eg: Prices for BHP
Currently Thu 24-Apr-25 06:20:03 PM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(SMX) SECURITY MATTERS LIMITED Daily Prices Page 6...
TOC Company Info for SMX Limits 
| Listing Code | SMX |
| Listing Name | SECURITY MATTERS LIMITED |
| GICS Sector | Software & Services |
| ISIN Name | SMS MANAGEMENT. |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000SMX2 |
Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for SMX .. Tuesday 28th February 2023
SMX is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for SMX Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2010-Jan-28 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2010-Jan-27 Wed | ### | 5.74 | 5.52 | ### | 281,576 | 1,585,272 | ### | ### | 0.0 |
| 2010-Jan-25 Mon | ### | 5.74 | ### | 5.71 | 188,588 | 541,247 | ### | ### | 0.4 |
| 2010-Jan-22 Fri | ### | 5.74 | 5.57 | 5.72 | 188,083 | ### | 69.4 | 69.4 | 0.4 |
| 2010-Jan-21 Thu | ### | 5.85 | ### | 5.76 | 296,149 | ### | ### | ### | ### |
| 2010-Jan-20 Wed | 5.84 | ### | ### | 5.7 | 251,273 | 0 | ### | ### | 0.4 |
| 2010-Jan-19 Tue | ### | ### | ### | 5.79 | 8.3 | 8.3 | ### | ||
| 2010-Jan-18 Mon | ### | ### | ### | ### | 127,884 | 0 | 22.2 | 22.2 | 0.0 |
| 2010-Jan-15 Fri | 6.22 | 6.22 | ### | ### | 376,752 | ### | 25.5 | 25.5 | 0.0 |
| 2010-Jan-14 Thu | 6.21 | 6.26 | ### | 6.25 | ### | ### | ### | ||
| 2010-Jan-13 Wed | 6.2 | 6.25 | ### | 6.25 | 167,258 | 522,681 | 76.7 | 76.7 | ### |
| 2010-Jan-12 Tue | 6.2 | 6.22 | ### | 6.2 | 318,183 | 989,549 | ### | ### | 0.4 |
| 2010-Jan-11 Mon | 6.25 | 6.29 | ### | 6.22 | 309,982 | ### | ### | ### | 0.4 |
| 2010-Jan-08 Fri | 6.23 | 6.25 | ### | 6.2 | ### | ### | 0.4 | ||
| 2010-Jan-07 Thu | ### | 6.25 | ### | ### | 78.6 | 78.6 | 0.0 | ||
| 2010-Jan-06 Wed | 5.85 | ### | 5.85 | ### | 87.6 | 87.6 | 0.0 | ||
| 2010-Jan-05 Tue | 5.78 | 5.85 | 5.75 | 5.84 | 71.8 | 71.8 | 0.4 | ||
| 2010-Jan-04 Mon | 5.73 | 5.77 | ### | 5.71 | 67,952 | 196,041 | 28.0 | 28.0 | 0.4 |
| 2009-Dec-31 Thu | 5.71 | 5.73 | ### | ### | 29,679 | ### | 12.5 | 12.5 | 0.0 |
| 2009-Dec-30 Wed | 5.7 | 5.71 | ### | 5.71 | 40,188 | ### | 72.7 | 72.7 | 0.4 |
| 2009-Dec-29 Tue | 5.84 | 5.84 | ### | ### | ### | ### | 0.0 | ||
| 2009-Dec-24 Thu | 5.75 | 5.8 | 5.71 | 5.8 | 72.8 | 72.8 | 0.4 | ||
| 2009-Dec-23 Wed | 5.74 | 5.74 | 5.7 | 5.74 | 45,522 | 260,385 | 62.4 | 62.4 | 0.4 |
| 2009-Dec-22 Tue | 5.7 | 5.72 | 5.58 | 5.72 | 144,079 | 814,046 | ### | ### | 0.4 |
| 2009-Dec-21 Mon | 5.75 | 5.83 | ### | 5.7 | 76,752 | ### | 33.3 | 33.3 | 0.4 |
| 2009-Dec-18 Fri | 5.73 | 5.84 | 5.55 | 5.84 | 145,340 | ### | ### | ### | 0.4 |
| 2009-Dec-17 Thu | 5.55 | 5.73 | 5.51 | 5.72 | 88.8 | 88.8 | 0.4 | ||
| 2009-Dec-16 Wed | 5.81 | 5.89 | 5.51 | 5.52 | 192,148 | 1,095,243 | ### | ### | 0.4 |
| 2009-Dec-15 Tue | 5.78 | 5.89 | 5.71 | 5.86 | ### | ### | 0.4 | ||
| 2009-Dec-14 Mon | 5.71 | 5.84 | ### | 5.79 | 71,883 | ### | ### | ### | ### |
| 2009-Dec-11 Fri | 5.73 | 5.82 | ### | 5.81 | 78.8 | 78.8 | ### | ||
| 2009-Dec-10 Thu | ### | 5.74 | ### | ### | 150,776 | 432,727 | ### | ### | 0.0 |
| 2009-Dec-09 Wed | 5.75 | 5.75 | ### | ### | ### | ### | 0.0 | ||
| 2009-Dec-08 Tue | 5.89 | ### | 5.8 | 5.83 | 316,949 | 919,152 | ### | ### | ### |
| 2009-Dec-07 Mon | 5.83 | ### | 5.83 | 5.88 | ### | ### | 0.4 | ||
| 2009-Dec-04 Fri | 5.77 | 5.8 | 5.71 | 5.75 | 36.8 | 36.8 | ### | ||
| 2009-Dec-03 Thu | 5.8 | ### | 5.73 | 5.83 | ### | ### | ### | ||
| 2009-Dec-02 Wed | 5.84 | ### | 5.74 | 5.82 | 34.6 | 34.6 | 0.4 | ||
| 2009-Dec-01 Tue | ### | ### | ### | 5.78 | 245,543 | 0 | 84.8 | 84.8 | 0.4 |
| 2009-Nov-30 Mon | ### | 5.75 | ### | 5.7 | 94.1 | 94.1 | 0.4 | ||
| 2009-Nov-27 Fri | 5.55 | 5.55 | 5.28 | 5.28 | ### | ### | 0.4 | ||
| 2009-Nov-26 Thu | ### | ### | 5.55 | 5.57 | 113,425 | 314,754 | ### | ### | 0.4 |
| 2009-Nov-25 Wed | 5.53 | ### | 5.41 | ### | 194,282 | ### | ### | ### | 0.0 |
| 2009-Nov-24 Tue | ### | ### | 5.41 | 5.51 | 22.1 | 22.1 | ### | ||
| 2009-Nov-23 Mon | ### | ### | 5.5 | ### | 156,728 | ### | ### | ### | 0.0 |
| 2009-Nov-20 Fri | 5.5 | 5.52 | ### | 5.5 | 295,277 | ### | 71.2 | 71.2 | 0.4 |
| 2009-Nov-19 Thu | 5.8 | 5.87 | 5.53 | 5.55 | 219,825 | ### | 8.8 | 8.8 | ### |
| 2009-Nov-18 Wed | 5.88 | ### | 5.77 | 5.77 | 395,253 | ### | 22.4 | 22.4 | 0.4 |
| 2009-Nov-17 Tue | 5.8 | ### | 5.77 | 5.86 | 278,487 | ### | ### | ### | 0.4 |
| 2009-Nov-16 Mon | ### | 5.79 | ### | 5.72 | ### | ### | 0.4 | ||
| 2009-Nov-13 Fri | 5.55 | ### | 5.52 | 5.57 | 170,284 | 469,983 | ### | ### | 0.4 |
| 2009-Nov-12 Thu | 5.44 | ### | 5.4 | ### | 88.7 | 88.7 | 0.0 | ||
| 2009-Nov-11 Wed | ### | 5.47 | ### | ### | 557,143 | 1,523,786 | ### | ### | 0.0 |
| 2009-Nov-10 Tue | 5.55 | ### | ### | ### | 612,985 | 0 | ### | ### | 0.0 |
| 2009-Nov-09 Mon | 5.28 | 5.49 | 5.26 | ### | 76.7 | 76.7 | 0.0 | ||
| 2009-Nov-06 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2009-Nov-05 Thu | ### | ### | ### | ### | 77.6 | 77.6 | 0.0 | ||
| 2009-Nov-04 Wed | 5.2 | ### | ### | ### | 26.3 | 26.3 | 0.0 | ||
| 2009-Nov-03 Tue | ### | ### | ### | 5.25 | 125,382 | 0 | ### | ### | 0.4 |
| 2009-Nov-02 Mon | ### | ### | ### | ### | 79.3 | 79.3 | 0.0 | ||
| 2009-Oct-30 Fri | ### | ### | 5.21 | 5.25 | ### | ### | 0.4 | ||
| 2009-Oct-29 Thu | 5.2 | ### | ### | ### | 231,750 | 0 | ### | ### | 0.0 |
| 2009-Oct-28 Wed | ### | ### | 5.27 | ### | 81.1 | 81.1 | 0.0 | ||
| 2009-Oct-27 Tue | ### | ### | 5.29 | ### | ### | ### | 0.0 | ||
| 2009-Oct-26 Mon | ### | ### | 5.4 | 5.42 | ### | ### | 0.4 | ||
| 2009-Oct-23 Fri | ### | ### | 5.5 | 5.59 | 411,527 | ### | ### | ### | ### |
| 2009-Oct-22 Thu | 5.86 | ### | 5.82 | ### | ### | ### | 0.0 | ||
| 2009-Oct-21 Wed | ### | ### | 5.78 | ### | 311,249 | ### | 67.4 | 67.4 | 0.0 |
