End of day Prices (full format), 600 Days for (TTS) TATTS GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.15 |
2010-Oct-11 Mon
| 2.43
| 2.43
| ###
| 2.4
| 5,684,787
| ###
| 24.3
| 24.3
| ### |
2010-Oct-08 Fri
| 2.44
| 2.45
| 2.4
| 2.42
| 3,902,077
| ###
| 22.5
| 22.5
| 0.2 |
2010-Oct-07 Thu
| 2.43
| 2.45
| 2.42
| 2.44
| 3,965,985
| 9,657,173
| 69.0
| 69.0
| 0.2 |
2010-Oct-06 Wed
| 2.42
| 2.45
| 2.41
| 2.43
|
|
| 66.6
| 66.6
| ### |
2010-Oct-05 Tue
| ###
| 2.42
| ###
| ###
| 3,790,227
| 4,586,174
| 68.6
| 68.6
| 0.0 |
2010-Oct-04 Mon
| ###
| 2.42
| ###
| 2.4
| 1,909,947
| ###
| ###
| ###
| ### |
2010-Oct-01 Fri
| 2.41
| 2.41
| ###
| ###
| 3,589,188
| 4,324,971
| 24.9
| 24.9
| 0.0 |
2010-Sep-30 Thu
| 2.4
| 2.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-29 Wed
| ###
| 2.4
| ###
| ###
| 3,187,672
| ###
| 74.4
| 74.4
| 0.0 |
2010-Sep-28 Tue
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-24 Fri
| ###
| ###
| ###
| ###
| 2,387,920
| 0
| 70.6
| 70.6
| 0.0 |
2010-Sep-23 Thu
| ###
| ###
| ###
| ###
| 3,690,383
| 0
| 28.9
| 28.9
| 0.0 |
2010-Sep-22 Wed
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2010-Sep-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-20 Mon
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2010-Sep-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-16 Thu
| ###
| ###
| ###
| ###
| 8,544,677
| 0
| 77.7
| 77.7
| 0.0 |
2010-Sep-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-14 Tue
| ###
| ###
| ###
| ###
| 4,425,572
| 0
| 70.7
| 70.7
| 0.0 |
2010-Sep-13 Mon
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2010-Sep-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-08 Wed
| ###
| ###
| 2.28
| 2.29
|
|
| ###
| ###
| ### |
2010-Sep-07 Tue
| ###
| ###
| 2.29
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2010-Sep-06 Mon
| ###
| ###
| ###
| ###
| 4,059,573
| 0
| 26.3
| 26.3
| 0.0 |
2010-Sep-03 Fri
| ###
| ###
| ###
| ###
| 10,327,578
| 0
| ###
| ###
| 0.0 |
2010-Sep-02 Thu
| ###
| ###
| 2.28
| ###
| 4,275,245
| 4,873,779
| 71.8
| 71.8
| 0.0 |
2010-Sep-01 Wed
| 2.29
| ###
| 2.27
| ###
| 9,474,547
| ###
| ###
| ###
| 0.0 |
2010-Aug-31 Tue
| 2.41
| 2.44
| ###
| ###
| 6,380,786
| 7,784,558
| ###
| ###
| 0.0 |
2010-Aug-30 Mon
| 2.42
| 2.44
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2010-Aug-27 Fri
| ###
| 2.42
| ###
| ###
| 6,421,385
| 7,769,875
| ###
| ###
| 0.0 |
2010-Aug-26 Thu
| ###
| 2.41
| ###
| 2.4
| 8,021,470
| 9,665,871
| 81.2
| 81.2
| ### |
2010-Aug-25 Wed
| ###
| ###
| ###
| ###
| 4,535,880
| 0
| ###
| ###
| 0.0 |
2010-Aug-24 Tue
| ###
| ###
| ###
| ###
| 5,246,186
| 0
| ###
| ###
| 0.0 |
2010-Aug-23 Mon
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-20 Fri
| 2.41
| 2.41
| ###
| 2.4
|
|
| ###
| ###
| ### |
2010-Aug-19 Thu
| 2.42
| 2.45
| 2.41
| 2.44
| 4,805,320
| 11,676,927
| 77.8
| 77.8
| 0.2 |
2010-Aug-18 Wed
| 2.45
| 2.46
| ###
| 2.43
| 6,306,479
| ###
| 29.6
| 29.6
| ### |
2010-Aug-17 Tue
| 2.42
| 2.47
| 2.41
| 2.46
| 6,027,844
| ###
| 77.9
| 77.9
| 0.2 |
2010-Aug-16 Mon
| ###
| 2.42
| ###
| 2.4
| 2,578,958
| ###
| ###
| ###
| ### |
2010-Aug-13 Fri
| ###
| 2.4
| ###
| ###
| 2,720,823
| 3,264,987
| 62.0
| 62.0
| 0.0 |
2010-Aug-12 Thu
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2010-Aug-11 Wed
| 2.4
| 2.41
| ###
| ###
| 2,967,554
| ###
| ###
| ###
| 0.0 |
2010-Aug-10 Tue
| 2.43
| 2.43
| ###
| ###
| 4,123,629
| ###
| ###
| ###
| 0.0 |
2010-Aug-09 Mon
| 2.41
| 2.43
| 2.41
| 2.43
|
|
| 68.0
| 68.0
| ### |
2010-Aug-06 Fri
| 2.41
| 2.42
| 2.4
| 2.42
| 3,684,578
| ###
| 70.0
| 70.0
| 0.2 |
2010-Aug-05 Thu
| 2.43
| 2.44
| 2.4
| 2.41
| 2,716,076
| ###
| 23.0
| 23.0
| 0.2 |
2010-Aug-04 Wed
| 2.46
| 2.46
| 2.4
| 2.42
|
|
| ###
| ###
| 0.2 |
2010-Aug-03 Tue
| 2.43
| 2.46
| 2.43
| 2.46
| 2,564,921
| ###
| 79.0
| 79.0
| 0.2 |
2010-Aug-02 Mon
| 2.45
| 2.46
| 2.42
| 2.44
|
|
| 22.5
| 22.5
| 0.2 |
2010-Jul-30 Fri
| 2.44
| 2.46
| 2.44
| 2.45
| 2,220,824
| ###
| ###
| ###
| 0.2 |
2010-Jul-29 Thu
| 2.45
| 2.45
| 2.43
| 2.44
|
|
| ###
| ###
| 0.2 |
2010-Jul-28 Wed
| 2.42
| 2.45
| 2.4
| 2.45
|
|
| ###
| ###
| 0.2 |
2010-Jul-27 Tue
| 2.4
| 2.42
| 2.4
| 2.42
|
|
| 79.4
| 79.4
| 0.2 |
2010-Jul-26 Mon
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-23 Fri
| ###
| ###
| ###
| ###
| 4,176,457
| 0
| 68.5
| 68.5
| 0.0 |
2010-Jul-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-20 Tue
| ###
| ###
| ###
| ###
| 3,729,650
| 0
| 82.2
| 82.2
| 0.0 |
2010-Jul-19 Mon
| 2.29
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-16 Fri
| ###
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-15 Thu
| ###
| ###
| ###
| ###
| 2,526,358
| 0
| ###
| ###
| 0.0 |
2010-Jul-14 Wed
| ###
| ###
| ###
| ###
|
|
| 64.7
| 64.7
| 0.0 |
2010-Jul-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-12 Mon
| ###
| ###
| 2.29
| ###
| 2,874,527
| ###
| 73.3
| 73.3
| 0.0 |
2010-Jul-09 Fri
| ###
| ###
| 2.28
| 2.29
| 2,084,125
| ###
| ###
| ###
| ### |
2010-Jul-08 Thu
| 2.27
| 2.29
| 2.26
| 2.29
|
|
| 76.7
| 76.7
| ### |
2010-Jul-07 Wed
| 2.25
| 2.25
| 2.24
| 2.24
|
|
| ###
| ###
| ### |
2010-Jul-06 Tue
| 2.24
| 2.25
| 2.22
| 2.25
|
|
| 63.8
| 63.8
| ### |
2010-Jul-05 Mon
| 2.23
| 2.25
| 2.23
| 2.24
|
|
| 76.8
| 76.8
| ### |
2010-Jul-02 Fri
| 2.23
| 2.24
| 2.22
| 2.23
| 2,495,674
| 5,565,353
| 70.8
| 70.8
| ### |
2010-Jul-01 Thu
| 2.23
| 2.24
| 2.22
| 2.22
|
|
| 28.8
| 28.8
| 0.2 |
2010-Jun-30 Wed
| 2.21
| 2.25
| 2.21
| 2.24
| 5,949,986
| ###
| ###
| ###
| ### |
2010-Jun-29 Tue
| 2.23
| 2.25
| 2.21
| 2.23
| 4,948,579
| ###
| ###
| ###
| ### |
2010-Jun-28 Mon
| 2.26
| 2.29
| 2.25
| 2.25
| 4,209,276
| 9,555,056
| 43.3
| 43.3
| ### |
2010-Jun-25 Fri
| 2.26
| 2.27
| 2.23
| 2.25
| 4,422,152
| 9,949,842
| ###
| ###
| ### |
2010-Jun-24 Thu
| 2.28
| 2.28
| 2.25
| 2.26
| 3,155,053
| ###
| 32.1
| 32.1
| ### |
