ###
| ###
| ###
| ### |
2007-Dec-14 Fri
| ###
| ###
| ###
| ###
| 135,620
| 0
| 86.3
| 86.3
| 0.0 |
2007-Dec-13 Thu
| ###
| 1.77
| ###
| 1.675
| 259,875
| 229,989
| 10.8
| 10.8
| ### |
2007-Dec-12 Wed
| 1.755
| 1.8
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
2007-Dec-11 Tue
| ###
| 1.855
| 1.75
| 1.8
| 74,873
| 134,958
| ###
| ###
| 0.1 |
2007-Dec-10 Mon
| 1.86
| ###
| ###
| 1.855
|
|
| 38.7
| 38.7
| 0.1 |
2007-Dec-07 Fri
| 1.78
| 1.87
| 1.78
| 1.845
| 1,254,776
| ###
| 88.5
| 88.5
| ### |
2007-Dec-06 Thu
| 1.745
| 1.78
| ###
| 1.745
| 126,840
| 112,887
| ###
| ###
| 0.1 |
2007-Dec-05 Wed
| 1.7
| 1.78
| 1.7
| 1.78
| 263,883
| 459,156
| ###
| ###
| 0.1 |
2007-Dec-04 Tue
| 1.7
| 1.745
| ###
| 1.7
|
|
| 68.0
| 68.0
| ### |
2007-Dec-03 Mon
| 1.76
| 1.76
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2007-Nov-30 Fri
| ###
| ###
| 1.76
| 1.76
| 253,679
| ###
| 11.9
| 11.9
| 0.1 |
2007-Nov-29 Thu
| 1.8
| 1.82
| 1.8
| 1.81
|
|
| ###
| ###
| ### |
2007-Nov-28 Wed
| 1.82
| 1.82
| 1.8
| 1.82
|
|
| ###
| ###
| ### |
2007-Nov-27 Tue
| 1.825
| 1.825
| 1.785
| 1.8
| 163,574
| 295,251
| ###
| ###
| 0.1 |
2007-Nov-26 Mon
| 1.76
| 1.83
| 1.76
| 1.82
| 347,228
| 623,274
| ###
| ###
| ### |
2007-Nov-23 Fri
| 1.75
| 1.78
| 1.75
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2007-Nov-22 Thu
| 1.725
| 1.79
| 1.725
| 1.745
|
|
| ###
| ###
| 0.1 |
2007-Nov-21 Wed
| 1.76
| 1.82
| 1.755
| 1.8
|
|
| 87.5
| 87.5
| 0.1 |
2007-Nov-20 Tue
| 1.77
| 1.77
| 1.71
| 1.73
| 111,349
| 193,747
| 17.2
| 17.2
| ### |
2007-Nov-19 Mon
| 1.8
| 1.83
| 1.8
| 1.81
|
|
| ###
| ###
| ### |
2007-Nov-16 Fri
| ###
| ###
| 1.77
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2007-Nov-15 Thu
| 1.82
| 1.88
| 1.82
| 1.86
| 223,624
| ###
| ###
| ###
| 0.1 |
2007-Nov-14 Wed
| 1.89
| ###
| 1.78
| 1.8
|
|
| 6.6
| 6.6
| 0.1 |
2007-Nov-13 Tue
| ###
| 2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-09 Fri
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2007-Nov-08 Thu
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2007-Nov-07 Wed
| ###
| ###
| ###
| ###
| 1,313,925
| 0
| 95.1
| 95.1
| 0.0 |
2007-Nov-06 Tue
| ###
| ###
| 1.87
| ###
| 239,822
| ###
| 64.9
| 64.9
| 0.0 |
2007-Nov-05 Mon
| ###
| ###
| 1.82
| 1.885
|
|
| 27.5
| 27.5
| 0.1 |
2007-Nov-02 Fri
| 1.86
| ###
| 1.75
| 1.845
|
|
| 24.5
| 24.5
| ### |
2007-Nov-01 Thu
| ###
| 1.955
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-31 Wed
