End of day Prices (full format), 450 Days for (SMX) SECURITY MATTERS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2013-Jan-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-16 Wed
| ###
| ###
| ###
| ###
| 452,448
| 0
| 22.1
| 22.1
| 0.0 |
2013-Jan-15 Tue
| ###
| ###
| ###
| ###
| 721,253
| 0
| 16.3
| 16.3
| 0.0 |
2013-Jan-14 Mon
| ###
| ###
| ###
| ###
| 249,049
| 0
| ###
| ###
| 0.0 |
2013-Jan-11 Fri
| ###
| ###
| ###
| ###
| 155,225
| 0
| ###
| ###
| 0.0 |
2013-Jan-10 Thu
| ###
| ###
| ###
| ###
| 236,948
| 0
| ###
| ###
| 0.0 |
2013-Jan-09 Wed
| 4.88
| ###
| 4.88
| ###
|
|
| 89.3
| 89.3
| 0.0 |
2013-Jan-08 Tue
| ###
| ###
| 4.82
| 4.82
| 716,027
| 1,725,625
| ###
| ###
| 0.3 |
2013-Jan-07 Mon
| ###
| ###
| ###
| ###
| 323,045
| 0
| 35.9
| 35.9
| 0.0 |
2013-Jan-04 Fri
| ###
| ###
| ###
| ###
| 311,441
| 0
| ###
| ###
| 0.0 |
2013-Jan-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-02 Wed
| ###
| 4.7
| ###
| ###
| 335,173
| 787,656
| 63.4
| 63.4
| 0.0 |
2012-Dec-31 Mon
| ###
| ###
| ###
| ###
| 92,220
| 0
| ###
| ###
| 0.0 |
2012-Dec-28 Fri
| ###
| ###
| ###
| ###
| 124,786
| 0
| 69.3
| 69.3
| 0.0 |
2012-Dec-27 Thu
| ###
| ###
| ###
| ###
| 55,928
| 0
| 16.9
| 16.9
| 0.0 |
2012-Dec-24 Mon
| ###
| 4.7
| ###
| ###
| 124,759
| 293,183
| 25.0
| 25.0
| 0.0 |
2012-Dec-21 Fri
| ###
| 4.71
| 4.59
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-20 Thu
| 4.58
| ###
| 4.57
| 4.57
|
|
| 30.1
| 30.1
| ### |
2012-Dec-19 Wed
| 4.57
| ###
| 4.56
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2012-Dec-18 Tue
| 4.59
| ###
| 4.54
| 4.57
| 287,426
| 652,457
| 26.2
| 26.2
| ### |
2012-Dec-17 Mon
| 4.59
| ###
| 4.53
| 4.53
|
|
| 19.7
| 19.7
| ### |
2012-Dec-14 Fri
| ###
| ###
| 4.51
| 4.58
|
|
| 15.9
| 15.9
| 0.3 |
2012-Dec-13 Thu
| 4.71
| 4.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-12 Wed
| 4.7
| 4.82
| 4.7
| 4.78
| 396,480
| 1,887,244
| 82.0
| 82.0
| ### |
2012-Dec-11 Tue
| 4.75
| 4.78
| 4.7
| 4.72
|
|
| 23.6
| 23.6
| 0.3 |
2012-Dec-10 Mon
| 4.82
| 4.84
| 4.71
| 4.72
|
|
| ###
| ###
| 0.3 |
2012-Dec-07 Fri
| 4.75
| 4.755
| ###
| 4.73
|
|
| ###
| ###
| 0.3 |
2012-Dec-06 Thu
| 4.71
| 4.75
| ###
| 4.72
| 414,752
| ###
| ###
| ###
| 0.3 |
2012-Dec-05 Wed
| 4.75
| 4.78
| ###
| 4.7
|
|
| 22.1
| 22.1
| 0.3 |
2012-Dec-04 Tue
| ###
| ###
| 4.75
| 4.79
|
|
| 13.9
| 13.9
| 0.3 |
2012-Dec-03 Mon
| 5
| ###
| 4.85
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-30 Fri
| 4.85
| ###
| 4.82
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-29 Thu
| 4.89
| 4.89
| 4.8
| 4.84
| 322,956
| 1,564,721
| 21.7
| 21.7
| 0.3 |
2012-Nov-28 Wed
| 4.88
| ###
| 4.85
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2012-Nov-27 Tue
| 4.88
| ###
| 4.86
| 4.89
| 415,944
| 1,010,743
| ###
| ###
| ### |
2012-Nov-26 Mon
| ###
| ###
| 4.87
| 4.89
| 193,058
| ###
| ###
| ###
| ### |
2012-Nov-23 Fri
| 4.85
| ###
| 4.85
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-22 Thu
| 4.88
| ###
| 4.855
| 4.89
| 525,920
| 1,276,670
| ###
| ###
| ### |
2012-Nov-21 Wed
| ###
| ###
| 4.86
| 4.86
| 296,120
| 719,571
| ###
| ###
| 0.3 |
2012-Nov-20 Tue
| ###
| ###
| ###
| ###
|
|
| 14.4
| 14.4
| 0.0 |
2012-Nov-19 Mon
| ###
| ###
| ###
| ###
| 145,648
| 0
| ###
| ###
| 0.0 |
2012-Nov-16 Fri
| ###
| ###
| ###
| ###
|
|
| 92.3
| 92.3
| 0.0 |
2012-Nov-15 Thu
| ###
| ###
| 4.89
| ###
| 360,921
| 882,451
| ###
| ###
| 0.0 |
2012-Nov-14 Wed
| ###
| ###
| ###
| ###
| 139,881
| 0
| ###
| ###
| 0.0 |
2012-Nov-13 Tue
| ###
| ###
| ###
| ###
| 320,275
| 0
| 21.8
| 21.8
| 0.0 |
2012-Nov-12 Mon
| ###
| ###
| ###
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2012-Nov-09 Fri
| ###
| ###
| 4.86
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2012-Nov-08 Thu
| ###
| ###
| 4.85
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-07 Wed
| ###
| ###
| ###
| ###
| 233,970
| 0
| 68.3
| 68.3
| 0.0 |
2012-Nov-06 Tue
| ###
| ###
| 4.945
| ###
| 167,155
| ###
| 70.6
| 70.6
| 0.0 |
2012-Nov-05 Mon
| ###
| ###
| ###
| ###
| 193,222
| 0
| ###
| ###
| 0.0 |
2012-Nov-02 Fri
| ###
| ###
| ###
| ###
| 503,529
| 0
| 27.1
| 27.1
| 0.0 |
2012-Nov-01 Thu
| ###
| ###
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2012-Oct-31 Wed
| ###
| ###
| ###
| ###
| 516,080
