End of day Prices (full format), 600 Days for (VBA) VIRGIN BLUE HOLDINGS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.03 |
2009-Jul-24 Fri
| ###
| ###
| 0.29
| 0.29
| 4,606,184
| ###
| 15.8
| 15.8
| ### |
2009-Jul-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-21 Tue
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2009-Jul-20 Mon
| ###
| ###
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2009-Jul-17 Fri
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2009-Jul-16 Thu
| ###
| ###
| ###
| ###
| 9,230,057
| 0
| ###
| ###
| 0.0 |
2009-Jul-15 Wed
| ###
| ###
| 0.285
| ###
| 29,426,681
| ###
| 5.8
| 5.8
| 0.0 |
2009-Jul-14 Tue
| ###
| ###
| ###
| ###
| 11,209,375
| 0
| ###
| ###
| 0.0 |
2009-Jul-13 Mon
| ###
| ###
| 0.285
| 0.29
| 10,234,777
| 1,458,455
| 9.1
| 9.1
| ### |
2009-Jul-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-08 Wed
| ###
| ###
| 0.285
| 0.29
| 4,661,747
| ###
| 25.2
| 25.2
| ### |
2009-Jul-07 Tue
| ###
| ###
| 0.29
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2009-Jul-06 Mon
| 0.29
| ###
| 0.285
| 0.285
|
|
| ###
| ###
| ### |
2009-Jul-03 Fri
| ###
| ###
| 0.29
| ###
| 6,123,128
| 887,853
| 8.9
| 8.9
| 0.0 |
2009-Jul-02 Thu
| ###
| ###
| ###
| ###
| 2,101,747
| 0
| 23.9
| 23.9
| 0.0 |
2009-Jul-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-30 Tue
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2009-Jun-29 Mon
| ###
| 0.325
| ###
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2009-Jun-26 Fri
| ###
| 0.325
| ###
| ###
|
|
| 17.5
| 17.5
| 0.0 |
2009-Jun-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-24 Wed
| ###
| ###
| 0.29
| ###
| 7,495,729
| 1,086,880
| 91.1
| 91.1
| 0.0 |
2009-Jun-23 Tue
| ###
| ###
| 0.29
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2009-Jun-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-19 Fri
| ###
| 0.345
| 0.325
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2009-Jun-18 Thu
| ###
| 0.345
| ###
| ###
| 7,182,822
| ###
| 20.7
| 20.7
| 0.0 |
2009-Jun-17 Wed
| ###
| 0.345
| ###
| 0.345
| 8,864,684
| 1,529,157
| ###
| ###
| 0.0 |
2009-Jun-16 Tue
| ###
| ###
| ###
| 0.325
|
|
| 15.6
| 15.6
| ### |
2009-Jun-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-12 Fri
| ###
| ###
| ###
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2009-Jun-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-10 Wed
| ###
| ###
| ###
| ###
| 7,547,685
| 0
| ###
| ###
| 0.0 |
2009-Jun-09 Tue
| 0.325
| 0.325
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-05 Fri
| 0.325
| ###
| ###
| 0.325
| 6,841,183
| 0
| 69.9
| 69.9
| ### |
2009-Jun-04 Thu
| 0.325
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-03 Wed
| ###
| ###
| ###
| ###
|
|
| 94.7
| 94.7
| 0.0 |
2009-Jun-02 Tue
| ###
| ###
| ###
| ###
| 18,333,478
| 0
| 66.2
| 66.2
| 0.0 |
2009-Jun-01 Mon
| 0.285
| ###
| 0.27
| ###
| 13,288,520
| 1,793,950
| 81.7
| 81.7
| 0.0 |
2009-May-29 Fri
| 0.285
| 0.29
| 0.275
| 0.28
| 13,841,354
| 3,910,182
| 20.4
| 20.4
| ### |
2009-May-28 Thu
| 0.285
| 0.29
| 0.275
| 0.28
| 9,915,489
| 2,801,125
| ###
| ###
| ### |
2009-May-27 Wed
| 0.275
| ###
| 0.275
| ###
| 13,143,150
| 1,807,183
| ###
| ###
| 0.0 |
2009-May-26 Tue
| 0.27
| 0.27
| ###
| 0.27
| 2,922,523
| 394,540
| 70.3
| 70.3
| ### |
2009-May-25 Mon
| ###
| 0.275
| ###
| 0.27
| 4,492,572
| 617,728
| ###
| ###
| ### |
2009-May-22 Fri
| 0.27
| 0.275
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2009-May-21 Thu
| 0.275
| 0.275
| ###
| 0.27
| 3,076,881
| 423,071
| 23.8
| 23.8
| ### |
2009-May-20 Wed
| 0.27
| 0.275
| ###
| 0.275
|
|
| ###
| ###
| ### |
2009-May-19 Tue
| 0.27
| 0.275
| ###
| 0.27
| 4,190,287
| ###
| ###
| ###
| ### |
2009-May-18 Mon
| 0.27
| 0.27
| 0.26
| ###
| 3,712,053
| ###
| ###
| ###
| 0.0 |
2009-May-15 Fri
| 0.275
| 0.275
| ###
| 0.27
| 2,997,356
| ###
| 24.5
| 24.5
| ### |
2009-May-14 Thu
| 0.27
| 0.27
| 0.26
| ###
| 6,404,625
| 1,697,225
| ###
| ###
| 0.0 |
2009-May-13 Wed
| 0.275
| 0.285
| ###
| 0.275
|
|
| 70.4
| 70.4
| ### |
2009-May-12 Tue
| 0.285
| 0.285
| 0.27
| 0.275
|
|
| ###
| ###
| ### |
2009-May-11 Mon
| ###
| ###
| 0.285
| 0.285
| 6,020,322
| ###
| ###
| ###
| ### |
2009-May-08 Fri
| ###
| ###
| ###
| ###
| 4,575,456
| 0
| ###
| ###
| 0.0 |
2009-May-07 Thu
| ###
| ###
| ###
| ###
| 9,230,279
| 0
| ###
| ###
| 0.0 |
2009-May-06 Wed
| ###
| ###
| 0.29
| ###
| 4,886,343
| ###
| ###
| ###
| 0.0 |
2009-May-05 Tue
| ###
| ###
| ###
| ###
| 6,889,076
| 0
| 10.8
| 10.8
| 0.0 |
2009-May-04 Mon
| 0.285
| ###
| 0.285
| ###
|
|
| 89.2
| 89.2
| 0.0 |
2009-May-01 Fri
| 0.29
| 0.29
| 0.275
| 0.285
|
|
| ###
| ###
| ### |
2009-Apr-30 Thu
| 0.275
| 0.29
| 0.275
| 0.285
|
|
| 83.1
| 83.1
| ### |
2009-Apr-29 Wed
| ###
| 0.275
| ###
| 0.27
| 4,676,546
| 643,025
| 77.0
| 77.0
| ### |
2009-Apr-28 Tue
| 0.26
| 0.28
| 0.255
| ###
| 8,973,484
| ###
| ###
| ###
| 0.0 |
2009-Apr-27 Mon
| 0.28
| 0.28
| 0.255
| ###
| 12,926,651
| 3,457,879
| ###
| ###
| 0.0 |
2009-Apr-24 Fri
| ###
| ###
| 0.28
| 0.28
| 5,324,925
| 745,489
| 10.6
| 10.6
| ### |
2009-Apr-23 Thu
| 0.29
| ###
| 0.29
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2009-Apr-22 Wed
| ###
| ###
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2009-Apr-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-20 Mon
| 0.325
| 0.325
| ###
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2009-Apr-17 Fri
| ###
| ###
| ###
| ###
| 5,458,324
| 0
| ###
| ###
| 0.0 |
2009-Apr-16 Thu
| ###
| ###
| 0.325
| ###
| 4,916,452
| 798,923
| 13.4
| 13.4
| 0.0 |
2009-Apr-15 Wed
| ###
| 0.345
| 0.325
| ###
| 5,370,177
| ###
| 65.2
| 65.2
| 0.0 |
2009-Apr-14 Tue
| ###
| ###
| ###
| ###
|
|
| 95.5
| 95.5
| 0.0 |
2009-Apr-09 Thu
| ###
| ###
| ###
| ###
