End of day Prices (full format), 600 Days for (WAN) WEST AUSTRALIAN NEWSPAPERS HOLDINGS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2011-Apr-29 Fri
| 5
| ###
| ###
| 5
| 2,060,976
| 0
| 82.9
| 82.9
| 0.4 |
2011-Apr-28 Thu
| ###
| ###
| ###
| 5
| 1,691,059
| 0
| 85.7
| 85.7
| 0.4 |
2011-Apr-27 Wed
| ###
| ###
| ###
| ###
| 2,825,281
| 0
| 22.9
| 22.9
| 0.0 |
2011-Apr-21 Thu
| ###
| ###
| ###
| ###
|
|
| 10.6
| 10.6
| 0.0 |
2011-Apr-20 Wed
| ###
| ###
| ###
| ###
| 4,104,075
| 0
| ###
| ###
| 0.0 |
2011-Apr-19 Tue
| ###
| ###
| ###
| ###
|
|
| 34.6
| 34.6
| 0.0 |
2011-Apr-18 Mon
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-15 Fri
| 5.23
| 5.26
| ###
| ###
| 534,883
| 1,406,742
| ###
| ###
| 0.0 |
2011-Apr-14 Thu
| 5.27
| 5.29
| ###
| 5.24
| 784,528
| 2,075,076
| 32.3
| 32.3
| 0.4 |
2011-Apr-13 Wed
| 5.28
| ###
| 5.2
| 5.21
|
|
| 18.5
| 18.5
| 0.4 |
2011-Apr-12 Tue
| 5.25
| ###
| 5.25
| 5.27
| 54,617,224
| ###
| 84.6
| 84.6
| ### |
2011-Apr-11 Mon
| 5.4
| 5.4
| 5.27
| 5.29
| 886,659
| 4,730,325
| ###
| ###
| 0.4 |
2011-Apr-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-07 Thu
| ###
| ###
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2011-Apr-06 Wed
| ###
| ###
| ###
| ###
| 539,871
| 0
| 67.8
| 67.8
| 0.0 |
2011-Apr-05 Tue
| ###
| ###
| 5.29
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-04 Mon
| ###
| ###
| 5.28
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-01 Fri
| 5.29
| ###
| 5.28
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-31 Thu
| 5.26
| ###
| 5.25
| ###
| 1,572,444
| ###
| 74.9
| 74.9
| 0.0 |
2011-Mar-30 Wed
| 5.24
| 5.29
| 5.23
| 5.27
| 1,430,580
| 7,524,850
| 67.1
| 67.1
| ### |
2011-Mar-29 Tue
| 5.23
| 5.26
| 5.23
| 5.24
| 501,776
| ###
| ###
| ###
| 0.4 |
2011-Mar-28 Mon
| 5.29
| 5.29
| 5.22
| 5.24
| 991,543
| 5,210,558
| 30.7
| 30.7
| 0.4 |
2011-Mar-25 Fri
| 5.22
| ###
| 5.22
| 5.27
|
|
| ###
| ###
| ### |
2011-Mar-24 Thu
| ###
| ###
| ###
| 5.22
|
|
| 17.4
| 17.4
| 0.4 |
2011-Mar-23 Wed
| ###
| ###
| 5.21
| 5.24
|
|
| 27.5
| 27.5
| 0.4 |
2011-Mar-22 Tue
| 5.25
| ###
| 5.23
| 5.29
| 881,020
| ###
| 77.7
| 77.7
| 0.4 |
2011-Mar-21 Mon
| 5.24
| 5.28
| ###
| 5.23
| 1,911,540
| ###
| 28.4
| 28.4
| ### |
2011-Mar-18 Fri
| ###
| 5.24
| ###
| ###
|
|
| 52.6
| 52.6
| 0.0 |
2011-Mar-17 Thu
| ###
| 5.2
| ###
| ###
| 1,676,642
| ###
| ###
| ###
| 0.0 |
2011-Mar-16 Wed
| ###
| 5.2
| ###
| 5.2
| 1,365,740
| 3,550,924
| ###
| ###
| ### |
2011-Mar-15 Tue
| ###
| 5.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-14 Mon
| ###
| 5.24
| ###
| 5.22
|
|
| 83.1
| 83.1
| 0.4 |
2011-Mar-11 Fri
| ###
| 5.24
| ###
| 5.21
| 1,224,381
| 3,207,878
| 73.1
| 73.1
| 0.4 |
2011-Mar-10 Thu
| 5.27
| 5.27
| ###
| 5.23
| 1,329,888
| 3,504,254
| 51.7
| 51.7
| ### |
2011-Mar-09 Wed
| 5.25
| ###
| 5.23
| 5.28
|
|
| ###
| ###
| 0.4 |
2011-Mar-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-07 Mon
| 5.23
| 5.25
| ###
| 5.21
|
|
| 42.2
| 42.2
| 0.4 |
2011-Mar-04 Fri
| 5.4
| 5.4
| 5.27
| 5.28
|
|
| 16.2
| 16.2
| 0.4 |
2011-Mar-03 Thu
| 5.4
| 5.42
| 5.25
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2011-Mar-02 Wed
| ###
| ###
| 5.57
| ###
| 1,318,124
| 3,670,975
| 69.2
| 69.2
| 0.0 |
2011-Mar-01 Tue
| ###
| ###
| 5.59
| ###
| 1,139,749
| ###
| 77.3
| 77.3
| 0.0 |
2011-Feb-28 Mon
| ###
| ###
| 5.58
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2011-Feb-25 Fri
| 5.56
| ###
| 5.55
| 5.58
| 3,149,622
| ###
| 63.2
| 63.2
| 0.4 |
2011-Feb-24 Thu
| 5.49
| ###
| 5.45
| 5.53
|
|
| ###
| ###
| ### |
2011-Feb-23 Wed
| 5.85
| 5.86
| ###
| 5.42
| 9,517,456
| 27,886,146
| 2.7
| 2.7
| 0.4 |
2011-Feb-22 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Feb-21 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Feb-18 Fri
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2011-Feb-17 Thu
| ###
| ###
| 6.28
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2011-Feb-16 Wed
| ###
| ###
| 6.29
| ###
| 332,628
| ###
| 32.0
| 32.0
| 0.0 |
2011-Feb-15 Tue
| ###
| ###
| ###
| ###
| 875,021
| 0
| 26.9
| 26.9
| 0.0 |
2011-Feb-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-11 Fri
| 6.43
| 6.44
| 6.28
| 6.29
| 520,543
| 3,310,653
| ###
| ###
| ### |
2011-Feb-10 Thu
| 6.4
| 6.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-09 Wed
| 6.41
| 6.44
| ###
| 6.42
|
|
| ###
| ###
| 0.5 |
2011-Feb-08 Tue
| ###
| 6.4
| ###
| 6.4
| 677,055
| 2,166,576
| 75.6
| 75.6
| 0.5 |
2011-Feb-07 Mon
| ###
| ###
| ###
| ###
|
|
| 35.6
| 35.6
| 0.0 |
2011-Feb-04 Fri
| 6.27
| ###
| 6.24
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2011-Feb-03 Thu
| ###
| 6.28
| ###
| 6.26
|
|
| ###
| ###
| 0.4 |
2011-Feb-02 Wed
| 6.24
| 6.25
| ###
| ###
| 609,283
| ###
| 26.9
| 26.9
| 0.0 |
2011-Feb-01 Tue
| 6.23
| ###
| ###
| 6.2
| 1,545,887
| 0
| 28.6
| 28.6
| 0.4 |
2011-Jan-31 Mon
| 6.26
| 6.26
| ###
| 6.22
|
|
| ###
| ###
| 0.4 |
2011-Jan-28 Fri
| ###
| ###
| 6.28
| 6.28
| 502,449
| 1,577,689
| 44.9
| 44.9
| 0.4 |
2011-Jan-27 Thu
| 6.26
| ###
| 6.25
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-25 Tue
| 6.28
| ###
| 6.25
| 6.26
|
|
| ###
| ###
| 0.4 |
2011-Jan-24 Mon
| 6.29
| ###
| 6.27
| 6.27
| 589,180
| 1,847,079
| 37.7
| 37.7
| 0.4 |
2011-Jan-21 Fri
| ###
| ###
| 6.26
| 6.26
| 492,120
| ###
| 30.6
| 30.6
| 0.4 |
2011-Jan-20 Thu
| 6.4
| 6.43
| ###
| ###
| 856,052
| ###
| ###
| ###
| 0.0 |
2011-Jan-19 Wed
| ###
| 6.42
| 6.28
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-18 Tue
| ###
| 6.4
| ###
| ###
| 360,329
| 1,153,052
| ###
| ###
| 0.0 |
2011-Jan-17 Mon
| 6.4
| 6.42
| ###
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2011-Jan-14 Fri
| 6.48
| 6.54
| ###
| ###
| 655,828
| 2,144,557
| ###
| ###
| 0.0 |
2011-Jan-13 Thu
| 6.48
| 6.48
| 6.4
| 6.46
| 613,682