| 0
| 70.1
| 70.1
| 0.0 |
2012-Oct-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-29 Mon
| 5
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-26 Fri
| 5
| ###
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2012-Oct-25 Thu
| 4.75
| 5
| 4.75
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-24 Wed
| 4.84
| ###
| ###
| 4.74
| 2,491,588
| 0
| ###
| ###
| 0.3 |
2012-Oct-23 Tue
| 5.78
| 5.78
| 4.87
| ###
|
|
| 0.7
| 0.7
| 0.0 |
2012-Oct-22 Mon
| 6.49
| 6.57
| 6.44
| 6.46
|
|
| 23.8
| 23.8
| ### |
2012-Oct-19 Fri
| 6.2
| 6.59
| 6.2
| 6.57
| 288,656
| 1,845,955
| ###
| ###
| ### |
2012-Oct-18 Thu
| ###
| ###
| 6.21
| 6.24
|
|
| 18.7
| 18.7
| 0.4 |
2012-Oct-17 Wed
| 6.25
| 6.28
| ###
| 6.28
|
|
| 72.0
| 72.0
| 0.4 |
2012-Oct-16 Tue
| ###
| 6.26
| ###
| 6.21
| 228,378
| 714,823
| 86.4
| 86.4
| ### |
2012-Oct-15 Mon
| ###
| ###
| ###
| ###
| 153,382
| 0
| 87.5
| 87.5
| 0.0 |
2012-Oct-12 Fri
| ###
| ###
| ###
| ###
| 216,678
| 0
| ###
| ###
| 0.0 |
2012-Oct-11 Thu
| 6.25
| 6.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-10 Wed
| ###
| ###
| ###
| ###
| 166,283
| 0
| ###
| ###
| 0.0 |
2012-Oct-09 Tue
| ###
| 6.22
| ###
| 6.22
|
|
| 69.6
| 69.6
| 0.4 |
2012-Oct-08 Mon
| ###
| ###
| 6.2
| 6.24
| 120,957
| ###
| ###
| ###
| 0.4 |
2012-Oct-05 Fri
| 6.4
| 6.4
| ###
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2012-Oct-04 Thu
| 6.28
| 6.4
| 6.25
| ###
| 46,649
| 295,054
| 79.5
| 79.5
| 0.0 |
2012-Oct-03 Wed
| 6.43
| 6.43
| ###
| ###
| 63,971
| ###
| 24.7
| 24.7
| 0.0 |
2012-Oct-02 Tue
| 6.29
| 6.42
| 6.29
| 6.4
|
|
| 80.5
| 80.5
| 0.5 |
2012-Oct-01 Mon
| ###
| 6.4
| 6.2
| 6.22
| 77,026
| ###
| ###
| ###
| 0.4 |
2012-Sep-28 Fri
| ###
| ###
| ###
| ###
| 149,157
| 0
| ###
| ###
| 0.0 |
2012-Sep-27 Thu
| 6.45
| 6.45
| ###
| 6.42
|
|
| ###
| ###
| 0.5 |
2012-Sep-26 Wed
| 6.55
| 6.57
| 6.47
| 6.48
| 126,152
| ###
| ###
| ###
| 0.5 |
2012-Sep-25 Tue
| 6.5
| ###
| 6.49
| 6.58
| 264,151
| ###
| ###
| ###
| 0.5 |
2012-Sep-24 Mon
| 6.59
| 6.59
| 6.43
| 6.46
|
|
| 19.7
| 19.7
| ### |
2012-Sep-21 Fri
| ###
| ###
| 6.53
| 6.54
| 202,527
| 661,250
| ###
| ###
| 0.5 |
2012-Sep-20 Thu
| 6.55
| ###
| 6.5
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2012-Sep-19 Wed
| 6.5
| ###
| 6.5
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2012-Sep-18 Tue
| 6.46
| 6.54
| 6.46
| 6.5
|
|
| ###
| ###
| 0.5 |
2012-Sep-17 Mon
| 6.51
| 6.51
| ###
| 6.46
| 97,171
| ###
| ###
| ###
| ### |
2012-Sep-14 Fri
| 6.58
| ###
| 6.51
| 6.58
| 74,377
| ###
| 64.8
| 64.8
| 0.5 |
2012-Sep-13 Thu
| 6.7
| 6.7
| 6.48
| 6.48
|
|
| ###
| ###
| 0.5 |
2012-Sep-12 Wed
| ###
| 6.73
| ###
| 6.71
| 281,321
| 946,645
| 69.2
| 69.2
| ### |
2012-Sep-11 Tue
| 6.53
| ###
| 6.47
| ###
| 306,976
| ###
| 82.5
| 82.5
| 0.0 |
2012-Sep-10 Mon
| 6.42
| 6.53
| ###
| 6.53
|
|
| ###
| ###
| ### |
2012-Sep-07 Fri
| 6.23
| 6.4
| 6.21
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2012-Sep-06 Thu
| ###
| ###
| ###
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2012-Sep-05 Wed
| 6.22
| 6.22
| 6
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2012-Sep-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-03 Mon
| ###
| ###
| 5.73
| 5.89
| 281,052
| ###
| 13.3
| 13.3
| ### |
2012-Aug-31 Fri
| ###
| ###
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2012-Aug-30 Thu
| 6.25
| ###
| ###
| 6.27
|
|
| 82.4
| 82.4
| 0.4 |
2012-Aug-29 Wed
| ###
| ###
| 6.23
| 6.25
|
|
| ###
| ###
| ### |
2012-Aug-28 Tue
| 6.28
| ###
| 6.26
| ###
| 181,580
| 568,345
| 82.8
| 82.8
| 0.0 |
2012-Aug-27 Mon
| ###
| 6.29
| ###
| 6.21
| 292,950
| 921,327
| 90.0
| 90.0
| ### |
2012-Aug-24 Fri
| ###
| ###
| ###
| ###
| 212,678
| 0
| 81.1
| 81.1
| 0.0 |
2012-Aug-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-21 Tue
| ###
| ###
| 5.89
| ###
| 274,377
| 808,040
| ###
| ###
| 0.0 |
2012-Aug-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-17 Fri
| ###
| ###
| ###
| ###
| 285,359
| 0
| ###
| ###
| 0.0 |
2012-Aug-16 Thu
| ###
| ###
| ###
| ###
| 300,677
| 0
| 21.7
| 21.7
| 0.0 |
2012-Aug-15 Wed
| ###
| ###
| ###
| ###
| 301,847
| 0
| ###
| ###
| 0.0 |
2012-Aug-14 Tue
| 6
| ###
| 6
| ###
| 93,143
| 279,429
| 83.8
| 83.8
| 0.0 |
2012-Aug-13 Mon
| ###
| ###
| ###
| 6
| 142,521
| 0
| ###