| 1.86
| 2
| 1.82
| ###
| 875,744
| 1,672,671
| 81.6
| 81.6
| 0.0 |
2007-Oct-30 Tue
| 1.89
| 1.89
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-29 Mon
| ###
| ###
| ###
| 1.89
| 747,474
| 0
| ###
| ###
| ### |
2007-Oct-26 Fri
| 1.74
| 1.74
| ###
| ###
|
|
| 4.2
| 4.2
| 0.0 |
2007-Oct-25 Thu
| 1.73
| 1.74
| 1.71
| ###
|
|
| 33.3
| 33.3
| 0.0 |
2007-Oct-24 Wed
| 1.75
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2007-Oct-23 Tue
| 1.745
| ###
| 1.655
| 1.71
|
|
| 14.3
| 14.3
| 0.1 |
2007-Oct-22 Mon
| 1.755
| 1.82
| ###
| 1.73
| 295,057
| ###
| 27.0
| 27.0
| ### |
2007-Oct-19 Fri
| 1.87
| 1.87
| 1.83
| 1.83
|
|
| 17.6
| 17.6
| ### |
2007-Oct-18 Thu
| 1.87
| 1.885
| ###
| 1.885
| 510,742
| 481,374
| 71.8
| 71.8
| 0.1 |
2007-Oct-17 Wed
| 1.86
| 1.88
| 1.82
| 1.87
|
|
| 75.0
| 75.0
| ### |
2007-Oct-16 Tue
| 1.875
| 1.89
| ###
| 1.88
|
|
| ###
| ###
| 0.1 |
2007-Oct-15 Mon
| 1.86
| ###
| ###
| 1.87
|
|
| ###
| ###
| ### |
2007-Oct-12 Fri
| ###
| ###
| 1.87
| 1.87
|
|
| ###
| ###
| ### |
2007-Oct-11 Thu
| 1.88
| ###
| 1.88
| ###
| 370,282
| ###
| 71.5
| 71.5
| 0.0 |
2007-Oct-10 Wed
| ###
| ###
| 1.88
| ###
| 236,341
| ###
| ###
| ###
| 0.0 |
2007-Oct-09 Tue
| ###
| ###
| 1.87
| 1.87
|
|
| 9.2
| 9.2
| ### |
2007-Oct-08 Mon
| ###
| ###
| 1.86
| ###
| 292,851
| 272,351
| 31.9
| 31.9
| 0.0 |
2007-Oct-05 Fri
| 1.86
| ###
| 1.825
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-04 Thu
| 1.88
| 1.88
| 1.7
| 1.86
|
|
| 31.4
| 31.4
| 0.1 |
2007-Oct-03 Wed
| ###
| 2
| 1.825
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-02 Tue
| 2
| 2
| ###
| ###
| 431,152
| 431,152
| ###
| ###
| 0.0 |
2007-Oct-01 Mon
| 2
| 2
| ###
| 2
| 241,874
| 241,874
| ###
| ###
| 0.1 |
2007-Sep-28 Fri
| 2
| 2
| ###
| ###
| 1,242,573
| 1,242,573
| ###
| ###
| 0.0 |
2007-Sep-27 Thu
| 2
| 2
| ###
| 1.985
| 421,471
| 421,471
| ###
| ###
| ### |
2007-Sep-26 Wed
| 2
| ###
| 1.975
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-25 Tue
| ###
| ###
| ###
| 2
| 915,145
| 0
| 89.5
| 89.5
| 0.1 |
2007-Sep-24 Mon
| 1.77
| 1.875
| 1.76
| 1.82
|
|
| ###
| ###
| ### |
2007-Sep-21 Fri
| ###
| 1.79
| ###
| 1.74
| 552,759
| ###
| ###
| ###
| 0.1 |
2007-Sep-20 Thu
| ###
| ###
| 1.59
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-19 Wed
| 1.5
| ###
| 1.49
| ###
| 532,041
| 396,370
| ###
| ###
| 0.0 |
2007-Sep-18 Tue
| 1.48
| 1.5
| ###
| 1.475
| 737,481
| ###
| ###
| ###
| 0.1 |
2007-Sep-17 Mon
| 1.5
| 1.5