| 4,371,877
| 0
| ###
| ###
| 0.0 |
2009-Apr-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-07 Tue
| ###
| ###
| ###
| ###
|
|
| 5.1
| 5.1
| 0.0 |
2009-Apr-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-03 Fri
| 0.325
| 0.345
| 0.325
| ###
| 28,684,685
| ###
| ###
| ###
| 0.0 |
2009-Apr-02 Thu
| 0.275
| ###
| 0.275
| ###
|
|
| 95.7
| 95.7
| 0.0 |
2009-Apr-01 Wed
| 0.255
| 0.27
| 0.255
| ###
| 6,165,778
| ###
| 87.0
| 87.0
| 0.0 |
2009-Mar-31 Tue
| 0.245
| 0.26
| 0.24
| 0.255
|
|
| ###
| ###
| 0.0 |
2009-Mar-30 Mon
| ###
| 0.27
| 0.25
| 0.255
|
|
| 14.8
| 14.8
| 0.0 |
2009-Mar-27 Fri
| 0.27
| 0.28
| ###
| ###
| 9,102,573
| ###
| 16.7
| 16.7
| 0.0 |
2009-Mar-26 Thu
| 0.285
| ###
| ###
| ###
| 12,741,649
| 0
| ###
| ###
| 0.0 |
2009-Mar-25 Wed
| 0.27
| 0.29
| 0.26
| 0.28
|
|
| ###
| ###
| ### |
2009-Mar-24 Tue
| 0.24
| 0.27
| 0.24
| 0.27
|
|
| 97.5
| 97.5
| ### |
2009-Mar-23 Mon
| 0.2
| 0.23
| ###
| 0.22
| 12,554,658
| 1,443,785
| ###
| ###
| 0.0 |
2009-Mar-20 Fri
| 0.21
| 0.21
| ###
| ###
|
|
| 9.1
| 9.1
| 0.0 |
2009-Mar-19 Thu
| ###
| 0.225
| ###
| 0.21
|
|
| ###
| ###
| ### |
2009-Mar-18 Wed
| 0.23
| ###
| 0.21
| 0.22
|
|
| ###
| ###
| 0.0 |
2009-Mar-17 Tue
| ###
| ###
| ###
| 0.22
|
|
| 71.5
| 71.5
| 0.0 |
2009-Mar-16 Mon
| ###
| 0.22
| 0.175
| ###
| 28,422,754
| ###
| 96.1
| 96.1
| 0.0 |
2009-Mar-13 Fri
| 0.175
| 0.185
| ###
| 0.175
|
|
| 60.1
| 60.1
| 0.0 |
2009-Mar-12 Thu
| ###
| ###
| ###
| ###
| 16,518,957
| 0
| ###
| ###
| 0.0 |
2009-Mar-11 Wed
| 0.185
| ###
| 0.175
| 0.175
| 10,245,027
| ###
| 9.2
| 9.2
| 0.0 |
2009-Mar-10 Tue
| ###
| ###
| 0.175
| 0.175
|
|
| 5.6
| 5.6
| 0.0 |
2009-Mar-09 Mon
| ###
| ###
| ###
| 0.185
|
|
| 19.2
| 19.2
| ### |
2009-Mar-06 Fri
| 0.2
| ###
| ###
| 0.185
|
|
| 6.2
| 6.2
| ### |
2009-Mar-05 Thu
| 0.22
| 0.22
| ###
| ###
|
|
| 8.2
| 8.2
| 0.0 |
2009-Mar-04 Wed
| 0.225
| 0.23
| ###
| ###
| 4,892,573
| 562,645
| ###
| ###
| 0.0 |
2009-Mar-03 Tue
| 0.225
| 0.23
| 0.22
| 0.225
| 5,666,050
| ###
| 74.5
| 74.5
| ### |
2009-Mar-02 Mon
| ###
| 0.24
| 0.225
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-27 Fri
| 0.255
| 0.26
| 0.24
| 0.24
| 8,349,685
| 2,087,421
| 8.4
| 8.4
| 0.0 |
2009-Feb-26 Thu
| 0.26
| ###
| 0.245
| 0.26
| 3,725,381
| 456,359
| ###
| ###
| 0.0 |
2009-Feb-25 Wed
| 0.275
| 0.28
| 0.255
| 0.255
|
|
| ###
| ###
| 0.0 |
2009-Feb-24 Tue
| ###
| 0.28
| 0.23
| 0.275
|
|
| 98.7
| 98.7
| ### |
2009-Feb-23 Mon
| ###
| 0.245
| 0.23
| 0.24
|
|
| ###
| ###
| 0.0 |
2009-Feb-20 Fri
| 0.25
| 0.25
| ###
| ###
| 4,150,450
| ###
| 9.8
| 9.8
| 0.0 |
2009-Feb-19 Thu
| ###
| 0.255
| ###
| 0.245
|
|
| ###
| ###
| 0.0 |
2009-Feb-18 Wed
| 0.24
| 0.245
| 0.23
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2009-Feb-17 Tue
| 0.255
| 0.26
| 0.24
| 0.245
|
|
| 17.9
| 17.9
| 0.0 |
2009-Feb-16 Mon
| 0.26
| ###
| 0.255
| 0.255
|
|
| 23.1
| 23.1
| 0.0 |
2009-Feb-13 Fri
| 0.255
| ###
| 0.25
| 0.26
|
|
| ###
| ###
| 0.0 |
2009-Feb-12 Thu
| 0.255
| 0.26
| 0.25
| 0.25
| 3,106,587
| 792,179
| 19.1
| 19.1
| 0.0 |
2009-Feb-11 Wed
| 0.255
| 0.26
| 0.25
| 0.26
|
|
| ###
| ###
| 0.0 |
2009-Feb-10 Tue
| 0.255
| 0.26
| 0.25
| 0.255
|
|
| 75.8
| 75.8
| 0.0 |
2009-Feb-09 Mon
| 0.26
| 0.27
| 0.25
| 0.255
| 9,633,823
| ###
| 22.7
| 22.7
| 0.0 |
2009-Feb-06 Fri
| 0.275
| 0.28
| 0.255
| 0.255
| 11,382,089
| ###
| 4.5
| 4.5
| 0.0 |
2009-Feb-05 Thu
| 0.285
| 0.285
| ###
| 0.28
|
|
| 26.8
| 26.8
| ### |
2009-Feb-04 Wed
| ###
| ###
| 0.28
| 0.285
| 11,535,445
| ###
| ###
| ###
| ### |
2009-Feb-03 Tue
| ###
| ###
| ###
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2009-Feb-02 Mon
| ###
| ###
| ###
| ###
|
|
| 90.3
| 90.3
| 0.0 |
2009-Jan-30 Fri
| ###
| ###
| 0.285
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-29 Thu
| ###
| ###
| ###
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2009-Jan-28 Wed
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2009-Jan-27 Tue
| ###
| ###
| ###
| ###
| 3,114,674
| 0
| 15.7
| 15.7
| 0.0 |
2009-Jan-23 Fri
| ###
| ###
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2009-Jan-22 Thu
| ###
| ###
| ###
| 0.345
|
|
| ###
| ###
| 0.0 |
2009-Jan-21 Wed
| ###
| ###
| ###
| ###
|
|
| 87.7
| 87.7
| 0.0 |
2009-Jan-20 Tue
| 0.355
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-19 Mon
| ###
| ###
| ###
| ###
| 3,516,422
| 0
| 83.2
| 83.2
| 0.0 |
2009-Jan-16 Fri
| ###
| ###
| ###
| 0.355
|
|
| ###
| ###
| 0.0 |
2009-Jan-15 Thu
| ###
| 0.345
| ###
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2009-Jan-14 Wed
| ###
| ###
| ###
| 0.355
| 10,405,749
| 0
| ###
| ###
| 0.0 |
2009-Jan-13 Tue
| ###
| 0.4
| ###
| 0.375
| 16,621,777
| 3,324,355
| 80.1
| 80.1
| ### |
2009-Jan-12 Mon
| 0.355
| 0.375
| ###
| 0.375
| 5,446,148
| 1,021,152
| 92.6
| 92.6
| ### |
2009-Jan-09 Fri
| 0.355
| ###
| 0.345
| ###
| 6,103,785
| ###
| 76.9
| 76.9
| 0.0 |
2009-Jan-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-07 Wed
| 0.325
| ###
| ###
| 0.355
| 12,346,779
| 0
| ###
| ###
| 0.0 |
2009-Jan-06 Tue
| ###
| 0.325
| ###
| ###
| 4,259,652
| ###
| 73.0
| 73.0
| 0.0 |
2009-Jan-05 Mon
| ###
| ###
| ###
| ###
| 3,583,855
| 0
| ###
| ###
| 0.0 |
2009-Jan-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-31 Wed
| 0.29
| ###
| 0.29
| ###
| 4,107,844
| ###
| 80.5
| 80.5
| 0.0 |
2008-Dec-30 Tue
| 0.29
| ###
| 0.285
| 0.285
|
|
| 13.5
| 13.5
| ### |
2008-Dec-29 Mon
| 0.29
| 0.29
| 0.285
| 0.29
|
|
| 67.6
| 67.6
| ### |
2008-Dec-24 Wed
| 0.29
| ###
| 0.28
| 0.29
| 1,176,550
| ###
| 63.7
| 63.7
| ### |
2008-Dec-23 Tue
| ###
| ###
| 0.29
| ###
| 1,018,771
| 147,721
| ###
| ###
| 0.0 |
2008-Dec-22 Mon
| ###
| ###
| 0.275
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-19 Fri
| 0.275
| ###
| 0.27