| ###
| 0.4 |
2012-Aug-10 Fri
| ###
| ###
| 5.86
| 5.87
|
|
| ###
| ###
| ### |
2012-Aug-09 Thu
| 6
| ###
| 6
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2012-Aug-08 Wed
| 5.79
| ###
| 5.79
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-07 Tue
| ###
| 5.77
| ###
| 5.74
| 136,323
| ###
| ###
| ###
| 0.4 |
2012-Aug-06 Mon
| ###
| 5.7
| 5.59
| ###
| 114,950
| ###
| ###
| ###
| 0.0 |
2012-Aug-03 Fri
| 5.55
| 5.56
| 5.5
| 5.53
|
|
| 29.6
| 29.6
| ### |
2012-Aug-02 Thu
| 5.55
| ###
| 5.54
| 5.56
|
|
| 67.1
| 67.1
| 0.4 |
2012-Aug-01 Wed
| ###
| ###
| 5.52
| 5.59
| 159,858
| ###
| 22.8
| 22.8
| ### |
2012-Jul-30 Mon
| 5.83
| 5.83
| 5.77
| 5.78
|
|
| ###
| ###
| 0.4 |
2012-Jul-27 Fri
| ###
| 5.77
| ###
| 5.76
|
|
| ###
| ###
| ### |
2012-Jul-26 Thu
| 5.58
| ###
| 5.56
| ###
| 47,581
| 132,275
| 80.7
| 80.7
| 0.0 |
2012-Jul-25 Wed
| ###
| 5.7
| 5.54
| 5.57
| 179,325
| ###
| ###
| ###
| 0.4 |
2012-Jul-24 Tue
| 5.57
| 5.7
| 5.57
| 5.7
| 155,845
| 878,186
| 88.2
| 88.2
| 0.4 |
2012-Jul-23 Mon
| ###
| ###
| 5.56
| 5.56
| 96,423
| 268,055
| 25.9
| 25.9
| 0.4 |
2012-Jul-20 Fri
| 5.49
| ###
| 5.49
| ###
| 122,482
| ###
| 88.8
| 88.8
| 0.0 |
2012-Jul-19 Thu
| 5.5
| 5.53
| 5.41
| 5.53
| 115,742
| ###
| 74.4
| 74.4
| ### |
2012-Jul-18 Wed
| 5.57
| ###
| 5.51
| 5.52
| 114,643
| 315,841
| ###
| ###
| 0.4 |
2012-Jul-17 Tue
| ###
| 5.57
| ###
| 5.52
| 145,250
| 404,521
| 90.4
| 90.4
| 0.4 |
2012-Jul-13 Fri
| ###
| 5.21
| ###
| ###
| 96,281
| ###
| 71.3
| 71.3
| 0.0 |
2012-Jul-12 Thu
| ###
| ###
| ###
| ###
| 72,655
| 0
| 36.7
| 36.7
| 0.0 |
2012-Jul-11 Wed
| 5.2
| 5.22
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2012-Jul-10 Tue
| 5.21
| 5.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-09 Mon
| 5.23
| 5.24
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2012-Jul-06 Fri
| ###
| ###
| 5.25
| 5.25
|
|
| ###
| ###
| 0.4 |
2012-Jul-05 Thu
| ###
| ###
| ###
| ###
| 68,424
| 0
| ###
| ###
| 0.0 |
2012-Jul-04 Wed
| ###
| 5.23
| ###
| ###
| 141,824
| ###
| 65.7
| 65.7
| 0.0 |
2012-Jul-03 Tue
| ###
| ###
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2012-Jul-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-29 Fri
| ###
| 5.2
| ###
| ###
| 145,024
| ###
| 71.4
| 71.4
| 0.0 |
2012-Jun-28 Thu
| ###
| ###
| ###
| ###
|
|
| 35.6
| 35.6
| 0.0 |
2012-Jun-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-26 Tue
| ###
| ###
| ###
| ###
| 73,645
| 0
| ###
| ###
| 0.0 |
2012-Jun-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-22 Fri
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2012-Jun-21 Thu
| ###
| ###
| ###
| ###
| 237,153
| 0
| 34.1
| 34.1
| 0.0 |
2012-Jun-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-19 Tue
| ###
| ###
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2012-Jun-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-14 Thu
| ###
| ###
| ###
| ###
| 44,180
| 0
| ###
| ###
| 0.0 |
2012-Jun-13 Wed
| ###
| ###
| ###
| 5
|
|
| 33.0
| 33.0
| 0.4 |
2012-Jun-12 Tue
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2012-Jun-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-07 Thu
| ###
| ###
| ###
| ###
| 413,889
| 0
| ###
| ###
| 0.0 |
2012-Jun-06 Wed
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2012-Jun-05 Tue
| ###
| ###
| ###
| ###
| 182,074
| 0
| 72.5
| 72.5
| 0.0 |
2012-Jun-04 Mon
| ###
| ###
| ###
| ###
| 130,174
| 0
| 26.7
| 26.7
| 0.0 |
2012-Jun-01 Fri
| ###
| ###
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2012-May-31 Thu
| ###
| 5.22
| ###
| ###
| 274,275
| 715,857
| ###
| ###
| 0.0 |
2012-May-30 Wed
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2012-May-29 Tue
| ###
| ###
| ###
| ###
| 109,023
| 0
| 69.4
| 69.4
| 0.0 |
2012-May-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-25 Fri
| 4.88
| 5
| 4.88
| ###
| 113,451
| 560,447
| 80.5
| 80.5
| 0.0 |
2012-May-24 Thu
| ###
| ###
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2012-May-23 Wed
| ###
| ###
| 5
| 5
| 135,244
| ###
| 21.3
| 21.3
| 0.4 |
2012-May-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-21 Mon
| ###
| ###
| ###
| ###
| 210,079
| 0
| ###
| ###
| 0.0 |
2012-May-18 Fri
| ###
| 5.43
| ###
| ###
| 531,946
| ###
| 17.2
| 17.2
| 0.0 |
2012-May-17 Thu
| 5.5
| 5.58
| 5.42