| ###
| ###
| ###
| ### |
2011-Jan-12 Wed
| 6.45
| 6.49
| 6.42
| 6.42
|
|
| ###
| ###
| 0.5 |
2011-Jan-11 Tue
| 6.4
| 6.42
| ###
| 6.4
| 732,440
| ###
| ###
| ###
| 0.5 |
2011-Jan-10 Mon
| 6.4
| 6.42
| ###
| 6.4
| 577,546
| 1,853,922
| ###
| ###
| 0.5 |
2011-Jan-07 Fri
| 6.45
| 6.45
| 6.27
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2011-Jan-06 Thu
| 6.45
| 6.46
| 6.41
| 6.42
| 334,683
| 2,153,685
| ###
| ###
| 0.5 |
2011-Jan-05 Wed
| 6.45
| 6.46
| 6.4
| 6.41
|
|
| ###
| ###
| 0.5 |
2011-Jan-04 Tue
| 6.45
| 6.48
| 6.41
| 6.43
|
|
| ###
| ###
| ### |
2010-Dec-31 Fri
| 6.56
| 6.56
| 6.43
| 6.43
| 163,223
| ###
| ###
| ###
| ### |
2010-Dec-30 Thu
| 6.56
| 6.56
| 6.5
| 6.52
| 128,346
| ###
| ###
| ###
| 0.5 |
2010-Dec-29 Wed
| 6.51
| 6.57
| 6.45
| 6.51
|
|
| 66.5
| 66.5
| ### |
2010-Dec-24 Fri
| 6.56
| 6.56
| 6.5
| 6.5
| 118,849
| 776,083
| 24.3
| 24.3
| 0.5 |
2010-Dec-23 Thu
| 6.52
| 6.58
| 6.49
| 6.56
|
|
| ###
| ###
| 0.5 |
2010-Dec-22 Wed
| 6.53
| 6.59
| 6.48
| 6.5
|
|
| 30.8
| 30.8
| 0.5 |
2010-Dec-21 Tue
| ###
| ###
| 6.51
| 6.53
|
|
| 25.5
| 25.5
| ### |
2010-Dec-20 Mon
| 6.56
| ###
| 6.52
| 6.53
|
|
| 39.7
| 39.7
| ### |
2010-Dec-17 Fri
| 6.54
| ###
| 6.52
| 6.56
| 749,647
| 2,443,849
| ###
| ###
| 0.5 |
2010-Dec-16 Thu
| 6.55
| 6.57
| 6.51
| 6.54
| 600,770
| ###
| ###
| ###
| 0.5 |
2010-Dec-15 Wed
| ###
| ###
| 6.54
| 6.58
| 703,543
| 2,300,585
| ###
| ###
| 0.5 |
2010-Dec-14 Tue
| 6.59
| ###
| 6.56
| ###
| 677,043
| ###
| ###
| ###
| 0.0 |
2010-Dec-13 Mon
| 6.59
| ###
| 6.5
| 6.54
|
|
| ###
| ###
| 0.5 |
2010-Dec-10 Fri
| ###
| ###
| 6.52
| 6.56
| 816,744
| 2,662,585
| 24.5
| 24.5
| 0.5 |
2010-Dec-09 Thu
| ###
| 6.73
| ###
| ###
| 651,546
| 2,192,452
| 24.4
| 24.4
| 0.0 |
2010-Dec-08 Wed
| 6.71
| 6.74
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2010-Dec-07 Tue
| 6.75
| 6.8
| 6.72
| 6.72
|
|
| ###
| ###
| 0.5 |
2010-Dec-06 Mon
| 6.77
| 6.82
| 6.71
| 6.76
| 549,925
| 3,720,242
| 33.1
| 33.1
| 0.5 |
2010-Dec-03 Fri
| 6.73
| 6.81
| 6.71
| 6.71
| 651,189
| ###
| 36.0
| 36.0
| ### |
2010-Dec-02 Thu
| 6.58
| 6.74
| 6.55
| ###
| 871,874
| ###
| 76.6
| 76.6
| 0.0 |
2010-Dec-01 Wed
| 6.52
| 6.57
| 6.46
| 6.57
|
|
| ###
| ###
| ### |
2010-Nov-30 Tue
| 6.58
| ###
| 6.55
| 6.55
| 461,657
| 1,511,926
| 35.6
| 35.6
| 0.5 |
2010-Nov-29 Mon
| ###
| ###
| 6.52
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2010-Nov-26 Fri
| ###
| ###
| ###
| ###
| 658,482
| 0
| ###
| ###
| 0.0 |
2010-Nov-25 Thu
| 6.56
| ###
| 6.56
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2010-Nov-24 Wed
| ###
| ###
| 6.55
| 6.58
|
|
| 25.7
| 25.7
| 0.5 |
2010-Nov-23 Tue
| 6.83
| 6.83
| ###
| ###
| 1,197,487
| ###
| ###
| ###
| 0.0 |
2010-Nov-22 Mon
| 6.83
| 6.84
| 6.73
| 6.8
| 1,109,051
| ###
| ###
| ###
| 0.5 |
2010-Nov-19 Fri
| 6.81
| 6.83
| ###
| 6.77
| 2,433,129
| ###
| 35.0
| 35.0
| ### |
2010-Nov-18 Thu
| ###
| ###
| ###
| 6.77
| 2,160,589
| 0
| ###
| ###
| ### |
2010-Nov-17 Wed
| 7.2
| 7.23
| ###
| ###
| 567,681
| ###
| ###
| ###
| 0.0 |
2010-Nov-16 Tue
| 7.27
| ###
| 7.23
| 7.23
| 623,158
| ###
| 35.0
| 35.0
| ### |
2010-Nov-15 Mon
| 7.25
| 7.29
| 7.21
| 7.23
|
|
| 35.7
| 35.7
| ### |
2010-Nov-12 Fri
| 7.24
| ###
| 7.21
| 7.23
| 501,448
| 1,807,720
| 38.2
| 38.2
| ### |
2010-Nov-11 Thu
| ###
| ###
| 7.23
| 7.23
| 304,047
| 1,099,129
| 16.9
| 16.9
| ### |
2010-Nov-10 Wed
| ###
| 7.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-09 Tue
| 7.42
| 7.42
| ###
| ###
| 549,422
| 2,038,355
| ###
| ###
| 0.0 |
2010-Nov-08 Mon
| ###
| 7.4
| ###
| 7.4
| 659,576
| ###
| 75.4
| 75.4
| 0.5 |
2010-Nov-05 Fri
| ###
| ###
| 7.29
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-04 Thu
| ###
| ###
| 7.26
| ###
| 319,321
| ###
| ###
| ###
| 0.0 |
2010-Nov-03 Wed
| ###
| ###
| 7.28
| ###
| 374,657
| 1,363,751
| 68.4
| 68.4
| 0.0 |
2010-Nov-02 Tue
| 7.22
| ###
| 7.22
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-01 Mon
| ###
| ###
| ###
| ###
| 214,971
| 0
| ###
| ###
| 0.0 |
2010-Oct-29 Fri
| ###
| 7.25
| ###
| ###
| 448,280
| ###
| ###
| ###
| 0.0 |
2010-Oct-28 Thu
| ###
| 7.27
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
2010-Oct-27 Wed
| ###
| ###
| ###
| 7.23
|
|
| ###
| ###
| ### |
2010-Oct-26 Tue
| ###
| ###
| 7.28
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2010-Oct-25 Mon
| ###
| 7.4
| 7.27
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2010-Oct-22 Fri
| ###
| ###
| ###
| 7.28
| 397,876
| 0
| ###
| ###
| 0.5 |
2010-Oct-21 Thu
| 7.2
| 7.25
| ###
| ###
| 437,782
| 1,586,959
| ###
| ###
| 0.0 |
2010-Oct-20 Wed
| ###
| ###
| ###
| ###
| 391,088
| 0
| ###
| ###
| 0.0 |
2010-Oct-19 Tue
| ###
| 7.2
| ###
| 7.2
| 830,176
| ###
| ###
| ###
| 0.5 |
2010-Oct-18 Mon
| ###
| ###
| ###
| ###
| 261,121
| 0
| 34.8
| 34.8
| 0.0 |
2010-Oct-15 Fri
| ###
| 7.2
| ###
| ###
| 396,980
| 1,429,128
| ###
| ###
| 0.0 |
2010-Oct-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-13 Wed
| ###
| ###
| ###
| ###
| 285,888
| 0
| 33.2
| 33.2
| 0.0 |
2010-Oct-12 Tue
| 7.2
| 7.2
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2010-Oct-11 Mon
| 7.2
| 7.22
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2010-Oct-08 Fri
| ###
| 7.2
| ###
| ###
| 210,054
| ###
| 27.7
| 27.7
| 0.0 |
2010-Oct-07 Thu
| ###
| ###
| ###
| ###
| 403,270
| 0
| 69.3
| 69.3
| 0.0 |
2010-Oct-06 Wed
| ###
| ###
| ###
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2010-Oct-05 Tue
| ###
| 7.22
| ###
| ###
| 471,087
| 1,700,624
| ###
| ###
| 0.0 |
2010-Oct-04 Mon
| 7.24
| ###
| ###
| ###
| 216,948
| 0
| ###
| ###
| 0.0 |
2010-Oct-01 Fri
| 7.22
| 7.24
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2010-Sep-30 Thu
| ###
| ###
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2010-Sep-29 Wed
| ###
| 7.4