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-18 Thu
| 0.27
| 0.275
| 0.26
| 0.275
| 14,664,149
| 3,922,659
| 76.3
| 76.3
| ### |
2008-Dec-17 Wed
| 0.26
| 0.27
| 0.26
| 0.27
|
|
| ###
| ###
| ### |
2008-Dec-16 Tue
| 0.26
| ###
| 0.25
| 0.255
| 4,005,282
| ###
| ###
| ###
| 0.0 |
2008-Dec-15 Mon
| ###
| 0.27
| 0.255
| 0.26
|
|
| 19.5
| 19.5
| 0.0 |
2008-Dec-12 Fri
| 0.275
| 0.275
| 0.26
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-11 Thu
| 0.28
| 0.285
| 0.26
| 0.28
|
|
| ###
| ###
| ### |
2008-Dec-10 Wed
| ###
| ###
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2008-Dec-09 Tue
| ###
| ###
| 0.285
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-08 Mon
| ###
| ###
| 0.29
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2008-Dec-05 Fri
| ###
| ###
| 0.29
| 0.29
|
|
| 30.3
| 30.3
| ### |
2008-Dec-04 Thu
| ###
| 0.325
| 0.285
| 0.29
| 8,825,383
| 2,691,741
| 7.6
| 7.6
| ### |
2008-Dec-03 Wed
| ###
| ###
| ###
| 0.325
| 10,026,028
| 0
| 25.0
| 25.0
| ### |
2008-Dec-02 Tue
| ###
| ###
| ###
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2008-Dec-01 Mon
| ###
| ###
| ###
| ###
| 6,602,788
| 0
| 21.1
| 21.1
| 0.0 |
2008-Nov-28 Fri
| ###
| ###
| ###
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2008-Nov-27 Thu
| ###
| 0.325
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2008-Nov-26 Wed
| 0.345
| 0.345
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-25 Tue
| 0.355
| ###
| 0.325
| ###
| 11,629,952
| ###
| ###
| ###
| 0.0 |
2008-Nov-24 Mon
| ###
| 0.375
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2008-Nov-21 Fri
| ###
| 0.4
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2008-Nov-20 Thu
| ###
| ###
| ###
| 0.385
|
|
| ###
| ###
| 0.0 |
2008-Nov-19 Wed
| ###
| ###
| ###
| ###
| 9,128,474
| 0
| 94.1
| 94.1
| 0.0 |
2008-Nov-18 Tue
| ###
| ###
| ###
| ###
|
|
| 89.6
| 89.6
| 0.0 |
2008-Nov-17 Mon
| ###
| 0.375
| ###
| ###
| 16,482,847
| ###
| ###
| ###
| 0.0 |
2008-Nov-14 Fri
| ###
| ###
| ###
| ###
|
|
| 93.6
| 93.6
| 0.0 |
2008-Nov-13 Thu
| ###
| ###
| ###
| ###
|
|
| 12.7
| 12.7
| 0.0 |
2008-Nov-12 Wed
| ###
| ###
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2008-Nov-11 Tue
| ###
| ###
| ###
| ###
| 10,073,073
| 0
| 11.2
| 11.2
| 0.0 |
2008-Nov-10 Mon
| ###
| 0.41
| 0.375
| 0.385
| 2,369,371
| 929,978
| 26.7
| 26.7
| 0.0 |
2008-Nov-07 Fri
| 0.375
| ###
| ###
| 0.385
| 5,103,349
| 0
| 80.5
| 80.5
| 0.0 |
2008-Nov-06 Thu
| ###
| ###
| 0.385
| ###
| 4,968,557
| 956,447
| ###
| ###
| 0.0 |
2008-Nov-05 Wed
| 0.445
| 0.46
| 0.41
| 0.42
| 10,512,028
| ###
| 9.9
| 9.9
| ### |
2008-Nov-04 Tue
| ###
| 0.44
| ###
| ###
| 12,957,243
| ###
| ###
| ###
| 0.0 |
2008-Nov-03 Mon
| ###
| 0.4
| ###
| ###
| 11,161,346
| ###
| ###
| ###
| 0.0 |
2008-Oct-31 Fri
| ###
| ###
| 0.325
| 0.345
| 7,663,288
| 1,245,284
| 74.9
| 74.9
| 0.0 |
2008-Oct-30 Thu
| ###
| 0.345
| ###
| 0.325
| 7,943,887
| 1,370,320
| 22.7
| 22.7
| ### |
2008-Oct-29 Wed
| 0.325
| ###
| ###
| ###
| 5,240,924
| 0
| 40.5
| 40.5
| 0.0 |
2008-Oct-28 Tue
| ###
| ###
| ###
| ###
| 4,175,044
| 0
| 78.3
| 78.3
| 0.0 |
2008-Oct-27 Mon
| ###
| ###
| ###
| ###
| 4,152,449
| 0
| 42.7
| 42.7
| 0.0 |
2008-Oct-24 Fri
| ###
| ###
| ###
| ###
| 8,152,850
| 0
| ###
| ###
| 0.0 |
2008-Oct-23 Thu
| ###
| ###
| ###
| ###
| 7,019,020
| 0
| ###
| ###
| 0.0 |
2008-Oct-22 Wed
| ###
| 0.345
| ###
| 0.325
| 9,898,855
| 1,707,552
| 88.0
| 88.0
| ### |
2008-Oct-21 Tue
| 0.29
| 0.325
| 0.275
| ###
| 11,262,982
| ###
| ###
| ###
| 0.0 |
2008-Oct-20 Mon
| 0.28
| 0.285
| 0.27
| 0.275
| 15,026,940
| 4,169,975
| 28.4
| 28.4
| ### |
2008-Oct-17 Fri
| ###
| ###
| 0.27
| 0.275
|
|
| 16.3
| 16.3
| ### |
2008-Oct-16 Thu
| ###
| ###
| 0.275
| 0.285
| 11,732,846
| ###
| ###
| ###
| ### |
2008-Oct-15 Wed
| ###
| ###
| ###
| ###
| 5,551,872
| 0
| ###
| ###
| 0.0 |
2008-Oct-14 Tue
| 0.355
| ###
| ###
| ###
|
|
| 13.8
| 13.8
| 0.0 |
2008-Oct-13 Mon
| 0.355
| ###
| ###
| ###
| 6,401,775
| 0
| ###
| ###
| 0.0 |
2008-Oct-10 Fri
| ###
| 0.355
| 0.325
| 0.345
| 13,775,359
| 4,683,622
| 55.9
| 55.9
| 0.0 |
2008-Oct-09 Thu
| ###
| ###
| ###
| 0.355
| 11,595,073
| 0
| 34.6
| 34.6
| 0.0 |
2008-Oct-08 Wed
| 0.355
| 0.385
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-07 Tue
| ###
| 0.375
| ###
| ###
|
|
| 97.5
| 97.5
| 0.0 |
2008-Oct-06 Mon
| ###
| ###
| ###
| ###
|
|
| 38.1
| 38.1
| 0.0 |
2008-Oct-03 Fri
| ###
| ###
| ###
| ###
|
|
| 14.6
| 14.6
| 0.0 |
2008-Oct-02 Thu
| 0.375
| 0.385
| 0.355
| ###
|
|
| 18.5
| 18.5
| 0.0 |
2008-Oct-01 Wed
| 0.355
| ###
| ###
| ###
| 14,911,156
| 0
| 85.3
| 85.3
| 0.0 |
2008-Sep-30 Tue
| 0.355
| ###
| ###
| ###
|
|
| 3.6
| 3.6
| 0.0 |
2008-Sep-29 Mon
| 0.4
| ###
| 0.375
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-26 Fri
| 0.44
| 0.44
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2008-Sep-25 Thu
| 0.42
| 0.43
| ###
| 0.425
| 9,318,546
| 2,003,487
| 75.0
| 75.0
| ### |
2008-Sep-24 Wed
| ###
| ###
| 0.41
| ###
| 8,542,776
| ###
| ###
| ###
| 0.0 |
2008-Sep-23 Tue
| 0.43
| ###
| 0.4
| 0.4
|
|
| 7.2
| 7.2
| 0.0 |
2008-Sep-22 Mon
| 0.455
| 0.46
| 0.43
| 0.44
| 6,936,940
| ###
| 23.3
| 23.3
| ### |
2008-Sep-19 Fri
| 0.46
| ###
| 0.425
| 0.44
|
|
| 11.3
| 11.3
| ### |
2008-Sep-18 Thu
| 0.45
| ###
| 0.425
| 0.44
| 20,329,855
| ###
| ###
| ###
| ### |
2008-Sep-17 Wed
| 0.54
| 0.555
| ###
| ###
| 15,706,223
| 4,358,476
| 7.1
| 7.1
| 0.0 |
2008-Sep-16 Tue
| 0.51
| 0.525
| 0.5
| 0.525
|
|
| 83.4
| 83.4
| 0.0 |
2008-Sep-15 Mon
| ###
| 0.525
| ###
| ###
| 3,114,122
| 817,457
| 81.6
| 81.6
| 0.0 |
2008-Sep-12 Fri
| ###
| ###
| 0.51
| 0.53
|
|
| 84.7
| 84.7
| 0.0 |
2008-Sep-11 Thu
| 0.55
| 0.55
| 0.49
| 0.49
|
|
| ###
| ###
| ### |
2008-Sep-10 Wed
| 0.55
| 0.56
| 0.54
| 0.555
|
|
| ###
| ###