2010-Jun-23 Wed
| ###
| ###
| 2.28
| 2.28
| 2,771,147
| ###
| ###
| ###
| 0.2 |
2010-Jun-22 Tue
| ###
| ###
| 2.29
| 2.29
|
|
| ###
| ###
| ### |
2010-Jun-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-17 Thu
| ###
| ###
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2010-Jun-16 Wed
| ###
| ###
| 2.29
| ###
| 8,840,551
| ###
| 74.5
| 74.5
| 0.0 |
2010-Jun-15 Tue
| ###
| ###
| ###
| ###
| 6,194,581
| 0
| ###
| ###
| 0.0 |
2010-Jun-11 Fri
| ###
| ###
| 2.28
| ###
| 5,836,052
| ###
| ###
| ###
| 0.0 |
2010-Jun-10 Thu
| 2.25
| 2.29
| 2.24
| 2.28
| 5,946,421
| 13,468,643
| 78.1
| 78.1
| 0.2 |
2010-Jun-09 Wed
| 2.24
| 2.25
| 2.22
| 2.23
| 11,955,859
| 26,721,344
| 36.9
| 36.9
| ### |
2010-Jun-08 Tue
| 2.26
| 2.28
| 2.24
| 2.24
| 12,557,986
| 28,381,048
| ###
| ###
| ### |
2010-Jun-07 Mon
| 2.29
| 2.29
| 2.26
| 2.26
|
|
| ###
| ###
| ### |
2010-Jun-04 Fri
| ###
| ###
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2010-Jun-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-02 Wed
| ###
| ###
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2010-Jun-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-31 Mon
| ###
| ###
| ###
| ###
| 3,855,081
| 0
| 28.7
| 28.7
| 0.0 |
2010-May-28 Fri
| ###
| ###
| ###
| ###
| 6,620,824
| 0
| 64.3
| 64.3
| 0.0 |
2010-May-27 Thu
| ###
| ###
| ###
| ###
| 8,969,957
| 0
| 76.8
| 76.8
| 0.0 |
2010-May-26 Wed
| ###
| ###
| ###
| ###
| 6,091,884
| 0
| 29.3
| 29.3
| 0.0 |
2010-May-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-24 Mon
| ###
| ###
| ###
| ###
|
|
| 63.2
| 63.2
| 0.0 |
2010-May-21 Fri
| ###
| ###
| ###
| ###
|
|
| 58.1
| 58.1
| 0.0 |
2010-May-20 Thu
| ###
| 2.4
| ###
| ###
| 5,559,976
| 6,671,971
| ###
| ###
| 0.0 |
2010-May-19 Wed
| ###
| 2.4
| ###
| ###
| 3,932,024
| 4,718,428
| ###
| ###
| 0.0 |
2010-May-18 Tue
| 2.41
| 2.43
| ###
| ###
| 4,795,083
| 5,826,025
| 39.3
| 39.3
| 0.0 |
2010-May-17 Mon
| 2.42
| 2.43
| ###
| ###
| 4,451,877
| ###
| ###
| ###
| 0.0 |
2010-May-14 Fri
| 2.45
| 2.45
| 2.41
| 2.44
| 1,825,484
| 4,435,926
| ###
| ###
| 0.2 |
2010-May-13 Thu
| 2.43
| 2.45
| 2.4
| 2.45
|
|
| ###
| ###
| 0.2 |
2010-May-12 Wed
| 2.42
| 2.45
| 2.41
| 2.42
| 2,503,040
| 6,082,387
| ###
| ###
| 0.2 |
2010-May-11 Tue
| 2.42
| 2.44
| ###
| ###
|
|
| 43.3
| 43.3
| 0.0 |
2010-May-10 Mon
| ###
| 2.42
| ###
| 2.42
| 3,486,853
| ###
| ###
| ###
| 0.2 |
2010-May-07 Fri
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-06 Thu
| 2.4
| 2.43
| ###
| 2.4
| 5,737,777
| ###
| 76.7
| 76.7
| ### |
2010-May-05 Wed
| 2.46
| 2.47
| 2.4
| 2.44
| 4,515,646
| ###
| 31.1
| 31.1
| 0.2 |
2010-May-04 Tue
| 2.47
| 2.48
| 2.45
| 2.48
| 2,109,242
| 5,199,281
| 85.3
| 85.3
| 0.2 |
2010-May-03 Mon
| 2.48
| 2.48
| 2.45
| 2.47
|
|
| 38.3
| 38.3
| ### |
2010-Apr-30 Fri
| 2.46
| 2.48
| 2.44
| 2.48
|
|
| 79.1
| 79.1
| 0.2 |
2010-Apr-29 Thu
| 2.44
| 2.47
| 2.43
| 2.46
|
|
| 82.7
| 82.7
| 0.2 |
2010-Apr-28 Wed
| 2.45
| 2.47
| 2.43
| 2.44
| 3,565,740
| ###
| 31.2
| 31.2
| 0.2 |
2010-Apr-27 Tue
| 2.47
| 2.49
| 2.45
| 2.48
| 3,857,549
| 9,528,146
| 77.7
| 77.7
| 0.2 |
2010-Apr-23 Fri
| 2.44
| 2.48
| 2.44
| 2.47
|
|
| ###
| ###
| ### |
2010-Apr-22 Thu
| 2.45
| 2.46
| 2.43
| 2.44
| 1,788,785
| 4,373,579
| ###
| ###
| 0.2 |
2010-Apr-21 Wed
| 2.45
| 2.45
| 2.43
| 2.44
| 2,282,229
| ###
| ###
| ###
| 0.2 |
2010-Apr-20 Tue
| 2.45
| 2.45
| 2.42
| 2.44
| 2,350,657
| 5,723,849
| ###
| ###
| 0.2 |
2010-Apr-19 Mon
| 2.43
| 2.46
| 2.43
| 2.44
|
|
| ###
| ###
| 0.2 |
2010-Apr-16 Fri
| 2.44
| 2.46
| 2.43
| 2.44
|
|
| ###
| ###
| 0.2 |
2010-Apr-15 Thu
| 2.46
| 2.47
| 2.45
| 2.45
|
|
| 35.2
| 35.2
| 0.2 |
2010-Apr-14 Wed
| 2.44
| 2.46
| 2.43
| 2.45
|
|
| ###
| ###
| 0.2 |
2010-Apr-13 Tue
| 2.43
| 2.45
| 2.42
| 2.43
| 5,019,875
| ###
| 78.8
| 78.8
| ### |
2010-Apr-12 Mon
| 2.45
| 2.45
| 2.42
| 2.43
| 4,183,528
| ###
| ###
| ###
| ### |
2010-Apr-09 Fri
| 2.44
| 2.46
| 2.43
| 2.44
| 4,861,857
| 11,887,240
| ###
| ###
| 0.2 |
2010-Apr-08 Thu
| 2.45
| 2.45
| 2.43
| 2.44
|
|
| 31.4
| 31.4
| 0.2 |
2010-Apr-07 Wed
| 2.44
| 2.47
| 2.43
| 2.46
| 3,650,279
| 8,943,183
| ###
| ###
| 0.2 |
2010-Apr-06 Tue
| 2.45
| 2.46
| 2.43
| 2.45
| 3,254,654
| 7,957,629
| 67.3
| 67.3
| 0.2 |
2010-Apr-01 Thu
| 2.45
| 2.46
| 2.43
| 2.45
| 4,223,788
| ###
| 63.3
| 63.3
| 0.2 |
2010-Mar-31 Wed
| 2.48
| 2.48
| 2.44
| 2.46
| 5,156,325
| 12,684,559
| 30.7
| 30.7
| 0.2 |
2010-Mar-30 Tue
| 2.49
| 2.5
| 2.45
| 2.46
|
|
| ###
| ###
| 0.2 |
2010-Mar-29 Mon
| 2.49
| 2.51
| 2.47
| 2.49
|
|
|
|
| 0.2 |
2010-Mar-26 Fri
| 2.47
| 2.48
| 2.43
| 2.47
| 5,375,082
| 13,195,826
| ###
| ###
| ### |
2010-Mar-25 Thu
| 2.47
| 2.49
| 2.46
| 2.49
|
|
| ###
| ###
| 0.2 |
2010-Mar-24 Wed
| 2.44
| 2.48
| 2.43
| 2.47
| 3,760,050
| 9,230,922
| 82.8
| 82.8
| ### |
2010-Mar-23 Tue
| 2.44
| 2.45
| 2.42
| 2.43
| 3,267,384
| 7,956,080
| ###
| ###
| ### |
2010-Mar-22 Mon
| 2.43
| 2.45
| 2.42
| 2.43
|
|
| 74.6
| 74.6
| ### |
2010-Mar-19 Fri
| 2.44
| 2.45
| 2.42
| 2.43
| 5,059,285
| 12,319,358
| ###
| ###
| ### |
2010-Mar-18 Thu
| 2.45
| 2.46
| 2.42
| 2.43
|
|
| ###
| ###
| ### |
2010-Mar-17 Wed
| 2.45
| 2.45
| 2.41
| 2.45
| 9,462,284
| 22,993,350
| ###
| ###
| 0.2 |
2010-Mar-16 Tue
| 2.45
| 2.46
| 2.42
| 2.43
| 4,881,576
| 11,911,045
| 28.7
| 28.7
| ### |
2010-Mar-15 Mon
| 2.46
| 2.48
| 2.44
| 2.44
|
|
| ###
| ###
| 0.2 |
2010-Mar-12 Fri
| 2.48
| 2.49
| 2.45
| 2.45
| 6,335,952
| ###
| 21.3
| 21.3
| 0.2 |
2010-Mar-11 Thu
| 2.45
| 2.48
| 2.44
| 2.47
| 5,608,576
| ###
| ###
| ###
| ### |
2010-Mar-10 Wed
| 2.43
| 2.48
| 2.41
| 2.41
| 4,405,686
| ###
| ###
| ###
| 0.2 |
2010-Mar-09 Tue
| ###
| 2.48
| ###
| 2.44
| 9,672,972
| 11,994,485
| 86.7
| 86.7
| 0.2 |
2010-Mar-08 Mon
| 2.4
| 2.4
| ###
| 2.4
|
|
| 71.3
| 71.3
| ### |
2010-Mar-05 Fri
| ###
| 2.4
| ###
| 2.4
| 6,527,446
| ###
| 70.4
| 70.4
| ### |
2010-Mar-04 Thu