| 1.45
| 1.48
|
|
| ###
| ###
| 0.1 |
2007-Sep-14 Fri
| 1.5
| 1.5
| 1.45
| 1.48
|
|
| ###
| ###
| 0.1 |
2007-Sep-13 Thu
| 1.45
| 1.5
| 1.45
| 1.45
| 99,285
| 146,445
| 72.5
| 72.5
| ### |
2007-Sep-12 Wed
| 1.49
| 1.51
| 1.47
| 1.5
|
|
| ###
| ###
| 0.1 |
2007-Sep-11 Tue
| ###
| ###
| 1.425
| 1.48
|
|
| 26.0
| 26.0
| 0.1 |
2007-Sep-10 Mon
| 1.49
| ###
| 1.445
| 1.485
|
|
| 32.2
| 32.2
| ### |
2007-Sep-07 Fri
| 1.43
| 1.485
| 1.43
| 1.485
| 471,626
| ###
| 88.6
| 88.6
| ### |
2007-Sep-06 Thu
| 1.41
| 1.41
| ###
| 1.41
|
|
| ###
| ###
| ### |
2007-Sep-05 Wed
| 1.41
| ###
| ###
| 1.43
| 209,948
| 0
| 82.0
| 82.0
| 0.1 |
2007-Sep-04 Tue
| ###
| ###
| ###
| 1.4
|
|
| 8.5
| 8.5
| ### |
2007-Sep-03 Mon
| 1.42
| 1.47
| 1.42
| 1.47
| 196,280
| 283,624
| 88.6
| 88.6
| ### |
2007-Aug-31 Fri
| ###
| 1.42
| ###
| 1.42
| 337,647
| 239,729
| 93.9
| 93.9
| ### |
2007-Aug-30 Thu
| 1.325
| ###
| ###
| ###
| 126,342
| 0
| ###
| ###
| 0.0 |
2007-Aug-29 Wed
| ###
| ###
| ###
| ###
|
|
| 61.8
| 61.8
| 0.0 |
2007-Aug-28 Tue
| ###
| ###
| ###
| ###
| 322,547
| 0
| 3.9
| 3.9
| 0.0 |
2007-Aug-27 Mon
| ###
| 1.4
| ###
| 1.375
| 55,648
| 38,953
| ###
| ###
| 0.1 |
2007-Aug-24 Fri
| 1.425
| ###
| 1.355
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-23 Thu
| 1.4
| 1.44
| ###
| 1.425
| 161,884
| 116,556
| 73.0
| 73.0
| ### |
2007-Aug-22 Wed
| 1.43
| 1.43
| ###
| 1.4
|
|
| ###
| ###
| ### |
2007-Aug-21 Tue
| 1.4
| 1.44
| ###
| 1.43
|
|
| ###
| ###
| 0.1 |
2007-Aug-20 Mon
| ###
| 1.41
| ###
| 1.4
|
|
| ###
| ###
| ### |
2007-Aug-17 Fri
| ###
| ###
| 1.29
| ###
| 600,356
| 387,229
| 86.9
| 86.9
| 0.0 |
2007-Aug-16 Thu
| ###
| 1.345
| 1.26
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2007-Aug-15 Wed
| 1.49
| 1.49
| 1.25
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-14 Tue
| ###
| ###
| 1.46
| 1.49
|
|
| ###
| ###
| ### |
2007-Aug-13 Mon
| 1.5
| 1.54
| 1.46
| ###
| 513,656
| 770,484
| ###
| ###
| 0.0 |
2007-Aug-10 Fri
| 1.5
| 1.55
| 1.48
| 1.53
| 588,727
| 891,921
| ###
| ###
| ### |
2007-Aug-09 Thu
| 1.53
| 1.58
| 1.51
| 1.58
| 156,357
| 241,571
| ###
| ###
| 0.1 |
2007-Aug-08 Wed
| 1.5
| 1.53
| 1.5
| 1.53
| 159,624
| ###
| ###
| ###
| ### |
2007-Aug-07 Tue
| ###
| 1.52
| 1.45
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2007-Aug-06 Mon
| 1.46
| 1.5
| 1.46
| 1.5
| 196,321
| 290,555
| ###
| ###
| 0.1 |
2007-Aug-03 Fri
| 1.46
| ###
| 1.425
| ###
| 363,524
| ###
| ###
| ###
| 0.0 |