| ### |
2008-Sep-09 Tue
| 0.57
| 0.585
| 0.555
| 0.56
|
|
| ###
| ###
| ### |
2008-Sep-08 Mon
| 0.58
| ###
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2008-Sep-05 Fri
| 0.55
| ###
| 0.545
| ###
| 12,759,787
| 3,477,041
| ###
| ###
| 0.0 |
2008-Sep-04 Thu
| ###
| ###
| ###
| 0.58
| 34,146,074
| 0
| ###
| ###
| ### |
2008-Sep-03 Wed
| 0.545
| ###
| ###
| 0.555
|
|
| ###
| ###
| ### |
2008-Sep-02 Tue
| 0.555
| 0.57
| ###
| 0.51
|
|
| ###
| ###
| ### |
2008-Sep-01 Mon
| ###
| ###
| 0.525
| 0.54
| 14,974,221
| ###
| 8.9
| 8.9
| 0.0 |
2008-Aug-29 Fri
| ###
| 0.59
| 0.56
| 0.575
| 21,990,183
| 12,644,355
| ###
| ###
| ### |
2008-Aug-28 Thu
| 0.5
| 0.555
| ###
| 0.54
|
|
| 95.6
| 95.6
| 0.0 |
2008-Aug-27 Wed
| ###
| 0.52
| 0.49
| 0.5
|
|
| ###
| ###
| 0.0 |
2008-Aug-26 Tue
| 0.51
| 0.54
| ###
| 0.52
| 35,076,274
| ###
| 78.0
| 78.0
| 0.0 |
2008-Aug-25 Mon
| 0.5
| 0.545
| 0.5
| 0.525
| 48,158,374
| 25,162,750
| 91.7
| 91.7
| 0.0 |
2008-Aug-22 Fri
| ###
| ###
| 0.48
| 0.48
| 34,128,882
| ###
| ###
| ###
| 0.0 |
2008-Aug-21 Thu
| 0.59
| ###
| 0.59
| 0.59
|
|
| 76.0
| 76.0
| 0.0 |
2008-Aug-20 Wed
| 0.625
| ###
| 0.575
| 0.59
| 10,546,158
| 3,032,020
| 5.5
| 5.5
| 0.0 |
2008-Aug-19 Tue
| ###
| ###
| ###
| 0.84
|
|
| 0.2
| 0.2
| ### |
2008-Aug-18 Mon
| ###
| 1.255
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2008-Aug-15 Fri
| 1
| ###
| ###
| 1.155
|
|
| ###
| ###
| 0.1 |
2008-Aug-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-13 Wed
| ###
| ###
| ###
| 0.975
|
|
| ###
| ###
| ### |
2008-Aug-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-11 Mon
| ###
| ###
| 0.925
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2008-Aug-08 Fri
| 0.845
| ###
| 0.84
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-07 Thu
| 0.845
| 0.85
| ###
| 0.85
|
|
| 73.6
| 73.6
| ### |
2008-Aug-06 Wed
| 0.82
| 0.845
| 0.81
| 0.84
|
|
| 81.9
| 81.9
| ### |
2008-Aug-05 Tue
| ###
| 0.82
| ###
| 0.8
|
|
| ###
| ###
| 0.1 |
2008-Aug-04 Mon
| 0.8
| 0.8
| 0.76
| 0.76
|
|
| 11.8
| 11.8
| 0.1 |
2008-Aug-01 Fri
| ###
| 0.8
| 0.76
| 0.8
| 568,473
| ###
| 77.2
| 77.2
| 0.1 |
2008-Jul-31 Thu
| 0.79
| 0.8
| 0.76
| 0.79
| 1,893,478
| ###
| ###
| ###
| ### |
2008-Jul-30 Wed
| 0.775
| 0.785
| 0.755
| 0.785
|
|
| ###
| ###
| ### |
2008-Jul-29 Tue
| 0.75
| ###
| ###
| ###
| 1,170,621
| 0
| ###
| ###
| 0.0 |
2008-Jul-28 Mon
| 0.78
| 0.785
| 0.73
| ###
| 816,483
| 618,485
| ###
| ###
| 0.0 |
2008-Jul-25 Fri
| 0.75
| ###
| ###
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2008-Jul-24 Thu
| 0.72
| 0.745
| 0.72
| 0.745
| 1,793,221
| ###
| 86.8
| 86.8
| ### |
2008-Jul-23 Wed
| ###
| ###
| ###
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2008-Jul-22 Tue
| 0.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-21 Mon
| ###
| 0.745
| ###
| 0.71
| 2,447,586
| 911,725
| ###
| ###
| ### |
2008-Jul-18 Fri
| ###
| 0.71
| ###
| ###
| 1,503,683
| ###
| ###
| ###
| 0.0 |
2008-Jul-17 Thu
| ###
| 0.75
| ###
| ###
| 5,880,454
| 2,205,170
| ###
| ###
| 0.0 |
2008-Jul-16 Wed
| ###
| 0.7
| ###
| ###
|
|
| 96.0
| 96.0
| 0.0 |
2008-Jul-15 Tue
| 0.545
| ###
| 0.54
| 0.585
|
|
| 97.1
| 97.1
| ### |
2008-Jul-14 Mon
| ###
| 0.53
| ###
| 0.525
|
|
| 86.3
| 86.3
| 0.0 |
2008-Jul-11 Fri
| 0.5
| 0.52
| 0.485
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2008-Jul-10 Thu
| 0.52
| ###
| ###
| 0.52
|
|
| 73.4
| 73.4
| 0.0 |
2008-Jul-09 Wed
| 0.53
| 0.555
| 0.53
| 0.55
|
|
| ###
| ###
| ### |
2008-Jul-08 Tue
| 0.5
| 0.51
| 0.485
| 0.51
|
|
| ###
| ###
| ### |
2008-Jul-07 Mon
| 0.5
| ###
| 0.485
| 0.5
| 220,741
| 53,529
| 75.4
| 75.4
| 0.0 |
2008-Jul-04 Fri
| 0.48
| ###
| 0.48
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-03 Thu
| 0.49
| 0.5
| 0.48
| 0.48
| 188,580
| ###
| ###
| ###
| 0.0 |
2008-Jul-02 Wed
| 0.49
| ###
| 0.485
| 0.5
|
|
| 82.2
| 82.2
| 0.0 |
2008-Jul-01 Tue
| 0.48
| 0.5
| 0.47
| 0.49
|
|
| 81.3
| 81.3
| ### |
2008-Jun-30 Mon
| 0.48
| 0.48
| 0.455
| 0.47
| 1,765,382
| ###
| 30.6
| 30.6
| ### |
2008-Jun-27 Fri
| 0.5
| 0.5
| 0.48
| 0.49
|
|
| 19.8
| 19.8
| ### |
2008-Jun-26 Thu
| 0.51
| 0.52
| 0.51
| 0.51
| 1,400,729
| 721,375
| 63.9
| 63.9
| ### |
2008-Jun-25 Wed
| 0.52
| 0.525
| ###
| ###
| 567,083
| 148,859
| ###
| ###
| 0.0 |
2008-Jun-24 Tue
| 0.55
| 0.555
| 0.525
| 0.525
| 440,075
| 237,640
| ###
| ###
| 0.0 |
2008-Jun-23 Mon
| 0.57
| 0.585
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2008-Jun-20 Fri
| 0.555
| ###
| 0.55
| ###
|
|
| 95.2
| 95.2
| 0.0 |
2008-Jun-19 Thu
| 0.56
| 0.57
| 0.52
| 0.545
|
|
| ###
| ###
| 0.0 |
2008-Jun-18 Wed
| ###
| ###
| ###
| 0.58
|
|
| ###
| ###
| ### |
2008-Jun-17 Tue
| 0.585
| ###
| ###
| 0.58
| 339,674
| 0
| ###
| ###
| ### |
2008-Jun-16 Mon
| ###
| ###
| ###
| 0.575
|
|
| 83.6
| 83.6
| ### |
2008-Jun-13 Fri
| ###
| ###
| 0.5
| 0.56
|
|
| 37.6
| 37.6
| ### |
2008-Jun-12 Thu
| ###
| ###
| 0.555
| 0.555
| 990,951
| 274,988
| 6.8
| 6.8
| ### |
2008-Jun-11 Wed
| 0.625
| 0.625
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-06 Fri
| ###
| 0.645
| ###
| ###
| 1,075,221
| 346,758
| 22.7
| 22.7
| 0.0 |
2008-Jun-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-04 Wed
| ###
| 0.625
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-03 Tue
| ###
| ###
| ###
| ###
| 1,309,282
| 0
| ###
| ###
| 0.0 |
2008-Jun-02 Mon
| ###
| ###
| ###
| 0.645
| 1,065,552
| 0
| ###
| ###
| ### |
2008-May-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-29 Thu
| 0.71
| 0.71
| ###
| ###
| 1,150,953
| 408,588
| ###
| ###
| 0.0 |
2008-May-28 Wed
| 0.725
| 0.725
| 0.71
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-27 Tue
| ###
| ###
| 0.71
| 0.71
|
|
| 15.8
| 15.8
| ### |
2008-May-26 Mon
| 0.75
| 0.75
| 0.73
| ###
| 154,980
| 114,685
| 27.4
| 27.4