| ###
| 2.4
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2010-Mar-03 Wed
| ###
| 2.41
| ###
| ###
| 23,222,957
| ###
| 77.1
| 77.1
| 0.0 |
2010-Mar-02 Tue
| 2.29
| 2.43
| 2.27
| ###
| 18,392,221
| ###
| 77.4
| 77.4
| 0.0 |
2010-Mar-01 Mon
| 2.4
| 2.48
| 2.4
| 2.48
| 9,114,320
| 22,238,940
| ###
| ###
| 0.2 |
2010-Feb-26 Fri
| ###
| 2.4
| ###
| 2.4
| 5,364,078
| ###
| 88.0
| 88.0
| ### |
2010-Feb-25 Thu
| ###
| ###
| ###
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2010-Feb-24 Wed
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-23 Tue
| 2.4
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-22 Mon
| ###
| 2.4
| ###
| 2.4
| 4,665,326
| ###
| ###
| ###
| ### |
2010-Feb-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-18 Thu
| ###
| ###
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2010-Feb-17 Wed
| ###
| ###
| ###
| ###
| 3,640,887
| 0
| ###
| ###
| 0.0 |
2010-Feb-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-15 Mon
| ###
| ###
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2010-Feb-12 Fri
| ###
| ###
| ###
| ###
| 3,864,740
| 0
| ###
| ###
| 0.0 |
2010-Feb-11 Thu
| ###
| ###
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2010-Feb-10 Wed
| ###
| ###
| ###
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2010-Feb-09 Tue
| 2.26
| ###
| 2.26
| ###
|
|
| 91.5
| 91.5
| 0.0 |
2010-Feb-08 Mon
| 2.28
| ###
| 2.26
| 2.28
| 2,604,228
| 2,942,777
| 71.1
| 71.1
| 0.2 |
2010-Feb-05 Fri
| 2.24
| ###
| 2.22
| 2.28
| 3,370,955
| ###
| ###
| ###
| 0.2 |
2010-Feb-04 Thu
| 2.28
| 2.29
| ###
| 2.27
| 10,430,322
| ###
| ###
| ###
| 0.2 |
2010-Feb-03 Wed
| ###
| ###
| 2.29
| 2.29
|
|
| 29.9
| 29.9
| ### |
2010-Feb-02 Tue
| ###
| ###
| 2.29
| ###
| 4,177,145
| ###
| ###
| ###
| 0.0 |
2010-Feb-01 Mon
| ###
| ###
| 2.28
| ###
| 5,298,323
| 6,040,088
| ###
| ###
| 0.0 |
2010-Jan-29 Fri
| ###
| ###
| ###
| ###
| 5,886,151
| 0
| ###
| ###
| 0.0 |
2010-Jan-28 Thu
| ###
| ###
| ###
| ###
| 7,791,774
| 0
| 23.5
| 23.5
| 0.0 |
2010-Jan-27 Wed
| ###
| 2.4
| ###
| ###
| 4,008,586
| ###
| ###
| ###
| 0.0 |
2010-Jan-25 Mon
| 2.4
| 2.41
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2010-Jan-22 Fri
| 2.42
| 2.43
| 2.4
| 2.42
| 4,071,386
| ###
| 64.4
| 64.4
| 0.2 |
2010-Jan-21 Thu
| 2.42
| 2.45
| 2.41
| 2.43
| 3,817,323
| ###
| ###
| ###
| ### |
2010-Jan-20 Wed
| 2.42
| 2.44
| 2.4
| 2.42
| 3,863,258
| 9,349,084
| ###
| ###
| 0.2 |
2010-Jan-19 Tue
| 2.44
| 2.45
| 2.4
| 2.41
| 3,142,284
| ###
| ###
| ###
| 0.2 |
2010-Jan-18 Mon
| 2.43
| 2.46
| 2.41
| 2.44
| 3,041,542
| 7,406,154
| 69.8
| 69.8
| 0.2 |
2010-Jan-15 Fri
| 2.47
| 2.47
| 2.44
| 2.45
|
|
| 30.0
| 30.0
| 0.2 |
2010-Jan-14 Thu
| 2.46
| 2.49
| 2.44
| 2.47
| 3,510,720
| 8,653,924
| 73.0
| 73.0
| ### |
2010-Jan-13 Wed
| 2.45
| 2.45
| 2.42
| 2.45
| 3,296,357
| 8,026,629
| ###
| ###
| 0.2 |
2010-Jan-12 Tue
| 2.42
| 2.44
| 2.41
| 2.44
|
|
| 80.1
| 80.1
| 0.2 |
2010-Jan-11 Mon
| 2.46
| 2.46
| 2.42
| 2.43
| 3,707,189
| 9,045,541
| 24.3
| 24.3
| ### |
2010-Jan-08 Fri
| 2.47
| 2.47
| 2.43
| 2.45
| 2,037,549
| ###
| 29.3
| 29.3
| 0.2 |
2010-Jan-07 Thu
| 2.47
| 2.48
| 2.44
| 2.45
|
|
| 28.4
| 28.4
| 0.2 |
2010-Jan-06 Wed
| 2.49
| 2.49
| 2.46
| 2.47
|
|
| 25.2
| 25.2
| ### |
2010-Jan-05 Tue
| 2.47
| 2.48
| 2.46
| 2.47
|
|
| ###
| ###
| ### |
2010-Jan-04 Mon
| 2.44
| 2.47
| 2.43
| 2.47
| 855,675
| ###
| ###
| ###
| ### |
2009-Dec-31 Thu
| 2.45
| 2.46
| 2.43
| 2.44
|
|
| ###
| ###
| 0.2 |
2009-Dec-30 Wed
| 2.45
| 2.45
| 2.43
| 2.43
|
|
| 24.6
| 24.6
| ### |
2009-Dec-29 Tue
| 2.44
| 2.45
| 2.43
| 2.44
|
|
| ###
| ###
| 0.2 |
2009-Dec-24 Thu
| 2.42
| 2.43
| 2.4
| 2.43
| 999,240
| ###
| ###
| ###
| ### |
2009-Dec-23 Wed
| 2.4
| 2.42
| ###
| 2.42
| 1,184,541
| ###
| 68.7
| 68.7
| 0.2 |
2009-Dec-22 Tue
| ###
| 2.4
| ###
| 2.4
| 1,334,848
| ###
| 70.4
| 70.4
| ### |
2009-Dec-21 Mon
| ###
| ###
| ###
| ###
| 1,804,029
| 0
| 72.9
| 72.9
| 0.0 |
2009-Dec-18 Fri
| ###
| ###
| ###
| ###
| 2,851,477
| 0
| ###
| ###
| 0.0 |
2009-Dec-17 Thu
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2009-Dec-16 Wed
| ###
| ###
| ###
| ###
| 7,351,152
| 0
| ###
| ###
| 0.0 |
2009-Dec-15 Tue
| 2.42
| 2.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-14 Mon
| ###
| 2.42
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2009-Dec-11 Fri
| ###
| 2.4
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2009-Dec-10 Thu
| ###
| 2.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-09 Wed
| 2.4
| 2.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-08 Tue
| 2.42
| 2.44
| 2.4
| 2.41
|
|
| ###
| ###
| 0.2 |
2009-Dec-07 Mon
| 2.45
| 2.45
| 2.4
| 2.42
|
|
| 37.2
| 37.2
| 0.2 |
2009-Dec-04 Fri
| 2.49
| 2.49
| 2.43
| 2.43
| 1,890,428
| 4,650,452
| ###
| ###
| ### |
2009-Dec-03 Thu
| 2.48
| 2.52
| 2.47
| 2.5
|
|
| 73.2
| 73.2
| 0.2 |
2009-Dec-02 Wed
| 2.48
| 2.49
| 2.46
| 2.47
| 3,773,125
| 9,338,484
| 33.8
| 33.8
| ### |
2009-Dec-01 Tue
| 2.43
| 2.46
| 2.42
| 2.45
| 2,653,083
| 6,473,522
| 75.6
| 75.6
| 0.2 |
2009-Nov-30 Mon
| 2.41
| 2.43
| 2.4
| 2.41
| 4,364,350
| ###
| ###
| ###
| 0.2 |
2009-Nov-27 Fri
| 2.43
| 2.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-26 Thu
| 2.45
| 2.48
| 2.44
| 2.47
| 1,763,270
| 4,337,644
| ###
| ###
| ### |
2009-Nov-25 Wed
| 2.45
| 2.45
| 2.43
| 2.44
|
|
| 33.1
| 33.1
| 0.2 |
2009-Nov-24 Tue
| 2.47
| 2.47
| 2.43
| 2.44
|
|
| 33.0
| 33.0
| 0.2 |
2009-Nov-23 Mon
| 2.47
| 2.47
| 2.45
| 2.45
| 1,630,944
| 4,012,122
| 26.5
| 26.5
| 0.2 |
2009-Nov-20 Fri
| 2.46
| 2.48
| 2.45
| 2.45
| 3,058,573
| 7,539,382
| 33.8
| 33.8
| 0.2 |
2009-Nov-19 Thu
| 2.48
| 2.49
| 2.45
| 2.46
| 3,548,745
| ###
| 32.1
| 32.1
| 0.2 |
2009-Nov-18 Wed
| 2.48
| 2.49
| 2.47
| 2.47
|
|
| ###
| ###
| ### |
2009-Nov-17 Tue
| 2.47
| 2.47
| 2.45
| 2.46
|
|
| 46.6
| 46.6
| 0.2 |
2009-Nov-16 Mon
| 2.46