| 5.51
| 257,789
| ###
| ###
| ###
| ### |
2012-May-16 Wed
| 5.55
| 5.59
| 5.45
| 5.5
| 233,970
| ###
| 46.1
| 46.1
| 0.4 |
2012-May-15 Tue
| ###
| ###
| 5.56
| 5.59
|
|
| 39.0
| 39.0
| ### |
2012-May-14 Mon
| ###
| ###
| 5.59
| ###
| 136,675
| ###
| 77.0
| 77.0
| 0.0 |
2012-May-11 Fri
| 5.7
| 5.7
| ###
| ###
| 96,079
| 273,825
| 20.2
| 20.2
| 0.0 |
2012-May-10 Thu
| 5.7
| 5.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-09 Wed
| 5.79
| 5.87
| ###
| 5.7
| 151,344
| ###
| 33.8
| 33.8
| 0.4 |
2012-May-08 Tue
| 5.86
| ###
| 5.79
| 5.83
| 254,247
| 736,045
| ###
| ###
| ### |
2012-May-07 Mon
| 5.85
| ###
| 5.77
| 5.81
| 120,056
| ###
| 42.7
| 42.7
| ### |
2012-May-04 Fri
| ###
| ###
| ###
| 6
| 144,270
| 0
| ###
| ###
| 0.4 |
2012-May-03 Thu
| 6
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-02 Wed
| ###
| ###
| 6
| ###
| 78,878
| ###
| 23.5
| 23.5
| 0.0 |
2012-May-01 Tue
| ###
| ###
| ###
| ###
| 144,277
| 0
| 74.6
| 74.6
| 0.0 |
2012-Apr-30 Mon
| ###
| ###
| ###
| ###
| 101,380
| 0
| 79.4
| 79.4
| 0.0 |
2012-Apr-27 Fri
| ###
| ###
| ###
| ###
| 170,821
| 0
| 76.2
| 76.2
| 0.0 |
2012-Apr-26 Thu
| ###
| ###
| 5.87
| ###
| 178,947
| ###
| ###
| ###
| 0.0 |
2012-Apr-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-23 Mon
| ###
| 6.2
| ###
| ###
| 99,384
| ###
| ###
| ###
| 0.0 |
2012-Apr-20 Fri
| ###
| ###
| 5.89
| ###
| 135,670
| 399,548
| 85.2
| 85.2
| 0.0 |
2012-Apr-19 Thu
| ###
| ###
| 5.89
| ###
| 150,248
| 442,480
| 24.7
| 24.7
| 0.0 |
2012-Apr-18 Wed
| 5.79
| ###
| 5.78
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2012-Apr-17 Tue
| 5.77
| 5.78
| ###
| 5.75
|
|
| ###
| ###
| ### |
2012-Apr-16 Mon
| 5.79
| 5.79
| 5.7
| 5.72
| 71,952
| ###
| 21.5
| 21.5
| 0.4 |
2012-Apr-13 Fri
| 5.7
| 5.8
| ###
| 5.79
| 171,125
| ###
| ###
| ###
| ### |
2012-Apr-12 Thu
| 5.7
| 5.71
| 5.58
| 5.71
|
|
| ###
| ###
| 0.4 |
2012-Apr-11 Wed
| 5.7
| 5.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-10 Tue
| 5.72
| 5.79
| 5.72
| 5.77
|
|
| 83.3
| 83.3
| 0.4 |
2012-Apr-05 Thu
| 5.79
| 5.79
| 5.71
| 5.77
| 88,754
| ###
| 28.0
| 28.0
| 0.4 |
2012-Apr-04 Wed
| 5.77
| 5.8
| 5.72
| 5.79
|
|
| 72.9
| 72.9
| ### |
2012-Apr-03 Tue
| 5.8
| 5.81
| 5.76
| 5.8
|
|
| 72.1
| 72.1
| 0.4 |
2012-Apr-02 Mon
| 5.81
| 5.82
| 5.785
| 5.8
| 122,183
| ###
| 36.9
| 36.9
| 0.4 |
2012-Mar-30 Fri
| 5.8
| 5.86
| 5.74
| 5.74
| 134,977
| ###
| 20.4
| 20.4
| 0.4 |
2012-Mar-29 Thu
| 5.88
| 5.88
| 5.75
| 5.78
| 106,742
| ###
| 19.9
| 19.9
| 0.4 |
2012-Mar-28 Wed
| 5.85
| 5.87
| 5.72
| 5.81
| 209,870
| ###
| ###
| ###
| ### |
2012-Mar-27 Tue
| ###
| 5.88
| ###
| 5.88
| 263,050
| ###
| 92.7
| 92.7
| 0.4 |
2012-Mar-26 Mon
| 5.48
| ###
| 5.48
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2012-Mar-23 Fri
| 5.49
| 5.52
| ###
| 5.48
|
|
| 26.2
| 26.2
| ### |
2012-Mar-22 Thu
| 5.58
| 5.58
| 5.49
| 5.5
| 376,846
| 2,085,842
| ###
| ###
| 0.4 |
2012-Mar-21 Wed
| 5.47
| 5.55
| 5.41
| 5.49
| 383,740
| ###
| ###
| ###
| 0.4 |
2012-Mar-20 Tue
| ###
| 5.49
| ###
| 5.47
| 456,527
| ###
| 88.0
| 88.0
| ### |
2012-Mar-19 Mon
| ###
| ###
| 5.25
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-16 Fri
| ###
| ###
| 5.2
| 5.26
|
|
| 16.6
| 16.6
| 0.4 |
2012-Mar-15 Thu
| ###
| ###
| 5.23
| 5.28
|
|
| 26.4
| 26.4
| 0.4 |
2012-Mar-14 Wed
| 5.29
| 5.4
| 5.28
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-13 Tue
| 5.2
| 5.24
| ###
| 5.21
|
|
| 65.9
| 65.9
| 0.4 |
2012-Mar-12 Mon
| ###
| ###
| ###
| ###
| 84,773
| 0
| 83.5
| 83.5
| 0.0 |
2012-Mar-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-08 Thu
| 5.24
| 5.24
| ###
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2012-Mar-07 Wed
| ###
| 5.23
| ###
| 5.21
| 185,942
| ###
| 90.4
| 90.4
| 0.4 |
2012-Mar-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-05 Mon
| ###
| ###
| ###
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2012-Mar-02 Fri
| ###
| ###
| ###
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2012-Mar-01 Thu
| ###
| ###
| ###
| ###
| 139,772
| 0
| 74.1
| 74.1
| 0.0 |
2012-Feb-29 Wed
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2012-Feb-28 Tue
| ###
| ###
| ###
| ###
| 131,659
| 0
| ###
| ###
| 0.0 |
2012-Feb-27 Mon
| ###
| ###
| ###
| ###
| 73,428
| 0
| 25.1
| 25.1
| 0.0 |