| 2009-Oct-20 Tue | 5.88 | ### | 5.83 | 5.89 | ### | ### | ### | ||
| 2009-Oct-19 Mon | 5.78 | 5.88 | ### | 5.75 | 360,628 | 1,060,246 | ### | ### | ### |
| 2009-Oct-16 Fri | ### | 6 | 5.78 | 5.82 | 239,470 | 1,410,478 | 17.6 | 17.6 | 0.4 |
| 2009-Oct-15 Thu | 6 | 6 | 5.86 | ### | 32.3 | 32.3 | 0.0 | ||
| 2009-Oct-14 Wed | ### | 6 | 5.8 | ### | 20.3 | 20.3 | 0.0 | ||
| 2009-Oct-13 Tue | ### | ### | 5.88 | ### | 81.5 | 81.5 | 0.0 | ||
| 2009-Oct-12 Mon | 5.84 | ### | 5.8 | 5.88 | 75.8 | 75.8 | 0.4 | ||
| 2009-Oct-09 Fri | ### | 5.78 | ### | 5.74 | 473,624 | 1,368,773 | 81.7 | 81.7 | 0.4 |
| 2009-Oct-07 Wed | 5.28 | ### | 5.21 | ### | 477,220 | 1,243,158 | 72.8 | 72.8 | 0.0 |
| 2009-Oct-06 Tue | ### | ### | ### | 5.24 | 83.6 | 83.6 | 0.4 | ||
| 2009-Oct-05 Mon | ### | ### | 4.81 | ### | 73.2 | 73.2 | 0.0 | ||
| 2009-Oct-02 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2009-Oct-01 Thu | ### | ### | 5.2 | 5.26 | 112,348 | ### | ### | ### | 0.4 |
| 2009-Sep-30 Wed | 5.45 | 5.49 | ### | ### | 116,180 | ### | ### | ### | 0.0 |
| 2009-Sep-29 Tue | 5.25 | 5.45 | 5.25 | 5.44 | 89.6 | 89.6 | 0.4 | ||
| 2009-Sep-28 Mon | ### | 5.22 | ### | ### | 276,385 | ### | ### | ### | 0.0 |
| 2009-Sep-25 Fri | ### | ### | ### | ### | 293,224 | 0 | 8.1 | 8.1 | 0.0 |
| 2009-Sep-24 Thu | 5.45 | ### | ### | 5.45 | 163,978 | 0 | ### | ### | ### |
| 2009-Sep-23 Wed | 5.49 | ### | 5.4 | 5.51 | 408,084 | 1,101,826 | 66.6 | 66.6 | ### |
| 2009-Sep-22 Tue | ### | 5.46 | ### | 5.42 | ### | ### | 0.4 | ||
| 2009-Sep-21 Mon | 5.46 | 5.48 | 5.2 | ### | 226,288 | 1,208,377 | 20.9 | 20.9 | 0.0 |
| 2009-Sep-18 Fri | 5.41 | 5.5 | ### | 5.5 | 376,627 | 1,035,724 | ### | ### | 0.4 |
| 2009-Sep-17 Thu | ### | 5.43 | 5.29 | 5.41 | 75.7 | 75.7 | ### | ||
| 2009-Sep-16 Wed | ### | ### | 5.2 | 5.23 | 526,248 | 1,368,244 | ### | ### | ### |
| 2009-Sep-15 Tue | 5.26 | 5.28 | ### | 5.28 | 71.4 | 71.4 | 0.4 | ||
| 2009-Sep-14 Mon | ### | 5.2 | ### | ### | 381,075 | ### | ### | ### | 0.0 |
| 2009-Sep-11 Fri | ### | 5.43 | 5.24 | 5.25 | ### | ### | 0.4 | ||
| 2009-Sep-10 Thu | ### | ### | ### | ### | 300,556 | 0 | ### | ### | 0.0 |
| 2009-Sep-09 Wed | ### | 5.22 | ### | ### | 586,376 | 1,530,441 | ### | ### | 0.0 |
| 2009-Sep-08 Tue | ### | 5.2 | ### | ### | ### | ### | 0.0 | ||
| 2009-Sep-07 Mon | ### | ### | ### | 4.87 | ### | ### | 0.3 | ||
| 2009-Sep-04 Fri | 4.54 | ### | 4.47 | ### | 295,625 | 660,721 | 79.5 | 79.5 | 0.0 |
| 2009-Sep-03 Thu | ### | 4.55 | ### | 4.54 | 87.2 | 87.2 | 0.3 | ||
| 2009-Sep-02 Wed | ### | ### | 4.25 | ### | 253,553 | ### | ### | ### | 0.0 |
| 2009-Sep-01 Tue | 4.26 | ### | 4.23 | ### | ### | ### | 0.0 | ||
| 2009-Aug-31 Mon | 4.43 | 4.48 | ### | ### | 162,122 | 363,153 | 27.6 | 27.6 | 0.0 |
| 2009-Aug-28 Fri | ### | ### | 4.26 | ### | 76.2 | 76.2 | 0.0 | ||
| 2009-Aug-27 Thu | 4.26 | ### | 4.2 | 4.26 | 405,425 | ### | 70.1 | 70.1 | 0.3 |
| 2009-Aug-26 Wed | ### | ### | 4.25 | ### | 350,442 | 744,689 | ### | ### | 0.0 |
| 2009-Aug-25 Tue | 4.56 | 4.56 | ### | 4.4 | 375,520 | 856,185 | 13.6 | 13.6 | 0.3 |
| 2009-Aug-24 Mon | ### | ### | 4.5 | 4.56 | 651,351 | ### | 18.6 | 18.6 | 0.3 |
| 2009-Aug-21 Fri | ### | ### | ### | ### | 216,056 | 0 | ### | ### | 0.0 |
| 2009-Aug-20 Thu | 4.58 | ### | 4.56 | ### | 411,579 | ### | 79.7 | 79.7 | 0.0 |
| 2009-Aug-19 Wed | 4.4 | 4.58 | ### | 4.58 | ### | ### | 0.3 | ||
| 2009-Aug-18 Tue | ### | ### | 4.21 | 4.25 | ### | ### | ### | ||
| 2009-Aug-17 Mon | 4.47 | 4.51 | ### | 4.45 | 39.3 | 39.3 | 0.3 | ||
| 2009-Aug-14 Fri | ### | 4.47 | ### | 4.46 | 256,429 | ### | 85.4 | 85.4 | 0.3 |
| 2009-Aug-13 Thu | 4.24 | ### | 4.21 | 4.28 | ### | ### | 0.3 | ||
| 2009-Aug-12 Wed | 4.25 | 4.27 | ### | 4.26 | 268,943 | ### | 68.1 | 68.1 | 0.3 |
| 2009-Aug-11 Tue | ### | ### | 4.26 | ### | 350,352 | 746,249 | ### | ### | 0.0 |
| 2009-Aug-10 Mon | 4.4 | 4.4 | ### | ### | 34.9 | 34.9 | 0.0 | ||
| 2009-Aug-07 Fri | ### | ### | 4.41 | 4.45 | 11.1 | 11.1 | 0.3 | ||
| 2009-Aug-06 Thu | 4.55 | ### | 4.55 | ### | 84,548 | 192,346 | ### | ### | 0.0 |
| 2009-Aug-05 Wed | 4.59 | ### | 4.57 | ### | 820,048 | ### | 78.9 | 78.9 | 0.0 |
| 2009-Aug-04 Tue | 4.7 | 4.7 | 4.4 | 4.57 | 728,459 | 3,314,488 | ### | ### | ### |
| 2009-Aug-03 Mon | 4.45 | 4.8 | 4.45 | ### | ### | ### | 0.0 | ||
| 2009-Jul-31 Fri | 4.5 | 4.53 | ### | ### | 548,546 | 1,242,456 | ### | ### | 0.0 |
| 2009-Jul-30 Thu | ### | 4.48 | ### | 4.43 | 417,084 | ### | ### | ### | ### |
| 2009-Jul-29 Wed | 4.23 | ### | ### | ### | ### | ### | 0.0 | ||
| 2009-Jul-28 Tue | 4.26 | ### | ### | ### | 264,227 | 0 | ### | ### | 0.0 |
| 2009-Jul-27 Mon | 4.28 | ### | ### | 4.22 | 333,250 | 0 | ### | ### | ### |
| 2009-Jul-24 Fri | ### | ### | ### | 4.2 | ### | ### | ### | ||
| 2009-Jul-23 Thu | ### | ### | ### | 4.23 | 289,656 | 0 | ### | ### | 0.3 |
| 2009-Jul-22 Wed | ### | ### | ### | ### | 84.4 | 84.4 | 0.0 | ||
| 2009-Jul-21 Tue | ### | ### | ### | ### | 84.5 | 84.5 | 0.0 | ||
| 2009-Jul-20 Mon | ### | ### | 3.88 | ### | 24.4 | 24.4 | 0.0 | ||
| 2009-Jul-17 Fri | 3.79 | 4 | 3.75 | 3.86 | 489,185 | ### | 84.5 | 84.5 | 0.3 |
| 2009-Jul-16 Thu | 3.77 | 3.79 | 3.73 | 3.75 | 268,077 | ### | ### | ### | 0.3 |
| 2009-Jul-15 Wed | 3.77 | 3.81 | ### | 3.73 | 291,325 | 554,974 | ### | ### | ### |
| 2009-Jul-14 Tue | ### | ### | 3.75 | 3.77 | ### | ### | ### | ||
| 2009-Jul-13 Mon | 3.7 | 3.82 | ### | 3.8 | 184,142 | ### | 91.7 | 91.7 | ### |
| 2009-Jul-10 Fri | 3.79 | ### | 3.78 | 3.82 | 297,687 | 562,628 | ### | ### | 0.3 |
| 2009-Jul-09 Thu | ### | 3.83 | 3.52 | 3.83 | 396,088 | 1,455,623 | ### | ### | ### |
| 2009-Jul-08 Wed | ### | 3.89 | ### | ### | ### | ### | 0.0 | ||
| 2009-Jul-07 Tue | ### | 3.7 | ### | ### | ### | ### | 0.0 | ||