| 7.26
| 7.29
| 313,380
| 2,297,075
| ###
| ###
| ### |
2010-Sep-28 Tue
| ###
| ###
| ###
| ###
| 265,247
| 0
| ###
| ###
| 0.0 |
2010-Sep-27 Mon
| 7.5
| 7.57
| ###
| ###
| 605,471
| ###
| 20.4
| 20.4
| 0.0 |
2010-Sep-24 Fri
| ###
| 7.43
| 7.29
| 7.4
| 1,166,254
| 8,583,629
| ###
| ###
| 0.5 |
2010-Sep-23 Thu
| ###
| 7.41
| 7.29
| 7.41
|
|
| ###
| ###
| ### |
2010-Sep-22 Wed
| ###
| ###
| ###
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2010-Sep-21 Tue
| ###
| ###
| ###
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2010-Sep-20 Mon
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2010-Sep-17 Fri
| ###
| ###
| ###
| ###
| 479,042
| 0
| ###
| ###
| 0.0 |
2010-Sep-16 Thu
| ###
| ###
| 7
| 7
|
|
| 40.5
| 40.5
| 0.5 |
2010-Sep-15 Wed
| 6.79
| ###
| 6.77
| 7
|
|
| 87.6
| 87.6
| 0.5 |
2010-Sep-14 Tue
| 6.76
| 6.8
| 6.74
| 6.78
|
|
| 69.6
| 69.6
| 0.5 |
2010-Sep-13 Mon
| 6.84
| 6.85
| 6.77
| 6.8
| 447,646
| ###
| ###
| ###
| 0.5 |
2010-Sep-10 Fri
| 6.79
| 6.79
| 6.74
| 6.78
| 280,324
| ###
| 33.1
| 33.1
| 0.5 |
2010-Sep-09 Thu
| 6.76
| 6.78
| ###
| 6.75
| 667,423
| ###
| ###
| ###
| 0.5 |
2010-Sep-08 Wed
| 6.81
| 6.83
| ###
| ###
| 586,889
| 2,004,225
| ###
| ###
| 0.0 |
2010-Sep-07 Tue
| 6.7
| 6.81
| ###
| 6.77
|
|
| ###
| ###
| ### |
2010-Sep-06 Mon
| ###
| 6.73
| ###
| 6.73
| 1,029,886
| ###
| 75.1
| 75.1
| ### |
2010-Sep-03 Fri
| ###
| ###
| 6.52
| 6.58
|
|
| 20.3
| 20.3
| 0.5 |
2010-Sep-02 Thu
| 6.87
| ###
| 6.85
| ###
| 243,947
| ###
| ###
| ###
| 0.0 |
2010-Sep-01 Wed
| 6.79
| 6.83
| 6.77
| 6.78
| 968,187
| 6,583,671
| 21.2
| 21.2
| 0.5 |
2010-Aug-31 Tue
| ###
| 6.78
| ###
| 6.75
| 847,370
| 2,872,584
| ###
| ###
| 0.5 |
2010-Aug-30 Mon
| 6.59
| 6.72
| 6.59
| 6.7
|
|
| ###
| ###
| 0.5 |
2010-Aug-27 Fri
| 6.47
| 6.56
| 6.47
| 6.51
|
|
| 71.2
| 71.2
| ### |
2010-Aug-26 Thu
| 6.52
| 6.53
| 6.42
| 6.52
|
|
| 67.5
| 67.5
| 0.5 |
2010-Aug-25 Wed
| 6.5
| 6.53
| 6.4
| 6.46
|
|
| 34.0
| 34.0
| ### |
2010-Aug-24 Tue
| 6.55
| 6.58
| 6.45
| 6.51
|
|
| ###
| ###
| ### |
2010-Aug-23 Mon
| 6.47
| ###
| 6.47
| 6.56
| 356,443
| ###
| 84.6
| 84.6
| 0.5 |
2010-Aug-20 Fri
| 6.59
| ###
| 6.46
| 6.5
| 827,186
| ###
| ###
| ###
| 0.5 |
2010-Aug-19 Thu
| ###
| ###
| 6.56
| ###
| 764,845
| ###
| ###
| ###
| 0.0 |
2010-Aug-18 Wed
| 6.71
| 6.74
| 6.51
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-17 Tue
| 6.5
| ###
| 6.5
| ###
| 1,552,421
| ###
| ###
| ###
| 0.0 |
2010-Aug-16 Mon
| 6.5
| 6.55
| 6.41
| 6.5
| 788,288
| ###
| ###
| ###
| 0.5 |
2010-Aug-13 Fri
| 6.53
| 6.55
| 6.47
| 6.51
|
|
| 19.0
| 19.0
| ### |
2010-Aug-12 Thu
| 6.55
| 6.59
| 6.47
| 6.52
|
|
| ###
| ###
| 0.5 |
2010-Aug-11 Wed
| 6.77
| 6.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-10 Tue
| ###
| ###
| 6.75
| 6.76
| 723,884
| ###
| 25.6
| 25.6
| 0.5 |
2010-Aug-09 Mon
| 6.85
| ###
| 6.82
| 6.88
|
|
| 64.0
| 64.0
| ### |
2010-Aug-06 Fri
| 6.88
| ###
| 6.82
| 6.86
| 1,145,470
| 3,906,052
| 26.0
| 26.0
| 0.5 |
2010-Aug-05 Thu
| ###
| ###
| 6.85
| 6.88
|
|
| 27.9
| 27.9
| ### |
2010-Aug-04 Wed
| 7
| 7
| 6.84
| 6.85
| 1,768,286
| ###
| 14.5
| 14.5
| ### |
2010-Aug-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-02 Mon
| ###
| ###
| ###
| ###
| 255,488
| 0
| 75.6
| 75.6
| 0.0 |
2010-Jul-30 Fri
| 6.85
| ###
| 6.82
| ###
| 404,780
| ###
| ###
| ###
| 0.0 |
2010-Jul-29 Thu
| ###
| ###
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2010-Jul-28 Wed
| ###
| ###
| ###
| 7
| 363,879
| 0
| 28.2
| 28.2
| 0.5 |
2010-Jul-27 Tue
| ###
| ###
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2010-Jul-26 Mon
| 6.82
| ###
| 6.78
| ###
|
|
| 92.4
| 92.4
| 0.0 |
2010-Jul-23 Fri
| 6.75
| 6.86
| ###
| 6.76
|
|
| 65.6
| 65.6
| 0.5 |
2010-Jul-22 Thu
| ###
| 6.76
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2010-Jul-21 Wed
| ###
| 6.76
| ###
| 6.7
|
|
| 76.7
| 76.7
| 0.5 |
2010-Jul-20 Tue
| 6.54
| 6.72
| 6.53
| ###
| 299,173
| 1,982,021
| ###
| ###
| 0.0 |
2010-Jul-19 Mon
| ###
| 6.72
| 6.51
| 6.52
|
|
| ###
| ###
| 0.5 |
2010-Jul-16 Fri
| 6.7
| 6.76
| ###
| 6.74
|
|
| 77.7
| 77.7
| ### |
2010-Jul-15 Thu
| 6.73
| 6.73
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2010-Jul-14 Wed
| 6.71
| 6.74
| ###
| 6.7
|
|
| 26.9
| 26.9
| 0.5 |
2010-Jul-13 Tue
| ###
| 6.78
| 6.59
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2010-Jul-12 Mon
| ###
| 6.75
| 6.54
| 6.57
|
|
| ###
| ###
| ### |
2010-Jul-09 Fri
| ###
| ###
| 6.41
| 6.59
|
|
| ###
| ###
| ### |
2010-Jul-08 Thu
| 6.5
| ###
| 6.49
| ###
| 759,020
| ###
| ###
| ###
| 0.0 |
2010-Jul-07 Wed
| 6.45
| 6.53
| ###
| 6.4
|
|
| 32.7
| 32.7
| 0.5 |
2010-Jul-06 Tue
| 6.4
| 6.46
| ###
| 6.45
| 372,820
| ###
| ###
| ###
| ### |
2010-Jul-05 Mon
| 6.56
| 6.57
| ###
| 6.46
| 524,770
| ###
| ###
| ###
| ### |
2010-Jul-02 Fri
| 6.46
| 6.59
| 6.42
| 6.59
|
|
| ###
| ###
| ### |
2010-Jul-01 Thu
| ###
| 6.57
| ###
| 6.44
|
|
| 75.7
| 75.7
| 0.5 |
2010-Jun-30 Wed
| 6.42
| 6.54
| ###
| 6.54
| 1,378,282
| 4,506,982
| 77.8
| 77.8
| 0.5 |
2010-Jun-29 Tue
| 6.52
| ###
| 6.51
| 6.55
|
|
| ###
| ###
| 0.5 |
2010-Jun-28 Mon
| 6.52
| 6.59
| 6.49
| 6.55
|
|
| 82.6
| 82.6
| 0.5 |
2010-Jun-25 Fri
| 6.51
| 6.58
| 6.46
| 6.53
| 657,049
| 4,283,959
| ###
| ###
| ### |
2010-Jun-24 Thu
| 6.54
| 6.58
| 6.48
| 6.55
| 485,651
| ###
| 78.4
| 78.4
| 0.5 |
2010-Jun-23 Wed
| 6.55
| 6.57
| 6.44
| 6.5
|
|
| ###
| ###
| 0.5 |
2010-Jun-22 Tue
| ###
| ###
| 6.58
| ###
| 503,670
| 1,657,074
| 76.8
| 76.8
| 0.0 |
2010-Jun-21 Mon
| ###
| ###
| 6.57
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-18 Fri
| ###
| ###
| 6.54
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-17 Thu
| ###
| ###
| 6.59
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2010-Jun-16 Wed
| ###
| ###
| 6.59
