End of day Prices (full format), 600 Days for (WHF) WHITEFIELD INDUSTRIALS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.16 |
2014-Jul-11 Fri
| ###
| ###
| ###
| ###
| 33,128
| 0
| ###
| ###
| 0.0 |
2014-Jul-10 Thu
| ###
| ###
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2014-Jul-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-08 Tue
| 4.2
| 4.22
| ###
| 4.2
|
|
| ###
| ###
| ### |
2014-Jul-07 Mon
| ###
| 4.2
| ###
| 4.2
|
|
| 74.4
| 74.4
| ### |
2014-Jul-04 Fri
| ###
| 4.22
| ###
| ###
| 15,240
| 32,156
| ###
| ###
| 0.0 |
2014-Jul-03 Thu
| ###
| ###
| ###
| ###
| 32,145
| 0
| ###
| ###
| 0.0 |
2014-Jul-02 Wed
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2014-Jul-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-30 Mon
| ###
| ###
| ###
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2014-Jun-27 Fri
| ###
| ###
| ###
| ###
| 470
| 0
| 32.3
| 32.3
| 0.0 |
2014-Jun-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-25 Wed
| ###
| ###
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2014-Jun-24 Tue
| ###
| ###
| ###
| ###
| 25,651
| 0
| 72.9
| 72.9
| 0.0 |
2014-Jun-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-20 Fri
| ###
| ###
| ###
| ###
| 12,120
| 0
| ###
| ###
| 0.0 |
2014-Jun-19 Thu
| ###
| ###
| ###
| ###
| 10,383
| 0
| ###
| ###
| 0.0 |
2014-Jun-18 Wed
| ###
| ###
| ###
| ###
| 14,621
| 0
| ###
| ###
| 0.0 |
2014-Jun-17 Tue
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2014-Jun-16 Mon
| ###
| ###
| ###
| ###
| 22,754
| 0
| ###
| ###
| 0.0 |
2014-Jun-13 Fri
| ###
| ###
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2014-Jun-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-10 Tue
| ###
| ###
| ###
| ###
| 40,648
| 0
| 31.8
| 31.8
| 0.0 |
2014-Jun-06 Fri
| ###
| ###
| ###
| ###
| 12,880
| 0
| 77.0
| 77.0
| 0.0 |
2014-Jun-05 Thu
| ###
| ###
| ###
| ###
| 385
| 0
| ###
| ###
| 0.0 |
2014-Jun-04 Wed
| ###
| ###
| ###
| ###
| 239,753
| 0
| 79.9
| 79.9
| 0.0 |
2014-Jun-03 Tue
| ###
| ###
| ###
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2014-Jun-02 Mon
| ###
| ###
| ###
| ###
| 16,450
| 0
| ###
| ###
| 0.0 |
2014-May-30 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-May-29 Thu
| ###
| ###
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2014-May-28 Wed
| ###
| ###
| ###
| ###
| 24,180
| 0
| 24.2
| 24.2
| 0.0 |
2014-May-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-26 Mon
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2014-May-23 Fri
| 4.22
| 4.22
| 4.2
| 4.22
|
|
| ###
| ###
| ### |
2014-May-22 Thu
| ###
| 4.2
| ###
| 4.2
| 103,452
| 217,249
| 75.3
| 75.3
| ### |
2014-May-21 Wed
| ###
| ###
| ###
| ###
| 36,388
| 0
| ###
| ###
| 0.0 |
2014-May-20 Tue
| 4.2
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-19 Mon
| 4.22
| 4.24
| 4.2
| 4.2
| 40,884
| ###
| 37.6
| 37.6
| ### |
2014-May-16 Fri
| 4.21
| 4.22
| 4.2
| 4.22
|
|
| ###
| ###
| ### |
2014-May-15 Thu
| ###
| 4.22
| ###
| 4.22
| 26,850
| 56,653
| 79.8
| 79.8
| ### |
2014-May-14 Wed
| 4.23
| 4.23
| ###
| ###
| 97,688
| ###
| 16.7
| 16.7
| 0.0 |
2014-May-13 Tue
| 4.22
| 4.24
| 4.2
| 4.2
|
|
| 26.8
| 26.8
| ### |
2014-May-12 Mon
| 4.22
| 4.22
| 4.21
| 4.21
| 10,251
| ###
| ###
| ###
| ### |
2014-May-09 Fri
| 4.2
| 4.2
| ###
| 4.2
| 50,276
| 105,579
| ###
| ###
| ### |
2014-May-08 Thu
| ###
| 4.2
| ###
| 4.2
|
|
| ###
| ###
| ### |
2014-May-07 Wed
| ###
| ###
| ###
| ###
| 20,483
| 0
| ###
| ###
| 0.0 |
2014-May-06 Tue
| ###
| ###
| ###
| ###
| 19,844
| 0
| 27.9
| 27.9
| 0.0 |
2014-May-05 Mon
| ###
| 4.22
| ###
| ###
| 41,258
| 87,054
| ###
| ###
| 0.0 |
2014-May-02 Fri
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2014-May-01 Thu
| ###
| ###
| ###
| ###
|
|
| 42.2
| 42.2
| 0.0 |
2014-Apr-30 Wed
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2014-Apr-29 Tue
| ###
| ###
| ###
| ###
| 38,526
| 0
| 86.0
| 86.0
| 0.0 |
2014-Apr-28 Mon
| ###
| ###
| ###
| ###
| 29,088
| 0
| ###
| ###
| 0.0 |
2014-Apr-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-23 Wed
| ###
| ###
| ###
| ###
| 48,675
| 0
| ###