| 2009-Jul-06 Mon | 3.7 | 3.73 | ### | ### | ### | ### | 0.0 | ||
| 2009-Jul-03 Fri | ### | ### | ### | 3.78 | ### | ### | 0.3 | ||
| 2009-Jul-02 Thu | 3.83 | 3.83 | ### | 3.79 | ### | ### | ### | ||
| 2009-Jul-01 Wed | ### | ### | 3.75 | 3.8 | 438,822 | ### | 6.2 | 6.2 | ### |
| 2009-Jun-30 Tue | ### | 4 | 3.81 | ### | 255,244 | 996,727 | ### | ### | 0.0 |
| 2009-Jun-29 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2009-Jun-26 Fri | 3.77 | ### | 3.71 | ### | 388,947 | ### | ### | ### | 0.0 |
| 2009-Jun-25 Thu | 3.55 | 3.79 | 3.52 | 3.77 | 348,642 | 1,274,286 | ### | ### | ### |
| 2009-Jun-24 Wed | 3.45 | ### | 3.41 | 3.58 | ### | ### | 0.3 | ||
| 2009-Jun-23 Tue | ### | 3.48 | ### | 3.48 | 284,072 | 494,285 | ### | ### | 0.2 |
| 2009-Jun-22 Mon | 3.29 | 3.5 | 3.21 | 3.5 | 476,170 | 1,597,550 | ### | ### | 0.3 |
| 2009-Jun-19 Fri | 3.4 | 3.46 | ### | ### | 2,033,125 | ### | 20.1 | 20.1 | 0.0 |
| 2009-Jun-18 Thu | 3.29 | ### | 3.24 | ### | 791,982 | ### | ### | ### | 0.0 |
| 2009-Jun-17 Wed | 3.25 | 3.26 | ### | 3.22 | 35.3 | 35.3 | 0.2 | ||
| 2009-Jun-16 Tue | 3.25 | ### | ### | 3.27 | ### | ### | ### | ||
| 2009-Jun-15 Mon | ### | ### | ### | ### | 74.1 | 74.1 | 0.0 | ||
| 2009-Jun-12 Fri | ### | ### | 3 | ### | 254,749 | 382,123 | ### | ### | 0.0 |
| 2009-Jun-11 Thu | 3 | ### | ### | 3 | 151,559 | 0 | ### | ### | 0.2 |
| 2009-Jun-10 Wed | ### | ### | ### | 3 | 235,486 | 0 | 69.5 | 69.5 | 0.2 |
| 2009-Jun-09 Tue | ### | ### | ### | 3 | 22.4 | 22.4 | 0.2 | ||
| 2009-Jun-05 Fri | ### | ### | ### | ### | 185,326 | 0 | 18.7 | 18.7 | 0.0 |
| 2009-Jun-04 Thu | ### | 3.24 | ### | ### | ### | ### | 0.0 | ||
| 2009-Jun-03 Wed | ### | 3.21 | ### | ### | 23.2 | 23.2 | 0.0 | ||
| 2009-Jun-02 Tue | ### | 3.21 | ### | ### | 208,928 | 335,329 | 67.4 | 67.4 | 0.0 |
| 2009-Jun-01 Mon | ### | 3.24 | ### | ### | ### | ### | 0.0 | ||
| 2009-May-29 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2009-May-28 Thu | 3.23 | 3.23 | ### | ### | 407,874 | ### | ### | ### | 0.0 |
| 2009-May-27 Wed | ### | 3.29 | ### | 3.25 | 81.2 | 81.2 | 0.2 | ||
| 2009-May-26 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2009-May-25 Mon | 2.85 | ### | 2.85 | ### | 224,083 | ### | 90.7 | 90.7 | 0.0 |
| 2009-May-22 Fri | 2.8 | 2.89 | 2.79 | 2.84 | ### | ### | 0.2 | ||
| 2009-May-21 Thu | 2.72 | 2.84 | ### | 2.82 | 565,058 | 802,382 | ### | ### | ### |
| 2009-May-20 Wed | 2.59 | 2.74 | 2.59 | 2.72 | ### | ### | 0.2 | ||
| 2009-May-19 Tue | ### | 2.7 | 2.55 | 2.57 | 99,470 | ### | ### | ### | ### |
| 2009-May-18 Mon | 2.56 | 2.58 | 2.48 | 2.58 | 100,682 | 254,725 | 81.2 | 81.2 | 0.2 |
| 2009-May-15 Fri | 2.72 | 2.74 | 2.58 | 2.59 | 11.0 | 11.0 | 0.2 | ||
| 2009-May-14 Thu | 2.8 | 2.82 | 2.72 | 2.75 | ### | ### | ### | ||
| 2009-May-13 Wed | 2.87 | 2.89 | 2.8 | 2.8 | 20.9 | 20.9 | 0.2 | ||
| 2009-May-12 Tue | 2.85 | ### | 2.83 | 2.85 | 433,259 | ### | 74.6 | 74.6 | ### |
| 2009-May-11 Mon | 2.86 | ### | 2.84 | 2.85 | ### | ### | ### | ||
| 2009-May-08 Fri | 2.75 | 2.87 | 2.74 | 2.77 | ### | ### | 0.2 | ||
| 2009-May-07 Thu | 2.75 | 2.8 | 2.71 | 2.75 | ### | ### | ### | ||
| 2009-May-06 Wed | ### | ### | ### | 2.75 | 603,272 | 0 | 1.5 | 1.5 | ### |
| 2009-May-05 Tue | 2.8 | ### | 2.8 | ### | 289,942 | ### | 96.8 | 96.8 | 0.0 |
| 2009-May-04 Mon | 2.8 | 2.8 | ### | 2.75 | 153,321 | 214,649 | ### | ### | ### |
| 2009-May-01 Fri | ### | 2.78 | 2.58 | 2.78 | ### | ### | 0.2 | ||
| 2009-Apr-30 Thu | 2.55 | ### | 2.55 | 2.58 | 129,127 | ### | 71.0 | 71.0 | 0.2 |
| 2009-Apr-29 Wed | 2.54 | 2.54 | 2.43 | 2.53 | 76,448 | 189,973 | ### | ### | ### |
| 2009-Apr-28 Tue | 2.55 | 2.57 | 2.53 | 2.54 | 38,374 | 97,853 | ### | ### | ### |
| 2009-Apr-27 Mon | ### | 2.75 | 2.53 | 2.53 | 18.7 | 18.7 | ### | ||
| 2009-Apr-24 Fri | 2.72 | 2.78 | ### | ### | 161,324 | 224,240 | ### | ### | 0.0 |
| 2009-Apr-23 Thu | ### | 2.74 | ### | ### | ### | ### | 0.0 | ||
| 2009-Apr-22 Wed | 2.72 | 2.74 | ### | ### | 64,029 | ### | ### | ### | 0.0 |
| 2009-Apr-21 Tue | 2.8 | 2.84 | ### | 2.75 | ### | ### | ### | ||
| 2009-Apr-20 Mon | 2.82 | 2.84 | 2.74 | 2.8 | 122,224 | ### | ### | ### | 0.2 |
| 2009-Apr-17 Fri | 2.73 | 2.84 | 2.73 | 2.8 | 134,776 | 375,351 | ### | ### | 0.2 |
| 2009-Apr-16 Thu | 2.74 | 2.74 | ### | 2.73 | 57,958 | ### | ### | ### | ### |
| 2009-Apr-15 Wed | 2.8 | 2.8 | ### | 2.74 | 192,327 | 269,257 | 16.8 | 16.8 | 0.2 |
| 2009-Apr-14 Tue | 2.75 | 2.8 | 2.59 | 2.79 | 72.2 | 72.2 | ### | ||
| 2009-Apr-09 Thu | 2.57 | ### | 2.57 | ### | 42,789 | 54,983 | 76.1 | 76.1 | 0.0 |
| 2009-Apr-08 Wed | 2.7 | 2.7 | 2.52 | 2.53 | ### | ### | ### | ||
| 2009-Apr-07 Tue | 2.76 | 2.82 | ### | 2.72 | ### | ### | 0.2 | ||
| 2009-Apr-06 Mon | 2.75 | 2.82 | 2.73 | 2.8 | 658,627 | 1,827,689 | ### | ### | 0.2 |
| 2009-Apr-03 Fri | 2.73 | 2.8 | ### | ### | 245,355 | ### | ### | ### | 0.0 |
| 2009-Apr-02 Thu | ### | ### | ### | 2.55 | 91.2 | 91.2 | 0.2 | ||
| 2009-Apr-01 Wed | ### | 2.43 | 2.22 | 2.24 | 6.8 | 6.8 | ### | ||
| 2009-Mar-31 Tue | ### | ### | 2.2 | ### | 82,749 | 91,023 | ### | ### | 0.0 |
| 2009-Mar-30 Mon | ### | ### | ### | ### | 119,581 | 0 | ### | ### | 0.0 |
| 2009-Mar-27 Fri | 2.4 | 2.43 | 2.28 | 2.28 | 119,529 | ### | ### | ### | 0.2 |
| 2009-Mar-26 Thu | 2.42 | 2.48 | 2.4 | 2.4 | 22.9 | 22.9 | ### | ||
| 2009-Mar-25 Wed | 2.29 | 2.41 | 2.29 | ### | 285,824 | 671,686 | ### | ### | 0.0 |
| 2009-Mar-24 Tue | 2.2 | ### | ### | ### | ### | ### | 0.0 | ||
| 2009-Mar-23 Mon | 2.2 | 2.2 | ### | ### | ### | ### | 0.0 | ||
| 2009-Mar-20 Fri | 2.2 | 2.2 | ### | ### | 403,157 | 443,472 | 26.4 | 26.4 | 0.0 |
| 2009-Mar-19 Thu | ### | 2.25 | ### | ### | ### | ### | 0.0 | ||