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2010-Jun-15 Tue
| 6.55
| 6.56
| 6.49
| 6.54
|
|
| 34.7
| 34.7
| 0.5 |
2010-Jun-11 Fri
| 6.52
| 6.56
| 6.43
| 6.5
|
|
| ###
| ###
| 0.5 |
2010-Jun-10 Thu
| 6.47
| 6.49
| ###
| 6.47
| 1,709,678
| ###
| ###
| ###
| 0.5 |
2010-Jun-09 Wed
| 6.58
| 6.59
| 6.47
| 6.55
|
|
| 36.7
| 36.7
| 0.5 |
2010-Jun-08 Tue
| 6.49
| ###
| 6.48
| 6.55
|
|
| 69.5
| 69.5
| 0.5 |
2010-Jun-07 Mon
| ###
| ###
| 6.44
| 6.48
|
|
| ###
| ###
| 0.5 |
2010-Jun-04 Fri
| 6.71
| 6.77
| ###
| ###
| 391,642
| ###
| ###
| ###
| 0.0 |
2010-Jun-03 Thu
| 6.52
| 6.75
| 6.48
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2010-Jun-02 Wed
| ###
| ###
| 6.4
| 6.43
|
|
| 15.6
| 15.6
| ### |
2010-Jun-01 Tue
| ###
| 6.71
| ###
| ###
|
|
| 35.8
| 35.8
| 0.0 |
2010-May-31 Mon
| 6.72
| 6.8
| 6.59
| 6.73
| 593,384
| ###
| 70.0
| 70.0
| ### |
2010-May-28 Fri
| 6.54
| 6.83
| 6.53
| 6.8
|
|
| 87.9
| 87.9
| 0.5 |
2010-May-27 Thu
| 6.43
| 6.49
| 6.4
| 6.47
| 659,020
| 4,247,383
| ###
| ###
| 0.5 |
2010-May-26 Wed
| 6.72
| 6.73
| 6.41
| 6.41
| 564,183
| 3,706,682
| ###
| ###
| 0.5 |
2010-May-25 Tue
| 6.75
| 6.75
| 6.49
| 6.49
| 787,622
| 5,214,057
| 22.1
| 22.1
| ### |
2010-May-24 Mon
| 6.7
| ###
| ###
| 6.79
| 861,485
| 0
| 70.1
| 70.1
| 0.5 |
2010-May-21 Fri
| 6.45
| ###
| 6.24
| ###
| 1,487,481
| 4,640,940
| ###
| ###
| 0.0 |
2010-May-20 Thu
| 6.85
| ###
| 6.76
| 6.78
| 1,161,280
| 3,925,126
| 43.3
| 43.3
| 0.5 |
2010-May-19 Wed
| 6.87
| ###
| 6.75
| ###
| 1,841,020
| 6,213,442
| 91.5
| 91.5
| 0.0 |
2010-May-18 Tue
| 7.2
| 7.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-17 Mon
| ###
| 7.5
| 7.22
| 7.22
|
|
| 36.0
| 36.0
| 0.5 |
2010-May-14 Fri
| 7.51
| ###
| 7.46
| 7.46
|
|
| ###
| ###
| 0.5 |
2010-May-13 Thu
| 7.59
| ###
| 7.46
| ###
| 645,825
| 2,408,927
| ###
| ###
| 0.0 |
2010-May-12 Wed
| ###
| ###
| 7.44
| 7.59
| 564,470
| 2,099,828
| 29.5
| 29.5
| 0.5 |
2010-May-11 Tue
| 7.5
| 7.73
| 7.5
| ###
| 773,088
| ###
| ###
| ###
| 0.0 |
2010-May-10 Mon
| ###
| 7.5
| 7.29
| 7.5
| 471,448
| 3,486,357
| ###
| ###
| 0.5 |
2010-May-07 Fri
| ###
| ###
| ###
| 7.44
| 766,524
| 0
| ###
| ###
| ### |
2010-May-06 Thu
| 7.58
| 7.59
| ###
| 7.46
|
|
| ###
| ###
| 0.5 |
2010-May-05 Wed
| 7.75
| 7.79
| ###
| 7.73
|
|
| 35.7
| 35.7
| 0.6 |
2010-May-04 Tue
| ###
| ###
| 7.85
| ###
|
|
| 51.7
| 51.7
| 0.0 |
2010-May-03 Mon
| 7.88
| ###
| 7.82
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-30 Fri
| 8
| ###
| 7.89
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-29 Thu
| 7.87
| 7.89
| 7.78
| 7.82
|
|
| 40.0
| 40.0
| 0.6 |
2010-Apr-28 Wed
| 7.82
| ###
| 7.77
| 7.81
| 854,278
| 3,318,870
| ###
| ###
| 0.6 |
2010-Apr-27 Tue
| 8.24
| ###
| 7.83
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2010-Apr-23 Fri
| ###
| 8.28
| ###
| 8.22
| 324,171
| ###
| ###
| ###
| 0.6 |
2010-Apr-22 Thu
| 8.25
| 8.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-21 Wed
| ###
| 8.4
| 8.29
| ###
| 496,258
| 4,141,273
| 27.8
| 27.8
| 0.0 |
2010-Apr-20 Tue
| ###
| ###
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2010-Apr-19 Mon
| ###
| ###
| 8.28
| ###
| 875,149
| ###
| ###
| ###
| 0.0 |
2010-Apr-16 Fri
| ###
| 8.44
| 8.27
| 8.44
| 569,424
| ###
| ###
| ###
| 0.6 |
2010-Apr-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-14 Wed
| ###
| ###
| 8.23
| ###
| 690,252
| 2,840,386
| 67.2
| 67.2
| 0.0 |
2010-Apr-13 Tue
| ###
| ###
| ###
| 8.28
|
|
| ###
| ###
| ### |
2010-Apr-12 Mon
| 8
| ###
| 8
| ###
| 616,350
| ###
| ###
| ###
| 0.0 |
2010-Apr-09 Fri
| ###
| ###
| ###
| ###
| 394,484
| 0
| ###
| ###
| 0.0 |
2010-Apr-08 Thu
| ###
| 8
| 7.85
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-07 Wed
| ###
| ###
| 7.85
| ###
| 422,370
| ###
| ###
| ###
| 0.0 |
2010-Apr-06 Tue
| 8
| ###
| ###
| ###
| 535,280
| 0
| ###
| ###
| 0.0 |
2010-Apr-01 Thu
| 7.86
| ###
| 7.86
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2010-Mar-31 Wed
| ###
| 8
| ###
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2010-Mar-30 Tue
| 7.8
| ###
| 7.79
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-29 Mon
| 7.8
| ###
| 7.72
| 7.77
|
|
|
|
| 0.6 |
2010-Mar-26 Fri
| 7.8
| 7.87
| 7.75
| 7.8
|
|
| ###
| ###
| 0.6 |
2010-Mar-25 Thu
| ###
| ###
| 7.76
| 7.83
|
|
| 25.5
| 25.5
| ### |
2010-Mar-24 Wed
| ###
| ###
| 7.85
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2010-Mar-23 Tue
| 7.89
| ###
| 7.8
| 7.87
| 648,049
| ###
| 31.2
| 31.2
| 0.6 |
2010-Mar-22 Mon
| 7.88
| ###
| 7.71
| 7.84
| 389,243
| ###
| 34.7
| 34.7
| 0.6 |
2010-Mar-19 Fri
| ###
| ###
| 7.82
| 8
|
|
| ###
| ###
| ### |
2010-Mar-18 Thu
| 7.82
| ###
| 7.82
| 8
|
|
| 85.3
| 85.3
| ### |
2010-Mar-17 Wed
| 7.49
| 7.8
| 7.47
| 7.72
| 616,652
| ###
| 88.4
| 88.4
| ### |
2010-Mar-16 Tue
| 7.47
| 7.49
| 7.44
| 7.45
|
|
| ###
| ###
| 0.5 |
2010-Mar-15 Mon
| 7.47
| 7.55
| 7.45
| 7.48
| 793,847
| 5,953,852
| ###
| ###
| 0.5 |
2010-Mar-12 Fri
| 7.46
| 7.5
| 7.45
| 7.47
| 225,920
| 1,688,752
| ###
| ###
| ### |
2010-Mar-11 Thu
| 7.5
| 7.5
| 7.44
| 7.46
|
|
| 33.0
| 33.0
| 0.5 |
2010-Mar-10 Wed
| ###
| 7.55
| ###
| 7.45
| 469,278
| 1,771,524
| 76.3
| 76.3
| 0.5 |
2010-Mar-09 Tue
| ###
| ###
| ###
| ###
| 782,081
| 0
| ###
| ###
| 0.0 |
2010-Mar-08 Mon
| 7.4
| 7.43
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2010-Mar-05 Fri
| 7.28
| ###
| 7.25
| ###
| 381,747
| ###
| ###
| ###
| 0.0 |
2010-Mar-04 Thu
| ###
| ###
| 7.21
| 7.28
| 530,320
| ###
| 28.2
| 28.2
| 0.5 |
2010-Mar-03 Wed
| ###
| ###
| 7.25
| 7.28
| 354,027
| 1,283,347
| ###
| ###
| 0.5 |
2010-Mar-02 Tue
| ###
| ###
| 7.2
| 7.25
|
|
| 22.1
| 22.1
| 0.5 |
2010-Mar-01 Mon
| 7.45
| 7.49
| ###
| 7.44
|
|
| 29.3
| 29.3
| ### |
2010-Feb-26 Fri
| ###
| 7.43
| ###
| ###
| 166,150
| 617,247
| ###
| ###
| 0.0 |
2010-Feb-25 Thu