2007-Aug-02 Thu
| 1.42
| 1.47
| 1.42
| 1.455
| 169,881
| 245,478
| ###
| ###
| ### |
2007-Aug-01 Wed
| 1.42
| 1.46
| 1.4
| 1.4
|
|
| ###
| ###
| ### |
2007-Jul-31 Tue
| 1.5
| 1.5
| ###
| 1.445
| 446,955
| ###
| 10.5
| 10.5
| ### |
2007-Jul-30 Mon
| 1.48
| 1.51
| 1.48
| 1.51
| 500,529
| ###
| ###
| ###
| 0.1 |
2007-Jul-27 Fri
| 1.5
| 1.5
| 1.46
| 1.48
| 855,474
| ###
| 29.6
| 29.6
| 0.1 |
2007-Jul-26 Thu
| 1.52
| 1.56
| 1.5
| 1.54
| 1,173,041
| 1,794,752
| ###
| ###
| ### |
2007-Jul-25 Wed
| ###
| 1.545
| ###
| 1.54
| 442,322
| ###
| 68.5
| 68.5
| ### |
2007-Jul-24 Tue
| 1.55
| 1.57
| 1.53
| 1.56
| 282,984
| 438,625
| ###
| ###
| ### |
2007-Jul-23 Mon
| 1.54
| 1.55
| 1.5
| 1.55
| 239,725
| 365,580
| 72.5
| 72.5
| ### |
2007-Jul-20 Fri
| 1.55
| 1.55
| 1.52
| 1.525
| 147,757
| ###
| ###
| ###
| 0.1 |
2007-Jul-19 Thu
| 1.59
| ###
| 1.525
| 1.55
| 287,859
| ###
| ###
| ###
| ### |
2007-Jul-18 Wed
| 1.53
| 1.59
| 1.53
| 1.575
|
|
| ###
| ###
| 0.1 |
2007-Jul-17 Tue
| 1.55
| 1.56
| 1.52
| 1.53
| 186,686
| ###
| ###
| ###
| ### |
2007-Jul-16 Mon
| ###
| ###
| 1.51
| 1.56
|
|
| ###
| ###
| ### |
2007-Jul-13 Fri
| 1.645
| ###
| ###
| ###
| 1,404,427
| 0
| ###
| ###
| 0.0 |
2007-Jul-12 Thu
| 1.55
| ###
| 1.545
| ###
| 725,458
| ###
| 90.5
| 90.5
| 0.0 |
2007-Jul-11 Wed
| 1.525
| 1.545
| 1.525
| 1.54
| 295,350
| ###
| 75.6
| 75.6
| ### |
2007-Jul-10 Tue
| 1.52
| 1.54
| 1.51
| 1.52
| 707,480
| ###
| 71.2
| 71.2
| 0.1 |
2007-Jul-09 Mon
| 1.5
| 1.52
| 1.49
| 1.52
|
|
| 80.5
| 80.5
| 0.1 |
2007-Jul-06 Fri
| 1.51
| ###
| ###
| 1.5
|
|
| 31.1
| 31.1
| 0.1 |
2007-Jul-05 Thu
| 1.54
| 1.54
| 1.51
| 1.51
|
|
| ###
| ###
| 0.1 |
2007-Jul-04 Wed
| 1.51
| 1.55
| 1.45
| 1.52
| 6,899,170
| 10,348,755
| ###
| ###
| 0.1 |
2007-Jul-03 Tue
| 1.54
| 1.55
| 1.5
| 1.5
| 1,624,629
| 2,477,559
| 19.2
| 19.2
| 0.1 |
2007-Jul-02 Mon
| 1.47
| 1.52
| 1.45
| 1.51
|
|
| 84.4
| 84.4
| 0.1 |
2007-Jun-29 Fri
| 1.45
| 1.48
| 1.42
| 1.45
|
|
| 59.7
| 59.7
| ### |
2007-Jun-28 Thu
| 1.41
| 1.455
| 1.385
| 1.45
| 558,075
| ###
| 83.1
| 83.1
| ### |
2007-Jun-27 Wed
| 1.4
| ###
| ###
| ###
| 918,782
| 0
| ###
| ###
| 0.0 |
2007-Jun-26 Tue
| ###
| 1.42
| ###
| 1.42
|
|
| 79.0
| 79.0
| ### |
2007-Jun-25 Mon
| ###
| 1.41
| ###
| 1.41
| 526,477
| ###
| 78.2
| 78.2
| ### |
2007-Jun-22 Fri
| ###
| 1.41
| ###
| 1.41
| 637,780
| ###
| 85.5
| 85.5
| ### |
2007-Jun-21 Thu
| 1.355
| ###
| 1.355
| ###
| 281,729
| 190,871
| ###
| ###
| 0.0 |
|