| 2009-Mar-18 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2009-Mar-17 Tue | ### | 2 | 1.925 | 2 | 103,778 | ### | ### | ### | 0.1 |
| 2009-Mar-16 Mon | ### | ### | ### | ### | 51,247 | 0 | ### | ### | 0.0 |
| 2009-Mar-13 Fri | 1.86 | 1.945 | 1.85 | ### | 68,145 | ### | ### | ### | 0.0 |
| 2009-Mar-12 Thu | ### | 1.945 | 1.82 | 1.82 | 9.2 | 9.2 | ### | ||
| 2009-Mar-11 Wed | ### | ### | ### | 1.955 | 31.3 | 31.3 | ### | ||
| 2009-Mar-10 Tue | ### | ### | ### | ### | 342,055 | 0 | 72.9 | 72.9 | 0.0 |
| 2009-Mar-09 Mon | ### | ### | ### | ### | 88,927 | 0 | 79.4 | 79.4 | 0.0 |
| 2009-Mar-06 Fri | ### | ### | 1.945 | ### | ### | ### | 0.0 | ||
| 2009-Mar-05 Thu | ### | 2 | ### | ### | 73.5 | 73.5 | 0.0 | ||
| 2009-Mar-04 Wed | 2 | ### | ### | 1.975 | 363,327 | 0 | ### | ### | ### |
| 2009-Mar-03 Tue | ### | ### | ### | ### | 104,424 | 0 | ### | ### | 0.0 |
| 2009-Mar-02 Mon | ### | ### | ### | ### | 112,529 | 0 | 37.3 | 37.3 | 0.0 |
| 2009-Feb-27 Fri | 2 | ### | ### | ### | ### | ### | 0.0 | ||
| 2009-Feb-26 Thu | ### | ### | ### | 1.955 | 253,473 | 0 | ### | ### | ### |
| 2009-Feb-25 Wed | ### | ### | ### | ### | 36.3 | 36.3 | 0.0 | ||
| 2009-Feb-24 Tue | 1.875 | ### | 1.86 | ### | ### | ### | 0.0 | ||
| 2009-Feb-23 Mon | 1.845 | 1.87 | 1.81 | 1.84 | 86,075 | 158,378 | ### | ### | ### |
| 2009-Feb-20 Fri | ### | ### | 1.83 | 1.89 | 18.9 | 18.9 | ### | ||
| 2009-Feb-19 Thu | ### | ### | ### | ### | 1,093,251 | 0 | ### | ### | 0.0 |
| 2009-Feb-18 Wed | ### | ### | 1.84 | ### | 85.6 | 85.6 | 0.0 | ||
| 2009-Feb-17 Tue | 1.79 | ### | 1.78 | ### | 403,772 | 359,357 | 95.1 | 95.1 | 0.0 |
| 2009-Feb-16 Mon | 1.78 | 1.79 | 1.745 | ### | ### | ### | 0.0 | ||
| 2009-Feb-13 Fri | ### | 1.775 | ### | ### | 157,977 | ### | ### | ### | 0.0 |
| 2009-Feb-12 Thu | ### | ### | ### | ### | 69.8 | 69.8 | 0.0 | ||
| 2009-Feb-11 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2009-Feb-10 Tue | 1.71 | 1.72 | ### | ### | 238,357 | 204,987 | 13.1 | 13.1 | 0.0 |
| 2009-Feb-09 Mon | 1.74 | 1.74 | ### | 1.71 | ### | ### | 0.1 | ||
| 2009-Feb-06 Fri | ### | 1.71 | ### | 1.7 | 30.1 | 30.1 | ### | ||
| 2009-Feb-05 Thu | 1.75 | 1.75 | ### | ### | 22.2 | 22.2 | 0.0 | ||
| 2009-Feb-04 Wed | ### | 1.8 | ### | ### | 154,488 | ### | 40.8 | 40.8 | 0.0 |
| 2009-Feb-03 Tue | ### | 1.7 | ### | 1.685 | 49,970 | 42,474 | 78.8 | 78.8 | ### |
| 2009-Feb-02 Mon | ### | ### | ### | ### | 77.6 | 77.6 | 0.0 | ||
| 2009-Jan-30 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2009-Jan-29 Thu | ### | 1.72 | ### | ### | 36.7 | 36.7 | 0.0 | ||
| 2009-Jan-28 Wed | 1.7 | 1.72 | ### | ### | 487,245 | ### | ### | ### | 0.0 |
| 2009-Jan-27 Tue | 1.75 | 1.75 | ### | ### | 221,781 | 194,058 | 20.6 | 20.6 | 0.0 |
| 2009-Jan-23 Fri | 1.785 | 1.8 | ### | 1.75 | 330,456 | ### | 37.0 | 37.0 | 0.1 |
| 2009-Jan-22 Thu | 1.89 | 1.89 | 1.77 | 1.77 | 9.7 | 9.7 | ### | ||
| 2009-Jan-21 Wed | ### | 2 | ### | ### | 153,273 | 153,273 | 12.4 | 12.4 | 0.0 |
| 2009-Jan-20 Tue | ### | ### | ### | ### | 347,357 | 0 | 15.3 | 15.3 | 0.0 |
| 2009-Jan-19 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2009-Jan-16 Fri | ### | 2.22 | ### | ### | 23,055 | ### | ### | ### | 0.0 |
| 2009-Jan-15 Thu | 2.21 | 2.22 | ### | ### | 60,971 | 67,677 | ### | ### | 0.0 |
| 2009-Jan-14 Wed | ### | ### | 2.25 | 2.25 | 132,824 | 149,427 | 10.1 | 10.1 | ### |
| 2009-Jan-13 Tue | ### | ### | ### | ### | 56,274 | 0 | ### | ### | 0.0 |
| 2009-Jan-12 Mon | 2.4 | 2.44 | ### | ### | 115,977 | ### | ### | ### | 0.0 |
| 2009-Jan-09 Fri | 2.49 | 2.5 | ### | 2.45 | 120,575 | ### | ### | ### | 0.2 |
| 2009-Jan-08 Thu | 2.25 | ### | 2.25 | ### | ### | ### | 0.0 | ||
| 2009-Jan-07 Wed | ### | ### | ### | ### | 511,383 | 0 | ### | ### | 0.0 |
| 2009-Jan-06 Tue | ### | ### | 1.955 | ### | 84.4 | 84.4 | 0.0 | ||
| 2009-Jan-05 Mon | 2 | ### | 1.88 | ### | ### | ### | 0.0 | ||
| 2009-Jan-02 Fri | 1.88 | ### | ### | ### | 58,350 | 0 | 74.0 | 74.0 | 0.0 |
| 2008-Dec-31 Wed | 1.86 | 1.88 | 1.79 | 1.79 | 107,289 | 196,875 | ### | ### | 0.1 |
| 2008-Dec-30 Tue | ### | 1.85 | 1.81 | 1.85 | 71.8 | 71.8 | 0.1 | ||
| 2008-Dec-29 Mon | ### | ### | 1.79 | ### | 579,921 | 519,029 | ### | ### | 0.0 |
| 2008-Dec-24 Wed | ### | ### | 1.89 | ### | 25,220 | ### | ### | ### | 0.0 |
| 2008-Dec-23 Tue | ### | ### | ### | ### | 108,988 | 0 | 13.1 | 13.1 | 0.0 |
| 2008-Dec-22 Mon | ### | 1.955 | 1.925 | ### | 38.4 | 38.4 | 0.0 | ||
| 2008-Dec-19 Fri | ### | ### | ### | ### | 90,342 | 0 | 72.6 | 72.6 | 0.0 |
| 2008-Dec-18 Thu | 1.89 | ### | 1.86 | 1.86 | 288,045 | 267,881 | 22.1 | 22.1 | 0.1 |
| 2008-Dec-17 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2008-Dec-16 Tue | ### | ### | ### | ### | 149,222 | 0 | 26.2 | 26.2 | 0.0 |
| 2008-Dec-15 Mon | 1.985 | ### | 1.985 | ### | 492,443 | 488,749 | 68.6 | 68.6 | 0.0 |
| 2008-Dec-12 Fri | ### | ### | ### | ### | 267,881 | 0 | 76.1 | 76.1 | 0.0 |
| 2008-Dec-11 Thu | ### | 2 | ### | ### | 81,759 | 81,759 | 27.4 | 27.4 | 0.0 |
| 2008-Dec-10 Wed | ### | ### | ### | ### | 177,742 | 0 | ### | ### | 0.0 |
| 2008-Dec-09 Tue | 1.8 | ### | 1.78 | ### | 457,174 | 406,884 | ### | ### | 0.0 |
| 2008-Dec-08 Mon | 1.75 | 1.79 | ### | ### | 666,680 | 596,678 | 30.4 | 30.4 | 0.0 |
| 2008-Dec-05 Fri | ### | 1.755 | ### | 1.7 | ### | ### | ### | ||
| 2008-Dec-04 Thu | 1.86 | 1.86 | ### | 1.7 | 331,477 | 308,273 | ### | ### | ### |
| 2008-Dec-03 Wed | 1.83 | 1.84 | 1.78 | 1.78 | 26.4 | 26.4 | 0.1 | ||
| 2008-Dec-02 Tue | 1.85 | 1.85 | 1.81 | 1.85 | 151,152 | ### | 75.9 | 75.9 | 0.1 |
| 2008-Dec-01 Mon | 1.89 | ### | 1.825 | 1.86 | 363,873 | ### | ### | ### | 0.1 |
| 2008-Nov-28 Fri | ### | ### | ### | 1.85 | 131,451 | 0 | ### | ### | 0.1 |
| 2008-Nov-27 Thu | 1.85 | 1.87 | 1.845 | 1.87 | ### | ### | ### | ||