| 7.53
| 7.53
| 7.4
| 7.4
|
|
| 34.1
| 34.1
| 0.5 |
2010-Feb-24 Wed
| 7.5
| ###
| ###
| 7.4
| 613,922
| 0
| ###
| ###
| 0.5 |
2010-Feb-23 Tue
| 7.59
| 7.59
| 7.46
| 7.5
| 598,529
| ###
| ###
| ###
| 0.5 |
2010-Feb-22 Mon
| 7.7
| 7.71
| 7.45
| 7.54
| 320,349
| 2,428,245
| ###
| ###
| 0.5 |
2010-Feb-19 Fri
| 7.52
| 7.82
| 7.5
| 7.7
| 900,647
| 6,898,956
| 86.9
| 86.9
| 0.6 |
2010-Feb-18 Thu
| 7.45
| 7.53
| ###
| 7.52
|
|
| 79.6
| 79.6
| 0.5 |
2010-Feb-17 Wed
| 7.43
| 7.47
| ###
| 7.45
| 861,976
| 3,219,480
| ###
| ###
| 0.5 |
2010-Feb-16 Tue
| ###
| 7.52
| 7.27
| 7.43
|
|
| ###
| ###
| ### |
2010-Feb-15 Mon
| 7.42
| 7.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-12 Fri
| ###
| 7.5
| ###
| 7.5
| 461,475
| ###
| 85.0
| 85.0
| 0.5 |
2010-Feb-11 Thu
| 7.2
| 7.25
| ###
| 7.25
| 362,679
| ###
| 64.9
| 64.9
| 0.5 |
2010-Feb-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-09 Tue
| ###
| ###
| 6.84
| 7
|
|
| 83.3
| 83.3
| 0.5 |
2010-Feb-08 Mon
| ###
| 7.21
| ###
| ###
| 770,747
| 2,778,542
| 28.6
| 28.6
| 0.0 |
2010-Feb-05 Fri
| 7.24
| 7.25
| ###
| 7.2
| 874,374
| ###
| ###
| ###
| 0.5 |
2010-Feb-04 Thu
| 7.47
| 7.52
| 7.26
| ###
| 568,885
| ###
| ###
| ###
| 0.0 |
2010-Feb-03 Wed
| 7.41
| 7.57
| ###
| 7.57
|
|
| 84.7
| 84.7
| ### |
2010-Feb-02 Tue
| ###
| 7.4
| ###
| 7.4
| 219,122
| 810,751
| 64.3
| 64.3
| 0.5 |
2010-Feb-01 Mon
| 7.26
| ###
| 7.26
| ###
| 591,729
| 2,147,976
| 88.3
| 88.3
| 0.0 |
2010-Jan-29 Fri
| ###
| 7.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-28 Thu
| ###
| 7.47
| ###
| 7.4
|
|
| 76.5
| 76.5
| 0.5 |
2010-Jan-27 Wed
| ###
| 7.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-25 Mon
| 7.24
| 7.54
| 7.23
| 7.48
|
|
| ###
| ###
| 0.5 |
2010-Jan-22 Fri
| 7.51
| ###
| 7.42
| 7.5
| 581,053
| ###
| 30.8
| 30.8
| 0.5 |
2010-Jan-21 Thu
| 7.83
| ###
| ###
| 7.78
|
|
| 38.4
| 38.4
| 0.6 |
2010-Jan-20 Wed
| 7.8
| ###
| 7.78
| ###
| 418,485
| ###
| ###
| ###
| 0.0 |
2010-Jan-19 Tue
| 7.76
| 7.79
| ###
| 7.74
| 680,349
| 2,649,959
| 43.9
| 43.9
| 0.6 |
2010-Jan-18 Mon
| 7.56
| 7.77
| 7.56
| 7.73
| 464,626
| 3,561,358
| 84.9
| 84.9
| 0.6 |
2010-Jan-15 Fri
| 7.75
| 7.8
| 7.55
| 7.73
| 665,574
| 5,108,280
| 35.3
| 35.3
| 0.6 |
2010-Jan-14 Thu
| 7.84
| ###
| 7.84
| 7.85
|
|
| ###
| ###
| ### |
2010-Jan-13 Wed
| ###
| ###
| 7.87
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2010-Jan-12 Tue
| ###
| ###
| ###
| ###
| 245,871
| 0
| 81.9
| 81.9
| 0.0 |
2010-Jan-11 Mon
| ###
| ###
| 8
| ###
| 178,878
| ###
| 28.4
| 28.4
| 0.0 |
2010-Jan-08 Fri
| ###
| ###
| ###
| ###
| 144,825
| 0
| 36.0
| 36.0
| 0.0 |
2010-Jan-07 Thu
| ###
| ###
| ###
| ###
| 205,081
| 0
| 69.0
| 69.0
| 0.0 |
2010-Jan-06 Wed
| ###
| ###
| ###
| ###
| 257,874
| 0
| 66.5
| 66.5
| 0.0 |
2010-Jan-05 Tue
| ###
| ###
| ###
| ###
| 338,320
| 0
| 27.8
| 27.8
| 0.0 |
2010-Jan-04 Mon
| ###
| ###
| ###
| ###
| 171,745
| 0
| ###
| ###
| 0.0 |
2009-Dec-31 Thu
| 8.2
| 8.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-30 Wed
| 8.24
| 8.25
| ###
| ###
|
|
| 16.9
| 16.9
| 0.0 |
2009-Dec-29 Tue
| ###
| 8.25
| ###
| 8.25
|
|
| ###
| ###
| ### |
2009-Dec-24 Thu
| ###
| ###
| 8
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-23 Wed
| 8
| ###
| 8
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-21 Mon
| ###
| ###
| 7.81
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2009-Dec-18 Fri
| ###
| ###
| 7.58
| ###
|
|
| 92.8
| 92.8
| 0.0 |
2009-Dec-17 Thu
| 7.52
| ###
| 7.47
| 7.58
|
|
| ###
| ###
| ### |
2009-Dec-16 Wed
| 7.58
| ###
| 7.43
| 7.51
| 519,074
| 1,928,359
| ###
| ###
| ### |
2009-Dec-15 Tue
| 7.53
| 7.77
| 7.53
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2009-Dec-14 Mon
| 7.75
| 7.81
| ###
| 7.79
| 278,044
| ###
| 74.9
| 74.9
| ### |
2009-Dec-11 Fri
| ###
| 7.81
| 7.56
| 7.79
|
|
| 85.3
| 85.3
| ### |
2009-Dec-10 Thu
| ###
| 7.7
| 7.54
| 7.56
|
|
| ###
| ###
| 0.5 |
2009-Dec-09 Wed
| ###
| 7.7
| 7.54
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-08 Tue
| 7.78
| 7.81
| ###
| 7.71
|
|
| 33.5
| 33.5
| ### |
2009-Dec-07 Mon
| 7.81
| ###
| 7.75
| 7.89
|
|
| ###
| ###
| ### |
2009-Dec-04 Fri
| 7.85
| 7.88
| 7.77
| 7.81
| 302,853
| 2,369,824
| ###
| ###
| 0.6 |
2009-Dec-03 Thu
| 7.8
| ###
| 7.7
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-02 Wed
| 8
| ###
| 7.72
| 7.72
| 592,681
| 2,287,748
| ###
| ###
| ### |
2009-Dec-01 Tue
| ###
| ###
| ###
| 7.81
|
|
| ###
| ###
| 0.6 |
2009-Nov-30 Mon
| 7.55
| 7.84
| 7.53
| 7.77
|
|
| 82.1
| 82.1
| 0.6 |
2009-Nov-27 Fri
| 7.86
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-26 Thu
| ###
| ###
| ###
| ###
| 266,786
| 0
| 73.8
| 73.8
| 0.0 |
2009-Nov-25 Wed
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2009-Nov-24 Tue
| ###
| ###
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2009-Nov-23 Mon
| ###
| ###
| 7.89
| ###
| 524,686
| 2,069,886
| ###
| ###
| 0.0 |
2009-Nov-20 Fri
| ###
| ###
| 7.73
| ###
| 461,488
| 1,783,651
| 32.2
| 32.2
| 0.0 |
2009-Nov-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-17 Tue
| ###
| ###
| ###
| ###
| 744,387
| 0
| 27.3
| 27.3
| 0.0 |
2009-Nov-16 Mon
| ###
| ###
| ###
| ###
| 427,378
| 0
| ###
| ###
| 0.0 |
2009-Nov-13 Fri
| ###
| ###
| ###
| ###
| 364,957
| 0
| ###
| ###
| 0.0 |
2009-Nov-12 Thu
| ###
| ###
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2009-Nov-11 Wed
| ###
| 8.25
| ###
| ###
| 728,859
| 3,006,543
| 73.0
| 73.0
| 0.0 |
2009-Nov-10 Tue
| ###
| 8.48
| ###
| 8
|
|
| ###
| ###
| ### |
2009-Nov-09 Mon
| 7.81
| 8.25
| 7.77
| 8.25
| 607,453
| ###
| ###
| ###
| ### |
2009-Nov-06 Fri
| 7.8
| 7.87
| 7.72
| 7.81
| 632,552
| 4,930,742
| 63.3
| 63.3
| 0.6 |
2009-Nov-05 Thu
| ###
| ###
| 7.75
| 7.81
|
|
| 29.4
| 29.4
| 0.6 |
2009-Nov-04 Wed
| ###
| ###
| ###
| 8
|
|
| ###
| ###