| 0.0 |
2008-May-23 Fri
| 0.75
| 0.755
| 0.74
| 0.745
| 292,687
| 218,783
| ###
| ###
| ### |
2008-May-22 Thu
| 0.77
| 0.77
| 0.745
| 0.745
|
|
| 12.7
| 12.7
| ### |
2008-May-21 Wed
| ###
| ###
| 0.775
| 0.78
| 746,751
| ###
| 19.9
| 19.9
| 0.1 |
2008-May-20 Tue
| ###
| ###
| 0.79
| 0.8
|
|
| 74.4
| 74.4
| 0.1 |
2008-May-19 Mon
| 0.8
| 0.81
| 0.785
| 0.79
|
|
| 26.6
| 26.6
| ### |
2008-May-16 Fri
| 0.81
| 0.81
| 0.79
| 0.8
| 1,288,520
| ###
| ###
| ###
| 0.1 |
2008-May-15 Thu
| ###
| ###
| 0.77
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2008-May-14 Wed
| 0.8
| 0.8
| 0.79
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2008-May-13 Tue
| 0.825
| 0.825
| 0.79
| 0.8
|
|
| ###
| ###
| 0.1 |
2008-May-12 Mon
| 0.83
| 0.83
| ###
| 0.82
| 335,128
| 139,078
| 26.5
| 26.5
| 0.1 |
2008-May-09 Fri
| 0.825
| 0.84
| 0.82
| 0.825
| 248,723
| 206,440
| 64.2
| 64.2
| 0.1 |
2008-May-08 Thu
| ###
| 0.84
| 0.82
| 0.825
|
|
| ###
| ###
| 0.1 |
2008-May-07 Wed
| 0.86
| 0.86
| 0.84
| 0.84
|
|
| 21.9
| 21.9
| ### |
2008-May-06 Tue
| 0.875
| 0.88
| 0.855
| 0.855
|
|
| ###
| ###
| ### |
2008-May-05 Mon
| ###
| ###
| 0.875
| 0.88
|
|
| ###
| ###
| 0.1 |
2008-May-02 Fri
| 0.84
| ###
| 0.84
| ###
| 1,242,487
| 521,844
| 93.9
| 93.9
| 0.0 |
2008-May-01 Thu
| 0.84
| 0.845
| 0.83
| 0.84
| 924,652
| ###
| 67.3
| 67.3
| ### |
2008-Apr-30 Wed
| 0.845
| 0.85
| 0.83
| ###
| 281,180
| ###
| ###
| ###
| 0.0 |
2008-Apr-29 Tue
| 0.85
| 0.85
| ###
| 0.84
|
|
| 28.3
| 28.3
| ### |
2008-Apr-28 Mon
| 0.87
| 0.87
| 0.85
| 0.85
| 655,858
| ###
| 20.7
| 20.7
| ### |
2008-Apr-24 Thu
| 0.86
| 0.875
| 0.86
| 0.86
| 831,675
| 721,478
| ###
| ###
| ### |
2008-Apr-23 Wed
| 0.875
| 0.885
| 0.855
| ###
| 1,143,953
| ###
| ###
| ###
| 0.0 |
2008-Apr-22 Tue
| 0.88
| 0.885
| ###
| 0.87
| 454,070
| 200,925
| ###
| ###
| 0.1 |
2008-Apr-21 Mon
| 0.885
| 0.885
| ###
| 0.88
|
|
| ###
| ###
| 0.1 |
2008-Apr-18 Fri
| ###
| ###
| 0.875
| 0.885
| 393,275
| 172,057
| ###
| ###
| ### |
2008-Apr-17 Thu
| ###
| ###
| 0.885
| 0.89
|
|
| ###
| ###
| ### |
2008-Apr-16 Wed
| ###
| ###
| 0.88
| 0.88
|
|
| ###
| ###
| 0.1 |
2008-Apr-15 Tue
| 0.89
| ###
| 0.885
| 0.89
|
|
| 65.5
| 65.5
| ### |
2008-Apr-14 Mon
| ###
| ###
| ###
| 0.87
| 5,402,685
| 0
| 1.2
| 1.2
| 0.1 |
2008-Apr-11 Fri
| ###
| 1.125
| ###
| ###
| 361,159
| 203,151
| 29.7
| 29.7
| 0.0 |
2008-Apr-10 Thu
| ###
| ###
| 1.125
| 1.125
|
|
| 25.6
| 25.6
| ### |
2008-Apr-09 Wed
| ###
| ###
| ###
| ###
| 671,720
| 0
| ###
| ###
| 0.0 |
2008-Apr-08 Tue
| 1.2
| 1.21
| 1.175
| ###
| 506,376
| 603,853
| ###
| ###
| 0.0 |
2008-Apr-07 Mon
| 1.255
| 1.255
| 1.21
| 1.21
|
|
| ###
| ###
| ### |
2008-Apr-04 Fri
| ###
| 1.27
| ###
| 1.25
| 183,780
| ###
| 22.2
| 22.2
| ### |
2008-Apr-03 Thu
| 1.25
| 1.275
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-02 Wed
| ###
| 1.275
| 1.23
| 1.24
|
|
| ###
| ###
| 0.1 |
2008-Apr-01 Tue
| 1.25
| 1.25
| 1.22
| ###
| 479,548
| 592,241
| ###
| ###
| 0.0 |
2008-Mar-31 Mon
| 1.25
| ###
| 1.23
| 1.24
| 272,550
| ###
| ###
| ###
| 0.1 |
2008-Mar-28 Fri
| 1.245
| 1.255
| 1.245
| 1.25
| 218,128
| ###
| 67.8
| 67.8
| ### |
2008-Mar-27 Thu
| ###
| 1.27
| 1.24
| 1.25
| 39,884
| 50,054
| ###
| ###
| ### |
2008-Mar-26 Wed
| 1.25
| 1.275
| 1.25
| 1.26
|
|
| 65.5
| 65.5
| ### |
2008-Mar-25 Tue
| 1.24
| 1.28
| 1.21
| 1.28
|
|
| ###
| ###
| ### |
2008-Mar-20 Thu
| 1.21
| 1.23
| 1.2
| 1.23
| 63,855
| 77,583
| 82.3
| 82.3
| 0.1 |
2008-Mar-19 Wed
| 1.225
| 1.24
| 1.2
| 1.21
| 176,074
| ###
| ###
| ###
| ### |
2008-Mar-18 Tue
| ###
| 1.225
| ###
| 1.225
| 279,653
| 171,287
| 93.6
| 93.6
| 0.1 |
2008-Mar-17 Mon
| 1.245
| 1.245
| ###
| ###
| 469,221
| ###
| 6.7
| 6.7
| 0.0 |
2008-Mar-14 Fri
| 1.22
| 1.28
| 1.2
| 1.28
|
|
| 88.5
| 88.5
| ### |
2008-Mar-13 Thu
| 1.2
| 1.225
| ###
| 1.22
|
|
| 84.9
| 84.9
| 0.1 |
2008-Mar-12 Wed
| 1.22
| 1.245
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2008-Mar-11 Tue
| 1.24
| 1.25
| ###
| ###
| 550,579
| ###
| ###
| ###
| 0.0 |
2008-Mar-10 Mon
| 1.24
| 1.275
| 1.24
| 1.26
| 130,075
| ###
| 85.0
| 85.0
| ### |
2008-Mar-07 Fri
| 1.28
| 1.29
| 1.2
| 1.22
|
|
| ###
| ###
| 0.1 |
2008-Mar-06 Thu
| 1.29
| ###
| 1.29
| ###
| 141,749
| 91,428
| ###
| ###
| 0.0 |
2008-Mar-05 Wed
| 1.28
| ###
| 1.27
| 1.29
| 193,185
| 122,672
| ###
| ###
| 0.1 |
2008-Mar-04 Tue
| ###
| ###
| 1.27
| 1.28
|
|
| 36.5
| 36.5
| ### |
2008-Mar-03 Mon
| ###
| ###
| ###
| ###
| 361,827
| 0
| ###
| ###
| 0.0 |
2008-Feb-29 Fri
| ###
| ###
| 1.325
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-28 Thu
| ###
| ###
| ###
| ###
| 198,044
| 0
| 29.0
| 29.0
| 0.0 |
2008-Feb-27 Wed
| ###
| ###
| ###
| ###
| 819,556
| 0
| ###
| ###
| 0.0 |
2008-Feb-26 Tue
| 1.355
| 1.355
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2008-Feb-25 Mon
| 1.385
| 1.385
| 1.355
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2008-Feb-22 Fri
| 1.255
| 1.4
| 1.255
| ###
| 2,051,343
| 2,723,157
| ###
| ###
| 0.0 |
2008-Feb-21 Thu
| ###
| ###
| 1.24
| 1.255
|
|
| 7.9
| 7.9
| ### |
2008-Feb-20 Wed
| 1.46
| 1.46
| 1.26
| 1.325
| 2,276,876
| 3,096,551
| 2.4
| 2.4
| 0.1 |
2008-Feb-19 Tue
| 1.48
| 1.48
| 1.455
| 1.48
| 111,721
| 163,950
| ###
| ###
| 0.1 |
2008-Feb-18 Mon
| 1.51
| 1.53
| 1.48
| 1.49
|
|
| 32.0
| 32.0
| ### |
2008-Feb-15 Fri
| 1.48
| 1.5
| 1.46
| 1.49
| 334,659
| ###
| 73.7
| 73.7
| ### |
2008-Feb-14 Thu
| 1.48
| 1.48
| 1.45
| 1.455
| 157,082
| 230,125
| ###
| ###
| ### |
2008-Feb-13 Wed
| 1.49
| 1.49
| 1.44
| 1.445
| 162,442
| 237,977
| 21.3
| 21.3
| ### |
2008-Feb-12 Tue
| 1.5
| 1.5
| 1.43
| 1.455
| 217,822
| ###
| ###
| ###
| ### |
2008-Feb-11 Mon
| 1.52
| 1.52
| 1.455
| 1.485
| 213,121
| ###
| 32.1
| 32.1
| ### |
2008-Feb-08 Fri
| 1.5
| 1.5
| 1.485
| 1.49
| 103,286