| ###
| 0.0 |
2014-Apr-22 Tue
| ###
| ###
| ###
| ###
| 20,024
| 0
| ###
| ###
| 0.0 |
2014-Apr-17 Thu
| ###
| ###
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2014-Apr-16 Wed
| ###
| ###
| ###
| ###
| 4,251
| 0
| ###
| ###
| 0.0 |
2014-Apr-15 Tue
| ###
| ###
| ###
| ###
| 19,840
| 0
| ###
| ###
| 0.0 |
2014-Apr-14 Mon
| ###
| ###
| ###
| ###
| 32,974
| 0
| ###
| ###
| 0.0 |
2014-Apr-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-10 Thu
| ###
| 4.2
| ###
| ###
| 44,822
| 94,126
| ###
| ###
| 0.0 |
2014-Apr-09 Wed
| ###
| ###
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2014-Apr-08 Tue
| ###
| ###
| ###
| ###
| 8,487
| 0
| 74.3
| 74.3
| 0.0 |
2014-Apr-07 Mon
| 4.2
| 4.2
| ###
| ###
| 36,459
| ###
| 20.0
| 20.0
| 0.0 |
2014-Apr-04 Fri
| 4.2
| 4.2
| 4.2
| 4.2
| 1,020
| 4,284
| 70.5
| 70.5
| ### |
2014-Apr-03 Thu
| ###
| 4.2
| ###
| 4.2
| 51,074
| 107,255
| ###
| ###
| ### |
2014-Apr-02 Wed
| ###
| ###
| ###
| ###
| 28,325
| 0
| 75.1
| 75.1
| 0.0 |
2014-Apr-01 Tue
| 4.21
| 4.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-31 Mon
| 4.2
| 4.22
| 4.2
| 4.22
|
|
| 73.4
| 73.4
| ### |
2014-Mar-28 Fri
| ###
| 4.2
| ###
| 4.2
| 14,580
| ###
| 74.6
| 74.6
| ### |
2014-Mar-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-26 Wed
| ###
| ###
| ###
| ###
| 30,850
| 0
| 82.2
| 82.2
| 0.0 |
2014-Mar-25 Tue
| ###
| ###
| ###
| ###
| 24,220
| 0
| 76.5
| 76.5
| 0.0 |
2014-Mar-24 Mon
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2014-Mar-21 Fri
| ###
| ###
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2014-Mar-20 Thu
| ###
| ###
| ###
| ###
| 21,478
| 0
| 37.9
| 37.9
| 0.0 |
2014-Mar-19 Wed
| ###
| ###
| ###
| ###
| 1,022
| 0
| ###
| ###
| 0.0 |
2014-Mar-18 Tue
| ###
| ###
| ###
| ###
| 28,223
| 0
| 87.1
| 87.1
| 0.0 |
2014-Mar-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-14 Fri
| ###
| ###
| ###
| ###
| 41,182
| 0
| ###
| ###
| 0.0 |
2014-Mar-13 Thu
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2014-Mar-12 Wed
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2014-Mar-11 Tue
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2014-Mar-10 Mon
| ###
| ###
| ###
| ###
| 15,628
| 0
| 73.5
| 73.5
| 0.0 |
2014-Mar-07 Fri
| ###
| ###
| ###
| ###
| 7,347
| 0
| 28.6
| 28.6
| 0.0 |
2014-Mar-06 Thu
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2014-Mar-05 Wed
| ###
| ###
| ###
| ###
| 43,170
| 0
| ###
| ###
| 0.0 |
2014-Mar-04 Tue
| ###
| ###
| ###
| ###
| 18,180
| 0
| ###
| ###
| 0.0 |
2014-Mar-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-28 Fri
| ###
| ###
| ###
| ###
| 23,527
| 0
| 34.9
| 34.9
| 0.0 |
2014-Feb-27 Thu
| ###
| ###
| ###
| ###
| 7,970
| 0
| ###
| ###
| 0.0 |
2014-Feb-26 Wed
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2014-Feb-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-24 Mon
| ###
| ###
| ###
| ###
| 8,875
| 0
| 72.1
| 72.1
| 0.0 |
2014-Feb-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-20 Thu
| ###
| ###
| ###
| ###
| 3,880
| 0
| 28.1
| 28.1
| 0.0 |
2014-Feb-19 Wed
| ###
| ###
| ###
| ###
| 23,253
| 0
| 34.1
| 34.1
| 0.0 |
2014-Feb-18 Tue
| ###
| ###
| ###
| ###
| 55,750
| 0
| ###
| ###
| 0.0 |
2014-Feb-17 Mon
| ###
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-14 Fri
| ###
| ###
| ###
| ###
| 11,021
| 0
| ###
| ###
| 0.0 |
2014-Feb-13 Thu
| ###
| ###
| ###
| ###
| 14,979
| 0
| 70.8
| 70.8
| 0.0 |
2014-Feb-12 Wed
| ###
| ###
| ###
| ###
| 63,355
| 0
| ###
| ###
| 0.0 |
2014-Feb-11 Tue
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2014-Feb-10 Mon
| ###
| ###
| ###
| ###
| 50,480
| 0
| 72.6
| 72.6
| 0.0 |
2014-Feb-07 Fri
| ###
| ###
| 3.86
| ###
| 33,550
| 64,751
| 63.1
| 63.1
| 0.0 |
2014-Feb-06 Thu
| 3.85
| 3.86
| 3.85
| 3.86
|
|
| 68.2
| 68.2
| 0.3 |
2014-Feb-05 Wed
| 3.86
| 3.86
| 3.82
| 3.82
| 25,473
| ###
| 27.2
| 27.2
| 0.3 |
2014-Feb-04 Tue
| 3.88
| 3.88
| 3.84
| 3.86
|
|
| ###
| ###
| 0.3 |
2014-Feb-03 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Jan-31 Fri
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2014-Jan-30 Thu
| 3.88
| 3.88