| 2.47
| 2.44
| 2.45
| 3,203,778
| 7,865,274
| 28.6
| 28.6
| 0.2 |
2009-Nov-13 Fri
| 2.45
| 2.48
| 2.44
| 2.45
| 3,636,856
| ###
| 66.6
| 66.6
| 0.2 |
2009-Nov-12 Thu
| 2.48
| 2.48
| 2.45
| 2.45
| 2,023,456
| ###
| 29.6
| 29.6
| 0.2 |
2009-Nov-11 Wed
| 2.46
| 2.48
| 2.45
| 2.46
|
|
| 68.9
| 68.9
| 0.2 |
2009-Nov-10 Tue
| 2.42
| 2.47
| 2.41
| 2.47
|
|
| 84.1
| 84.1
| ### |
2009-Nov-09 Mon
| 2.4
| 2.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-06 Fri
| 2.41
| 2.43
| ###
| 2.4
|
|
| ###
| ###
| ### |
2009-Nov-05 Thu
| 2.4
| 2.41
| ###
| 2.4
|
|
| 77.0
| 77.0
| ### |
2009-Nov-04 Wed
| 2.41
| 2.42
| ###
| ###
| 4,324,088
| 5,232,146
| 27.3
| 27.3
| 0.0 |
2009-Nov-03 Tue
| 2.47
| 2.47
| 2.4
| 2.41
|
|
| 17.6
| 17.6
| 0.2 |
2009-Nov-02 Mon
| 2.46
| 2.47
| 2.45
| 2.45
| 6,075,222
| 14,945,046
| 29.1
| 29.1
| 0.2 |
2009-Oct-30 Fri
| 2.47
| 2.49
| 2.46
| 2.48
| 5,349,987
| ###
| 67.4
| 67.4
| 0.2 |
2009-Oct-29 Thu
| 2.46
| 2.48
| 2.45
| 2.47
| 10,226,277
| 25,207,772
| ###
| ###
| ### |
2009-Oct-28 Wed
| 2.52
| 2.52
| 2.48
| 2.48
|
|
| 36.1
| 36.1
| 0.2 |
2009-Oct-27 Tue
| 2.51
| 2.52
| 2.5
| 2.5
| 3,988,379
| ###
| ###
| ###
| 0.2 |
2009-Oct-26 Mon
| 2.52
| 2.53
| 2.5
| 2.52
|
|
| 70.3
| 70.3
| ### |
2009-Oct-23 Fri
| 2.52
| 2.54
| 2.52
| 2.53
| 3,194,075
| ###
| ###
| ###
| ### |
2009-Oct-22 Thu
| 2.51
| 2.53
| 2.49
| 2.51
|
|
| ###
| ###
| ### |
2009-Oct-21 Wed
| 2.52
| 2.55
| 2.49
| 2.53
| 7,949,480
| 20,032,689
| 69.2
| 69.2
| ### |
2009-Oct-20 Tue
| 2.51
| 2.52
| 2.5
| 2.51
|
|
| ###
| ###
| ### |
2009-Oct-19 Mon
| 2.48
| 2.5
| 2.48
| 2.49
| 2,267,654
| 5,646,458
| ###
| ###
| 0.2 |
2009-Oct-16 Fri
| 2.51
| 2.51
| 2.48
| 2.49
| 4,565,243
| 11,390,281
| ###
| ###
| 0.2 |
2009-Oct-15 Thu
| 2.49
| 2.51
| 2.48
| 2.5
| 7,874,772
| 19,647,556
| 72.5
| 72.5
| 0.2 |
2009-Oct-14 Wed
| 2.45
| 2.47
| 2.45
| 2.47
|
|
| ###
| ###
| ### |
2009-Oct-13 Tue
| 2.46
| 2.47
| 2.44
| 2.44
| 5,769,183
| 14,163,344
| ###
| ###
| 0.2 |
2009-Oct-12 Mon
| 2.45
| 2.49
| 2.44
| 2.45
|
|
| ###
| ###
| 0.2 |
2009-Oct-09 Fri
| 2.5
| 2.52
| 2.43
| 2.44
| 5,572,151
| 13,791,073
| ###
| ###
| 0.2 |
2009-Oct-07 Wed
| 2.46
| 2.47
| 2.43
| 2.44
|
|
| 25.9
| 25.9
| 0.2 |
2009-Oct-06 Tue
| 2.51
| 2.51
| 2.45
| 2.46
|
|
| ###
| ###
| 0.2 |
2009-Oct-05 Mon
| 2.49
| 2.52
| 2.46
| 2.47
| 1,885,759
| ###
| ###
| ###
| ### |
2009-Oct-02 Fri
| 2.47
| 2.5
| 2.46
| 2.47
|
|
| ###
| ###
| ### |
2009-Oct-01 Thu
| 2.5
| 2.52
| 2.46
| 2.46
|
|
| ###
| ###
| 0.2 |
2009-Sep-30 Wed
| 2.46
| 2.54
| 2.46
| 2.54
|
|
| 87.2
| 87.2
| ### |
2009-Sep-29 Tue
| 2.47
| 2.5
| 2.46
| 2.47
|
|
| 70.0
| 70.0
| ### |
2009-Sep-28 Mon
| 2.46
| 2.47
| 2.44
| 2.44
| 3,776,854
| 9,272,176
| ###
| ###
| 0.2 |
2009-Sep-25 Fri
| 2.48
| 2.5
| 2.46
| 2.47
| 6,489,052
| 16,092,848
| 34.1
| 34.1
| ### |
2009-Sep-24 Thu
| 2.5
| 2.53
| 2.48
| 2.49
| 5,091,350
| ###
| 37.8
| 37.8
| 0.2 |
2009-Sep-23 Wed
| 2.55
| 2.56
| 2.49
| 2.49
| 4,821,470
| ###
| ###
| ###
| 0.2 |
2009-Sep-22 Tue
| 2.54
| 2.55
| 2.52
| 2.55
| 1,417,856
| ###
| ###
| ###
| 0.2 |
2009-Sep-21 Mon
| 2.52
| 2.56
| 2.52
| 2.54
|
|
| ###
| ###
| ### |
2009-Sep-18 Fri
| 2.53
| 2.56
| 2.53
| 2.53
| 4,950,043
| 12,597,859
| 64.5
| 64.5
| ### |
2009-Sep-17 Thu
| 2.52
| 2.57
| 2.52
| 2.54
|
|
| 67.0
| 67.0
| ### |
2009-Sep-16 Wed
| 2.52
| 2.54
| 2.5
| 2.51
| 6,058,175
| ###
| ###
| ###
| ### |
2009-Sep-15 Tue
| 2.53
| 2.54
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2009-Sep-14 Mon
| 2.55
| 2.55
| 2.49
| 2.51
|
|
| ###
| ###
| ### |
2009-Sep-11 Fri
| 2.58
| 2.58
| 2.52
| 2.56
|
|
| 29.1
| 29.1
| 0.2 |
2009-Sep-10 Thu
| 2.5
| 2.55
| 2.47
| 2.55
|
|
| ###
| ###
| 0.2 |
2009-Sep-09 Wed
| 2.43
| 2.49
| 2.42
| 2.48
| 8,047,187
| 19,755,844
| 82.0
| 82.0
| 0.2 |
2009-Sep-08 Tue
| ###
| 2.42
| ###
| 2.41
| 5,031,278
| 6,087,846
| ###
| ###
| 0.2 |
2009-Sep-07 Mon
| ###
| 2.41
| ###
| ###
| 2,696,287
| 3,249,025
| ###
| ###
| 0.0 |
2009-Sep-04 Fri
| 2.42
| 2.44
| ###
| ###
| 5,141,159
| ###
| 16.6
| 16.6
| 0.0 |
2009-Sep-03 Thu
| ###
| 2.42
| ###
| 2.41
| 5,160,024
| 6,243,629
| 70.1
| 70.1
| 0.2 |
2009-Sep-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-01 Tue
| 2.48
| 2.51
| 2.47
| 2.5
| 7,900,858
| ###
| 72.6
| 72.6
| 0.2 |
2009-Aug-31 Mon
| 2.45
| 2.49
| 2.44
| 2.48
|
|
| 77.8
| 77.8
| 0.2 |
2009-Aug-28 Fri
| 2.5
| 2.51
| 2.43
| 2.43
|
|
| ###
| ###
| ### |
2009-Aug-27 Thu
| ###
| ###
| 2.49
| 2.51
| 13,978,187
| 17,402,842
| ###
| ###
| ### |
2009-Aug-26 Wed
| 2.58
| ###
| 2.56
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2009-Aug-25 Tue
| 2.58
| 2.59
| 2.53
| 2.57
|
|
| ###
| ###
| ### |
2009-Aug-24 Mon
| 2.55
| 2.57
| 2.54
| 2.57
| 4,361,959
| ###
| ###
| ###
| ### |
2009-Aug-21 Fri
| 2.56
| ###
| 2.5
| 2.53
|
|
| 41.5
| 41.5
| ### |
2009-Aug-20 Thu
| 2.55
| 2.59
| 2.55
| 2.57
| 2,503,657
| ###
| 76.0
| 76.0
| ### |
2009-Aug-19 Wed
| 2.55
| 2.57
| 2.53
| 2.54
|
|
| ###
| ###
| ### |
2009-Aug-18 Tue
| 2.54
| 2.55
| 2.53
| 2.55
| 3,562,574
| ###
| ###
| ###
| 0.2 |
2009-Aug-17 Mon
| 2.56
| ###
| 2.55
| 2.55
| 3,749,154
| 4,780,171
| ###
| ###
| 0.2 |
2009-Aug-14 Fri
| ###
| ###
| 2.59
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2009-Aug-13 Thu
| ###
| ###
| ###
| ###
| 5,731,224
| 0
| 60.0
| 60.0
| 0.0 |
2009-Aug-12 Wed
| ###
| ###
| ###
| ###
| 3,312,873
| 0
| 67.4
| 67.4
| 0.0 |
2009-Aug-11 Tue
| 2.57
| ###
| 2.55
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-10 Mon
| 2.56
| ###
| 2.53
| 2.57
| 4,265,421
| 5,395,757
| 72.8
| 72.8
| ### |
2009-Aug-07 Fri
| 2.59
| ###
| 2.54
| 2.55
|
|
| ###
| ###
| 0.2 |
2009-Aug-06 Thu
| 2.55
| ###
| 2.51
| 2.59
|
|
| 75.3
| 75.3
| 0.2 |
2009-Aug-05 Wed
| 2.48
| 2.56
| 2.47
| 2.55
| 14,226,254
| 35,779,028
| 89.5
| 89.5
| 0.2 |
2009-Aug-04 Tue
| 2.47
| 2.5
| 2.46
| 2.47
| 6,796,553
| 16,855,451
| ###