| 2008-Nov-26 Wed | 1.86 | 1.86 | ### | ### | 295,689 | ### | ### | ### | 0.0 |
| 2008-Nov-25 Tue | 1.84 | ### | 1.84 | 1.86 | 72.0 | 72.0 | 0.1 | ||
| 2008-Nov-24 Mon | 2 | ### | 1.83 | 1.83 | 10.1 | 10.1 | ### | ||
| 2008-Nov-21 Fri | ### | ### | 1.8 | ### | 212,142 | 190,927 | 68.2 | 68.2 | 0.0 |
| 2008-Nov-20 Thu | ### | ### | ### | ### | 222,243 | 0 | 17.3 | 17.3 | 0.0 |
| 2008-Nov-19 Wed | ### | ### | ### | ### | 57,287 | 0 | 9.5 | 9.5 | 0.0 |
| 2008-Nov-18 Tue | 2.21 | ### | 2.2 | 2.21 | 63,322 | 69,654 | ### | ### | 0.2 |
| 2008-Nov-17 Mon | ### | 2.2 | ### | 2.2 | ### | ### | 0.2 | ||
| 2008-Nov-14 Fri | 2.21 | 2.25 | ### | 2.2 | 76,043 | 85,548 | ### | ### | 0.2 |
| 2008-Nov-13 Thu | ### | 2.25 | ### | ### | 42,628 | 47,956 | ### | ### | 0.0 |
| 2008-Nov-12 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2008-Nov-11 Tue | 2.47 | 2.5 | 2.27 | 2.27 | ### | ### | 0.2 | ||
| 2008-Nov-10 Mon | 2.5 | 2.58 | 2.45 | 2.47 | 284,684 | 715,980 | 34.3 | 34.3 | ### |
| 2008-Nov-07 Fri | 2.59 | 2.59 | 2.5 | 2.5 | 53,952 | ### | ### | ### | 0.2 |
| 2008-Nov-06 Thu | ### | ### | 2.54 | 2.57 | ### | ### | ### | ||
| 2008-Nov-05 Wed | 2.88 | 2.88 | 2.75 | 2.75 | 12.7 | 12.7 | ### | ||
| 2008-Nov-04 Tue | 2.78 | 2.85 | 2.78 | 2.81 | 25,827 | ### | 70.7 | 70.7 | ### |
| 2008-Nov-03 Mon | ### | ### | ### | 2.8 | ### | ### | 0.2 | ||
| 2008-Oct-31 Fri | 2.26 | 2.45 | 2.26 | 2.45 | 108,478 | ### | ### | ### | 0.2 |
| 2008-Oct-30 Thu | 2.26 | ### | 2.26 | 2.26 | 62.7 | 62.7 | ### | ||
| 2008-Oct-29 Wed | 2.22 | ### | 2.2 | 2.26 | 233,556 | ### | ### | ### | ### |
| 2008-Oct-28 Tue | ### | 2.45 | ### | ### | 98,085 | 120,154 | ### | ### | 0.0 |
| 2008-Oct-27 Mon | ### | 2.44 | ### | 2.4 | ### | ### | ### | ||
| 2008-Oct-24 Fri | ### | 2.45 | ### | 2.45 | 114,428 | 140,174 | 93.2 | 93.2 | 0.2 |
| 2008-Oct-23 Thu | 2.4 | 2.45 | ### | ### | 172,446 | 211,246 | ### | ### | 0.0 |
| 2008-Oct-22 Wed | 2.42 | 2.53 | ### | ### | 34.1 | 34.1 | 0.0 | ||
| 2008-Oct-21 Tue | 2.56 | ### | 2.4 | 2.4 | 9.8 | 9.8 | ### | ||
| 2008-Oct-20 Mon | ### | ### | 2.5 | 2.53 | 21.6 | 21.6 | ### | ||
| 2008-Oct-17 Fri | ### | 2.7 | ### | ### | 43.3 | 43.3 | 0.0 | ||
| 2008-Oct-16 Thu | ### | 2.7 | ### | ### | 49.0 | 49.0 | 0.0 | ||
| 2008-Oct-15 Wed | 2.84 | 2.84 | ### | 2.72 | 20.6 | 20.6 | 0.2 | ||
| 2008-Oct-14 Tue | 2.79 | ### | 2.7 | 2.8 | 455,580 | ### | 66.5 | 66.5 | 0.2 |
| 2008-Oct-13 Mon | 2.7 | 2.79 | ### | ### | 139,159 | 194,126 | 21.2 | 21.2 | 0.0 |
| 2008-Oct-10 Fri | ### | ### | 2.73 | 2.84 | 121,447 | 165,775 | 53.5 | 53.5 | 0.2 |
| 2008-Oct-09 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2008-Oct-08 Wed | 3 | ### | ### | ### | ### | ### | 0.0 | ||
| 2008-Oct-07 Tue | ### | ### | ### | ### | 122,650 | 0 | ### | ### | 0.0 |
| 2008-Oct-06 Mon | ### | ### | ### | ### | 34,125 | 0 | ### | ### | 0.0 |
| 2008-Oct-03 Fri | 3.24 | 3.24 | ### | ### | 18.0 | 18.0 | 0.0 | ||
| 2008-Oct-02 Thu | ### | 3.4 | 3.25 | 3.25 | 48,253 | 160,441 | 33.2 | 33.2 | 0.2 |
| 2008-Oct-01 Wed | 3.42 | 3.54 | ### | ### | 34,629 | ### | ### | ### | 0.0 |
| 2008-Sep-30 Tue | 3.4 | 3.4 | 3.25 | ### | ### | ### | 0.0 | ||
| 2008-Sep-29 Mon | ### | 3.7 | 3.59 | ### | 77,742 | ### | 40.2 | 40.2 | 0.0 |
| 2008-Sep-26 Fri | ### | ### | 3.4 | ### | 272,381 | 463,047 | 83.5 | 83.5 | 0.0 |
| 2008-Sep-25 Thu | 3.58 | 3.7 | 3.48 | ### | 118,355 | ### | 81.9 | 81.9 | 0.0 |
| 2008-Sep-24 Wed | 3.58 | 3.7 | 3.45 | ### | 154,547 | ### | ### | ### | 0.0 |
| 2008-Sep-23 Tue | 3.7 | 3.71 | 3.51 | 3.58 | ### | ### | 0.3 | ||
| 2008-Sep-22 Mon | 3.8 | 3.84 | 3.7 | 3.72 | ### | ### | 0.3 | ||
| 2008-Sep-19 Fri | 3.86 | ### | 3.76 | 3.8 | 164,775 | 309,777 | ### | ### | ### |
| 2008-Sep-18 Thu | 3.88 | ### | 3.72 | 3.81 | 183,428 | 341,176 | 33.9 | 33.9 | 0.3 |
| 2008-Sep-17 Wed | 3.88 | ### | 3.88 | ### | ### | ### | 0.0 | ||
| 2008-Sep-16 Tue | 3.8 | ### | 3.76 | ### | 177,984 | ### | ### | ### | 0.0 |
| 2008-Sep-15 Mon | ### | ### | ### | ### | 96,224 | 0 | 81.6 | 81.6 | 0.0 |
| 2008-Sep-12 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2008-Sep-11 Thu | ### | ### | 3.84 | ### | 41.6 | 41.6 | 0.0 | ||
| 2008-Sep-10 Wed | ### | ### | ### | ### | 78.0 | 78.0 | 0.0 | ||
| 2008-Sep-09 Tue | 4.25 | 4.25 | ### | ### | 196,075 | 416,659 | 13.2 | 13.2 | 0.0 |
| 2008-Sep-08 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2008-Sep-05 Fri | ### | 4 | 3.82 | ### | 30.9 | 30.9 | 0.0 | ||
| 2008-Sep-04 Thu | ### | ### | ### | ### | 838,156 | 0 | 88.0 | 88.0 | 0.0 |
| 2008-Sep-03 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2008-Sep-02 Tue | ### | ### | ### | ### | 524,171 | 0 | 90.6 | 90.6 | 0.0 |
| 2008-Sep-01 Mon | ### | ### | ### | ### | 75.9 | 75.9 | 0.0 | ||
| 2008-Aug-29 Fri | 3.85 | 3.88 | 3.77 | 3.87 | 100,182 | ### | ### | ### | ### |
| 2008-Aug-28 Thu | 3.83 | ### | 3.76 | 3.81 | 75,548 | ### | 29.2 | 29.2 | 0.3 |
| 2008-Aug-27 Wed | ### | ### | 3.83 | 3.83 | 152,287 | 291,629 | 13.1 | 13.1 | ### |
| 2008-Aug-26 Tue | ### | ### | 3.83 | ### | 98,071 | ### | ### | ### | 0.0 |
| 2008-Aug-25 Mon | 3.83 | ### | 3.82 | ### | ### | ### | 0.0 | ||
| 2008-Aug-22 Fri | ### | 3.71 | ### | ### | 198,924 | ### | 94.2 | 94.2 | 0.0 |
| 2008-Aug-21 Thu | 3.46 | 3.47 | ### | ### | 111,882 | ### | 22.4 | 22.4 | 0.0 |
| 2008-Aug-20 Wed | 3.41 | 3.45 | ### | ### | 630,629 | ### | ### | ### | 0.0 |
| 2008-Aug-19 Tue | ### | 3.46 | 3.27 | 3.45 | 231,977 | ### | 93.6 | 93.6 | ### |
| 2008-Aug-18 Mon | 3.46 | 3.5 | 3.22 | 3.29 | 157,022 | ### | ### | ### | ### |
| 2008-Aug-15 Fri | ### | ### | 3.46 | 3.47 | ### | ### | 0.2 | ||
| 2008-Aug-14 Thu | ### | ### | 3.54 | 3.56 | 12.9 | 12.9 | 0.3 | ||
| 2008-Aug-13 Wed | ### | 3.71 | 3.56 | 3.56 | 66,324 | 241,087 | ### | ### | 0.3 |