2012-Feb-24 Fri
| 5.27
| 5.28
| 5.26
| 5.27
| 530,944
| 2,798,074
| ###
| ###
| ### |
2012-Feb-23 Thu
| ###
| ###
| 5.23
| 5.26
| 238,529
| 623,753
| ###
| ###
| 0.4 |
2012-Feb-22 Wed
| ###
| ###
| ###
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2012-Feb-21 Tue
| ###
| ###
| ###
| ###
| 138,374
| 0
| ###
| ###
| 0.0 |
2012-Feb-20 Mon
| ###
| ###
| ###
| ###
| 208,876
| 0
| 67.5
| 67.5
| 0.0 |
2012-Feb-17 Fri
| ###
| ###
| ###
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2012-Feb-16 Thu
| 5
| 5
| 4.85
| ###
| 185,558
| 913,873
| ###
| ###
| 0.0 |
2012-Feb-15 Wed
| ###
| ###
| 4.89
| ###
| 615,052
| ###
| ###
| ###
| 0.0 |
2012-Feb-14 Tue
| ###
| ###
| ###
| ###
| 241,346
| 0
| 14.4
| 14.4
| 0.0 |
2012-Feb-13 Mon
| 5.29
| 5.29
| ###
| 5.2
| 300,228
| ###
| 16.6
| 16.6
| ### |
2012-Feb-10 Fri
| ###
| 5.26
| ###
| 5.21
| 413,272
| ###
| 85.5
| 85.5
| 0.4 |
2012-Feb-09 Thu
| ###
| ###
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2012-Feb-08 Wed
| ###
| ###
| ###
| ###
| 118,487
| 0
| 23.7
| 23.7
| 0.0 |
2012-Feb-07 Tue
| ###
| ###
| ###
| ###
| 98,648
| 0
| 15.0
| 15.0
| 0.0 |
2012-Feb-06 Mon
| ###
| ###
| ###
| ###
| 147,450
| 0
| ###
| ###
| 0.0 |
2012-Feb-03 Fri
| ###
| ###
| ###
| ###
| 184,320
| 0
| ###
| ###
| 0.0 |
2012-Feb-02 Thu
| ###
| ###
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2012-Feb-01 Wed
| ###
| ###
| 5
| ###
| 106,180
| 265,450
| ###
| ###
| 0.0 |
2012-Jan-31 Tue
| ###
| ###
| 5
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2012-Jan-30 Mon
| ###
| ###
| ###
| ###
| 68,086
| 0
| 77.8
| 77.8
| 0.0 |
2012-Jan-27 Fri
| ###
| ###
| ###
| ###
| 81,374
| 0
| 24.1
| 24.1
| 0.0 |
2012-Jan-25 Wed
| ###
| ###
| ###
| ###
| 92,458
| 0
| 24.2
| 24.2
| 0.0 |
2012-Jan-24 Tue
| ###
| ###
| ###
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2012-Jan-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-20 Fri
| ###
| ###
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2012-Jan-19 Thu
| ###
| ###
| 5
| 5
|
|
| ###
| ###
| 0.4 |
2012-Jan-18 Wed
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2012-Jan-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-16 Mon
| ###
| ###
| ###
| ###
| 112,079
| 0
| 22.9
| 22.9
| 0.0 |
2012-Jan-13 Fri
| 5.22
| 5.29
| ###
| ###
| 252,822
| ###
| 7.7
| 7.7
| 0.0 |
2012-Jan-12 Thu
| ###
| 5.2
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2012-Jan-11 Wed
| ###
| ###
| ###
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2012-Jan-10 Tue
| ###
| ###
| 4.89
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-09 Mon
| ###
| ###
| ###
| ###
| 151,455
| 0
| 30.9
| 30.9
| 0.0 |
2012-Jan-06 Fri
| ###
| ###
| 4.85
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2012-Jan-05 Thu
| 4.89
| ###
| 4.84
| 4.85
| 116,223
| 281,259
| 23.4
| 23.4
| ### |
2012-Jan-04 Wed
| 4.78
| ###
| 4.78
| ###
| 248,621
| ###
| 92.1
| 92.1
| 0.0 |
2012-Jan-03 Tue
| ###
| 4.7
| 4.59
| ###
| 56,927
| 264,425
| 20.1
| 20.1
| 0.0 |
2011-Dec-30 Fri
| 4.59
| ###
| 4.51
| 4.52
|
|
| 13.6
| 13.6
| 0.3 |
2011-Dec-29 Thu
| 4.53
| ###
| 4.52
| 4.53
| 60,684
| 137,145
| 75.4
| 75.4
| ### |
2011-Dec-28 Wed
| 4.72
| 4.74
| ###
| ###
| 95,876
| 227,226
| 24.1
| 24.1
| 0.0 |
2011-Dec-23 Fri
| 4.7
| 4.72
| ###
| 4.72
|
|
| ###
| ###
| 0.3 |
2011-Dec-22 Thu
| ###
| ###
| 4.57
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2011-Dec-21 Wed
| 4.5
| ###
| 4.48
| ###
| 214,778
| ###
| 89.0
| 89.0
| 0.0 |
2011-Dec-20 Tue
| 4.56
| 4.56
| 4.45
| 4.48
| 198,978
| ###
| ###
| ###
| ### |
2011-Dec-19 Mon
| 4.73
| 4.74
| 4.45
| 4.49
|
|
| 17.0
| 17.0
| ### |
2011-Dec-16 Fri
| 4.79
| 4.85
| 4.7
| 4.77
| 300,628
| ###
| ###
| ###
| ### |
2011-Dec-15 Thu
| 4.47
| 4.76
| ###
| 4.76
|
|
| ###
| ###
| ### |
2011-Dec-14 Wed
| ###
| 4.47
| ###
| 4.45
| 220,426
| 492,652
| 85.1
| 85.1
| 0.3 |
2011-Dec-13 Tue
| ###
| 4.4
| ###
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2011-Dec-12 Mon
| 4.46
| 4.48
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2011-Dec-09 Fri
| 4.53
| 4.53
| 4.43
| 4.43
|
|
| ###
| ###
| ### |
2011-Dec-08 Thu
| ###
| ###
| 4.55
| 4.55
|
|
| ###
| ###
| 0.3 |
2011-Dec-07 Wed
| ###
| ###
| 4.58
| ###
| 160,358
| ###
| 70.5
| 70.5
| 0.0 |
2011-Dec-06 Tue
| ###
| ###