| ###
| ### |
2009-Aug-03 Mon
| 2.47
| 2.49
| 2.46
| 2.47
|
|
| 66.6
| 66.6
| ### |
2009-Jul-31 Fri
| 2.46
| 2.51
| 2.45
| 2.45
|
|
| 29.1
| 29.1
| 0.2 |
2009-Jul-30 Thu
| 2.5
| 2.52
| 2.48
| 2.49
|
|
| ###
| ###
| 0.2 |
2009-Jul-29 Wed
| 2.52
| 2.53
| 2.5
| 2.51
| 4,268,653
| ###
| ###
| ###
| ### |
2009-Jul-28 Tue
| 2.51
| 2.56
| 2.5
| 2.52
| 5,867,553
| ###
| 73.9
| 73.9
| ### |
2009-Jul-27 Mon
| 2.53
| 2.55
| 2.49
| 2.51
|
|
| 29.6
| 29.6
| ### |
2009-Jul-24 Fri
| 2.52
| 2.52
| 2.47
| 2.47
| 6,287,850
| 15,688,185
| 23.3
| 23.3
| ### |
2009-Jul-23 Thu
| 2.51
| 2.54
| 2.49
| 2.52
| 7,275,753
| ###
| 64.5
| 64.5
| ### |
2009-Jul-22 Wed
| 2.48
| 2.52
| 2.48
| 2.51
|
|
| ###
| ###
| ### |
2009-Jul-21 Tue
| 2.44
| 2.47
| 2.43
| 2.46
|
|
| ###
| ###
| 0.2 |
2009-Jul-20 Mon
| 2.47
| 2.47
| 2.43
| 2.44
| 6,055,626
| 14,836,283
| ###
| ###
| 0.2 |
2009-Jul-17 Fri
| 2.48
| 2.5
| 2.45
| 2.46
| 4,927,958
| ###
| ###
| ###
| 0.2 |
2009-Jul-16 Thu
| 2.56
| 2.59
| 2.49
| 2.5
|
|
| ###
| ###
| 0.2 |
2009-Jul-15 Wed
| 2.46
| 2.52
| 2.45
| 2.52
| 6,695,450
| ###
| 79.0
| 79.0
| ### |
2009-Jul-14 Tue
| 2.45
| 2.46
| 2.44
| 2.45
|
|
| 64.7
| 64.7
| 0.2 |
2009-Jul-13 Mon
| 2.46
| 2.46
| 2.44
| 2.44
|
|
| ###
| ###
| 0.2 |
2009-Jul-10 Fri
| 2.45
| 2.46
| 2.44
| 2.46
|
|
| ###
| ###
| 0.2 |
2009-Jul-09 Thu
| ###
| 2.46
| ###
| 2.44
| 9,127,945
| 11,227,372
| ###
| ###
| 0.2 |
2009-Jul-08 Wed
| 2.41
| 2.42
| ###
| 2.4
| 8,501,079
| ###
| ###
| ###
| ### |
2009-Jul-07 Tue
| 2.45
| 2.46
| 2.42
| 2.42
|
|
| ###
| ###
| 0.2 |
2009-Jul-06 Mon
| 2.47
| 2.48
| 2.43
| 2.44
|
|
| ###
| ###
| 0.2 |
2009-Jul-03 Fri
| 2.46
| 2.5
| 2.46
| 2.48
| 3,345,727
| ###
| 70.7
| 70.7
| 0.2 |
2009-Jul-02 Thu
| 2.52
| 2.53
| 2.47
| 2.49
| 5,056,829
| 12,642,072
| 27.3
| 27.3
| 0.2 |
2009-Jul-01 Wed
| 2.52
| 2.57
| 2.52
| 2.54
|
|
| ###
| ###
| ### |
2009-Jun-30 Tue
| 2.54
| 2.55
| 2.52
| 2.55
|
|
| 71.4
| 71.4
| 0.2 |
2009-Jun-29 Mon
| 2.5
| 2.54
| 2.5
| 2.52
| 2,357,346
| ###
| 82.4
| 82.4
| ### |
2009-Jun-26 Fri
| 2.5
| 2.54
| 2.49
| 2.5
| 5,167,353
| ###
| 69.2
| 69.2
| 0.2 |
2009-Jun-25 Thu
| 2.56
| 2.59
| 2.47
| 2.47
| 11,161,557
| ###
| 14.4
| 14.4
| ### |
2009-Jun-24 Wed
| 2.55
| ###
| 2.55
| 2.59
|
|
| ###
| ###
| 0.2 |
2009-Jun-23 Tue
| 2.52
| 2.55
| 2.48
| 2.53
|
|
| ###
| ###
| ### |
2009-Jun-22 Mon
| 2.56
| 2.57
| 2.51
| 2.54
|
|
| ###
| ###
| ### |
2009-Jun-19 Fri
| 2.55
| ###
| 2.54
| 2.57
| 6,513,840
| 8,272,576
| 78.8
| 78.8
| ### |
2009-Jun-18 Thu
| 2.57
| 2.57
| 2.53
| 2.55
| 5,681,372
| ###
| 36.0
| 36.0
| 0.2 |
2009-Jun-17 Wed
| 2.56
| 2.57
| 2.51
| 2.52
|
|
| ###
| ###
| ### |
2009-Jun-16 Tue
| 2.52
| ###
| 2.51
| 2.59
| 5,147,754
| ###
| 87.4
| 87.4
| 0.2 |
2009-Jun-15 Mon
| 2.51
| 2.53
| 2.51
| 2.52
| 6,259,689
| ###
| 75.5
| 75.5
| ### |
2009-Jun-12 Fri
| 2.52
| 2.53
| 2.51
| 2.52
|
|
| ###
| ###
| ### |
2009-Jun-11 Thu
| 2.53
| 2.56
| 2.51
| 2.52
|
|
| ###
| ###
| ### |
2009-Jun-10 Wed
| 2.56
| ###
| 2.55
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2009-Jun-09 Tue
| 2.52
| 2.58
| 2.52
| 2.52
| 6,448,587
| ###
| ###
| ###
| ### |
2009-Jun-05 Fri
| 2.54
| 2.56
| 2.5
| 2.52
|
|
| 31.9
| 31.9
| ### |
2009-Jun-04 Thu
| 2.52
| 2.57
| 2.51
| 2.56
|
|
| ###
| ###
| 0.2 |
2009-Jun-03 Wed
| 2.44
| 2.55
| 2.44
| 2.54
| 10,042,555
| 25,056,174
| 84.4
| 84.4
| ### |
2009-Jun-02 Tue
| 2.43
| 2.48
| 2.42
| 2.47
|
|
| 75.8
| 75.8
| ### |
2009-Jun-01 Mon
| 2.41
| 2.48
| 2.41
| 2.43
| 8,444,782
| ###
| ###
| ###
| ### |
2009-May-29 Fri
| 2.47
| 2.53
| 2.45
| 2.45
|
|
| 26.4
| 26.4
| 0.2 |
2009-May-28 Thu
| 2.41
| 2.51
| 2.41
| 2.5
| 7,630,748
| 18,771,640
| 88.2
| 88.2
| 0.2 |
2009-May-27 Wed
| 2.48
| 2.5
| 2.42
| 2.44
| 7,878,670
| 19,381,528
| 25.2
| 25.2
| 0.2 |
2009-May-26 Tue
| 2.47
| 2.49
| 2.45
| 2.46
|
|
| 28.9
| 28.9
| 0.2 |
2009-May-25 Mon
| 2.54
| 2.54
| 2.49
| 2.49
| 3,762,877
| ###
| 24.4
| 24.4
| 0.2 |
2009-May-22 Fri
| 2.57
| ###
| 2.51
| 2.53
|
|
| 26.3
| 26.3
| ### |
2009-May-21 Thu
| 2.57
| 2.58
| 2.52
| 2.56
|
|
| 33.6
| 33.6
| 0.2 |
2009-May-20 Wed
| ###
| ###
| 2.56
| 2.58
| 5,344,671
| 6,841,178
| 27.8
| 27.8
| 0.2 |
2009-May-19 Tue
| 2.53
| ###
| 2.51
| 2.58
| 6,794,476
| ###
| 82.1
| 82.1
| 0.2 |
2009-May-18 Mon
| 2.5
| 2.53
| 2.5
| 2.52
| 2,968,675
| ###
| ###
| ###
| ### |
2009-May-15 Fri
| 2.54
| 2.54
| 2.51
| 2.54
|
|
| 70.1
| 70.1
| ### |
2009-May-14 Thu
| 2.55
| 2.57
| 2.53
| 2.53
|
|
| 43.6
| 43.6
| ### |
2009-May-13 Wed
| 2.59
| ###
| 2.54
| 2.56
|
|
| ###
| ###
| 0.2 |
2009-May-12 Tue
| 2.47
| 2.57
| 2.45
| 2.54
|
|
| 86.9
| 86.9
| ### |
2009-May-11 Mon
| 2.56
| 2.57
| 2.46
| 2.46
|
|
| 16.0
| 16.0
| 0.2 |
2009-May-08 Fri
| ###
| ###
| 2.57
| 2.59
| 4,442,144
| 5,708,155
| 26.6
| 26.6
| 0.2 |
2009-May-07 Thu
| ###
| 2.7
| 2.59
| 2.59
| 6,575,944
| 17,393,371
| ###
| ###
| 0.2 |
2009-May-06 Wed
| 2.71
| 2.73
| ###
| ###
| 4,855,274
| 6,627,449
| ###
| ###
| 0.0 |
2009-May-05 Tue
| 2.79
| 2.81
| 2.7
| 2.72
|
|
| 19.7
| 19.7
| 0.2 |
2009-May-04 Mon
| 2.71
| 2.76
| 2.71
| 2.76
|
|
| 69.8
| 69.8
| 0.2 |
2009-May-01 Fri
| 2.75
| 2.82
| ###
| ###
| 4,200,957
| 5,923,349
| 20.1
| 20.1
| 0.0 |
2009-Apr-30 Thu
| 2.8
| 2.87
| 2.76
| 2.77
|
|
| 23.9
| 23.9
| 0.2 |
2009-Apr-29 Wed
| 2.71
| 2.79
| ###
| 2.72
|
|
| 65.9
| 65.9
| 0.2 |
2009-Apr-28 Tue
| ###
| 2.77
| ###
| 2.74
|
|
| 85.0
| 85.0
| 0.2 |
2009-Apr-27 Mon
| ###
| 2.7
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2009-Apr-24 Fri
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2009-Apr-23 Thu
| 2.72
| 2.73
| ###
| ###
| 3,497,887
| ###
| ###
| ###
| 0.0 |
2009-Apr-22 Wed
| 2.72
| 2.73
| ###
| 2.71
|
|
| 33.7
| 33.7
| ### |
2009-Apr-21 Tue
| ###
| 2.73
| ###
| 2.72
|
|
| 88.7
| 88.7
| 0.2 |
2009-Apr-20 Mon
| ###
| ###
| ###
| ###
| 3,462,349
| 0
| 81.2
| 81.2
| 0.0 |
2009-Apr-17 Fri
| 2.74