| 2008-Aug-12 Tue | 3.76 | 3.84 | ### | 3.75 | ### | ### | 0.3 | ||
| 2008-Aug-11 Mon | 3.7 | 3.88 | 3.53 | 3.7 | 72,929 | ### | ### | ### | 0.3 |
| 2008-Aug-08 Fri | ### | ### | 3.78 | 3.85 | 20.3 | 20.3 | 0.3 | ||
| 2008-Aug-07 Thu | ### | ### | 3.75 | 3.75 | 59,852 | 112,222 | 9.8 | 9.8 | 0.3 |
| 2008-Aug-06 Wed | 3.85 | ### | 3.82 | ### | 94.3 | 94.3 | 0.0 | ||
| 2008-Aug-05 Tue | 3.55 | 3.81 | 3.52 | 3.81 | 31,172 | 114,245 | ### | ### | 0.3 |
| 2008-Aug-04 Mon | 3.54 | ### | 3.53 | ### | 85.6 | 85.6 | 0.0 | ||
| 2008-Aug-01 Fri | 3.55 | ### | 3.51 | 3.54 | ### | ### | 0.3 | ||
| 2008-Jul-31 Thu | ### | ### | 3.59 | ### | 31,284 | 56,154 | ### | ### | 0.0 |
| 2008-Jul-30 Wed | ### | ### | ### | ### | 89,487 | 0 | ### | ### | 0.0 |
| 2008-Jul-29 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2008-Jul-28 Mon | ### | 3.7 | 3.57 | ### | 78.9 | 78.9 | 0.0 | ||
| 2008-Jul-25 Fri | 3.8 | 3.8 | 3.56 | ### | 9.4 | 9.4 | 0.0 | ||
| 2008-Jul-24 Thu | 3.73 | 3.76 | ### | ### | 21.2 | 21.2 | 0.0 | ||
| 2008-Jul-23 Wed | 3.75 | 3.77 | 3.7 | 3.71 | 399,473 | ### | ### | ### | ### |
| 2008-Jul-22 Tue | 3.8 | 3.84 | 3.72 | 3.75 | 268,329 | 1,014,283 | 24.9 | 24.9 | 0.3 |
| 2008-Jul-21 Mon | 3.8 | 3.82 | 3.75 | 3.79 | 57,856 | 218,984 | 27.4 | 27.4 | ### |
| 2008-Jul-18 Fri | 3.73 | 3.79 | ### | ### | 37.3 | 37.3 | 0.0 | ||
| 2008-Jul-17 Thu | 3.7 | 3.8 | ### | ### | 126,842 | ### | ### | ### | 0.0 |
| 2008-Jul-16 Wed | 3.75 | 3.84 | 3.71 | 3.78 | ### | ### | 0.3 | ||
| 2008-Jul-15 Tue | ### | 4 | 3.75 | ### | 137,623 | 533,289 | 40.2 | 40.2 | 0.0 |
| 2008-Jul-14 Mon | 3.7 | 4.26 | 3.7 | ### | 76,387 | 304,020 | ### | ### | 0.0 |
| 2008-Jul-11 Fri | 3.71 | ### | 3.7 | ### | 93.4 | 93.4 | 0.0 | ||
| 2008-Jul-10 Thu | 3.84 | 3.84 | ### | 3.76 | ### | ### | 0.3 | ||
| 2008-Jul-09 Wed | ### | ### | 3.82 | 3.82 | 70,141 | ### | ### | ### | 0.3 |
| 2008-Jul-08 Tue | ### | ### | 3.7 | 3.82 | 122,322 | ### | ### | ### | 0.3 |
| 2008-Jul-07 Mon | 3.55 | ### | 3.55 | ### | 99.1 | 99.1 | 0.0 | ||
| 2008-Jul-04 Fri | 3.48 | ### | 3.48 | 3.55 | 110,888 | 192,945 | ### | ### | ### |
| 2008-Jul-03 Thu | 3.45 | ### | 3.42 | 3.58 | 357,471 | 611,275 | 92.0 | 92.0 | 0.3 |
| 2008-Jul-02 Wed | ### | ### | 3.45 | 3.45 | 164,929 | ### | ### | ### | ### |
| 2008-Jul-01 Tue | ### | 3.7 | 3.54 | ### | 109,450 | ### | 24.2 | 24.2 | 0.0 |
| 2008-Jun-30 Mon | ### | 3.7 | ### | ### | 266,052 | ### | 68.6 | 68.6 | 0.0 |
| 2008-Jun-27 Fri | ### | 3.89 | 3.57 | ### | 17.5 | 17.5 | 0.0 | ||
| 2008-Jun-26 Thu | 3.75 | ### | ### | ### | 939,089 | 0 | ### | ### | 0.0 |
| 2008-Jun-25 Wed | 3.8 | 3.82 | 3.73 | 3.75 | 33.1 | 33.1 | 0.3 | ||
| 2008-Jun-24 Tue | 3.8 | ### | 3.71 | 3.8 | 72.1 | 72.1 | ### | ||
| 2008-Jun-23 Mon | 3.88 | 4.27 | 3.77 | 4 | 87.0 | 87.0 | 0.3 | ||
| 2008-Jun-20 Fri | 4 | 4 | 3.82 | 3.88 | ### | ### | 0.3 | ||
| 2008-Jun-19 Thu | ### | ### | 3.85 | ### | ### | ### | 0.0 | ||
| 2008-Jun-18 Wed | ### | ### | 3.87 | ### | 429,459 | ### | ### | ### | 0.0 |
| 2008-Jun-17 Tue | ### | ### | ### | ### | 386,744 | 0 | 68.6 | 68.6 | 0.0 |
| 2008-Jun-16 Mon | 4.21 | 4.23 | ### | ### | 415,276 | ### | 27.6 | 27.6 | 0.0 |
| 2008-Jun-13 Fri | 4.4 | 4.43 | 4.2 | 4.21 | 14.8 | 14.8 | ### | ||
| 2008-Jun-12 Thu | 4.28 | ### | 4.2 | 4.2 | ### | ### | ### | ||
| 2008-Jun-11 Wed | ### | 4.47 | ### | ### | ### | ### | 0.0 | ||
| 2008-Jun-10 Tue | 4.4 | 4.4 | 4.29 | ### | 108,088 | 469,642 | ### | ### | 0.0 |
| 2008-Jun-06 Fri | 4.5 | ### | 4.5 | 4.51 | 72.6 | 72.6 | 0.3 | ||
| 2008-Jun-05 Thu | 4.72 | 4.72 | 4.46 | ### | 189,778 | 871,081 | 25.4 | 25.4 | 0.0 |
| 2008-Jun-04 Wed | 4.8 | 4.8 | 4.5 | 4.5 | 193,846 | 901,383 | ### | ### | ### |
| 2008-Jun-03 Tue | 4.84 | ### | 4.71 | 4.8 | 178,088 | ### | ### | ### | 0.3 |
| 2008-Jun-02 Mon | 5 | 5 | 4.82 | 4.84 | 79,257 | 389,151 | ### | ### | 0.3 |
| 2008-May-30 Fri | 4.84 | ### | 4.84 | ### | 199,248 | 482,180 | ### | ### | 0.0 |
| 2008-May-29 Thu | 4.82 | 4.88 | 4.82 | 4.88 | 41,141 | ### | ### | ### | 0.3 |
| 2008-May-28 Wed | 4.86 | ### | 4.78 | 4.81 | ### | ### | ### | ||
| 2008-May-27 Tue | 4.58 | 4.8 | 4.55 | 4.8 | 91.3 | 91.3 | 0.3 | ||
| 2008-May-26 Mon | 4.55 | ### | 4.55 | 4.59 | 60,384 | 137,373 | 78.4 | 78.4 | 0.3 |
| 2008-May-23 Fri | 4.59 | ### | 4.52 | ### | ### | ### | 0.0 | ||
| 2008-May-22 Thu | ### | ### | 4.57 | ### | 66,843 | ### | 21.6 | 21.6 | 0.0 |
| 2008-May-21 Wed | 4.8 | 4.8 | ### | 4.76 | ### | ### | ### | ||
| 2008-May-20 Tue | ### | ### | 4.8 | 4.83 | ### | ### | 0.3 | ||
| 2008-May-19 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2008-May-16 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2008-May-15 Thu | 4.79 | ### | ### | 4.81 | 66.8 | 66.8 | ### | ||
| 2008-May-14 Wed | ### | 4.78 | ### | ### | 65.8 | 65.8 | 0.0 | ||
| 2008-May-13 Tue | 4.55 | 4.74 | 4.55 | ### | 296,886 | ### | 85.1 | 85.1 | 0.0 |
| 2008-May-12 Mon | 4.41 | 4.59 | ### | 4.55 | ### | ### | 0.3 | ||
| 2008-May-09 Fri | ### | 4.27 | ### | 4.2 | ### | ### | ### | ||
| 2008-May-08 Thu | 4 | ### | ### | ### | ### | ### | 0.0 | ||
| 2008-May-07 Wed | ### | ### | ### | ### | 33.0 | 33.0 | 0.0 | ||
| 2008-May-06 Tue | ### | ### | ### | ### | 81.4 | 81.4 | 0.0 | ||
| 2008-May-05 Mon | ### | ### | ### | ### | 307,225 | 0 | 81.6 | 81.6 | 0.0 |
| 2008-May-02 Fri | 3.89 | ### | 3.81 | ### | 329,088 | ### | 70.9 | 70.9 | 0.0 |
| 2008-May-01 Thu | ### | ### | 3.82 | 3.83 | 603,326 | 1,152,352 | 18.9 | 18.9 | ### |
| 2008-Apr-30 Wed | 3.82 | 4 | ### | ### | 954,757 | ### | 83.8 | 83.8 | 0.0 |
| 2008-Apr-29 Tue | ### | 4 | 3.75 | 3.85 | ### | ### | 0.3 | ||
| 2008-Apr-28 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2008-Apr-24 Thu | ### | ### | ### | ### | 24.8 | 24.8 | 0.0 | ||