| 4.58
| 4.58
| 288,288
| 660,179
| ###
| ###
| 0.3 |
2011-Dec-05 Mon
| ###
| ###
| 4.54
| ###
| 451,381
| ###
| ###
| ###
| 0.0 |
2011-Dec-02 Fri
| ###
| 4.7
| 4.59
| ###
| 356,741
| ###
| ###
| ###
| 0.0 |
2011-Dec-01 Thu
| 4.71
| 4.75
| 4.58
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-30 Wed
| 4.7
| 4.7
| 4.42
| 4.58
|
|
| 13.9
| 13.9
| 0.3 |
2011-Nov-29 Tue
| ###
| 4.7
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2011-Nov-28 Mon
| 4.72
| 4.72
| 4.58
| ###
| 140,350
| 652,627
| ###
| ###
| 0.0 |
2011-Nov-25 Fri
| 4.72
| 4.75
| ###
| ###
| 68,040
| ###
| ###
| ###
| 0.0 |
2011-Nov-24 Thu
| 4.8
| 4.82
| ###
| 4.79
| 145,845
| 351,486
| 32.0
| 32.0
| 0.3 |
2011-Nov-23 Wed
| ###
| ###
| 4.75
| 4.8
| 379,775
| ###
| 17.7
| 17.7
| 0.3 |
2011-Nov-22 Tue
| ###
| ###
| ###
| 5
| 140,472
| 0
| 16.0
| 16.0
| 0.4 |
2011-Nov-21 Mon
| ###
| ###
| ###
| ###
| 55,889
| 0
| ###
| ###
| 0.0 |
2011-Nov-18 Fri
| ###
| ###
| ###
| ###
| 318,945
| 0
| ###
| ###
| 0.0 |
2011-Nov-17 Thu
| ###
| 5.28
| ###
| 5.22
|
|
| ###
| ###
| 0.4 |
2011-Nov-16 Wed
| ###
| ###
| ###
| 5.2
|
|
| 81.0
| 81.0
| ### |
2011-Nov-15 Tue
| ###
| 5.24
| ###
| ###
| 134,243
| ###
| ###
| ###
| 0.0 |
2011-Nov-14 Mon
| ###
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-11 Fri
| ###
| 5.28
| ###
| 5.2
| 128,447
| ###
| 65.5
| 65.5
| ### |
2011-Nov-10 Thu
| ###
| ###
| ###
| ###
| 96,584
| 0
| 66.9
| 66.9
| 0.0 |
2011-Nov-09 Wed
| ###
| 5.45
| 5.28
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2011-Nov-08 Tue
| 5.28
| ###
| 5.28
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2011-Nov-07 Mon
| 5.27
| ###
| 5.22
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2011-Nov-04 Fri
| ###
| ###
| 5.21
| 5.26
| 71,026
| 185,022
| 20.5
| 20.5
| 0.4 |
2011-Nov-03 Thu
| ###
| ###
| ###
| ###
| 129,528
| 0
| ###
| ###
| 0.0 |
2011-Nov-02 Wed
| ###
| ###
| 5.22
| ###
| 183,779
| ###
| ###
| ###
| 0.0 |
2011-Nov-01 Tue
| 5.41
| 5.42
| ###
| ###
| 70,178
| 190,182
| ###
| ###
| 0.0 |
2011-Oct-31 Mon
| 5.44
| 5.49
| 5.4
| 5.42
| 59,473
| ###
| ###
| ###
| 0.4 |
2011-Oct-28 Fri
| 5.55
| 5.7
| 5.42
| 5.5
|
|
| ###
| ###
| 0.4 |
2011-Oct-27 Thu
| ###
| 5.45
| ###
| 5.42
| 86,184
| 234,851
| 62.7
| 62.7
| 0.4 |
2011-Oct-26 Wed
| ###
| 5.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-25 Tue
| 5.53
| 5.55
| ###
| 5.47
| 89,982
| ###
| 32.1
| 32.1
| ### |
2011-Oct-24 Mon
| 5.48
| 5.58
| 5.47
| 5.58
| 94,444
| ###
| 78.9
| 78.9
| 0.4 |
2011-Oct-21 Fri
| ###
| 5.42
| ###
| 5.41
|
|
| 79.6
| 79.6
| ### |
2011-Oct-20 Thu
| 5.43
| 5.44
| ###
| ###
| 127,047
| ###
| 24.9
| 24.9
| 0.0 |
2011-Oct-19 Wed
| 5.57
| 5.58
| 5.43
| 5.47
|
|
| 19.0
| 19.0
| ### |
2011-Oct-18 Tue
| ###
| 5.5
| ###
| 5.42
|
|
| 90.7
| 90.7
| 0.4 |
2011-Oct-17 Mon
| ###
| ###
| 5.29
| ###
| 293,628
| 776,646
| ###
| ###
| 0.0 |
2011-Oct-14 Fri
| ###
| ###
| 5.27
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2011-Oct-13 Thu
| 5.4
| 5.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-12 Wed
| ###
| 5.4
| 5.28
| ###
| 195,778
| 1,045,454
| 79.8
| 79.8
| 0.0 |
2011-Oct-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-07 Fri
| ###
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-06 Thu
| 4.88
| ###
| 4.88
| ###
| 167,846
| 409,544
| ###
| ###
| 0.0 |
2011-Oct-05 Wed
| ###
| ###
| 4.83
| 4.88
| 174,675
| 421,840
| 17.3
| 17.3
| 0.3 |
2011-Oct-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-03 Mon
| ###
| ###
| ###
| ###
| 81,383
| 0
| ###
| ###
| 0.0 |
2011-Sep-30 Fri
| 5.47
| 5.47
| ###
| 5.41
| 148,454
| 406,021
| ###
| ###
| ### |
2011-Sep-29 Thu
| 5.48
| 5.53
| 5.4
| 5.46
| 333,258
| 1,821,254
| 28.3
| 28.3
| ### |
2011-Sep-28 Wed
| 5.57
| ###
| 5.52
| 5.55
| 181,453
| ###
| ###
| ###
| ### |
2011-Sep-27 Tue
| 5.41
| 5.53
| ###
| 5.53
| 174,270
| 481,856
| 77.8
| 77.8
| ### |
2011-Sep-26 Mon
| 5.54
| 5.54
| 5.22
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-23 Fri
| 5.58
| ###
| 5.45
| 5.58
|
|
| 67.0
| 67.0
| 0.4 |
2011-Sep-22 Thu
| ###
| ###
| 5.55
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-21 Wed
| 5.72
| 5.73
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2011-Sep-20 Tue
| 5.71
| 5.73
| 5.58
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-19 Mon