| ### |
2009-Nov-03 Tue
| ###
| ###
| 7.29
| 7.51
| 258,145
| ###
| ###
| ###
| ### |
2009-Nov-02 Mon
| ###
| 7.42
| ###
| ###
| 321,743
| ###
| 81.7
| 81.7
| 0.0 |
2009-Oct-30 Fri
| 7.51
| 7.59
| 7.27
| 7.48
| 492,923
| ###
| 29.7
| 29.7
| 0.5 |
2009-Oct-29 Thu
| 7.57
| 7.77
| 7.55
| 7.55
| 316,923
| ###
| 54.4
| 54.4
| ### |
2009-Oct-28 Wed
| ###
| ###
| ###
| 7.84
|
|
| ###
| ###
| 0.6 |
2009-Oct-27 Tue
| 7.75
| 7.77
| 7.5
| ###
| 453,048
| 3,459,021
| ###
| ###
| 0.0 |
2009-Oct-26 Mon
| ###
| ###
| 7.83
| 7.83
|
|
| 30.4
| 30.4
| ### |
2009-Oct-23 Fri
| 8
| 8
| 7.87
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2009-Oct-22 Thu
| 7.87
| ###
| 7.87
| 8
|
|
| ###
| ###
| ### |
2009-Oct-21 Wed
| ###
| ###
| 7.5
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-20 Tue
| 7.89
| 8.26
| 7.87
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2009-Oct-19 Mon
| 7.8
| 7.87
| 7.7
| 7.73
| 424,920
| ###
| 33.7
| 33.7
| 0.6 |
2009-Oct-16 Fri
| 7.81
| ###
| 7.79
| 7.89
|
|
| ###
| ###
| ### |
2009-Oct-15 Thu
| ###
| ###
| 7.76
| 7.81
|
|
| ###
| ###
| 0.6 |
2009-Oct-14 Wed
| 7.78
| ###
| ###
| 7.85
| 430,272
| 0
| ###
| ###
| ### |
2009-Oct-13 Tue
| 7.7
| 7.8
| ###
| 7.79
| 465,077
| ###
| 73.7
| 73.7
| ### |
2009-Oct-12 Mon
| ###
| 7.7
| 7.54
| ###
| 342,941
| ###
| 38.6
| 38.6
| 0.0 |
2009-Oct-09 Fri
| ###
| 7.71
| 7.55
| ###
| 627,980
| 4,791,487
| ###
| ###
| 0.0 |
2009-Oct-07 Wed
| ###
| 7.79
| ###
| 7.7
|
|
| 70.2
| 70.2
| 0.6 |
2009-Oct-06 Tue
| ###
| ###
| 7.53
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2009-Oct-05 Mon
| 7.5
| ###
| 7.45
| 7.48
| 298,920
| 1,113,477
| 37.7
| 37.7
| 0.5 |
2009-Oct-02 Fri
| ###
| 7.47
| 7.28
| 7.42
|
|
| 78.0
| 78.0
| 0.5 |
2009-Oct-01 Thu
| 7.55
| 7.82
| 7.54
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-30 Wed
| 7.22
| 7.55
| 7.2
| 7.55
| 542,540
| ###
| 92.0
| 92.0
| ### |
2009-Sep-29 Tue
| ###
| 7.29
| ###
| 7.25
| 425,358
| 1,550,429
| 83.6
| 83.6
| 0.5 |
2009-Sep-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-24 Thu
| ###
| ###
| ###
| ###
| 359,047
| 0
| ###
| ###
| 0.0 |
2009-Sep-23 Wed
| ###
| ###
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2009-Sep-22 Tue
| ###
| ###
| 6.88
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-21 Mon
| ###
| ###
| ###
| ###
| 163,872
| 0
| ###
| ###
| 0.0 |
2009-Sep-18 Fri
| ###
| 7.23
| ###
| ###
| 601,987
| 2,176,183
| 27.8
| 27.8
| 0.0 |
2009-Sep-17 Thu
| ###
| 7.29
| ###
| ###
| 1,933,548
| 7,047,782
| 64.5
| 64.5
| 0.0 |
2009-Sep-16 Wed
| ###
| ###
| 6.57
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-15 Tue
| ###
| ###
| 6.56
| ###
| 650,743
| ###
| ###
| ###
| 0.0 |
2009-Sep-14 Mon
| 6.41
| ###
| 6.41
| ###
| 584,771
| ###
| 88.7
| 88.7
| 0.0 |
2009-Sep-11 Fri
| 6.48
| 6.5
| ###
| 6.47
|
|
| 32.8
| 32.8
| 0.5 |
2009-Sep-10 Thu
| 6.52
| 6.52
| ###
| 6.4
|
|
| ###
| ###
| 0.5 |
2009-Sep-09 Wed
| 6.5
| 6.56
| 6.45
| 6.51
| 464,329
| ###
| 71.5
| 71.5
| ### |
2009-Sep-08 Tue
| 6.48
| 6.58
| 6.45
| 6.51
| 1,062,742
| ###
| ###
| ###
| ### |
2009-Sep-07 Mon
| 6.44
| 6.54
| ###
| 6.46
|
|
| ###
| ###
| ### |
2009-Sep-04 Fri
| 6.45
| 6.45
| ###
| ###
| 442,188
| 1,426,056
| 25.3
| 25.3
| 0.0 |
2009-Sep-03 Thu
| 6.46
| 6.58
| ###
| 6.45
| 401,047
| 1,319,444
| 27.4
| 27.4
| ### |
2009-Sep-02 Wed
| 6.53
| ###
| ###
| 6.58
|
|
| ###
| ###
| 0.5 |
2009-Sep-01 Tue
| 6.78
| ###
| ###
| 6.55
| 817,645
| 0
| 14.3
| 14.3
| 0.5 |
2009-Aug-31 Mon
| 6.48
| 6.7
| 6.47
| 6.7
| 897,943
| 5,912,954
| 86.3
| 86.3
| 0.5 |
2009-Aug-28 Fri
| 6.25
| ###
| 6.21
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2009-Aug-27 Thu
| 6.27
| ###
| ###
| 6.21
|
|
| ###
| ###
| ### |
2009-Aug-26 Wed
| ###
| 6.5
| ###
| 6.5
| 666,371
| ###
| ###
| ###
| 0.5 |
2009-Aug-25 Tue
| ###
| 6.25
| ###
| ###
| 402,484
| ###
| 78.3
| 78.3
| 0.0 |
2009-Aug-24 Mon
| ###
| ###
| ###
| ###
| 668,585
| 0
| ###
| ###
| 0.0 |
2009-Aug-21 Fri
| ###
| 6.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-20 Thu
| ###
| ###
| 6.2
| 6.24
| 305,442
| 946,870
| ###
| ###
| 0.4 |
2009-Aug-19 Wed
| ###
| ###
| 6.23
| ###
| 343,657
| ###
| ###
| ###
| 0.0 |
2009-Aug-18 Tue
| ###
| ###
| ###
| 6.26
|
|
| 77.4
| 77.4
| 0.4 |
2009-Aug-17 Mon
| 6.21
| 6.28
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-14 Fri
| 6.2
| ###
| ###
| ###
| 341,742
| 0
| 77.8
| 77.8
| 0.0 |
2009-Aug-13 Thu
| ###
| ###
| ###
| 6.2
| 658,682
| 0
| 13.2
| 13.2
| 0.4 |
2009-Aug-12 Wed
| 6.2
| 6.5
| ###
| 6.45
|
|
| ###
| ###
| ### |
2009-Aug-11 Tue
| 6
| 6.47
| ###
| ###
| 633,749
| 2,050,178
| ###
| ###
| 0.0 |
2009-Aug-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-07 Fri
| 5.88
| 6.21
| 5.8
| ###
| 1,236,174
| 7,423,224
| 90.8
| 90.8
| 0.0 |
2009-Aug-06 Thu
| 6.21
| 6.5
| 6.2
| ###
| 691,425
| 4,390,548
| ###
| ###
| 0.0 |
2009-Aug-05 Wed
| ###
| 6.4
| 6.26
| 6.27
| 707,270
| ###
| 31.6
| 31.6
| 0.4 |
2009-Aug-04 Tue
| ###
| ###
| ###
| ###
| 711,873
| 0
| ###
| ###
| 0.0 |
2009-Aug-03 Mon
| ###
| ###
| ###
| 6
| 427,428
| 0
| ###
| ###
| 0.4 |
2009-Jul-31 Fri
| 6
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-30 Thu
| ###
| 6.47
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2009-Jul-29 Wed
| 5.85
| 6
| 5.81
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2009-Jul-28 Tue
| 5.8
| 5.89
| 5.7
| 5.8
| 431,070
| 2,498,050
| ###
| ###
| 0.4 |
2009-Jul-27 Mon
| 5.84
| 6
| 5.7
| 5.85
|
|
| 69.7
| 69.7
| 0.4 |
2009-Jul-24 Fri
| 5.77
| 5.85
| 5.7
| 5.73
| 865,244
| 4,996,784
| ###
| ###
| ### |
2009-Jul-23 Thu
| 5.58
| 5.73
| 5.52
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2009-Jul-22 Wed
| 5.43
| 5.58
| 5.42
| 5.45
|
|
| ###
| ###
| ### |
2009-Jul-21 Tue
| ###
| ###
| ###
| ###
| 1,188,583
| 0
| 96.4
| 96.4