| 2008-Apr-23 Wed | 4.23 | 4.23 | ### | ### | 20.2 | 20.2 | 0.0 | ||
| 2008-Apr-22 Tue | ### | ### | 4.21 | 4.26 | ### | ### | 0.3 | ||
| 2008-Apr-21 Mon | 4.45 | 4.45 | ### | ### | 117,850 | ### | 21.4 | 21.4 | 0.0 |
| 2008-Apr-18 Fri | 4.42 | 4.55 | 4.28 | ### | 23.4 | 23.4 | 0.0 | ||
| 2008-Apr-17 Thu | ### | ### | 4.46 | 4.46 | 10.2 | 10.2 | 0.3 | ||
| 2008-Apr-16 Wed | ### | ### | ### | 4.55 | 80,448 | 0 | ### | ### | 0.3 |
| 2008-Apr-15 Tue | ### | 4.76 | 4.48 | ### | 66.3 | 66.3 | 0.0 | ||
| 2008-Apr-14 Mon | 4.81 | 4.89 | ### | 4.8 | 37,985 | 92,873 | ### | ### | 0.3 |
| 2008-Apr-11 Fri | ### | ### | 4.81 | ### | 36,023 | ### | 71.0 | 71.0 | 0.0 |
| 2008-Apr-10 Thu | 5 | ### | 4.76 | 4.85 | ### | ### | ### | ||
| 2008-Apr-09 Wed | 4.8 | 4.83 | 4.7 | 4.7 | 295,789 | ### | ### | ### | 0.3 |
| 2008-Apr-08 Tue | ### | ### | 4.79 | 4.82 | 25.3 | 25.3 | 0.3 | ||
| 2008-Apr-07 Mon | 4.87 | ### | 4.81 | ### | 232,786 | 559,850 | ### | ### | 0.0 |
| 2008-Apr-04 Fri | 4.88 | ### | 4.86 | ### | ### | ### | 0.0 | ||
| 2008-Apr-03 Thu | 4.8 | ### | 4.76 | 4.86 | 123,085 | 292,942 | 73.3 | 73.3 | 0.3 |
| 2008-Apr-02 Wed | 5 | 5 | 4.8 | 4.8 | 58,972 | ### | 16.6 | 16.6 | 0.3 |
| 2008-Apr-01 Tue | ### | ### | 4.87 | ### | 33.5 | 33.5 | 0.0 | ||
| 2008-Mar-31 Mon | 5 | ### | ### | ### | 74.4 | 74.4 | 0.0 | ||
| 2008-Mar-28 Fri | ### | ### | 4.85 | ### | ### | ### | 0.0 | ||
| 2008-Mar-27 Thu | ### | ### | ### | ### | 15.7 | 15.7 | 0.0 | ||
| 2008-Mar-26 Wed | ### | ### | 5 | 5 | 17.0 | 17.0 | 0.4 | ||
| 2008-Mar-25 Tue | ### | 5 | 4.85 | ### | 253,856 | 1,250,240 | 66.6 | 66.6 | 0.0 |
| 2008-Mar-20 Thu | ### | ### | 4.8 | 4.84 | 68,173 | ### | 27.7 | 27.7 | 0.3 |
| 2008-Mar-19 Wed | 5 | 5 | ### | ### | 40,250 | 100,625 | ### | ### | 0.0 |
| 2008-Mar-18 Tue | ### | 5 | 4.7 | 4.7 | 11.7 | 11.7 | 0.3 | ||
| 2008-Mar-17 Mon | 5 | ### | ### | ### | 375,427 | 0 | 44.4 | 44.4 | 0.0 |
| 2008-Mar-14 Fri | ### | ### | 4.87 | ### | 31.2 | 31.2 | 0.0 | ||
| 2008-Mar-13 Thu | 4.75 | ### | ### | ### | ### | ### | 0.0 | ||
| 2008-Mar-12 Wed | 4.74 | 4.74 | 4.59 | 4.74 | ### | ### | 0.3 | ||
| 2008-Mar-11 Tue | ### | ### | 4.53 | 4.56 | 31,989 | 72,455 | 44.1 | 44.1 | 0.3 |
| 2008-Mar-10 Mon | ### | ### | 4.58 | ### | ### | ### | 0.0 | ||
| 2008-Mar-07 Fri | 4.59 | ### | 4.4 | ### | 161,076 | ### | 76.6 | 76.6 | 0.0 |
| 2008-Mar-06 Thu | ### | 4.75 | 4.57 | 4.7 | 80.5 | 80.5 | 0.3 | ||
| 2008-Mar-05 Wed | 4.53 | 4.72 | 4.5 | ### | 83.5 | 83.5 | 0.0 | ||
| 2008-Mar-04 Tue | 4.82 | 4.86 | 4.55 | ### | 236,443 | ### | 16.9 | 16.9 | 0.0 |
| 2008-Mar-03 Mon | ### | ### | 4.5 | 4.8 | 174,650 | ### | ### | ### | 0.3 |
| 2008-Feb-29 Fri | ### | ### | ### | ### | 80.1 | 80.1 | 0.0 | ||
| 2008-Feb-28 Thu | ### | 5.26 | ### | 5.2 | 159,651 | 419,882 | 75.4 | 75.4 | ### |
| 2008-Feb-27 Wed | ### | ### | 5.27 | ### | 70,957 | 186,971 | 28.9 | 28.9 | 0.0 |
| 2008-Feb-26 Tue | ### | ### | 5.28 | ### | 32,327 | 85,343 | ### | ### | 0.0 |
| 2008-Feb-25 Mon | 5.4 | 5.49 | 5.21 | 5.21 | 14.7 | 14.7 | 0.4 | ||
| 2008-Feb-22 Fri | ### | 5.49 | ### | 5.49 | 53,389 | 146,552 | ### | ### | 0.4 |
| 2008-Feb-21 Thu | 5.25 | 5.41 | 5.25 | ### | 42,326 | ### | 82.5 | 82.5 | 0.0 |
| 2008-Feb-20 Wed | 5.24 | 5.4 | 5.2 | 5.25 | 123,780 | ### | 76.0 | 76.0 | 0.4 |
| 2008-Feb-19 Tue | ### | ### | 5.4 | 5.4 | ### | ### | 0.4 | ||
| 2008-Feb-18 Mon | ### | 5.72 | ### | ### | 115,353 | ### | 35.9 | 35.9 | 0.0 |
| 2008-Feb-15 Fri | 6 | 6 | ### | ### | 89,271 | ### | 6.9 | 6.9 | 0.0 |
| 2008-Feb-14 Thu | ### | ### | ### | ### | 22,579 | 0 | 78.1 | 78.1 | 0.0 |
| 2008-Feb-13 Wed | ### | ### | ### | ### | 63,529 | 0 | 79.5 | 79.5 | 0.0 |
| 2008-Feb-12 Tue | ### | 6.2 | ### | ### | 178,888 | 554,552 | ### | ### | 0.0 |
| 2008-Feb-11 Mon | ### | 6.28 | ### | ### | 65,172 | 204,640 | 81.8 | 81.8 | 0.0 |
| 2008-Feb-08 Fri | ### | ### | 6.2 | 6.2 | ### | ### | 0.4 | ||
| 2008-Feb-07 Thu | 6.4 | 6.56 | ### | ### | ### | ### | 0.0 | ||
| 2008-Feb-06 Wed | 6.57 | ### | ### | 6.55 | 28,056 | 0 | 41.8 | 41.8 | 0.5 |
| 2008-Feb-05 Tue | ### | ### | 6.49 | 6.57 | 32.1 | 32.1 | ### | ||
| 2008-Feb-04 Mon | 6.55 | 6.7 | 6.52 | ### | ### | ### | 0.0 | ||
| 2008-Feb-01 Fri | 6.47 | 6.55 | 6.47 | 6.51 | ### | ### | ### | ||
| 2008-Jan-31 Thu | 6.5 | 6.5 | ### | 6.5 | 58,942 | ### | 67.6 | 67.6 | 0.5 |
| 2008-Jan-30 Wed | 6.52 | ### | ### | 6.4 | ### | ### | 0.5 | ||
| 2008-Jan-29 Tue | 6.55 | ### | 6.4 | 6.43 | 34.1 | 34.1 | ### | ||
| 2008-Jan-25 Fri | 6.5 | 6.55 | 6.47 | 6.49 | ### | ### | ### | ||
| 2008-Jan-24 Thu | ### | ### | ### | ### | 32.7 | 32.7 | 0.0 | ||
| 2008-Jan-23 Wed | ### | 6.43 | ### | 6.2 | ### | ### | 0.4 | ||
| 2008-Jan-22 Tue | 5.75 | ### | 5.71 | ### | ### | ### | 0.0 | ||
| 2008-Jan-21 Mon | 6.47 | 6.47 | ### | ### | 106,755 | 345,352 | ### | ### | 0.0 |
| 2008-Jan-18 Fri | ### | 6.5 | ### | ### | 88.6 | 88.6 | 0.0 | ||
| 2008-Jan-17 Thu | ### | 6.2 | ### | 6.2 | 420,175 | 1,302,542 | ### | ### | 0.4 |
| 2008-Jan-16 Wed | 6 | 6.26 | 5.72 | 6.26 | 552,678 | 3,310,541 | 93.3 | 93.3 | 0.4 |
| 2008-Jan-15 Tue | ### | ### | 6.51 | 6.52 | 5.4 | 5.4 | 0.5 | ||
| 2008-Jan-14 Mon | ### | ### | ### | 7 | 110,855 | 0 | 34.6 | 34.6 | 0.5 |
| 2008-Jan-11 Fri | ### | 7.27 | ### | ### | 43,183 | 156,970 | ### | ### | 0.0 |
| 2008-Jan-10 Thu | 7.23 | ### | ### | ### | 138,787 | 0 | 37.1 | 37.1 | 0.0 |
| 2008-Jan-09 Wed | ### | 7.29 | ### | ### | 113,682 | 414,370 | 76.9 | 76.9 | 0.0 |
| 2008-Jan-08 Tue | 7.29 | ### | 7 | ### | 190,484 | ### | ### | ### | 0.0 |
| 2008-Jan-07 Mon | 7.4 | 7.4 | 7.29 | ### | 44.8 | 44.8 | 0.0 | ||
| 2008-Jan-04 Fri | ### | ### | 7.55 | 7.58 | ### | ### | ### | ||
| 2008-Jan-03 Thu | ### | ### | 7.5 | ### | ### | ### | 0.0 | ||