| 5.75
| 5.8
| ###
| 5.7
| 309,329
| 897,054
| ###
| ###
| 0.4 |
2011-Sep-16 Fri
| 5.77
| 5.8
| 5.74
| 5.74
| 258,723
| ###
| ###
| ###
| 0.4 |
2011-Sep-15 Thu
| ###
| ###
| 5.72
| 5.75
|
|
| ###
| ###
| ### |
2011-Sep-14 Wed
| ###
| ###
| 5.8
| 5.8
|
|
| ###
| ###
| 0.4 |
2011-Sep-13 Tue
| ###
| ###
| 5.8
| ###
| 153,045
| ###
| 34.5
| 34.5
| 0.0 |
2011-Sep-12 Mon
| 5.86
| 5.89
| 5.82
| 5.82
| 117,772
| 689,555
| 46.1
| 46.1
| 0.4 |
2011-Sep-09 Fri
| 6
| ###
| ###
| ###
| 173,028
| 0
| ###
| ###
| 0.0 |
2011-Sep-08 Thu
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2011-Sep-07 Wed
| 5.81
| 5.88
| 5.8
| 5.87
| 168,329
| 983,041
| 69.4
| 69.4
| ### |
2011-Sep-06 Tue
| 5.8
| 5.85
| 5.75
| 5.81
|
|
| ###
| ###
| ### |
2011-Sep-05 Mon
| ###
| ###
| 5.76
| 5.83
|
|
| 27.2
| 27.2
| ### |
2011-Sep-02 Fri
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2011-Sep-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-31 Wed
| ###
| ###
| ###
| ###
| 105,447
| 0
| 22.8
| 22.8
| 0.0 |
2011-Aug-30 Tue
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2011-Aug-29 Mon
| ###
| ###
| ###
| ###
|
|
| 60.7
| 60.7
| 0.0 |
2011-Aug-26 Fri
| ###
| ###
| ###
| ###
| 126,374
| 0
| ###
| ###
| 0.0 |
2011-Aug-25 Thu
| ###
| ###
| ###
| ###
| 86,553
| 0
| ###
| ###
| 0.0 |
2011-Aug-24 Wed
| ###
| ###
| ###
| ###
| 120,271
| 0
| 78.7
| 78.7
| 0.0 |
2011-Aug-23 Tue
| ###
| ###
| ###
| ###
|
|
| 60.9
| 60.9
| 0.0 |
2011-Aug-22 Mon
| ###
| ###
| ###
| ###
| 168,271
| 0
| ###
| ###
| 0.0 |
2011-Aug-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-18 Thu
| ###
| 6.25
| ###
| 6.21
| 213,825
| ###
| ###
| ###
| ### |
2011-Aug-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-16 Tue
| ###
| 5.79
| 5.56
| 5.75
|
|
| 90.1
| 90.1
| ### |
2011-Aug-15 Mon
| 5.55
| ###
| 5.52
| ###
| 262,072
| ###
| ###
| ###
| 0.0 |
2011-Aug-12 Fri
| ###
| ###
| 5.5
| 5.53
|
|
| ###
| ###
| ### |
2011-Aug-11 Thu
| 5.55
| ###
| 5.52
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-10 Wed
| 5.58
| 5.7
| 5.54
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2011-Aug-09 Tue
| 5.5
| ###
| ###
| 5.59
|
|
| 52.7
| 52.7
| ### |
2011-Aug-08 Mon
| 5.72
| 5.78
| ###
| ###
| 244,550
| 706,749
| 39.4
| 39.4
| 0.0 |
2011-Aug-05 Fri
| ###
| ###
| 5.72
| 5.78
|
|
| ###
| ###
| 0.4 |
2011-Aug-04 Thu
| 6
| ###
| ###
| ###
| 141,076
| 0
| ###
| ###
| 0.0 |
2011-Aug-03 Wed
| ###
| ###
| ###
| 6
| 121,458
| 0
| 31.5
| 31.5
| 0.4 |
2011-Aug-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-01 Mon
| ###
| 6.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-29 Fri
| 6.25
| 6.29
| ###
| ###
|
|
| 16.4
| 16.4
| 0.0 |
2011-Jul-28 Thu
| 6.26
| ###
| 6.25
| 6.26
|
|
| ###
| ###
| 0.4 |
2011-Jul-27 Wed
| ###
| ###
| 6.25
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2011-Jul-26 Tue
| ###
| ###
| 6.24
| ###
| 88,253
| 275,349
| ###
| ###
| 0.0 |
2011-Jul-25 Mon
| 6.25
| ###
| 6.24
| 6.25
|
|
| ###
| ###
| ### |
2011-Jul-22 Fri
| ###
| 6.23
| ###
| 6.23
| 144,048
| ###
| 84.7
| 84.7
| 0.4 |
2011-Jul-21 Thu
| ###
| 6.22
| ###
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2011-Jul-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-19 Tue
| 6
| ###
| ###
| ###
| 67,848
| 0
| ###
| ###
| 0.0 |
2011-Jul-18 Mon
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2011-Jul-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-14 Thu
| 6
| ###
| ###
| ###
| 76,848
| 0
| ###
| ###
| 0.0 |
2011-Jul-13 Wed
| 6
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-12 Tue
| ###
| ###
| ###
| ###
| 117,289
| 0
| 24.4
| 24.4
| 0.0 |
2011-Jul-11 Mon
| ###
| 6.22
| ###
| 6.2
|
|
| 84.4
| 84.4
| 0.4 |
2011-Jul-08 Fri
| ###
| ###
| ###
| ###
| 127,242
| 0
| 82.6
| 82.6
| 0.0 |
2011-Jul-07 Thu
| ###
| ###
| ###
| ###
| 82,176
| 0
| 23.8
| 23.8
| 0.0 |
2011-Jul-06 Wed
| ###
| 6.21
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2011-Jul-05 Tue
| ###
| 6.21
| ###
| ###
| 282,322
| ###
| ###
| ###
| 0.0 |
2011-Jul-04 Mon
| 6.27
| 6.29
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2011-Jul-01 Fri
| ###
| ###
| 6.24
| 6.24
|
|
| ###
| ###
| 0.4 |
2011-Jun-30 Thu
| ###
| ###
| 6.28
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-29 Wed
| ###
| ###
| 6.28