| 154,154
| 27.5
| 27.5
| ### |
2008-Feb-07 Thu
| 1.5
| 1.525
| 1.47
| 1.5
| 261,351
| 391,373
| ###
| ###
| 0.1 |
2008-Feb-06 Wed
| 1.53
| 1.53
| 1.46
| 1.46
| 176,074
| ###
| 11.4
| 11.4
| 0.1 |
2008-Feb-05 Tue
| 1.5
| 1.52
| 1.48
| 1.49
| 115,484
| 173,226
| ###
| ###
| ### |
2008-Feb-04 Mon
| 1.53
| 1.57
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2008-Feb-01 Fri
| 1.49
| 1.55
| 1.49
| 1.525
| 405,254
| 615,986
| 75.3
| 75.3
| 0.1 |
2008-Jan-31 Thu
| 1.51
| 1.51
| 1.45
| 1.485
|
|
| 26.6
| 26.6
| ### |
2008-Jan-30 Wed
| 1.55
| 1.55
| 1.51
| 1.51
|
|
| 31.0
| 31.0
| 0.1 |
2008-Jan-29 Tue
| 1.5
| 1.59
| 1.5
| 1.525
|
|
| 83.4
| 83.4
| 0.1 |
2008-Jan-25 Fri
| 1.445
| 1.55
| 1.43
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2008-Jan-24 Thu
| 1.42
| 1.45
| ###
| ###
| 628,857
| 455,921
| ###
| ###
| 0.0 |
2008-Jan-23 Wed
| 1.49
| 1.55
| ###
| 1.4
| 710,957
| ###
| 10.3
| 10.3
| ### |
2008-Jan-22 Tue
| ###
| ###
| ###
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2008-Jan-21 Mon
| ###
| ###
| ###
| ###
| 101,289
| 0
| ###
| ###
| 0.0 |
2008-Jan-18 Fri
| ###
| ###
| 1.57
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-17 Thu
| ###
| 1.7
| ###
| 1.7
|
|
| ###
| ###
| ### |
2008-Jan-16 Wed
| 1.71
| 1.74
| ###
| 1.7
|
|
| 46.5
| 46.5
| ### |
2008-Jan-15 Tue
| 1.71
| 1.79
| 1.71
| 1.78
|
|
| 93.1
| 93.1
| 0.1 |
2008-Jan-14 Mon
| 1.73
| 1.73
| ###
| 1.7
| 302,785
| ###
| 29.1
| 29.1
| ### |
2008-Jan-11 Fri
| 1.8
| 1.8
| 1.72
| 1.78
|
|
| 44.1
| 44.1
| 0.1 |
2008-Jan-10 Thu
| ###
| ###
| ###
| 1.8
|
|
| 7.3
| 7.3
| 0.1 |
2008-Jan-09 Wed
| ###
| ###
| ###
| 1.87
|
|
| ###
| ###
| ### |
2008-Jan-08 Tue
| 2
| 2
| ###
| ###
|
|
| 39.6
| 39.6
| 0.0 |
2008-Jan-07 Mon
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-04 Fri
| ###
| ###
| ###
| ###
| 42,559
| 0
| 66.8
| 66.8
| 0.0 |
2008-Jan-03 Thu
| ###
| ###
| ###
| ###
| 197,172
| 0
| 86.4
| 86.4
| 0.0 |
2008-Jan-02 Wed
| ###
| ###
| ###
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2007-Dec-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-27 Thu
| 1.975
| ###
| 1.975
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-24 Mon
| ###
| ###
| ###
| ###
| 143,287
| 0
| ###
| ###
| 0.0 |
2007-Dec-21 Fri
| ###
| 1.985
| ###
| 1.975
|
|
| 73.0
| 73.0
| ### |
2007-Dec-20 Thu
| ###
| ###
| ###
| ###
| 192,022
| 0
| 40.0
| 40.0
| 0.0 |
2007-Dec-19 Wed
| ###
| ###
| ###
| ###
| 502,925
| 0
| 8.3
| 8.3
| 0.0 |
2007-Dec-18 Tue
| ###
| ###
| ###
| ###
| 213,385
| 0
| 25.6
| 25.6
| 0.0 |
2007-Dec-17 Mon
| ###
| 2.2
| ###
| ###
| 157,549
| ###
| ###
| ###
| 0.0 |
2007-Dec-14 Fri
| 2.2
| 2.21
| ###
| ###
| 216,327
| 239,041
| 48.8
| 48.8
| 0.0 |
2007-Dec-13 Thu
| 2.2
| 2.2
| ###
| 2.2
| 184,580
| ###
| ###
| ###
| 0.2 |
2007-Dec-12 Wed
| ###
| 2.2
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2007-Dec-11 Tue
| ###
| 2.2
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2007-Dec-10 Mon
| 2.22
| 2.23
| ###
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2007-Dec-07 Fri
| 2.23
| 2.24
| 2.21
| 2.22
| 209,872
| ###
| ###
| ###
| 0.2 |
2007-Dec-06 Thu
| 2.23
| 2.23
| 2.21
| 2.21
|
|
| 25.5
| 25.5
| 0.2 |
2007-Dec-05 Wed
| 2.23
| 2.24
| 2.22
| 2.23
| 150,889
| 336,482
| 68.6
| 68.6
| ### |
2007-Dec-04 Tue
| 2.23
| 2.26
| 2.23
| 2.25
|
|
| ###
| ###
| ### |
2007-Dec-03 Mon
| 2.23
| 2.25
| 2.2
| 2.23
| 289,981
| ###
| 69.9
| 69.9
| ### |
2007-Nov-30 Fri
| 2.24
| 2.25
| 2.21
| 2.21
|
|
| ###
| ###
| 0.2 |
2007-Nov-29 Thu
| 2.22
| 2.25
| 2.21
| 2.24
|
|
| 78.1
| 78.1
| ### |
2007-Nov-28 Wed
| 2.23
| 2.25
| 2.21
| 2.22
| 141,942
| ###
| 42.7
| 42.7
| 0.2 |
2007-Nov-27 Tue
| 2.23
| 2.25
| 2.22
| 2.23
| 123,480
| 275,977
| ###
| ###
| ### |
2007-Nov-26 Mon
| 2.26
| 2.27
| 2.23
| 2.25
|
|
| ###
| ###
| ### |
2007-Nov-23 Fri
| 2.25
| 2.26
| 2.21
| 2.23
|
|
| 29.7
| 29.7
| ### |
2007-Nov-22 Thu
| 2.25
| 2.25
| ###
| 2.25
|
|
| 75.9
| 75.9
| ### |
2007-Nov-21 Wed
| ###
| ###
| 2.27
| 2.27
|
|
| ###
| ###
| 0.2 |
2007-Nov-20 Tue
| ###
| ###
| 2.25
| ###
| 246,427
| ###
| 72.3
| 72.3
| 0.0 |
2007-Nov-19 Mon
| ###
| ###
| 2.25
| ###
| 34,427
| ###
| 67.2
| 67.2
| 0.0 |
2007-Nov-16 Fri
| 2.29
| ###
| 2.24
| 2.27
|
|
| ###
| ###
| 0.2 |
2007-Nov-15 Thu
| 2.27
| ###
| 2.26
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-14 Wed
| ###
| 2.26
| ###
| 2.23
|
|
| ###
| ###
| ### |
2007-Nov-13 Tue
| ###
| ###
| ###
| ###
| 243,758
| 0
| 67.6
| 67.6
| 0.0 |
2007-Nov-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-09 Fri
| ###
| ###
| ###
| ###
| 74,024
| 0
| ###
| ###
| 0.0 |
2007-Nov-08 Thu
| ###
| ###
| ###
| ###
| 809,087
| 0
| ###
| ###
| 0.0 |
2007-Nov-07 Wed
| 2.2
| 2.2
| ###
| ###
| 694,249
| 763,673
| ###
| ###
| 0.0 |
2007-Nov-06 Tue
| ###
| 2.2
| ###
| ###
| 408,641
| ###
| 29.2
| 29.2
| 0.0 |
2007-Nov-05 Mon
| ###
| ###
| ###
| ###
| 204,874
| 0
| 80.6
| 80.6
| 0.0 |
2007-Nov-02 Fri
| ###
| ###
| ###
| ###
| 388,243
| 0
| ###
| ###
| 0.0 |
2007-Nov-01 Thu
| 2.23
| 2.23
| ###
| ###
|
|
| 10.8
| 10.8
| 0.0 |
2007-Oct-31 Wed
| ###
| 2.24
| ###
| 2.2
| 1,024,177
| 1,147,078
| ###
| ###
| 0.2 |
2007-Oct-30 Tue
| 2.2
| 2.2
| ###
| ###
| 232,473
| 255,720
| ###
| ###
| 0.0 |
2007-Oct-29 Mon
| 2.24
| 2.24
| ###
| 2.2
| 534,182
| 598,283
| 22.9
| 22.9
| 0.2 |
2007-Oct-26 Fri
| 2.27
| 2.27
| 2.22
| 2.23
| 696,146
| 1,562,847
| 19.3
| 19.3
| ### |
2007-Oct-25 Thu
| 2.24
| 2.25
| ###
| 2.21
| 526,820
| 592,672
| 28.6
| 28.6
| 0.2 |
2007-Oct-24 Wed
| 2.23
| ###
| 2.2
| 2.25
|
|
| 77.4
| 77.4
| ### |
2007-Oct-23 Tue
| ###
| 2.23
| ###
| 2.22
| 559,726
| ###
| ###
| ###
| 0.2 |
2007-Oct-22 Mon
| 2.2
| 2.2
| ###
| ###
| 126,251
| 138,876
| 32.5
| 32.5
| 0.0 |
2007-Oct-19 Fri
| 2.26
| 2.26
| ###
| 2.21