| 0.0 |
2009-Jul-20 Mon
| 4.75
| ###
| 4.72
| 4.89
|
|
| 84.3
| 84.3
| ### |
2009-Jul-17 Fri
| 4.75
| 4.75
| ###
| 4.7
|
|
| 27.8
| 27.8
| 0.3 |
2009-Jul-16 Thu
| 4.7
| 4.79
| ###
| 4.72
| 713,182
| 1,708,070
| 73.0
| 73.0
| 0.3 |
2009-Jul-15 Wed
| 4.7
| 4.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-14 Tue
| 4.46
| ###
| 4.45
| ###
| 381,422
| ###
| 89.3
| 89.3
| 0.0 |
2009-Jul-13 Mon
| ###
| 4.46
| ###
| 4.43
| 484,588
| ###
| ###
| ###
| ### |
2009-Jul-10 Fri
| ###
| 4.42
| 4.28
| 4.4
| 310,729
| 1,351,671
| 82.3
| 82.3
| 0.3 |
2009-Jul-09 Thu
| 4.21
| 4.29
| 4.21
| 4.27
|
|
| ###
| ###
| ### |
2009-Jul-08 Wed
| ###
| ###
| 4.22
| 4.23
|
|
| ###
| ###
| 0.3 |
2009-Jul-07 Tue
| ###
| ###
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2009-Jul-06 Mon
| ###
| ###
| ###
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2009-Jul-03 Fri
| ###
| 4.44
| 4.29
| 4.43
|
|
| ###
| ###
| ### |
2009-Jul-02 Thu
| 4.27
| 4.41
| 4.26
| ###
| 412,024
| 1,786,124
| 84.1
| 84.1
| 0.0 |
2009-Jul-01 Wed
| 4.26
| ###
| 4.23
| 4.26
|
|
| 71.7
| 71.7
| 0.3 |
2009-Jun-30 Tue
| 4.22
| ###
| 4.22
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2009-Jun-29 Mon
| ###
| ###
| 4.2
| 4.22
| 824,053
| ###
| 30.3
| 30.3
| ### |
2009-Jun-26 Fri
| ###
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-25 Thu
| 4.42
| 4.53
| 4.28
| ###
| 517,876
| 2,281,243
| ###
| ###
| 0.0 |
2009-Jun-24 Wed
| 4.42
| 4.46
| ###
| 4.44
| 617,744
| ###
| ###
| ###
| 0.3 |
2009-Jun-23 Tue
| 4.59
| 4.59
| 4.41
| 4.43
|
|
| ###
| ###
| ### |
2009-Jun-22 Mon
| 4.4
| ###
| 4.4
| ###
| 341,042
| ###
| ###
| ###
| 0.0 |
2009-Jun-19 Fri
| 4.41
| 4.48
| ###
| 4.45
| 712,354
| 1,595,672
| 79.5
| 79.5
| 0.3 |
2009-Jun-18 Thu
| 4.45
| 4.52
| ###
| 4.41
|
|
| 34.6
| 34.6
| ### |
2009-Jun-17 Wed
| ###
| ###
| 4.45
| 4.51
| 632,321
| ###
| 28.0
| 28.0
| 0.3 |
2009-Jun-16 Tue
| ###
| 4.75
| ###
| ###
| 567,353
| ###
| 43.5
| 43.5
| 0.0 |
2009-Jun-15 Mon
| ###
| 4.79
| ###
| 4.76
| 1,094,826
| ###
| ###
| ###
| ### |
2009-Jun-12 Fri
| 4.56
| 4.78
| 4.56
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2009-Jun-11 Thu
| 4.29
| 4.72
| 4.28
| 4.59
| 1,771,720
| 7,972,740
| ###
| ###
| 0.3 |
2009-Jun-10 Wed
| ###
| 4.25
| ###
| 4.2
|
|
| 73.1
| 73.1
| ### |
2009-Jun-09 Tue
| 4.22
| 4.28
| ###
| ###
| 440,226
| 942,083
| ###
| ###
| 0.0 |
2009-Jun-05 Fri
| ###
| ###
| 4.21
| 4.28
|
|
| ###
| ###
| 0.3 |
2009-Jun-04 Thu
| 4.48
| 4.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-03 Wed
| 4.2
| 4.45
| ###
| 4.45
| 465,351
| ###
| ###
| ###
| 0.3 |
2009-Jun-02 Tue
| ###
| 4.29
| ###
| 4.29
|
|
| 92.2
| 92.2
| ### |
2009-Jun-01 Mon
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-29 Fri
| ###
| ###
| 4
| 4
|
|
| ###
| ###
| 0.3 |
2009-May-28 Thu
| ###
| ###
| ###
| ###
| 319,973
| 0
| 28.6
| 28.6
| 0.0 |
2009-May-27 Wed
| 4.25
| 4.29
| 4.2
| 4.21
|
|
| 29.2
| 29.2
| ### |
2009-May-26 Tue
| 4.23
| 4.25
| ###
| 4.2
| 287,150
| ###
| 27.5
| 27.5
| ### |
2009-May-25 Mon
| 4.29
| 4.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-22 Fri
| ###
| 4.27
| ###
| 4.24
|
|
| 80.5
| 80.5
| 0.3 |
2009-May-21 Thu
| 4.22
| ###
| ###
| 4.29
|
|
| ###
| ###
| ### |
2009-May-20 Wed
| 4.22
| ###
| 4.2
| 4.25
| 492,883
| 1,035,054
| 76.2
| 76.2
| ### |
2009-May-19 Tue
| 4.22
| ###
| 4.2
| 4.23
| 400,481
| ###
| ###
| ###
| 0.3 |
2009-May-18 Mon
| 4.25
| 4.28
| 4.21
| 4.21
|
|
| 38.2
| 38.2
| ### |
2009-May-15 Fri
| 4.29
| ###
| 4.25
| ###
| 386,241
| ###
| ###
| ###
| 0.0 |
2009-May-14 Thu
| 4.23
| 4.29
| 4.2
| 4.23
|
|
| 81.3
| 81.3
| 0.3 |
2009-May-13 Wed
| ###
| ###
| 4.23
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2009-May-12 Tue
| ###
| ###
| 4.23
| 4.29
|
|
| ###
| ###
| ### |
2009-May-11 Mon
| 4.25
| 4.55
| 4.25
| ###
| 468,253
| ###
| ###
| ###
| 0.0 |
2009-May-08 Fri
| 4.24
| ###
| 4.2
| 4.26
|
|
| ###
| ###
| 0.3 |
2009-May-07 Thu
| ###
| ###
| 4.2
| 4.27
|
|
| ###
| ###
| ### |
2009-May-06 Wed
| 4.8
| 4.8
| ###
| ###
| 688,673
| ###
| 3.2
| 3.2
| 0.0 |
2009-May-05 Tue
| ###
| 5
| 4.82
| 4.87
| 360,548
| ###
| 27.8
| 27.8
| 0.3 |
2009-May-04 Mon
| ###
| ###
| ###
| ###
|
|
| 60.9
| 60.9
| 0.0 |
2009-May-01 Fri
| ###
| ###
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2009-Apr-30 Thu
| ###
| ###
| 4.87
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2009-Apr-29 Wed
| 4.84
| ###
| 4.84
| ###
| 181,182
| ###
| ###
| ###
| 0.0 |
2009-Apr-28 Tue
| 4.83
| ###
| 4.78
| 4.86
|
|
| ###
| ###
| 0.3 |
2009-Apr-27 Mon
| ###
| ###
| 4.83
| ###
| 332,928
| 804,021
| ###
| ###
| 0.0 |
2009-Apr-24 Fri
| 4.7
| 4.87
| ###
| 4.83
| 254,151
| 618,857
| 86.3
| 86.3
| 0.3 |
2009-Apr-23 Thu
| 4.71
| 4.8
| 4.71
| 4.75
|
|
| 71.0
| 71.0
| ### |
2009-Apr-22 Wed
| 4.86
| 4.86
| 4.73
| 4.82
| 143,221
| 686,744
| ###
| ###
| 0.3 |
2009-Apr-21 Tue
| ###
| ###
| ###
| ###
|
|
| 93.6
| 93.6
| 0.0 |
2009-Apr-20 Mon
| 4.81
| ###
| 4.72
| 4.78
| 147,180
| 347,344
| ###
| ###
| ### |
2009-Apr-17 Fri
| ###
| ###
| 4.84
| 4.84
| 191,087
| ###
| ###
| ###
| 0.3 |
2009-Apr-16 Thu
| 4.88
| ###
| 4.88
| ###
| 290,429
| 708,646
| ###
| ###
| 0.0 |
2009-Apr-15 Wed
| ###
| ###
| ###
| 4.83
| 513,754
| 0
| 84.1
| 84.1
| 0.3 |
2009-Apr-14 Tue
| 4.85
| ###
| 4.73
| 4.73
| 328,989
| 778,058
| ###
| ###
| 0.3 |
2009-Apr-09 Thu
| ###
| ###
| 4.77
| 4.79
| 116,249
| 277,253
| ###
| ###
| 0.3 |
2009-Apr-08 Wed
| 4.74
| 4.83
| 4.7
| 4.76
| 247,283
| ###
| ###
| ###
| ### |
2009-Apr-07 Tue
| ###
| ###
| 4.84
| 4.86
| 142,083
| 343,840
| 23.9
| 23.9
| 0.3 |
2009-Apr-06 Mon
| 4.74
| ###
| ###
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2009-Apr-03 Fri
| 4.75
| 4.75
| ###
| 4.74
|
|
| ###
| ###
| 0.3 |
2009-Apr-02 Thu
| 4.52
| 4.8
| 4.48
| 4.75
|
|
| 85.4
| 85.4