| 3.86
| 3.86
|
|
| ###
| ###
| 0.3 |
2014-Jan-29 Wed
| 3.86
| 3.88
| 3.86
| 3.88
|
|
| 73.8
| 73.8
| 0.3 |
2014-Jan-28 Tue
| ###
| ###
| 3.84
| 3.84
| 26,728
| ###
| 21.1
| 21.1
| 0.3 |
2014-Jan-24 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Jan-23 Thu
| ###
| ###
| ###
| ###
| 38,845
| 0
| ###
| ###
| 0.0 |
2014-Jan-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-21 Tue
| ###
| ###
| ###
| ###
| 47,650
| 0
| 22.3
| 22.3
| 0.0 |
2014-Jan-20 Mon
| ###
| ###
| ###
| ###
| 46,781
| 0
| 22.3
| 22.3
| 0.0 |
2014-Jan-17 Fri
| 4
| 4
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2014-Jan-16 Thu
| ###
| ###
| ###
| ###
| 26,650
| 0
| 70.6
| 70.6
| 0.0 |
2014-Jan-15 Wed
| 4
| ###
| 4
| 4
| 33,250
| ###
| ###
| ###
| 0.3 |
2014-Jan-14 Tue
| 4
| 4
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2014-Jan-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-10 Fri
| 4
| 4
| 4
| 4
|
|
| 71.9
| 71.9
| 0.3 |
2014-Jan-09 Thu
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2014-Jan-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-03 Fri
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2014-Jan-02 Thu
| ###
| ###
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2013-Dec-31 Tue
| 4
| 4
| 4
| 4
| 0
|
|
|
| 0.3 |
2013-Dec-30 Mon
| ###
| 4
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2013-Dec-27 Fri
| 4
| ###
| 4
| ###
| 6,747
| ###
| 76.4
| 76.4
| 0.0 |
2013-Dec-24 Tue
| ###
| ###
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2013-Dec-23 Mon
| ###
| ###
| ###
| ###
| 24,628
| 0
| 71.4
| 71.4
| 0.0 |
2013-Dec-20 Fri
| 3.88
| ###
| 3.85
| ###
| 31,150
| ###
| 67.4
| 67.4
| 0.0 |
2013-Dec-19 Thu
| 3.79
| 3.89
| 3.79
| 3.89
|
|
| ###
| ###
| 0.3 |
2013-Dec-18 Wed
| 3.8
| 3.8
| 3.79
| 3.79
| 2,745
| ###
| ###
| ###
| ### |
2013-Dec-17 Tue
| 3.81
| 3.85
| 3.79
| 3.79
| 32,945
| 125,849
| ###
| ###
| ### |
2013-Dec-16 Mon
| 3.79
| 3.81
| 3.79
| 3.81
|
|
| 74.2
| 74.2
| 0.3 |
2013-Dec-13 Fri
| 3.76
| 3.77
| 3.76
| 3.77
| 19,153
| ###
| ###
| ###
| ### |
2013-Dec-12 Thu
| 3.82
| 3.82
| 3.76
| 3.76
| 31,678
| 120,059
| 21.9
| 21.9
| 0.3 |
2013-Dec-11 Wed
| 3.81
| 3.87
| 3.81
| 3.82
| 29,473
| 113,176
| 74.6
| 74.6
| 0.3 |
2013-Dec-10 Tue
| 3.81
| 3.83
| 3.81
| 3.83
| 10,782
| 41,187
| ###
| ###
| ### |
2013-Dec-09 Mon
| 3.85
| 3.85
| 3.81
| 3.81
|
|
| 30.6
| 30.6
| 0.3 |
2013-Dec-06 Fri
| 3.81
| 3.83
| 3.8
| 3.82
|
|
| 71.6
| 71.6
| 0.3 |
2013-Dec-05 Thu
| 3.83
| 3.86
| 3.82
| 3.86
|
|
| ###
| ###
| 0.3 |
2013-Dec-04 Wed
| 3.89
| ###
| 3.82
| 3.82
| 54,187
| ###
| 19.4
| 19.4
| 0.3 |
2013-Dec-03 Tue
| 4
| 4
| ###
| ###
| 37,083
| ###
| 19.0
| 19.0
| 0.0 |
2013-Dec-02 Mon
| ###
| ###
| 4
| 4
|
|
| 40.7
| 40.7
| 0.3 |
2013-Nov-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-28 Thu
| 4
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-27 Wed
| ###
| 4
| ###
| 4
| 21,940
| 43,880
| 81.9
| 81.9
| 0.3 |
2013-Nov-26 Tue
| ###
| ###
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2013-Nov-25 Mon
| 4
| 4
| ###
| ###
| 26,285
| 52,570
| 33.1
| 33.1
| 0.0 |
2013-Nov-22 Fri
| 4
| 4
| 4
| 4
|
|
| 68.2
| 68.2
| 0.3 |
2013-Nov-21 Thu
| ###
| 4
| ###
| 4
| 29,150
| ###
| 79.6
| 79.6
| 0.3 |
2013-Nov-20 Wed
| ###
| ###
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2013-Nov-19 Tue
| ###
| ###
| ###
| ###
| 102,650
| 0
| 76.9
| 76.9
| 0.0 |
2013-Nov-18 Mon
| ###
| ###
| ###
| ###
| 33,773
| 0
| 84.1
| 84.1
| 0.0 |
2013-Nov-15 Fri
| ###
| ###
| ###
| ###
| 33,921
| 0
| 72.5
| 72.5
| 0.0 |
2013-Nov-14 Thu
| ###
| ###
| ###
| ###
| 17,520
| 0
| 69.1
| 69.1
| 0.0 |
2013-Nov-13 Wed
| ###
| ###
| ###
| ###
|
|
| 41.6
| 41.6
| 0.0 |
2013-Nov-12 Tue
| ###
| ###
| ###
| ###
| 47,775
| 0
| 82.6
| 82.6
| 0.0 |
2013-Nov-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-08 Fri
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2013-Nov-07 Thu
| ###
| ###
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2013-Nov-06 Wed
| ###
| ###
| ###
| ###
| 29,048
| 0
| ###
| ###
| 0.0 |
2013-Nov-05 Tue
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2013-Nov-04 Mon