| 2.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-16 Thu
| 2.78
| 2.78
| 2.71
| 2.72
| 2,386,954
| 6,552,188
| 16.8
| 16.8
| 0.2 |
2009-Apr-15 Wed
| 2.74
| 2.78
| 2.72
| 2.76
| 2,117,879
| ###
| ###
| ###
| 0.2 |
2009-Apr-14 Tue
| 2.76
| 2.8
| 2.74
| 2.77
| 2,128,246
| 5,895,241
| ###
| ###
| 0.2 |
2009-Apr-09 Thu
| ###
| 2.72
| ###
| 2.7
|
|
| 64.6
| 64.6
| 0.2 |
2009-Apr-08 Wed
| 2.7
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-07 Tue
| ###
| 2.72
| ###
| 2.72
|
|
| ###
| ###
| 0.2 |
2009-Apr-06 Mon
| ###
| ###
| 2.59
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2009-Apr-03 Fri
| ###
| 2.71
| 2.58
| 2.58
| 4,062,149
| 10,744,384
| ###
| ###
| 0.2 |
2009-Apr-02 Thu
| 2.74
| 2.78
| 2.7
| 2.73
| 7,177,659
| 19,666,785
| 24.5
| 24.5
| ### |
2009-Apr-01 Wed
| 2.71
| 2.75
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2009-Mar-31 Tue
| 2.75
| 2.78
| 2.73
| 2.77
|
|
| ###
| ###
| 0.2 |
2009-Mar-30 Mon
| 2.74
| 2.75
| 2.7
| 2.73
| 4,873,381
| ###
| ###
| ###
| ### |
2009-Mar-27 Fri
| 2.75
| 2.81
| 2.7
| 2.74
| 6,274,323
| 17,285,759
| 24.9
| 24.9
| 0.2 |
2009-Mar-26 Thu
| 2.7
| 2.73
| ###
| 2.72
| 2,861,886
| 3,906,474
| 65.4
| 65.4
| 0.2 |
2009-Mar-25 Wed
| ###
| 2.71
| ###
| ###
| 7,470,649
| 10,122,729
| ###
| ###
| 0.0 |
2009-Mar-24 Tue
| 2.59
| ###
| 2.55
| ###
| 4,217,876
| ###
| 76.8
| 76.8
| 0.0 |
2009-Mar-23 Mon
| ###
| ###
| 2.59
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2009-Mar-20 Fri
| 2.55
| ###
| 2.54
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-19 Thu
| 2.48
| 2.55
| 2.46
| 2.53
| 16,079,189
| ###
| 77.0
| 77.0
| ### |
2009-Mar-18 Wed
| 2.46
| 2.52
| 2.46
| 2.5
| 16,143,270
| 40,196,742
| ###
| ###
| 0.2 |
2009-Mar-17 Tue
| 2.46
| 2.47
| 2.4
| 2.44
| 10,577,922
| 25,757,240
| 21.6
| 21.6
| 0.2 |
2009-Mar-16 Mon
| 2.55
| 2.57
| 2.41
| 2.41
|
|
| ###
| ###
| 0.2 |
2009-Mar-13 Fri
| ###
| 2.7
| 2.52
| 2.54
| 7,891,286
| 20,596,256
| 6.6
| 6.6
| ### |
2009-Mar-12 Thu
| 2.58
| ###
| 2.52
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2009-Mar-11 Wed
| ###
| ###
| 2.56
| ###
| 4,533,784
| 5,803,243
| ###
| ###
| 0.0 |
2009-Mar-10 Tue
| 2.58
| ###
| 2.54
| ###
| 6,155,873
| 7,817,958
| ###
| ###
| 0.0 |
2009-Mar-09 Mon
| ###
| ###
| ###
| ###
| 1,789,442
| 0
| ###
| ###
| 0.0 |
2009-Mar-06 Fri
| 2.7
| 2.74
| ###
| ###
| 5,804,550
| ###
| ###
| ###
| 0.0 |
2009-Mar-05 Thu
| 2.72
| 2.78
| ###
| 2.71
|
|
| 32.0
| 32.0
| ### |
2009-Mar-04 Wed
| 2.86
| ###
| 2.83
| 2.84
|
|
| 30.2
| 30.2
| 0.2 |
2009-Mar-03 Tue
| 2.84
| ###
| 2.83
| ###
| 6,417,958
| ###
| 87.6
| 87.6
| 0.0 |
2009-Mar-02 Mon
| 2.81
| 2.87
| 2.81
| 2.84
| 2,381,858
| 6,764,476
| ###
| ###
| 0.2 |
2009-Feb-27 Fri
| 2.83
| 2.88
| 2.82
| 2.85
|
|
| 70.2
| 70.2
| ### |
2009-Feb-26 Thu
| 2.85
| 2.87
| 2.71
| 2.8
|
|
| ###
| ###
| 0.2 |
2009-Feb-25 Wed
| 2.86
| ###
| 2.82
| 2.82
| 1,627,254
| 2,294,428
| ###
| ###
| ### |
2009-Feb-24 Tue
| 2.88
| ###
| 2.79
| 2.88
| 4,359,154
| ###
| ###
| ###
| 0.2 |
2009-Feb-23 Mon
| ###
| ###
| 2.84
| 2.88
|
|
| 37.5
| 37.5
| 0.2 |
2009-Feb-20 Fri
| 2.84
| ###
| 2.84
| ###
|
|
| 87.8
| 87.8
| 0.0 |
2009-Feb-19 Thu
| 2.87
| ###
| 2.83
| 2.87
|
|
| ###
| ###
| ### |
2009-Feb-18 Wed
| 2.84
| ###
| 2.83
| 2.88
| 3,701,226
| ###
| ###
| ###
| 0.2 |
2009-Feb-17 Tue
| 2.87
| ###
| 2.85
| ###
| 2,892,975
| 4,122,489
| ###
| ###
| 0.0 |
2009-Feb-16 Mon
| 2.88
| ###
| 2.82
| 2.86
|
|
| 30.7
| 30.7
| 0.2 |
2009-Feb-13 Fri
| 2.81
| 2.89
| 2.79
| 2.88
|
|
| 76.1
| 76.1
| 0.2 |
2009-Feb-12 Thu
| 2.73
| 2.82
| 2.73
| 2.8
|
|
| 79.5
| 79.5
| 0.2 |
2009-Feb-11 Wed
| 2.7
| 2.72
| ###
| 2.72
|
|
| ###
| ###
| 0.2 |
2009-Feb-10 Tue
| ###
| 2.77
| ###
| 2.76
|
|
| ###
| ###
| 0.2 |
2009-Feb-09 Mon
| 2.72
| 2.74
| 2.7
| 2.7
| 2,189,747
| ###
| 30.3
| 30.3
| 0.2 |
2009-Feb-06 Fri
| 2.82
| 2.83
| 2.7
| 2.73
| 7,143,449
| ###
| 13.8
| 13.8
| ### |
2009-Feb-05 Thu
| ###
| ###
| 2.73
| 2.79
|
|
| 11.7
| 11.7
| ### |
2009-Feb-04 Wed
| ###
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-03 Tue
| 2.85
| ###
| 2.83
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-02 Mon
| 2.85
| 2.87
| 2.83
| 2.85
|
|
| 72.2
| 72.2
| ### |
2009-Jan-30 Fri
| 2.8
| ###
| 2.8
| 2.88
| 8,532,589
| 11,945,624
| 81.1
| 81.1
| 0.2 |
2009-Jan-29 Thu
| 2.85
| 2.85
| 2.8
| 2.83
|
|
| ###
| ###
| 0.2 |
2009-Jan-28 Wed
| 2.85
| ###
| 2.83
| 2.88
|
|
| ###
| ###
| 0.2 |
2009-Jan-27 Tue
| 2.79
| 2.87
| 2.79
| 2.85
|
|
| 85.7
| 85.7
| ### |
2009-Jan-23 Fri
| 2.79
| 2.81
| 2.76
| 2.78
|
|
| ###
| ###
| 0.2 |
2009-Jan-22 Thu
| 2.8
| 2.82
| 2.77
| 2.81
| 4,797,840
| ###
| 77.2
| 77.2
| ### |
2009-Jan-21 Wed
| 2.83
| 2.84
| 2.76
| 2.8
|
|
| ###
| ###
| 0.2 |
2009-Jan-20 Tue
| 2.85
| 2.87
| 2.8
| 2.83
| 3,490,956
| ###
| ###
| ###
| 0.2 |
2009-Jan-19 Mon
| 2.8
| 2.88
| 2.78
| 2.88
|
|
| ###
| ###
| 0.2 |
2009-Jan-16 Fri
| 2.77
| 2.83
| 2.77
| 2.77
| 3,157,042
| ###
| 72.2
| 72.2
| 0.2 |
2009-Jan-15 Thu
| 2.72
| 2.82
| 2.72
| 2.76
|
|
| ###
| ###
| 0.2 |
2009-Jan-14 Wed
| 2.72
| 2.79
| 2.71
| 2.77
|
|
| ###
| ###
| 0.2 |
2009-Jan-13 Tue
| 2.7
| 2.72
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2009-Jan-12 Mon
| 2.7
| 2.74
| ###
| 2.71
|
|
| ###
| ###
| ### |
2009-Jan-09 Fri
| 2.78
| 2.78
| 2.74
| 2.77
| 1,824,642
| ###
| 30.0
| 30.0
| 0.2 |
2009-Jan-08 Thu
| 2.75
| 2.8
| 2.7
| 2.8
| 2,367,882
| 6,511,675
| 82.0
| 82.0
| 0.2 |
2009-Jan-07 Wed
| 2.83
| 2.83
| 2.72
| 2.72
| 2,045,051
| ###
| ###
| ###
| 0.2 |
2009-Jan-06 Tue
| 2.81
| 2.85
| 2.75
| 2.82
| 3,199,550
| 8,958,740
| ###
| ###
| ### |
2009-Jan-05 Mon
| 2.78
| 2.82
| 2.75
| 2.81
| 3,488,671
| 9,715,948
| 72.1
| 72.1
| ### |
2009-Jan-02 Fri
| 2.79
| 2.8
| 2.72
| 2.74
| 985,224
| ###
| 15.0
| 15.0
| 0.2 |
2008-Dec-31 Wed
| 2.76
| 2.79
| 2.74
| 2.79
| 956,576
| ###
| ###
| ###
| ### |
2008-Dec-30 Tue