| ###
| 192,548
| ###
| ###
| ###
| 0.0 |
2011-Jun-28 Tue
| 6.25
| ###
| 6.25
| ###
| 106,953
| 334,228
| 78.7
| 78.7
| 0.0 |
2011-Jun-27 Mon
| ###
| 6.27
| ###
| 6.24
|
|
| ###
| ###
| 0.4 |
2011-Jun-24 Fri
| ###
| ###
| 6.2
| 6.22
| 72,942
| 226,120
| 20.2
| 20.2
| 0.4 |
2011-Jun-23 Thu
| 6.22
| ###
| 6.22
| ###
| 104,754
| 325,784
| 81.9
| 81.9
| 0.0 |
2011-Jun-22 Wed
| ###
| ###
| ###
| 6.21
| 166,147
| 0
| ###
| ###
| ### |
2011-Jun-21 Tue
| ###
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2011-Jun-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-17 Fri
| ###
| ###
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2011-Jun-16 Thu
| ###
| ###
| 6
| ###
|
|
| 43.8
| 43.8
| 0.0 |
2011-Jun-15 Wed
| ###
| ###
| ###
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2011-Jun-14 Tue
| ###
| ###
| ###
| ###
| 255,753
| 0
| 91.3
| 91.3
| 0.0 |
2011-Jun-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-09 Thu
| 5.89
| ###
| 5.86
| 5.89
| 341,488
| 1,000,559
| ###
| ###
| ### |
2011-Jun-08 Wed
| 6
| ###
| ###
| ###
| 199,973
| 0
| 30.5
| 30.5
| 0.0 |
2011-Jun-07 Tue
| ###
| ###
| ###
| 6
|
|
| 77.7
| 77.7
| 0.4 |
2011-Jun-06 Mon
| ###
| ###
| ###
| ###
| 273,649
| 0
| ###
| ###
| 0.0 |
2011-Jun-03 Fri
| ###
| ###
| ###
| ###
| 214,428
| 0
| ###
| ###
| 0.0 |
2011-Jun-02 Thu
| 6.2
| 6.21
| ###
| ###
| 144,178
| 447,672
| ###
| ###
| 0.0 |
2011-Jun-01 Wed
| 6.29
| 6.29
| 6.25
| 6.26
|
|
| ###
| ###
| 0.4 |
2011-May-31 Tue
| 6.27
| ###
| 6.24
| ###
| 186,158
| ###
| ###
| ###
| 0.0 |
2011-May-30 Mon
| 6.25
| 6.27
| 6.21
| 6.24
|
|
| 35.4
| 35.4
| 0.4 |
2011-May-27 Fri
| 6.21
| 6.29
| 6.21
| 6.27
| 70,922
| ###
| ###
| ###
| 0.4 |
2011-May-26 Thu
| 6.2
| 6.26
| ###
| 6.25
|
|
| 69.7
| 69.7
| ### |
2011-May-25 Wed
| 6.25
| ###
| 6.2
| 6.2
| 167,843
| ###
| 39.1
| 39.1
| 0.4 |
2011-May-24 Tue
| ###
| 6.2
| ###
| ###
| 113,277
| 351,158
| 33.0
| 33.0
| 0.0 |
2011-May-23 Mon
| 6.2
| 6.25
| ###
| 6.21
| 192,827
| 602,584
| 83.0
| 83.0
| ### |
2011-May-20 Fri
| 6.25
| ###
| 6.2
| 6.2
|
|
| ###
| ###
| 0.4 |
2011-May-19 Thu
| ###
| ###
| 6.26
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-18 Wed
| 6.2
| 6.28
| 6.2
| 6.24
| 103,855
| 648,055
| ###
| ###
| 0.4 |
2011-May-17 Tue
| 6.25
| 6.29
| 6.2
| 6.25
|
|
| 68.1
| 68.1
| ### |
2011-May-16 Mon
| 6.25
| ###
| 6.25
| 6.25
|
|
| 78.4
| 78.4
| ### |
2011-May-13 Fri
| ###
| ###
| 6.25
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-12 Thu
| 6.47
| 6.49
| ###
| ###
| 101,127
| 328,157
| ###
| ###
| 0.0 |
2011-May-11 Wed
| 6.5
| 6.53
| 6.44
| 6.52
| 180,958
| ###
| 70.3
| 70.3
| 0.5 |
2011-May-10 Tue
| 6.55
| ###
| 6.4
| 6.41
|
|
| 19.4
| 19.4
| 0.5 |
2011-May-09 Mon
| 6.41
| 6.52
| 6.4
| 6.5
| 201,543
| ###
| ###
| ###
| 0.5 |
2011-May-06 Fri
| ###
| 6.41
| ###
| 6.41
| 118,775
| 380,673
| 72.0
| 72.0
| 0.5 |
2011-May-05 Thu
| ###
| ###
| ###
| ###
| 61,350
| 0
| 23.5
| 23.5
| 0.0 |
2011-May-04 Wed
| ###
| 6.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-02 Mon
| ###
| ###
| 6.24
| ###
| 240,171
| ###
| 44.8
| 44.8
| 0.0 |
2011-Apr-29 Fri
| ###
| ###
| 6.27
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-28 Thu
| 6.26
| ###
| 6.24
| 6.24
|
|
| 44.1
| 44.1
| 0.4 |
2011-Apr-27 Wed
| 6.44
| 6.44
| 6.24
| 6.24
| 89,374
| ###
| ###
| ###
| 0.4 |
2011-Apr-21 Thu
| 6.4
| 6.43
| ###
| 6.42
| 129,653
| ###
| 68.8
| 68.8
| 0.5 |
2011-Apr-20 Wed
| ###
| ###
| ###
| ###
| 264,586
| 0
| 88.0
| 88.0
| 0.0 |
2011-Apr-19 Tue
| ###
| 6.2
| ###
| ###
| 290,276
| 899,855
| ###
| ###
| 0.0 |
2011-Apr-18 Mon
| 6.24
| 6.28
| ###
| ###
| 143,481
| ###
| ###
| ###
| 0.0 |
2011-Apr-15 Fri
| 6.26
| ###
| 6.24
| 6.27
| 121,144
| ###
| 74.1
| 74.1
| 0.4 |
2011-Apr-14 Thu
| ###
| ###
| 6.25
| 6.28
| 130,428
| 407,587
| ###
| ###
| 0.4 |
2011-Apr-13 Wed
| ###
| ###
| 6.28
| 6.29
| 181,879
| ###
| ###
| ###
| ### |
2011-Apr-12 Tue
| ###
| ###
| 6.26
| 6.28
|
|
| 49.7
| 49.7
| 0.4 |
2011-Apr-11 Mon
| ###
| ###
| 6.23
| 6.28
| 395,975
| ###
| 32.6
| 32.6
| 0.4 |
2011-Apr-08 Fri
| ###
| 6.44
| ###
| ###
| 307,923
| ###
| 22.2
| 22.2
| 0.0 |
2011-Apr-07 Thu
| ###
| ###
| 6.28
| ###
| 605,848
| ###
| ###
| ###
| 0.0 |
2011-Apr-06 Wed
| ###
| ###
| ###
| ###
| 157,853
| 0
| 27.7
| 27.7
| 0.0 |
|