| 2008-Jan-02 Wed | 7.59 | ### | 7.52 | ### | 74.7 | 74.7 | 0.0 | ||
| 2007-Dec-31 Mon | 7.45 | ### | 7.44 | ### | 25,849 | 96,158 | ### | ### | 0.0 |
| 2007-Dec-28 Fri | 7.4 | 7.7 | 7.27 | ### | 39,646 | 296,750 | ### | ### | 0.0 |
| 2007-Dec-27 Thu | 7.57 | 7.57 | 7.2 | 7.44 | ### | ### | ### | ||
| 2007-Dec-24 Mon | ### | ### | 7.55 | 7.59 | 6,588 | ### | 21.6 | 21.6 | 0.5 |
| 2007-Dec-21 Fri | 7.5 | 7.72 | 7.47 | 7.55 | ### | ### | ### | ||
| 2007-Dec-20 Thu | ### | 7.72 | 7.53 | ### | ### | ### | 0.0 | ||
| 2007-Dec-19 Wed | ### | 7.85 | 7.56 | 7.75 | 71,753 | 552,856 | 74.3 | 74.3 | ### |
| 2007-Dec-18 Tue | ### | 7.72 | ### | 7.72 | 92.7 | 92.7 | ### | ||
| 2007-Dec-17 Mon | 7.75 | 7.75 | 7.45 | 7.45 | 86,686 | ### | ### | ### | 0.5 |
| 2007-Dec-14 Fri | 7.8 | 7.82 | ### | 7.75 | 184,642 | 721,950 | ### | ### | ### |
| 2007-Dec-13 Thu | ### | 7.8 | 7.59 | ### | 160,054 | ### | ### | ### | 0.0 |
| 2007-Dec-12 Wed | 7.82 | ### | ### | ### | 89,129 | 0 | ### | ### | 0.0 |
| 2007-Dec-11 Tue | ### | 8.22 | 7.76 | 7.89 | 266,570 | ### | ### | ### | ### |
| 2007-Dec-10 Mon | 7.44 | ### | 7.44 | ### | 189,059 | ### | 96.0 | 96.0 | 0.0 |
| 2007-Dec-07 Fri | ### | 7.4 | ### | 7.4 | ### | ### | 0.5 | ||
| 2007-Dec-06 Thu | ### | ### | ### | 7.25 | 333,049 | 0 | 71.3 | 71.3 | 0.5 |
| 2007-Dec-05 Wed | ### | 7.27 | ### | ### | 58,172 | 211,455 | ### | ### | 0.0 |
| 2007-Dec-04 Tue | ### | 7.23 | ### | ### | 68,951 | 249,257 | ### | ### | 0.0 |
| 2007-Dec-03 Mon | 7.23 | 7.23 | ### | ### | 108,073 | 390,683 | 27.2 | 27.2 | 0.0 |
| 2007-Nov-30 Fri | 7.25 | 7.27 | 7.2 | 7.25 | 60.5 | 60.5 | 0.5 | ||
| 2007-Nov-29 Thu | ### | 7.4 | 7.21 | 7.25 | 167,078 | ### | 35.2 | 35.2 | 0.5 |
| 2007-Nov-28 Wed | ### | ### | ### | 7.22 | 64,455 | 0 | 31.8 | 31.8 | 0.5 |
| 2007-Nov-27 Tue | ### | 7.24 | ### | 7.23 | 33,676 | ### | ### | ### | ### |
| 2007-Nov-26 Mon | ### | ### | 7.2 | 7.2 | 44,674 | 160,826 | 24.4 | 24.4 | 0.5 |
| 2007-Nov-23 Fri | ### | ### | ### | 7.25 | 56,356 | 0 | 79.3 | 79.3 | 0.5 |
| 2007-Nov-22 Thu | ### | 7.2 | ### | 7.2 | 76.1 | 76.1 | 0.5 | ||
| 2007-Nov-21 Wed | ### | ### | ### | 7.29 | ### | ### | ### | ||
| 2007-Nov-20 Tue | 7.2 | 7.23 | ### | ### | 336,625 | ### | 37.6 | 37.6 | 0.0 |
| 2007-Nov-19 Mon | ### | ### | ### | ### | 35.0 | 35.0 | 0.0 | ||
| 2007-Nov-16 Fri | ### | 7.28 | ### | 7.2 | 99,245 | 361,251 | ### | ### | 0.5 |
| 2007-Nov-15 Thu | ### | 7.28 | ### | ### | 556,843 | ### | ### | ### | 0.0 |
| 2007-Nov-14 Wed | ### | ### | ### | ### | 159,274 | 0 | 18.0 | 18.0 | 0.0 |
| 2007-Nov-13 Tue | 7.22 | ### | ### | ### | ### | ### | 0.0 | ||
| 2007-Nov-12 Mon | 7.45 | 7.45 | 7.2 | 7.22 | 93,086 | 681,854 | ### | ### | 0.5 |
| 2007-Nov-09 Fri | 7.2 | 7.45 | 7.2 | 7.4 | 93,473 | 684,689 | 85.7 | 85.7 | 0.5 |
| 2007-Nov-08 Thu | ### | 7.29 | ### | 7.29 | 91.2 | 91.2 | ### | ||
| 2007-Nov-07 Wed | ### | 7.21 | ### | ### | ### | ### | 0.0 | ||
| 2007-Nov-06 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2007-Nov-05 Mon | 7.2 | ### | ### | ### | ### | ### | 0.0 | ||
| 2007-Nov-02 Fri | ### | ### | ### | 7.2 | 74,143 | 0 | 11.5 | 11.5 | 0.5 |
| 2007-Nov-01 Thu | 7.25 | 7.4 | 7.21 | ### | 93,244 | 681,147 | 75.7 | 75.7 | 0.0 |
| 2007-Oct-31 Wed | ### | 7.25 | ### | ### | 69.1 | 69.1 | 0.0 | ||
| 2007-Oct-30 Tue | 7.26 | 7.29 | ### | ### | 28.6 | 28.6 | 0.0 | ||
| 2007-Oct-29 Mon | ### | ### | ### | 7.26 | 200,127 | 0 | 30.5 | 30.5 | 0.5 |
| 2007-Oct-26 Fri | ### | 7.27 | ### | 7.25 | 80.9 | 80.9 | 0.5 | ||
| 2007-Oct-25 Thu | 7 | ### | 7 | ### | 70,042 | 245,147 | 81.8 | 81.8 | 0.0 |
| 2007-Oct-24 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2007-Oct-23 Tue | ### | ### | 7 | 7 | ### | ### | 0.5 | ||
| 2007-Oct-22 Mon | ### | 7.21 | ### | ### | ### | ### | 0.0 | ||
| 2007-Oct-19 Fri | ### | ### | 7.21 | 7.26 | 32.3 | 32.3 | 0.5 | ||
| 2007-Oct-18 Thu | ### | ### | 7.25 | ### | ### | ### | 0.0 | ||
| 2007-Oct-17 Wed | 7.26 | ### | ### | 7.28 | 72.0 | 72.0 | 0.5 | ||
| 2007-Oct-16 Tue | ### | ### | ### | 7.23 | 85.3 | 85.3 | ### | ||
| 2007-Oct-15 Mon | 7 | ### | ### | 7 | ### | ### | 0.5 | ||
| 2007-Oct-12 Fri | ### | ### | 6.85 | ### | 72.1 | 72.1 | 0.0 | ||
| 2007-Oct-11 Thu | ### | ### | ### | ### | 120,240 | 0 | ### | ### | 0.0 |
| 2007-Oct-10 Wed | ### | ### | ### | ### | 106,582 | 0 | ### | ### | 0.0 |
| 2007-Oct-09 Tue | ### | ### | ### | ### | 49,444 | 0 | 30.9 | 30.9 | 0.0 |
| 2007-Oct-08 Mon | ### | ### | ### | ### | 76,889 | 0 | ### | ### | 0.0 |
| 2007-Oct-05 Fri | ### | ### | 6.8 | ### | 96,244 | 327,229 | ### | ### | 0.0 |
| 2007-Oct-04 Thu | 7.2 | 7.2 | ### | ### | 135,385 | 487,386 | ### | ### | 0.0 |
| 2007-Oct-03 Wed | ### | ### | ### | ### | 148,778 | 0 | ### | ### | 0.0 |
| 2007-Oct-02 Tue | 7 | ### | 7 | ### | 104,755 | 366,642 | ### | ### | 0.0 |
| 2007-Oct-01 Mon | 7 | 7 | ### | ### | 35.5 | 35.5 | 0.0 | ||
| 2007-Sep-28 Fri | ### | 7 | ### | 7 | 65.4 | 65.4 | 0.5 | ||
| 2007-Sep-27 Thu | ### | ### | 6.86 | ### | 67.7 | 67.7 | 0.0 | ||
| 2007-Sep-26 Wed | ### | ### | ### | 6.83 | 127,881 | 0 | ### | ### | 0.5 |
| 2007-Sep-25 Tue | 6.56 | 6.71 | 6.5 | ### | 173,172 | ### | 79.7 | 79.7 | 0.0 |
| 2007-Sep-24 Mon | 6.59 | ### | 6.53 | 6.55 | 29.5 | 29.5 | 0.5 | ||
| 2007-Sep-21 Fri | 6.73 | 6.73 | ### | ### | ### | ### | 0.0 | ||
| 2007-Sep-20 Thu | 6.84 | 6.84 | 6.7 | 6.72 | ### | ### | 0.5 | ||
| 2007-Sep-19 Wed | ### | ### | 6.75 | ### | 66,726 | ### | 31.6 | 31.6 | 0.0 |
| 2007-Sep-18 Tue | 6.75 | ### | 6.75 | ### | ### | ### | 0.0 | ||
| 2007-Sep-17 Mon | 6.79 | 6.87 | 6.73 | 6.78 | 126,886 | 862,824 | ### | ### | 0.5 |
| 2007-Sep-14 Fri | ### | ### | 6.79 | 6.79 | 502,256 | 1,705,159 | 15.9 | 15.9 | 0.5 |
Basic Bottom of Page