| ###
| ###
| ###
| ###
| 56,650
| 0
| 34.9
| 34.9
| 0.0 |
2013-Nov-01 Fri
| ###
| ###
| ###
| ###
| 34,670
| 0
| 25.8
| 25.8
| 0.0 |
2013-Oct-31 Thu
| ###
| ###
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2013-Oct-30 Wed
| 4.21
| 4.21
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2013-Oct-29 Tue
| 4.21
| 4.21
| ###
| 4.2
|
|
| ###
| ###
| ### |
2013-Oct-28 Mon
| ###
| 4.2
| ###
| 4.2
| 29,124
| ###
| ###
| ###
| ### |
2013-Oct-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-21 Mon
| ###
| ###
| ###
| ###
| 53,957
| 0
| 76.7
| 76.7
| 0.0 |
2013-Oct-18 Fri
| ###
| ###
| ###
| ###
| 38,542
| 0
| ###
| ###
| 0.0 |
2013-Oct-17 Thu
| ###
| ###
| ###
| ###
| 46,946
| 0
| 29.4
| 29.4
| 0.0 |
2013-Oct-16 Wed
| ###
| 4
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2013-Oct-15 Tue
| 4
| ###
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2013-Oct-14 Mon
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2013-Oct-11 Fri
| ###
| 4
| ###
| ###
| 79,045
| ###
| 23.3
| 23.3
| 0.0 |
2013-Oct-10 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Oct-09 Wed
| ###
| ###
| 3.87
| ###
| 34,922
| 67,574
| 70.2
| 70.2
| 0.0 |
2013-Oct-08 Tue
| ###
| ###
| 3.89
| ###
| 25,745
| 50,074
| 75.4
| 75.4
| 0.0 |
2013-Oct-07 Mon
| ###
| ###
| ###
| ###
|
|
| 39.9
| 39.9
| 0.0 |
2013-Oct-04 Fri
| ###
| ###
| ###
| ###
| 8,783
| 0
| ###
| ###
| 0.0 |
2013-Oct-03 Thu
| ###
| ###
| ###
| ###
| 20,573
| 0
| 25.4
| 25.4
| 0.0 |
2013-Oct-02 Wed
| ###
| ###
| ###
| ###
| 11,045
| 0
| 73.3
| 73.3
| 0.0 |
2013-Oct-01 Tue
| ###
| ###
| 3.89
| ###
| 19,657
| ###
| ###
| ###
| 0.0 |
2013-Sep-30 Mon
| ###
| ###
| ###
| ###
| 47,550
| 0
| ###
| ###
| 0.0 |
2013-Sep-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-25 Wed
| ###
| ###
| ###
| ###
| 31,989
| 0
| ###
| ###
| 0.0 |
2013-Sep-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-23 Mon
| ###
| ###
| ###
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2013-Sep-20 Fri
| ###
| ###
| ###
| ###
| 5,627
| 0
| 29.2
| 29.2
| 0.0 |
2013-Sep-19 Thu
| ###
| ###
| ###
| ###
| 59,858
| 0
| ###
| ###
| 0.0 |
2013-Sep-18 Wed
| ###
| ###
| 3.87
| 3.88
|
|
| ###
| ###
| 0.3 |
2013-Sep-17 Tue
| 3.87
| ###
| 3.87
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2013-Sep-16 Mon
| 3.87
| 3.87
| 3.87
| 3.87
| 24,450
| 94,621
| 72.1
| 72.1
| ### |
2013-Sep-13 Fri
| 3.83
| 3.83
| 3.8
| 3.8
|
|
| ###
| ###
| ### |
2013-Sep-12 Thu
| 3.86
| 3.86
| 3.83
| 3.83
|
|
| 25.2
| 25.2
| ### |
2013-Sep-11 Wed
| 3.86
| ###
| 3.85
| 3.86
| 80,373
| ###
| 70.7
| 70.7
| 0.3 |
2013-Sep-10 Tue
| 3.82
| 3.89
| 3.82
| 3.86
| 17,521
| 67,543
| ###
| ###
| 0.3 |
2013-Sep-09 Mon
| 3.84
| 3.86
| 3.82
| 3.86
| 10,927
| 41,959
| ###
| ###
| 0.3 |
2013-Sep-06 Fri
| 3.8
| 3.8
| 3.78
| 3.78
| 20,970
| 79,476
| ###
| ###
| 0.3 |
2013-Sep-05 Thu
| 3.82
| 3.82
| 3.8
| 3.8
|
|
| ###
| ###
| ### |
2013-Sep-04 Wed
| 3.8
| 3.8
| 3.76
| 3.8
|
|
| ###
| ###
| ### |
2013-Sep-03 Tue
| 3.79
| 3.8
| 3.78
| 3.78
|
|
| ###
| ###
| 0.3 |
2013-Sep-02 Mon
| 3.8
| 3.8
| 3.75
| 3.77
| 16,856
| ###
| ###
| ###
| ### |
2013-Aug-30 Fri
| 3.74
| 3.75
| 3.71
| 3.75
|
|
| ###
| ###
| 0.3 |
2013-Aug-29 Thu
| 3.8
| 3.8
| 3.73
| 3.73
|
|
| 21.5
| 21.5
| ### |
2013-Aug-28 Wed
| 3.78
| 3.78
| 3.73
| 3.73
| 25,041
| 94,028
| ###
| ###
| ### |
2013-Aug-27 Tue
| 3.8
| 3.84
| 3.76
| 3.76
| 8,454
| 32,125
| 25.6
| 25.6
| 0.3 |
2013-Aug-26 Mon
| 3.76
| 3.84
| 3.76
| 3.78
| 7,544
| ###
| ###
| ###
| 0.3 |
2013-Aug-23 Fri
| 3.77
| 3.77
| 3.75
| 3.75
|
|
| 23.8
| 23.8
| 0.3 |
2013-Aug-22 Thu
| 3.74
| 3.74
| 3.72
| 3.74
|
|
| ###
| ###
| 0.3 |
2013-Aug-21 Wed
| 3.78
| 3.78
| 3.77
| 3.77
|
|
| 27.9
| 27.9
| ### |
2013-Aug-20 Tue
| 3.79
| 3.79
| 3.78
| 3.79
| 18,425
| ###
| 73.7
| 73.7
| ### |
2013-Aug-19 Mon
| 3.82
| 3.84
| 3.8
| 3.8
| 67,485
| ###
| ###
| ###
| ### |
2013-Aug-16 Fri
| 3.82
| 3.84
| 3.8
| 3.84
|
|
| ###
| ###
| 0.3 |
2013-Aug-15 Thu
| 3.81
| 3.84
| 3.81
| 3.84
|
|
| 74.5
| 74.5
| 0.3 |
2013-Aug-14 Wed
| 3.8
| 3.83
| 3.8
| 3.81
|
|
| ###
| ###
| 0.3 |
2013-Aug-13 Tue