| ### |
2009-Apr-01 Wed
| 4.42
| 4.51
| ###
| 4.41
| 352,474
| 794,828
| ###
| ###
| ### |
2009-Mar-31 Tue
| 4.5
| 4.74
| 4.43
| 4.43
| 262,457
| ###
| 20.1
| 20.1
| ### |
2009-Mar-30 Mon
| 4.7
| 4.74
| 4.52
| 4.57
|
|
| 20.1
| 20.1
| ### |
2009-Mar-27 Fri
| ###
| 4.87
| 4.53
| 4.8
| 420,827
| 1,977,886
| ###
| ###
| 0.3 |
2009-Mar-26 Thu
| 4.59
| ###
| 4.44
| 4.59
|
|
| 61.9
| 61.9
| 0.3 |
2009-Mar-25 Wed
| 4.27
| 4.59
| 4.27
| 4.54
|
|
| ###
| ###
| 0.3 |
2009-Mar-24 Tue
| ###
| 4.28
| ###
| 4.27
|
|
| 83.2
| 83.2
| ### |
2009-Mar-23 Mon
| ###
| 4.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-20 Fri
| 4.25
| ###
| ###
| ###
|
|
| 15.4
| 15.4
| 0.0 |
2009-Mar-19 Thu
| ###
| 4.4
| 4.23
| ###
| 1,400,046
| ###
| 28.5
| 28.5
| 0.0 |
2009-Mar-18 Wed
| 4.44
| 4.47
| ###
| 4.4
| 497,570
| ###
| 30.4
| 30.4
| 0.3 |
2009-Mar-17 Tue
| 4.22
| 4.45
| ###
| 4.45
| 399,525
| 888,943
| ###
| ###
| 0.3 |
2009-Mar-16 Mon
| 3.85
| ###
| 3.83
| ###
|
|
| 92.5
| 92.5
| 0.0 |
2009-Mar-13 Fri
| 3.87
| ###
| 3.8
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-12 Thu
| ###
| ###
| ###
| 3.78
| 188,649
| 0
| ###
| ###
| 0.3 |
2009-Mar-11 Wed
| 3.82
| ###
| 3.71
| 3.72
| 188,370
| 349,426
| ###
| ###
| 0.3 |
2009-Mar-10 Tue
| 3.85
| ###
| 3.74
| 3.81
|
|
| 27.8
| 27.8
| 0.3 |
2009-Mar-09 Mon
| 3.87
| ###
| 3.82
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-06 Fri
| 3.8
| ###
| ###
| 3.89
|
|
| 82.6
| 82.6
| 0.3 |
2009-Mar-05 Thu
| ###
| 4.24
| 3.84
| 3.84
| 506,973
| 2,048,170
| 9.9
| 9.9
| 0.3 |
2009-Mar-04 Wed
| ###
| 4.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-03 Tue
| ###
| 4.53
| ###
| 4.48
| 424,477
| 961,440
| 86.9
| 86.9
| ### |
2009-Mar-02 Mon
| 4.47
| 4.47
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2009-Feb-27 Fri
| ###
| 4.74
| 4.52
| 4.54
| 357,621
| 1,655,785
| 17.0
| 17.0
| 0.3 |
2009-Feb-26 Thu
| 4.57
| 4.73
| 4.47
| ###
| 468,857
| 2,156,742
| ###
| ###
| 0.0 |
2009-Feb-25 Wed
| 4.4
| 4.58
| 4.4
| 4.49
| 432,381
| ###
| ###
| ###
| ### |
2009-Feb-24 Tue
| 4.22
| ###
| ###
| ###
| 320,247
| 0
| ###
| ###
| 0.0 |
2009-Feb-23 Mon
| 4.2
| 4.22
| ###
| 4.2
|
|
| 79.0
| 79.0
| ### |
2009-Feb-20 Fri
| ###
| 4.28
| ###
| 4.2
|
|
| ###
| ###
| ### |
2009-Feb-19 Thu
| ###
| 4.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-18 Wed
| ###
| 4.2
| ###
| ###
| 507,578
| ###
| ###
| ###
| 0.0 |
2009-Feb-17 Tue
| 4.25
| 4.26
| ###
| 4.2
|
|
| ###
| ###
| ### |
2009-Feb-16 Mon
| 4.27
| ###
| 4.21
| 4.25
|
|
| 32.5
| 32.5
| ### |
2009-Feb-13 Fri
| ###
| 4.26
| ###
| 4.2
|
|
| ###
| ###
| ### |
2009-Feb-12 Thu
| 4.2
| 4.22
| ###
| ###
| 379,756
| 801,285
| ###
| ###
| 0.0 |
2009-Feb-11 Wed
| 4.2
| 4.2
| ###
| ###
| 363,079
| ###
| ###
| ###
| 0.0 |
2009-Feb-10 Tue
| 4.21
| 4.28
| 4.21
| 4.21
| 723,652
| ###
| 75.8
| 75.8
| ### |
2009-Feb-09 Mon
| 4.25
| ###
| 4.21
| 4.26
| 512,179
| ###
| ###
| ###
| 0.3 |
2009-Feb-06 Fri
| 4.25
| 4.45
| ###
| 4.24
| 716,620
| 1,594,479
| ###
| ###
| 0.3 |
2009-Feb-05 Thu
| 4.26
| ###
| 4.2
| 4.25
|
|
| ###
| ###
| ### |
2009-Feb-04 Wed
| ###
| ###
| ###
| 4.25
| 1,318,849
| 0
| ###
| ###
| ### |
2009-Feb-03 Tue
| ###
| ###
| ###
| ###
| 606,556
| 0
| ###
| ###
| 0.0 |
2009-Feb-02 Mon
| ###
| ###
| ###
| ###
| 581,679
| 0
| 25.5
| 25.5
| 0.0 |
2009-Jan-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-28 Wed
| ###
| ###
| ###
| 4.29
| 287,374
| 0
| ###
| ###
| ### |
2009-Jan-27 Tue
| 4.21
| 4.29
| ###
| 4.25
| 238,456
| 511,488
| ###
| ###
| ### |
2009-Jan-23 Fri
| ###
| ###
| ###
| 4.25
|
|
| ###
| ###
| ### |
2009-Jan-22 Thu
| 4.45
| 4.49
| ###
| 4.22
| 554,044
| 1,243,828
| ###
| ###
| ### |
2009-Jan-21 Wed
| 4.7
| 4.77
| 4.46
| 4.46
| 334,750
| 1,544,871
| ###
| ###
| 0.3 |
2009-Jan-20 Tue
| 4.72
| 4.76
| ###
| ###
| 174,459
| ###
| ###
| ###
| 0.0 |
2009-Jan-19 Mon
| 4.86
| 4.88
| ###
| 4.86
|
|
| 77.2
| 77.2
| 0.3 |
2009-Jan-16 Fri
| 4.77
| 4.83
| 4.72
| 4.76
| 345,178
| 1,648,224
| ###
| ###
| ### |
2009-Jan-15 Thu
| 4.84
| ###
| 4.7
| 4.75
|
|
| ###
| ###
| ### |
2009-Jan-14 Wed
| ###
| 5.2
| 4.8
| ###
| 329,024
| 1,645,120
| 85.6
| 85.6
| 0.0 |
2009-Jan-13 Tue
| ###
| ###
| ###
| 5
| 213,423
| 0
| ###
| ###
| 0.4 |
2009-Jan-12 Mon
| 5
| ###
| 5
| ###
| 191,841
| ###
| ###
| ###
| 0.0 |
2009-Jan-09 Fri
| 5.25
| ###
| ###
| ###
| 252,474
| 0
| ###
| ###
| 0.0 |
2009-Jan-08 Thu
| ###
| ###
| 5.23
| 5.25
| 268,275
| ###
| 30.8
| 30.8
| 0.4 |
2009-Jan-07 Wed
| 5.45
| 5.56
| 5.26
| 5.4
|
|
| ###
| ###
| 0.4 |
2009-Jan-06 Tue
| 5.59
| 5.59
| ###
| 5.46
| 171,743
| 480,021
| 17.6
| 17.6
| ### |
2009-Jan-05 Mon
| 5.43
| 5.59
| ###
| 5.2
|
|
| ###
| ###
| ### |
2009-Jan-02 Fri
| 5.49
| ###
| 5.29
| ###
|
|
| 14.7
| 14.7
| 0.0 |
2008-Dec-31 Wed
| 5.5
| 5.56
| ###
| 5.55
|
|
| 64.0
| 64.0
| ### |
2008-Dec-30 Tue
| ###
| 5.5
| ###
| 5.5
| 264,324
| ###
| 90.3
| 90.3
| 0.4 |
2008-Dec-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-24 Wed
| ###
| ###
| 4.85
| ###
| 162,389
| ###
| ###
| ###
| 0.0 |
2008-Dec-23 Tue
| ###
| ###
| 4.72
| 4.84
|
|
| 15.5
| 15.5
| 0.3 |
2008-Dec-22 Mon
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2008-Dec-19 Fri
| 4.75
| 4.89
| 4.7
| 4.82
| 312,175
| 1,496,879
| ###
| ###
| 0.3 |
2008-Dec-18 Thu
| 4.76
| ###
| 4.76
| 4.8
|
|
| 70.9
| 70.9
| 0.3 |
2008-Dec-17 Wed
| ###
| ###
| 4.76
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-16 Tue
| 4.85
| ###
| 4.77
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-15 Mon
| 4.84
| ###
| 4.8
| 4.84
|
|
| 68.2
| 68.2
| 0.3 |
2008-Dec-12 Fri
| 4.58
| ###
| 4.55
| ###
| 820,257
| 1,866,084
| 82.3
| 82.3
| 0.0 |
2008-Dec-11 Thu
| 4.72
| 4.73
| 4.52
| 4.55
|
|
| ###
| ###
| 0.3 |
2008-Dec-10 Wed
| 4.85
| 4.88
| 4.73
| 4.76
|
|
| 19.0
| 19.0
| ### |
|