| ###
| 2.77
| ###
| 2.73
| 610,673
| 845,782
| ###
| ###
| ### |
2008-Dec-29 Mon
| 2.74
| 2.77
| ###
| 2.7
| 1,193,084
| 1,652,421
| 19.6
| 19.6
| 0.2 |
2008-Dec-24 Wed
| ###
| 2.75
| ###
| 2.75
|
|
| ###
| ###
| ### |
2008-Dec-23 Tue
| 2.7
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-22 Mon
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-19 Fri
| ###
| 2.75
| ###
| 2.71
|
|
| ###
| ###
| ### |
2008-Dec-18 Thu
| ###
| 2.75
| ###
| 2.7
|
|
| 76.5
| 76.5
| 0.2 |
2008-Dec-17 Wed
| 2.7
| 2.73
| ###
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2008-Dec-16 Tue
| ###
| 2.76
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2008-Dec-15 Mon
| ###
| 2.7
| ###
| ###
| 3,929,483
| ###
| ###
| ###
| 0.0 |
2008-Dec-12 Fri
| ###
| 2.7
| 2.55
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-11 Thu
| ###
| ###
| 2.55
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-10 Wed
| ###
| 2.7
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2008-Dec-09 Tue
| 2.73
| 2.74
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2008-Dec-08 Mon
| ###
| 2.75
| ###
| 2.73
|
|
| 82.5
| 82.5
| ### |
2008-Dec-05 Fri
| 2.55
| ###
| 2.55
| ###
| 6,279,348
| ###
| ###
| ###
| 0.0 |
2008-Dec-04 Thu
| 2.57
| 2.58
| 2.53
| 2.56
| 6,677,151
| 17,060,120
| ###
| ###
| 0.2 |
2008-Dec-03 Wed
| 2.54
| 2.58
| 2.51
| 2.56
| 6,105,389
| ###
| 79.0
| 79.0
| 0.2 |
2008-Dec-02 Tue
| 2.52
| 2.56
| 2.47
| 2.56
|
|
| 81.1
| 81.1
| 0.2 |
2008-Dec-01 Mon
| 2.54
| 2.54
| 2.47
| 2.52
|
|
| ###
| ###
| ### |
2008-Nov-28 Fri
| 2.5
| 2.57
| 2.46
| 2.52
|
|
| 68.5
| 68.5
| ### |
2008-Nov-27 Thu
| 2.59
| 2.59
| 2.42
| 2.5
|
|
| ###
| ###
| 0.2 |
2008-Nov-26 Wed
| ###
| ###
| 2.53
| 2.54
|
|
| ###
| ###
| ### |
2008-Nov-25 Tue
| 2.58
| ###
| 2.55
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2008-Nov-24 Mon
| ###
| ###
| 2.53
| 2.55
| 7,097,845
| 8,978,773
| 32.8
| 32.8
| 0.2 |
2008-Nov-21 Fri
| 2.5
| 2.58
| 2.43
| 2.55
|
|
| 72.7
| 72.7
| 0.2 |
2008-Nov-20 Thu
| ###
| 2.52
| ###
| 2.52
|
|
| 92.9
| 92.9
| ### |
2008-Nov-19 Wed
| 2.54
| 2.54
| 2.42
| 2.47
|
|
| 35.2
| 35.2
| ### |
2008-Nov-18 Tue
| 2.58
| ###
| 2.51
| 2.51
|
|
| 35.4
| 35.4
| ### |
2008-Nov-17 Mon
| 2.55
| ###
| 2.51
| 2.58
| 4,627,875
| 5,807,983
| 85.0
| 85.0
| 0.2 |
2008-Nov-14 Fri
| 2.59
| ###
| 2.55
| 2.57
| 2,630,147
| ###
| ###
| ###
| ### |
2008-Nov-13 Thu
| 2.46
| 2.59
| 2.46
| 2.54
| 4,558,552
| 11,510,343
| ###
| ###
| ### |
2008-Nov-12 Wed
| 2.59
| ###
| 2.49
| 2.54
|
|
| ###
| ###
| ### |
2008-Nov-11 Tue
| ###
| 2.7
| 2.59
| ###
| 4,296,574
| ###
| ###
| ###
| 0.0 |
2008-Nov-10 Mon
| 2.74
| 2.75
| ###
| 2.72
| 7,194,483
| ###
| ###
| ###
| 0.2 |
2008-Nov-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-06 Thu
| ###
| 2.71
| ###
| ###
| 8,782,722
| 11,900,588
| ###
| ###
| 0.0 |
2008-Nov-05 Wed
| ###
| 2.7
| ###
| 2.7
| 8,517,245
| 11,498,280
| 78.3
| 78.3
| 0.2 |
2008-Nov-04 Tue
| 2.5
| ###
| 2.5
| 2.58
| 2,238,674
| 2,798,342
| 81.8
| 81.8
| 0.2 |
2008-Nov-03 Mon
| 2.5
| ###
| 2.48
| ###
| 4,449,372
| 5,517,221
| ###
| ###
| 0.0 |
2008-Oct-31 Fri
| 2.27
| 2.5
| 2.25
| 2.5
|
|
| ###
| ###
| 0.2 |
2008-Oct-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-29 Wed
| ###
| ###
| 2.23
| 2.27
| 4,029,445
| ###
| 29.5
| 29.5
| 0.2 |
2008-Oct-28 Tue
| 2.25
| ###
| ###
| 2.24
| 2,386,120
| 0
| 43.2
| 43.2
| ### |
2008-Oct-27 Mon
| ###
| ###
| ###
| ###
|
|
| 39.8
| 39.8
| 0.0 |
2008-Oct-24 Fri
| ###
| 2.4
| ###
| 2.4
|
|
| ###
| ###
| ### |
2008-Oct-23 Thu
| 2.44
| 2.5
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2008-Oct-22 Wed
| 2.4
| 2.51
| ###
| 2.41
| 6,552,141
| ###
| 79.3
| 79.3
| 0.2 |
2008-Oct-21 Tue
| ###
| 2.44
| ###
| 2.4
|
|
| ###
| ###
| ### |
2008-Oct-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-17 Fri
| ###
| ###
| ###
| 2.26
| 5,157,674
| 0
| 38.3
| 38.3
| ### |
2008-Oct-16 Thu
| ###
| 2.2
| ###
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2008-Oct-15 Wed
| ###
| 2.4
| 2.27
| 2.27
|
|
| ###
| ###
| 0.2 |
2008-Oct-14 Tue
| ###
| 2.4
| ###
| ###
| 2,267,172
| ###
| 70.4
| 70.4
| 0.0 |
2008-Oct-13 Mon
| ###
| ###
| 2.25
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2008-Oct-10 Fri
| 2.25
| ###
| 2.22
| 2.22
| 7,210,444
| ###
| 56.1
| 56.1
| 0.2 |
2008-Oct-09 Thu
| 2.43
| 2.44
| ###
| ###
| 8,818,426
| 10,758,479
| ###
| ###
| 0.0 |
2008-Oct-08 Wed
| ###
| 2.43
| ###
| ###
| 3,524,972
| 4,282,840
| 90.9
| 90.9
| 0.0 |
2008-Oct-07 Tue
| ###
| 2.42
| 2.29
| 2.41
| 5,619,527
| 13,233,986
| ###
| ###
| 0.2 |
2008-Oct-06 Mon
| 2.42
| 2.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-03 Fri
| 2.48
| 2.5
| 2.44
| 2.45
| 5,968,821
| 14,742,987
| 29.7
| 29.7
| 0.2 |
2008-Oct-02 Thu
| 2.5
| 2.53
| 2.47
| 2.5
| 4,507,429
| 11,268,572
| 78.4
| 78.4
| 0.2 |
2008-Oct-01 Wed
| 2.45
| 2.48
| 2.42
| 2.48
| 2,897,322
| ###
| 77.7
| 77.7
| 0.2 |
2008-Sep-30 Tue
| 2.25
| 2.43
| 2.25
| ###
| 4,913,075
| ###
| 81.8
| 81.8
| 0.0 |
2008-Sep-29 Mon
| 2.5
| 2.53
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2008-Sep-26 Fri
| 2.54
| 2.54
| 2.45
| 2.48
| 2,150,044
| 5,364,359
| ###
| ###
| 0.2 |
2008-Sep-25 Thu
| 2.55
| 2.56
| 2.5
| 2.5
| 10,089,822
| 25,527,249
| 21.1
| 21.1
| 0.2 |
2008-Sep-24 Wed
| ###
| ###
| 2.51
| 2.55
|
|
| 19.1
| 19.1
| 0.2 |
2008-Sep-23 Tue
| 2.4
| 2.56
| 2.4
| 2.55
|
|
| ###
| ###
| 0.2 |
2008-Sep-22 Mon
| 2.52
| 2.52
| ###
| 2.43
| 9,761,945
| 12,300,050
| 21.9
| 21.9
| ### |
2008-Sep-19 Fri
| 2.56
| 2.58
| 2.45
| 2.51
| 9,578,020
| 24,088,720
| ###
| ###
| ### |
2008-Sep-18 Thu
| ###
| ###
| 2.53
| 2.53
| 20,863,388
| 26,392,185
| 29.8
| 29.8
| ### |
2008-Sep-17 Wed
| ###
| ###
| 2.55
| ###
| 7,900,084
| ###
| ###
| ###
| 0.0 |
2008-Sep-16 Tue
| 2.51
| 2.55
| 2.48
| 2.54
| 4,778,976
| 12,019,124
| 74.1
| 74.1
| ### |
2008-Sep-15 Mon