| 166,526
| 188,174
| ###
| ###
| 0.2 |
2007-Oct-18 Thu
| 2.25
| 2.27
| 2.23
| 2.24
|
|
| 29.9
| 29.9
| ### |
2007-Oct-17 Wed
| 2.26
| 2.27
| 2.23
| 2.24
|
|
| ###
| ###
| ### |
2007-Oct-16 Tue
| ###
| ###
| 2.26
| 2.27
| 188,171
| ###
| ###
| ###
| 0.2 |
2007-Oct-15 Mon
| ###
| ###
| 2.28
| 2.28
|
|
| 30.2
| 30.2
| 0.2 |
2007-Oct-12 Fri
| 2.28
| ###
| 2.27
| 2.29
|
|
| ###
| ###
| ### |
2007-Oct-11 Thu
| ###
| ###
| 2.28
| ###
|
|
| 61.1
| 61.1
| 0.0 |
2007-Oct-10 Wed
| ###
| ###
| 2.28
| ###
| 482,671
| 550,244
| ###
| ###
| 0.0 |
2007-Oct-09 Tue
| ###
| ###
| 2.28
| 2.29
| 303,620
| 346,126
| ###
| ###
| ### |
2007-Oct-08 Mon
| 2.29
| ###
| 2.28
| 2.29
| 218,020
| 248,542
| 67.7
| 67.7
| ### |
2007-Oct-05 Fri
| 2.27
| 2.29
| 2.26
| 2.28
|
|
| ###
| ###
| 0.2 |
2007-Oct-04 Thu
| ###
| ###
| 2.26
| 2.29
| 168,986
| 190,954
| ###
| ###
| ### |
2007-Oct-03 Wed
| 2.29
| ###
| 2.22
| 2.29
| 564,628
| ###
| ###
| ###
| ### |
2007-Oct-02 Tue
| 2.29
| 2.29
| 2.27
| 2.28
|
|
| ###
| ###
| 0.2 |
2007-Oct-01 Mon
| 2.26
| ###
| 2.26
| 2.26
|
|
| ###
| ###
| ### |
2007-Sep-28 Fri
| ###
| ###
| 2.27
| 2.27
|
|
| 20.2
| 20.2
| 0.2 |
2007-Sep-27 Thu
| ###
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-26 Wed
| ###
| ###
| ###
| ###
| 351,653
| 0
| ###
| ###
| 0.0 |
2007-Sep-25 Tue
| ###
| ###
| ###
| ###
| 826,587
| 0
| ###
| ###
| 0.0 |
2007-Sep-24 Mon
| ###
| ###
| ###
| ###
|
|
| 62.2
| 62.2
| 0.0 |
2007-Sep-21 Fri
| ###
| ###
| ###
| ###
|
|
| 9.5
| 9.5
| 0.0 |
2007-Sep-20 Thu
| 2.4
| 2.5
| ###
| ###
| 2,378,976
| 2,973,720
| 18.8
| 18.8
| 0.0 |
2007-Sep-19 Wed
| 2.29
| 2.4
| 2.28
| 2.4
|
|
| 93.1
| 93.1
| ### |
2007-Sep-18 Tue
| 2.22
| 2.25
| ###
| 2.2
|
|
| 39.5
| 39.5
| 0.2 |
2007-Sep-17 Mon
| ###
| 2.25
| ###
| 2.23
| 574,552
| 646,371
| ###
| ###
| ### |
2007-Sep-14 Fri
| ###
| ###
| ###
| ###
| 1,628,483
| 0
| 82.2
| 82.2
| 0.0 |
2007-Sep-13 Thu
| ###
| ###
| ###
| ###
| 262,323
| 0
| 80.2
| 80.2
| 0.0 |
2007-Sep-12 Wed
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2007-Sep-11 Tue
| ###
| ###
| ###
| ###
| 175,477
| 0
| ###
| ###
| 0.0 |
2007-Sep-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-07 Fri
| ###
| ###
| ###
| ###
| 38,081
| 0
| ###
| ###
| 0.0 |
2007-Sep-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-05 Wed
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2007-Sep-04 Tue
| ###
| ###
| ###
| ###
| 237,427
| 0
| 68.0
| 68.0
| 0.0 |
2007-Sep-03 Mon
| ###
| ###
| ###
| ###
| 196,871
| 0
| ###
| ###
| 0.0 |
2007-Aug-31 Fri
| ###
| ###
| ###
| ###
| 191,570
| 0
| ###
| ###
| 0.0 |
2007-Aug-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-29 Wed
| ###
| ###
| ###
| ###
| 5,844,323
| 0
| ###
| ###
| 0.0 |
2007-Aug-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-24 Fri
| ###
| ###
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2007-Aug-23 Thu
| ###
| ###
| ###
| ###
| 676,242
| 0
| ###
| ###
| 0.0 |
2007-Aug-22 Wed
| ###
| ###
| ###
| ###
| 530,022
| 0
| ###
| ###
| 0.0 |
2007-Aug-21 Tue
| ###
| 2.21
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2007-Aug-20 Mon
| ###
| ###
| ###
| ###
|
|
| 63.6
| 63.6
| 0.0 |
2007-Aug-17 Fri
| ###
| ###
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2007-Aug-16 Thu
| ###
| ###
| 1.84
| ###
| 536,123
| ###
| 47.3
| 47.3
| 0.0 |
2007-Aug-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-13 Mon
| 2.2
| 2.22
| ###
| ###
| 267,576
| ###
| 17.8
| 17.8
| 0.0 |
2007-Aug-10 Fri
| 2.29
| 2.29
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2007-Aug-09 Thu
| ###
| ###
| 2.25
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2007-Aug-08 Wed
| 2.29
| ###
| 2.25
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-07 Tue
| 2.24
| ###
| 2.24
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2007-Aug-06 Mon
| ###
| ###
| 2.22
| 2.24
|
|
| ###
| ###
| ### |
2007-Aug-03 Fri
| ###
| ###
| 2.29
| ###
| 139,926
| ###
| ###
| ###
| 0.0 |
2007-Aug-02 Thu
| ###
| ###
| 2.26
| ###
| 117,657
| 132,952
| 46.9
| 46.9
| 0.0 |
2007-Aug-01 Wed
| ###
| ###
| 2.22
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-31 Tue
| ###
| ###
| 2.28
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2007-Jul-30 Mon
| 2.28
| ###
| 2.25
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-27 Fri
| ###
| ###
| 2.28
| ###
| 626,422
| 714,121
| ###
| ###
| 0.0 |
2007-Jul-26 Thu
| ###
| ###
| ###
| ###
| 789,041
| 0
| ###
| ###
| 0.0 |
2007-Jul-25 Wed
| 2.21
| ###
| 2.21
| ###
|
|
| 94.1
| 94.1
| 0.0 |
2007-Jul-24 Tue
| 2.24
| 2.24
| ###
| 2.22
| 424,372
| ###
| ###
| ###
| 0.2 |
2007-Jul-23 Mon
| 2.28
| 2.28
| 2.22
| 2.26
|
|
| ###
| ###
| ### |
2007-Jul-20 Fri
| ###
| ###
| 2.26
| 2.26
| 316,951
| 358,154
| 7.3
| 7.3
| ### |
2007-Jul-19 Thu
| ###
| ###
| 2.28
| ###
| 204,543
| 233,179
| ###
| ###
| 0.0 |
2007-Jul-18 Wed
| ###
| ###
| 2.29
| ###
| 129,871
| ###
| ###
| ###
| 0.0 |
2007-Jul-17 Tue
| ###
| ###
| ###
| ###
| 184,279
| 0
| ###
| ###
| 0.0 |
2007-Jul-16 Mon
| ###
| ###
| ###
| ###
| 109,157
| 0
| 35.6
| 35.6
| 0.0 |
2007-Jul-13 Fri
| 2.4
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-12 Thu
| 2.4
| 2.41
| ###
| ###
| 160,672
| ###
| ###
| ###
| 0.0 |
2007-Jul-11 Wed
| 2.41
| 2.46
| ###
| 2.42
| 614,525
| ###
| ###
| ###
| 0.2 |
2007-Jul-10 Tue
| 2.44
| 2.47
| 2.43
| 2.47
| 1,645,086
| ###
| 79.9
| 79.9
| ### |
2007-Jul-09 Mon
| 2.44
| 2.46
| 2.41
| 2.41
|
|
| ###
| ###
| 0.2 |
2007-Jul-06 Fri
| 2.4
| 2.45
| 2.4
| 2.41
|
|
| ###
| ###
| 0.2 |
2007-Jul-05 Thu
| 2.42
| 2.42
| ###
| 2.4
| 56,158
| 67,951
| 28.6
| 28.6
| ### |
2007-Jul-04 Wed
| ###
| 2.41
| ###
| ###
| 72,050
| 86,820
| ###
| ###
| 0.0 |
2007-Jul-03 Tue
| 2.4
| 2.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-02 Mon