| 3.79
| 3.81
| 3.78
| 3.78
|
|
| ###
| ###
| 0.3 |
2013-Aug-12 Mon
| 3.75
| 3.75
| 3.73
| 3.73
|
|
| ###
| ###
| ### |
2013-Aug-09 Fri
| 3.75
| 3.75
| 3.73
| 3.73
|
|
| ###
| ###
| ### |
2013-Aug-08 Thu
| 3.79
| 3.79
| 3.72
| 3.72
|
|
| ###
| ###
| 0.3 |
2013-Aug-07 Wed
| 3.75
| 3.78
| 3.73
| 3.78
| 41,571
| ###
| ###
| ###
| 0.3 |
2013-Aug-06 Tue
| 3.77
| 3.77
| 3.75
| 3.75
|
|
| ###
| ###
| 0.3 |
2013-Aug-05 Mon
| 3.75
| 3.79
| 3.75
| 3.77
| 26,188
| 98,728
| 79.0
| 79.0
| ### |
2013-Aug-02 Fri
| 3.73
| 3.81
| 3.73
| 3.75
| 62,589
| ###
| ###
| ###
| 0.3 |
2013-Aug-01 Thu
| 3.76
| 3.76
| 3.73
| 3.73
|
|
| 27.7
| 27.7
| ### |
2013-Jul-31 Wed
| 3.74
| 3.76
| 3.73
| 3.76
|
|
| 73.5
| 73.5
| 0.3 |
2013-Jul-30 Tue
| 3.7
| 3.75
| ###
| 3.71
| 43,948
| ###
| 72.3
| 72.3
| ### |
2013-Jul-29 Mon
| ###
| 3.74
| ###
| 3.74
| 16,075
| ###
| ###
| ###
| 0.3 |
2013-Jul-26 Fri
| ###
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-25 Thu
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2013-Jul-24 Wed
| ###
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-23 Tue
| ###
| 3.7
| ###
| 3.7
| 12,850
| 23,772
| ###
| ###
| 0.3 |
2013-Jul-22 Mon
| ###
| ###
| ###
| ###
| 11,524
| 0
| 72.2
| 72.2
| 0.0 |
2013-Jul-19 Fri
| ###
| ###
| ###
| ###
| 22,956
| 0
| 30.4
| 30.4
| 0.0 |
2013-Jul-18 Thu
| ###
| ###
| ###
| ###
| 5,270
| 0
| 73.4
| 73.4
| 0.0 |
2013-Jul-17 Wed
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2013-Jul-16 Tue
| ###
| ###
| ###
| ###
| 680
| 0
| 76.6
| 76.6
| 0.0 |
2013-Jul-15 Mon
| ###
| ###
| ###
| ###
| 22,170
| 0
| 28.3
| 28.3
| 0.0 |
2013-Jul-12 Fri
| ###
| ###
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2013-Jul-11 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Jul-10 Wed
| 3.58
| ###
| 3.54
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-09 Tue
| 3.56
| 3.56
| 3.56
| 3.56
| 12,185
| 43,378
| ###
| ###
| 0.3 |
2013-Jul-08 Mon
| 3.51
| 3.54
| 3.51
| 3.54
| 17,944
| 63,252
| 77.4
| 77.4
| 0.3 |
2013-Jul-05 Fri
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2013-Jul-04 Thu
| 3.54
| 3.54
| 3.54
| 3.54
|
|
| 64.7
| 64.7
| 0.3 |
2013-Jul-03 Wed
| 3.5
| 3.55
| 3.5
| 3.55
|
|
| 84.3
| 84.3
| ### |
2013-Jul-02 Tue
| 3.45
| 3.5
| 3.45
| 3.5
| 26,485
| ###
| ###
| ###
| 0.3 |
2013-Jul-01 Mon
| 3.49
| 3.49
| 3.45
| 3.45
|
|
| 25.5
| 25.5
| ### |
2013-Jun-28 Fri
| 3.5
| 3.5
| 3.49
| 3.49
| 8,585
| ###
| ###
| ###
| ### |
2013-Jun-27 Thu
| 3.47
| 3.47
| 3.47
| 3.47
|
|
| ###
| ###
| 0.2 |
2013-Jun-26 Wed
| 3.44
| 3.47
| 3.44
| 3.47
|
|
| ###
| ###
| 0.2 |
2013-Jun-25 Tue
| 3.45
| 3.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-24 Mon
| 3.43
| 3.43
| 3.42
| 3.42
| 11,952
| ###
| ###
| ###
| 0.2 |
2013-Jun-21 Fri
| 3.43
| 3.47
| ###
| 3.47
|
|
| 72.2
| 72.2
| 0.2 |
2013-Jun-20 Thu
| 3.49
| 3.5
| 3.46
| 3.46
| 62,428
| 217,249
| 32.7
| 32.7
| 0.2 |
2013-Jun-19 Wed
| 3.55
| 3.55
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2013-Jun-18 Tue
| 3.48
| 3.55
| 3.46
| 3.55
|
|
| ###
| ###
| ### |
2013-Jun-17 Mon
| 3.43
| 3.48
| 3.42
| 3.48
| 16,277
| 56,155
| 81.3
| 81.3
| 0.2 |
2013-Jun-14 Fri
| ###
| 3.48
| ###
| 3.42
| 28,877
| 50,245
| 72.1
| 72.1
| 0.2 |
2013-Jun-13 Thu
| ###
| ###
| ###
| ###
| 28,271
| 0
| 78.8
| 78.8
| 0.0 |
2013-Jun-12 Wed
| 3.41
| 3.41
| ###
| 3.4
| 19,440
| 33,145
| ###
| ###
| 0.2 |
2013-Jun-11 Tue
| 3.46
| 3.47
| 3.4
| 3.42
|
|
| 25.4
| 25.4
| 0.2 |
2013-Jun-07 Fri
| 3.44
| 3.44
| 3.42
| 3.43
|
|
| ###
| ###
| 0.2 |
2013-Jun-06 Thu
| 3.48
| 3.48
| 3.43
| 3.45
| 55,748
| ###
| ###
| ###
| ### |
2013-Jun-05 Wed
| 3.49
| 3.49
| 3.49
| 3.49
| 0
|
|
|
| ### |
2013-Jun-04 Tue
| 3.48
| 3.49
| 3.46
| 3.49
|
|
| ###
| ###
| ### |
2013-Jun-03 Mon
| 3.44
| 3.51
| 3.44
| 3.5
|
|
| 83.8
| 83.8
| 0.3 |
2013-May-31 Fri
| 3.5
| 3.5
| 3.48
| 3.48
| 14,147
| 49,373
| 26.2
| 26.2
| 0.2 |
2013-May-30 Thu
| 3.57
| 3.57
| 3.5
| 3.5
| 50,742
| 179,372
| ###
| ###
| 0.3 |
2013-May-29 Wed
| 3.52
| 3.57
| 3.52
| 3.57
|
|
| 78.0
| 78.0
| 0.3 |
2013-May-28 Tue
| 3.52
| 3.59
| 3.52
| 3.58
|
|
| ###
| ###
| 0.3 |