| ###
| ###
| 2.53
| 2.56
|
|
| 29.6
| 29.6
| 0.2 |
2008-Sep-12 Fri
| ###
| ###
| 2.57
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-11 Thu
| 2.55
| 2.58
| 2.54
| 2.56
|
|
| 81.7
| 81.7
| 0.2 |
2008-Sep-10 Wed
| 2.53
| 2.59
| 2.51
| 2.58
|
|
| 83.9
| 83.9
| 0.2 |
2008-Sep-09 Tue
| 2.52
| 2.58
| 2.52
| 2.56
| 3,311,289
| 8,443,786
| ###
| ###
| 0.2 |
2008-Sep-08 Mon
| 2.56
| 2.59
| 2.53
| 2.54
| 8,683,477
| ###
| 25.4
| 25.4
| ### |
2008-Sep-05 Fri
| ###
| ###
| 2.57
| ###
| 11,782,748
| ###
| ###
| ###
| 0.0 |
2008-Sep-04 Thu
| 2.59
| ###
| 2.58
| ###
|
|
| 88.3
| 88.3
| 0.0 |
2008-Sep-03 Wed
| 2.59
| 2.59
| 2.54
| 2.58
|
|
| ###
| ###
| 0.2 |
2008-Sep-02 Tue
| 2.56
| 2.56
| 2.51
| 2.53
|
|
| 22.5
| 22.5
| ### |
2008-Sep-01 Mon
| ###
| ###
| 2.51
| 2.53
|
|
| 14.1
| 14.1
| ### |
2008-Aug-29 Fri
| ###
| ###
| 2.53
| ###
| 9,341,183
| ###
| ###
| ###
| 0.0 |
2008-Aug-28 Thu
| ###
| ###
| 2.51
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2008-Aug-27 Wed
| ###
| ###
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-26 Tue
| ###
| ###
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2008-Aug-25 Mon
| ###
| 2.75
| ###
| 2.72
|
|
| ###
| ###
| 0.2 |
2008-Aug-22 Fri
| 2.56
| 2.58
| 2.52
| 2.58
|
|
| ###
| ###
| 0.2 |
2008-Aug-21 Thu
| 2.56
| 2.59
| 2.49
| 2.5
|
|
| 22.0
| 22.0
| 0.2 |
2008-Aug-20 Wed
| 2.53
| ###
| 2.52
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-19 Tue
| 2.53
| 2.54
| 2.49
| 2.51
| 4,790,721
| ###
| 36.1
| 36.1
| ### |
2008-Aug-18 Mon
| 2.55
| ###
| 2.53
| 2.56
|
|
| ###
| ###
| 0.2 |
2008-Aug-15 Fri
| ###
| ###
| 2.56
| 2.58
| 3,576,675
| 4,578,144
| ###
| ###
| 0.2 |
2008-Aug-14 Thu
| 2.56
| ###
| 2.55
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-13 Wed
| ###
| ###
| 2.53
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-12 Tue
| 2.58
| ###
| 2.53
| 2.59
|
|
| 75.2
| 75.2
| 0.2 |
2008-Aug-11 Mon
| 2.5
| 2.53
| 2.48
| 2.53
|
|
| 78.4
| 78.4
| ### |
2008-Aug-08 Fri
| 2.44
| 2.52
| 2.43
| 2.47
|
|
| ###
| ###
| ### |
2008-Aug-07 Thu
| 2.47
| 2.47
| 2.44
| 2.45
|
|
| 29.5
| 29.5
| 0.2 |
2008-Aug-06 Wed
| 2.45
| 2.48
| 2.42
| 2.44
|
|
| ###
| ###
| 0.2 |
2008-Aug-05 Tue
| 2.43
| 2.46
| ###
| 2.41
|
|
| 41.4
| 41.4
| 0.2 |
2008-Aug-04 Mon
| 2.46
| 2.49
| 2.44
| 2.48
| 2,609,646
| 6,432,777
| ###
| ###
| 0.2 |
2008-Aug-01 Fri
| 2.48
| 2.48
| 2.4
| 2.44
| 2,157,357
| 5,263,951
| 26.4
| 26.4
| 0.2 |
2008-Jul-31 Thu
| 2.45
| 2.5
| 2.42
| 2.46
| 4,007,229
| 9,857,783
| ###
| ###
| 0.2 |
2008-Jul-30 Wed
| 2.46
| 2.46
| ###
| 2.42
|
|
| 21.8
| 21.8
| 0.2 |
2008-Jul-29 Tue
| 2.43
| 2.44
| ###
| 2.42
| 7,889,744
| 9,625,487
| 41.3
| 41.3
| 0.2 |
2008-Jul-28 Mon
| 2.48
| 2.49
| 2.4
| 2.43
| 2,342,652
| 5,727,784
| 26.7
| 26.7
| ### |
2008-Jul-25 Fri
| 2.49
| 2.51
| 2.45
| 2.45
| 4,525,470
| ###
| ###
| ###
| 0.2 |
2008-Jul-24 Thu
| 2.51
| 2.51
| 2.48
| 2.5
|
|
| 31.7
| 31.7
| 0.2 |
2008-Jul-23 Wed
| 2.5
| 2.52
| 2.46
| 2.5
|
|
| ###
| ###
| 0.2 |
2008-Jul-22 Tue
| 2.49
| 2.52
| 2.45
| 2.5
| 2,681,783
| ###
| 68.6
| 68.6
| 0.2 |
2008-Jul-21 Mon
| 2.54
| 2.54
| 2.46
| 2.48
|
|
| 17.9
| 17.9
| 0.2 |
2008-Jul-18 Fri
| 2.53
| 2.54
| 2.44
| 2.49
|
|
| 33.5
| 33.5
| 0.2 |
2008-Jul-17 Thu
| 2.46
| ###
| 2.45
| 2.49
| 7,241,754
| 8,871,148
| ###
| ###
| 0.2 |
2008-Jul-16 Wed
| ###
| 2.45
| ###
| 2.41
| 8,767,548
| 10,740,246
| 83.4
| 83.4
| 0.2 |
2008-Jul-15 Tue
| ###
| ###
| ###
| ###
|
|
| 44.1
| 44.1
| 0.0 |
2008-Jul-14 Mon
| ###
| 2.42
| ###
| 2.4
|
|
| ###
| ###
| ### |
2008-Jul-11 Fri
| 2.51
| 2.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-10 Thu
| 2.44
| 2.57
| 2.41
| 2.47
|
|
| ###
| ###
| ### |
2008-Jul-09 Wed
| 2.45
| 2.57
| 2.44
| 2.46
|
|
| ###
| ###
| 0.2 |
2008-Jul-08 Tue
| 2.43
| 2.45
| ###
| 2.41
| 3,338,573
| 4,089,751
| 44.3
| 44.3
| 0.2 |
2008-Jul-07 Mon
| 2.41
| 2.45
| ###
| 2.41
|
|
| 75.4
| 75.4
| 0.2 |
2008-Jul-04 Fri
| 2.4
| 2.46
| ###
| 2.45
| 3,654,641
| ###
| ###
| ###
| 0.2 |
2008-Jul-03 Thu
| ###
| 2.41
| ###
| 2.41
| 6,008,347
| 7,240,058
| ###
| ###
| 0.2 |
2008-Jul-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-01 Tue
| ###
| 2.4
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2008-Jun-30 Mon
| 2.4
| 2.4
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2008-Jun-27 Fri
| ###
| 2.41
| ###
| 2.4
|
|
| ###
| ###
| ### |
2008-Jun-26 Thu
| 2.43
| 2.47
| ###
| 2.4
| 4,862,873
| 6,005,648
| ###
| ###
| ### |
2008-Jun-25 Wed
| ###
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-24 Tue
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-23 Mon
| 2.45
| 2.49
| ###
| 2.41
|
|
| 33.3
| 33.3
| 0.2 |
2008-Jun-20 Fri
| 2.4
| 2.48
| ###
| 2.48
| 12,388,621
| ###
| 86.3
| 86.3
| 0.2 |
2008-Jun-19 Thu
| 2.44
| 2.45
| ###
| 2.4
| 10,399,829
| ###
| ###
| ###
| ### |
2008-Jun-18 Wed
| ###
| 2.49
| ###
| 2.44
| 15,206,923
| ###
| 90.2
| 90.2
| 0.2 |
2008-Jun-17 Tue
| ###
| ###
| 2.28
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2008-Jun-16 Mon
| ###
| 2.4
| ###
| ###
| 9,857,775
| ###
| ###
| ###
| 0.0 |
2008-Jun-13 Fri
| ###
| 2.4
| ###
| ###
| 4,073,347
| ###
| ###
| ###
| 0.0 |
2008-Jun-12 Thu
| 2.42
| 2.43
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2008-Jun-11 Wed
| 2.43
| 2.49
| 2.43
| 2.43
|
|
| ###
| ###
| ### |
2008-Jun-10 Tue
| 2.48
| 2.52
| 2.41
| 2.46
| 4,207,956
| ###
| 41.3
| 41.3
| 0.2 |
2008-Jun-06 Fri
| 2.55
| 2.58
| 2.52
| 2.56
| 3,017,225
| 7,693,923
| 73.9
| 73.9
| 0.2 |
2008-Jun-05 Thu
| 2.52
| ###
| 2.52
| 2.55
|
|
| ###
| ###
| 0.2 |
2008-Jun-04 Wed
| 2.55
| 2.57
| 2.46
| 2.52
|
|
| 31.7
| 31.7
| ### |
2008-Jun-03 Tue
| ###
| ###
| 2.53
| 2.55
|
|
| 30.8
| 30.8
| 0.2 |
2008-Jun-02 Mon
| ###
| ###
| 2.56
| ###
| 3,677,328
| 4,706,979
| 33.7
| 33.7
| 0.0 |
2008-May-30 Fri
| ###
| ###
| 2.56
| ###
| 8,679,454
| ###
| ###
| ###
| 0.0 |
|