| 2.46
| 2.46
| ###
| 2.46
|
|
| ###
| ###
| 0.2 |
2007-Jun-29 Fri
| 2.4
| 2.47
| ###
| 2.46
|
|
| ###
| ###
| 0.2 |
2007-Jun-28 Thu
| 2.43
| 2.43
| ###
| 2.4
|
|
| 25.7
| 25.7
| ### |
2007-Jun-27 Wed
| 2.5
| 2.5
| ###
| ###
| 355,147
| ###
| ###
| ###
| 0.0 |
2007-Jun-26 Tue
| 2.45
| 2.5
| 2.45
| 2.49
| 215,457
| 533,256
| 82.3
| 82.3
| 0.2 |
2007-Jun-25 Mon
| 2.5
| 2.54
| 2.47
| 2.47
| 73,846
| 184,984
| 31.6
| 31.6
| ### |
2007-Jun-22 Fri
| 2.5
| 2.52
| 2.49
| 2.52
|
|
| ###
| ###
| ### |
2007-Jun-21 Thu
| 2.56
| 2.56
| 2.48
| 2.5
|
|
| ###
| ###
| 0.2 |
2007-Jun-20 Wed
| 2.49
| 2.55
| 2.49
| 2.55
|
|
| 80.5
| 80.5
| 0.2 |
2007-Jun-19 Tue
| 2.48
| 2.49
| 2.46
| 2.49
|
|
| ###
| ###
| 0.2 |
2007-Jun-18 Mon
| 2.45
| 2.5
| 2.45
| 2.49
| 186,380
| ###
| ###
| ###
| 0.2 |
2007-Jun-15 Fri
| 2.44
| 2.47
| ###
| 2.47
|
|
| 76.2
| 76.2
| ### |
2007-Jun-14 Thu
| 2.41
| 2.5
| 2.41
| 2.44
| 4,081,654
| ###
| ###
| ###
| 0.2 |
2007-Jun-13 Wed
| 2.42
| 2.42
| ###
| ###
| 4,123,484
| ###
| ###
| ###
| 0.0 |
2007-Jun-12 Tue
| 2.44
| 2.46
| 2.42
| 2.42
| 256,871
| ###
| 36.2
| 36.2
| 0.2 |
2007-Jun-08 Fri
| 2.45
| 2.45
| 2.41
| 2.44
| 223,080
| 542,084
| ###
| ###
| 0.2 |
2007-Jun-07 Thu
| 2.5
| 2.52
| 2.45
| 2.46
| 812,444
| 2,018,923
| 18.2
| 18.2
| 0.2 |
2007-Jun-06 Wed
| 2.54
| 2.54
| 2.5
| 2.52
| 155,079
| ###
| 32.4
| 32.4
| ### |
2007-Jun-05 Tue
| 2.58
| 2.58
| 2.54
| 2.54
|
|
| ###
| ###
| ### |
2007-Jun-04 Mon
| ###
| ###
| 2.57
| 2.58
|
|
| ###
| ###
| 0.2 |
2007-Jun-01 Fri
| ###
| ###
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-31 Thu
| ###
| ###
| 2.57
| ###
|
|
| 62.4
| 62.4
| 0.0 |
2007-May-30 Wed
| ###
| ###
| 2.58
| 2.58
|
|
| ###
| ###
| 0.2 |
2007-May-29 Tue
| 2.58
| ###
| 2.57
| ###
| 63,321
| ###
| 74.9
| 74.9
| 0.0 |
2007-May-28 Mon
| ###
| ###
| 2.58
| 2.58
|
|
| 37.1
| 37.1
| 0.2 |
2007-May-25 Fri
| ###
| ###
| 2.58
| ###
| 88,222
| ###
| 28.3
| 28.3
| 0.0 |
2007-May-24 Thu
| ###
| ###
| 2.58
| ###
| 253,529
| 327,052
| 82.8
| 82.8
| 0.0 |
2007-May-23 Wed
| 2.59
| ###
| 2.56
| ###
| 167,377
| 214,242
| 68.0
| 68.0
| 0.0 |
2007-May-22 Tue
| 2.56
| 2.59
| 2.55
| 2.59
| 548,650
| ###
| 78.9
| 78.9
| 0.2 |
2007-May-21 Mon
| 2.57
| 2.58
| 2.53
| 2.55
|
|
| ###
| ###
| 0.2 |
2007-May-18 Fri
| ###
| ###
| 2.52
| 2.57
|
|
| ###
| ###
| ### |
2007-May-17 Thu
| ###
| ###
| ###
| ###
| 5,501,623
| 0
| ###
| ###
| 0.0 |
2007-May-16 Wed
| ###
| ###
| ###
| ###
| 114,823
| 0
| ###
| ###
| 0.0 |
2007-May-15 Tue
| ###
| ###
| ###
| ###
| 1,446,252
| 0
| ###
| ###
| 0.0 |
2007-May-14 Mon
| ###
| ###
| ###
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2007-May-11 Fri
| ###
| ###
| ###
| ###
| 52,823
| 0
| ###
| ###
| 0.0 |
2007-May-10 Thu
| ###
| ###
| ###
| ###
| 580,052
| 0
| 75.8
| 75.8
| 0.0 |
2007-May-09 Wed
| ###
| ###
| ###
| ###
| 104,227
| 0
| 66.6
| 66.6
| 0.0 |
2007-May-08 Tue
| ###
| ###
| ###
| ###
| 857,484
| 0
| 71.5
| 71.5
| 0.0 |
2007-May-07 Mon
| ###
| ###
| ###
| ###
| 138,048
| 0
| ###
| ###
| 0.0 |
2007-May-04 Fri
| ###
| ###
| ###
| ###
| 868,720
| 0
| 28.0
| 28.0
| 0.0 |
2007-May-03 Thu
| 2.7
| 2.7
| ###
| ###
|
|
| 16.6
| 16.6
| 0.0 |
2007-May-02 Wed
| ###
| 2.7
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2007-May-01 Tue
| 2.7
| 2.7
| ###
| ###
| 93,850
| ###
| 42.9
| 42.9
| 0.0 |
2007-Apr-30 Mon
| 2.73
| 2.73
| ###
| 2.7
| 802,652
| ###
| 26.2
| 26.2
| 0.2 |
2007-Apr-27 Fri
| 2.71
| 2.71
| ###
| 2.7
| 131,480
| 178,155
| ###
| ###
| 0.2 |
2007-Apr-26 Thu
| 2.7
| 2.71
| ###
| ###
| 755,751
| 1,024,042
| ###
| ###
| 0.0 |
2007-Apr-24 Tue
| 2.71
| 2.72
| ###
| ###
| 630,321
| ###
| ###
| ###
| 0.0 |
2007-Apr-23 Mon
| ###
| 2.7
| ###
| 2.7
|
|
| 71.9
| 71.9
| 0.2 |
2007-Apr-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-19 Thu
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-18 Wed
| ###
| 2.7
| ###
| ###
| 121,650
| 164,227
| 18.1
| 18.1
| 0.0 |
2007-Apr-17 Tue
| 2.72
| 2.73
| ###
| 2.71
|
|
| 45.0
| 45.0
| ### |
2007-Apr-16 Mon
| 2.72
| 2.72
| ###
| 2.72
| 129,786
| ###
| 64.9
| 64.9
| 0.2 |
2007-Apr-13 Fri
| 2.72
| 2.74
| ###
| 2.72
|
|
| ###
| ###
| 0.2 |
2007-Apr-12 Thu
| 2.75
| 2.75
| ###
| 2.72
|
|
| 23.0
| 23.0
| 0.2 |
2007-Apr-11 Wed
| 2.72
| 2.75
| ###
| 2.75
| 73,586
| 101,180
| 77.8
| 77.8
| ### |
2007-Apr-10 Tue
| ###
| 2.72
| ###
| 2.72
|
|
| ###
| ###
| 0.2 |
2007-Apr-05 Thu
| ###
| ###
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2007-Apr-04 Wed
| 2.53
| ###
| 2.53
| ###
|
|
| 87.6
| 87.6
| 0.0 |
2007-Apr-03 Tue
| 2.54
| 2.55
| 2.5
| 2.53
| 120,522
| ###
| 29.9
| 29.9
| ### |
2007-Apr-02 Mon
| 2.57
| 2.57
| 2.53
| 2.53
| 103,754
| 264,572
| 27.1
| 27.1
| ### |
2007-Mar-30 Fri
| ###
| ###
| 2.53
| 2.58
|
|
| 20.2
| 20.2
| 0.2 |
2007-Mar-29 Thu
| ###
| ###
| 2.58
| ###
| 134,785
| 173,872
| 24.2
| 24.2
| 0.0 |
2007-Mar-28 Wed
| ###
| ###
| 2.58
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2007-Mar-27 Tue
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2007-Mar-26 Mon
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2007-Mar-23 Fri
| ###
| ###
| ###
| ###
| 1,469,920
| 0
| ###
| ###
| 0.0 |
2007-Mar-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-21 Wed
| ###
| ###
| ###
| ###
| 153,949
| 0
| ###
| ###
| 0.0 |
2007-Mar-20 Tue
| 2.58
| ###
| 2.58
| ###
| 254,173
| 327,883
| 86.5
| 86.5
| 0.0 |
2007-Mar-19 Mon
| ###
| ###
| 2.56
| 2.58
| 138,225
| 176,928
| 17.9
| 17.9
| 0.2 |
2007-Mar-16 Fri
| ###
| ###
| ###
| ###
| 203,026
| 0
| 67.8
| 67.8
| 0.0 |
2007-Mar-15 Thu
| ###
| ###
| ###
| ###
| 622,845
| 0
| 65.7
| 65.7
| 0.0 |
2007-Mar-14 Wed
| ###
| ###
| ###
| ###
| 216,788
| 0
| ###
| ###
| 0.0 |
2007-Mar-13 Tue
| ###
| ###
| ###
| ###
| 365,789
| 0
| ###
| ###
| 0.0 |
|