2013-May-27 Mon
| 3.57
| 3.57
| 3.52
| 3.52
| 76,851
| ###
| ###
| ###
| ### |
2013-May-24 Fri
| ###
| ###
| 3.56
| ###
| 19,050
| ###
| ###
| ###
| 0.0 |
2013-May-23 Thu
| ###
| ###
| 3.57
| ###
|
|
| 38.8
| 38.8
| 0.0 |
2013-May-22 Wed
| 3.7
| 3.7
| ###
| ###
| 6,787
| 12,555
| ###
| ###
| 0.0 |
2013-May-21 Tue
| 3.76
| 3.76
| ###
| 3.7
| 76,524
| ###
| 23.4
| 23.4
| 0.3 |
2013-May-20 Mon
| 3.76
| 3.77
| 3.76
| 3.77
|
|
| 75.8
| 75.8
| ### |
2013-May-17 Fri
| 3.81
| 3.81
| 3.76
| 3.76
| 2,982
| 11,286
| 22.7
| 22.7
| 0.3 |
2013-May-16 Thu
| ###
| ###
| 3.87
| 3.88
|
|
| ###
| ###
| 0.3 |
2013-May-15 Wed
| ###
| ###
| 3.89
| ###
| 40,244
| 78,274
| ###
| ###
| 0.0 |
2013-May-14 Tue
| 3.87
| ###
| 3.87
| ###
| 21,345
| ###
| ###
| ###
| 0.0 |
2013-May-13 Mon
| 3.86
| 3.86
| 3.85
| 3.86
|
|
| ###
| ###
| 0.3 |
2013-May-10 Fri
| 3.85
| 3.85
| 3.82
| 3.82
| 34,749
| ###
| 18.4
| 18.4
| 0.3 |
2013-May-09 Thu
| 3.85
| 3.85
| 3.83
| 3.85
|
|
| ###
| ###
| 0.3 |
2013-May-08 Wed
| 3.87
| 3.87
| 3.83
| 3.85
| 54,555
| ###
| ###
| ###
| 0.3 |
2013-May-07 Tue
| ###
| ###
| 3.86
| 3.86
|
|
| 16.3
| 16.3
| 0.3 |
2013-May-06 Mon
| 3.88
| ###
| 3.88
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2013-May-03 Fri
| 3.83
| ###
| 3.83
| ###
| 48,845
| ###
| 84.1
| 84.1
| 0.0 |
2013-May-02 Thu
| 3.8
| 3.8
| 3.76
| 3.8
|
|
| ###
| ###
| ### |
2013-May-01 Wed
| 3.76
| 3.8
| 3.75
| 3.8
| 53,853
| ###
| ###
| ###
| ### |
2013-Apr-30 Tue
| 3.76
| 3.8
| 3.74
| 3.74
|
|
| ###
| ###
| 0.3 |
2013-Apr-29 Mon
| 3.73
| 3.74
| 3.72
| 3.72
|
|
| ###
| ###
| 0.3 |
2013-Apr-26 Fri
| ###
| 3.7
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2013-Apr-24 Wed
| ###
| 3.7
| ###
| 3.7
| 43,983
| ###
| ###
| ###
| 0.3 |
2013-Apr-23 Tue
| ###
| ###
| ###
| ###
| 31,875
| 0
| 74.2
| 74.2
| 0.0 |
2013-Apr-22 Mon
| ###
| ###
| ###
| ###
| 9,485
| 0
| 72.2
| 72.2
| 0.0 |
2013-Apr-19 Fri
| ###
| ###
| ###
| ###
| 18,250
| 0
| 66.9
| 66.9
| 0.0 |
2013-Apr-18 Thu
| ###
| ###
| ###
| ###
|
|
| 47.7
| 47.7
| 0.0 |
2013-Apr-17 Wed
| ###
| ###
| ###
| ###
| 22,025
| 0
| ###
| ###
| 0.0 |
2013-Apr-16 Tue
| ###
| ###
| 3.58
| 3.58
|
|
| 29.2
| 29.2
| 0.3 |
2013-Apr-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-12 Fri
| ###
| ###
| 3.59
| ###
| 12,740
| ###
| 30.4
| 30.4
| 0.0 |
2013-Apr-11 Thu
| 3.58
| ###
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-10 Wed
| 3.54
| 3.58
| 3.53
| 3.58
|
|
| 76.9
| 76.9
| 0.3 |
2013-Apr-09 Tue
| 3.5
| 3.52
| 3.5
| 3.52
|
|
| ###
| ###
| ### |
2013-Apr-08 Mon
| 3.53
| 3.53
| 3.48
| 3.48
|
|
| 21.6
| 21.6
| 0.2 |
2013-Apr-05 Fri
| 3.55
| 3.55
| 3.52
| 3.52
|
|
| 25.0
| 25.0
| ### |
2013-Apr-04 Thu
| 3.58
| 3.58
| 3.55
| 3.55
|
|
| 39.2
| 39.2
| ### |
2013-Apr-03 Wed
| ###
| ###
| 3.59
| 3.59
| 27,080
| ###
| ###
| ###
| ### |
2013-Apr-02 Tue
| ###
| ###
| 3.59
| 3.59
| 7,248
| ###
| ###
| ###
| ### |
2013-Mar-28 Thu
| ###
| ###
| 3.59
| 3.59
|
|
| ###
| ###
| ### |
2013-Mar-27 Wed
| 3.59
| ###
| 3.59
| ###
| 9,823
| ###
| ###
| ###
| 0.0 |
2013-Mar-26 Tue
| ###
| ###
| 3.59
| 3.59
|
|
| ###
| ###
| ### |
2013-Mar-25 Mon
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2013-Mar-22 Fri
| 3.58
| 3.59
| 3.58
| 3.59
|
|
| 72.0
| 72.0
| ### |
2013-Mar-21 Thu
| ###
| ###
| 3.53
| 3.58
| 52,983
| ###
| 30.9
| 30.9
| 0.3 |
2013-Mar-20 Wed
| ###
| ###
| 3.59
| ###
| 27,149
| ###
| 73.1
| 73.1
| 0.0 |
2013-Mar-19 Tue
| ###
| ###
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2013-Mar-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-14 Thu
| ###
| ###
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2013-Mar-13 Wed
| ###
| ###
| ###
| ###
| 34,128
| 0
| 32.7
| 32.7
| 0.0 |
2013-Mar-12 Tue
| ###
| ###
| ###
| ###
| 88,144
| 0
| ###
| ###
| 0.0 |
2013-Mar-11 Mon
| ###
| ###
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2013-Mar-08 Fri
| 3.58
| ###
| 3.58
| ###
| 122,827
| ###
| ###
| ###
| 0.0 |
2013-Mar-07 Thu
| 3.54
| 3.56
| 3.54
| 3.55
| 11,527
| 40,920
| ###
| ###
| ### |
2013-Mar-06 Wed
| 3.55
| 3.57
| 3.52
| 3.54
| 280,672
| 994,982
| 27.0
| 27.0
| 0.3 |
2013-Mar-05 Tue
| 3.57
| 3.57
| 3.54
| 3.54
|
|
| ###
| ###
| 0.3 |
2013-Mar-04 Mon
| 3.58
| 3.58
| 3.55
| 3.55
|
|
| 37.3
| 37.3
| ### |
2013-Mar-01 Fri
| ###
| ###
| 3.54
| 3.58
|
|
| 32.5
| 32.5
| 0.3 |
2013-Feb-28 Thu
| 3.54
| 3.55
| 3.53
| 3.55
|
|
| ###
| ###
| ### |
2013-Feb-27 Wed
| 3.53
| 3.54
| 3.53
| 3.54
| 25,854
| ###
| 71.8
| 71.8
| 0.3 |
2013-Feb-26 Tue
| 3.52
| 3.53
| 3.5
| 3.53
| 39,470
| ###
| ###
| ###
| 0.3 |
2013-Feb-25 Mon
| 3.54
| 3.54
| 3.52
| 3.54
| 45,880
| 161,956
| ###
| ###
| 0.3 |
2013-Feb-22 Fri
| 3.51
| 3.55
| 3.51
| 3.54
|
|
| ###
| ###
| 0.3 |
2013-Feb-21 Thu
| 3.56
| 3.56
| 3.5
| 3.5
| 70,670
| ###
| 34.6
| 34.6
| 0.3 |
2013-Feb-20 Wed
| 3.54
| 3.57
| 3.54
| 3.57
|
|
| ###
| ###
| 0.3 |
2013-Feb-19 Tue
| 3.52
| 3.54
| 3.52
| 3.54
|
|
| ###
| ###
| 0.3 |
2013-Feb-18 Mon
| 3.51
| 3.55
| 3.51
| 3.52
| 56,524
| 199,529
| 73.2
| 73.2
| ### |
2013-Feb-15 Fri
| 3.51
| 3.54
| 3.5
| 3.51
|
|
| ###
| ###
| ### |
2013-Feb-14 Thu
| 3.5
| 3.52
| 3.5
| 3.52
| 114,044
| ###
| 72.7
| 72.7
| ### |
2013-Feb-13 Wed
| 3.51
| 3.52
| 3.5
| 3.52
| 34,485
| 121,042
| ###
| ###
| ### |
2013-Feb-12 Tue
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2013-Feb-11 Mon
| 3.47
| 3.5
| 3.46
| 3.47
|
|
| ###
| ###
| 0.2 |
2013-Feb-08 Fri
| 3.44
| 3.48
| 3.44
| 3.48
| 60,520
| ###
| 77.1
| 77.1
| 0.2 |
2013-Feb-07 Thu
| 3.46
| 3.46
| 3.44
| 3.46
|
|
| ###
| ###
| 0.2 |
2013-Feb-06 Wed
| 3.4
| 3.44
| 3.4
| 3.42
|
|
| 72.5
| 72.5
| 0.2 |
2013-Feb-05 Tue
| ###
| 3.42
| ###
| 3.4
| 48,040
| 82,148
| ###
| ###
| 0.2 |
2013-Feb-04 Mon
| 3.43
| 3.47
| 3.42
| 3.43
|
|
| 78.3
| 78.3
| 0.2 |
2013-Feb-01 Fri
| ###
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2013-Jan-31 Thu
| ###
| ###
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2013-Jan-30 Wed
| ###
| ###
| ###
| ###
| 55,589
| 0
| ###
| ###
| 0.0 |
2013-Jan-29 Tue
| 3.29
| ###
| 3.28
| ###
| 47,586
| 78,041
| ###
| ###
| 0.0 |
2013-Jan-25 Fri
| 3.28
| 3.29
| 3.27
| 3.28
|
|
| ###
| ###
| 0.2 |
2013-Jan-24 Thu
| 3.26
| 3.26
| 3.25
| 3.26
| 27,323
| ###
| 69.1
| 69.1
| 0.2 |
2013-Jan-23 Wed
| 3.21
| 3.25
| 3.21
| 3.25
|
|
| ###
| ###
| 0.2 |
2013-Jan-22 Tue
| 3.21
| 3.25
| ###
| 3.21
|
|
| 78.3
| 78.3
| ### |
2013-Jan-21 Mon
| 3.21
| 3.24
| 3.21
| 3.24
| 10,450
| ###
| 78.0
| 78.0
| ### |
2013-Jan-18 Fri
| 3.2
| 3.2
| 3.2
| 3.2
| 17,750
| ###
| 70.5
| 70.5
| 0.2 |
2013-Jan-17 Thu
| ###
| 3.2
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2013-Jan-16 Wed
| ###
| 3.2
| ###
| 3.2
| 22,629
| ###
| 74.1
| 74.1
| 0.2 |
2013-Jan-15 Tue
| ###
| 3.2
| ###
| ###
| 34,550
| 55,280
| 24.5
| 24.5
| 0.0 |
2013-Jan-14 Mon
| ###
| 3.2
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2013-Jan-11 Fri
| 3.2
| 3.2
| ###
| ###
| 35,729
| ###
| ###
| ###
| 0.0 |
2013-Jan-10 Thu
| ###
| 3.2
| ###
| 3.2
| 22,385
| ###
| 70.3
| 70.3
| 0.2 |
2013-Jan-09 Wed
| ###
| ###
| ###
| ###
| 3,125
| 0
| 70.6
| 70.6
| 0.0 |
2013-Jan-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-07 Mon
| ###
| ###
| ###
| ###
|
|
| 34.6
| 34.6
| 0.0 |
2013-Jan-04 Fri
| ###
| ###
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2013-Jan-03 Thu
| ###
| ###
| ###
| ###
| 73,847
| 0
| 74.7
| 74.7
| 0.0 |
2013-Jan-02 Wed
| ###
| ###
| ###
| ###
| 49,352
| 0
| ###
| ###
| 0.0 |
2012-Dec-31 Mon
| ###
| ###
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2012-Dec-28 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Dec-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-24 Mon
| ###
| ###
| ###
| ###
| 11,946
| 0
| 81.1
| 81.1
| 0.0 |
2012-Dec-21 Fri
| ###
| ###
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2012-Dec-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-19 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Dec-18 Tue
| ###
| ###
| ###
| ###
| 22,980
| 0
| ###
| ###
| 0.0 |
2012-Dec-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-12 Wed
| ###
| ###
| ###
| ###
| 26,285
| 0
| 75.7
| 75.7
| 0.0 |
2012-Dec-11 Tue
| ###
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2012-Dec-10 Mon
| ###
| ###
| ###
| ###
| 40,647
| 0
| 31.4
| 31.4
| 0.0 |
2012-Dec-07 Fri
| ###
| ###
| ###
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2012-Dec-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-04 Tue
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-03 Mon
| ###
| ###
| ###
| ###
| 41,344
| 0
| 75.8
| 75.8
| 0.0 |
2012-Nov-30 Fri
| ###
| ###
| ###
| ###
| 36,520
| 0
| 64.7
| 64.7
| 0.0 |
2012-Nov-29 Thu
| ###
| ###
| ###
| ###
| 27,977
| 0
| 75.2
| 75.2
| 0.0 |
2012-Nov-28 Wed
| ###
| ###
| ###
| ###
| 20,170
| 0
| 32.0
| 32.0
| 0.0 |
2012-Nov-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-26 Mon
| ###
| ###
| ###
| ###
| 15,140
| 0
| ###
| ###
| 0.0 |
2012-Nov-23 Fri
| ###
| ###
| ###
| ###
| 9,275
| 0
| ###
| ###
| 0.0 |
2012-Nov-22 Thu
| ###
| ###
| ###
| ###
| 41,076
| 0
| 69.9
| 69.9
| 0.0 |
2012-Nov-21 Wed
| ###
| ###
| ###
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2012-Nov-20 Tue
| ###
| ###
| ###
| ###
| 9,674
| 0
| ###
| ###
| 0.0 |
2012-Nov-19 Mon
| ###
| ###
| 3
| ###
| 126,620
| ###
| 22.8
| 22.8
| 0.0 |
2012-Nov-16 Fri
| ###
| ###
| ###
| ###
| 42,550
| 0
| ###
| ###
| 0.0 |
2012-Nov-15 Thu
| ###
| ###
| ###
| ###
| 57,950
| 0
| ###
| ###
| 0.0 |
2012-Nov-14 Wed
| ###
| ###
| ###
| ###
| 43,750
| 0
| ###
| ###
| 0.0 |
2012-Nov-13 Tue
| ###
| ###
| ###
| ###
| 51,640
| 0
| 40.3
| 40.3
| 0.0 |
2012-Nov-12 Mon
| ###
| ###
| ###
| ###
| 93,552
| 0
| 72.9
| 72.9
| 0.0 |
2012-Nov-09 Fri
| ###
| ###
| ###
| ###
| 71,070
| 0
| ###
| ###
| 0.0 |
2012-Nov-08 Thu
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2012-Nov-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-06 Tue
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2012-Nov-05 Mon
| ###
| ###
| ###
| ###
| 51,129
| 0
| ###
| ###
| 0.0 |
2012-Nov-02 Fri
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2012-Nov-01 Thu
| ###
| ###
| ###
| ###
|
|
| 36.1
| 36.1
| 0.0 |
2012-Oct-31 Wed
| ###
| ###
| ###
| ###
| 81,878
| 0
| ###
| ###
| 0.0 |
2012-Oct-30 Tue
| ###
| ###
| 3
| ###
| 40,982
| 61,473
| 76.2
| 76.2
| 0.0 |
2012-Oct-29 Mon
| 3
| ###
| 3
| ###
| 38,353
| 57,529
| 82.3
| 82.3
| 0.0 |
2012-Oct-26 Fri
| ###
| ###
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2012-Oct-25 Thu
| ###
| ###
| ###
| ###
| 32,840
| 0
| ###
| ###
| 0.0 |
2012-Oct-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-18 Thu
| ###
| ###
| ###
| ###
| 39,244
| 0
| 74.4
| 74.4
| 0.0 |
2012-Oct-17 Wed
| ###
| ###
| ###
| ###
| 52,586
| 0
| ###
| ###
| 0.0 |
2012-Oct-16 Tue
| ###
| ###
| 3
| ###
| 15,750
| 23,625
| ###
| ###
| 0.0 |
2012-Oct-15 Mon
| ###
| ###
| ###
| ###
| 46,752
| 0
| 73.6
| 73.6
| 0.0 |
2012-Oct-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-11 Thu
| ###
| ###
| ###
| ###
| 30,250
| 0
| ###
| ###
| 0.0 |
2012-Oct-10 Wed
| ###
| ###
| ###
| ###
| 23,670
| 0
| 75.7
| 75.7
| 0.0 |
2012-Oct-09 Tue
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2012-Oct-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-05 Fri
| 3
| ###
| 3
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2012-Oct-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-03 Wed
| ###
| ###
| ###
| ###
| 254,388
| 0
| ###
| ###
| 0.0 |
2012-Oct-02 Tue
| ###
| ###
| ###
| ###
| 22,050
| 0
| ###
| ###
| 0.0 |
2012-Oct-01 Mon
| 2.89
| 2.89
| 2.89
| 2.89
| 0
|
|
|
| ### |
2012-Sep-28 Fri
| ###
| ###
| 2.89
| 2.89
|
|
| ###
| ###
| ### |
2012-Sep-27 Thu
| 2.88
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-26 Wed
| 2.88
| 2.88
| 2.88
| 2.88
| 0
|
|
|
| 0.2 |
2012-Sep-25 Tue
| 2.87
| 2.88
| 2.87
| 2.88
|
|
| ###
| ###
| 0.2 |
2012-Sep-24 Mon
| 2.87
| ###
| 2.87
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-21 Fri
| ###
| ###
| 2.88
| 2.88
|
|
| ###
| ###
| 0.2 |
2012-Sep-20 Thu
| ###
| ###
| 2.89
| 2.89
| 46,446
| ###
| ###
| ###
| ### |
2012-Sep-19 Wed
| 2.89
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-18 Tue
| 2.89
| 2.89
| 2.89
| 2.89
|
|
| 69.2
| 69.2
| ### |
2012-Sep-17 Mon
| 2.89
| 2.89
| 2.89
| 2.89
|
|
| 72.6
| 72.6
| ### |
2012-Sep-14 Fri
| ###
| ###
| 2.88
| 2.88
|
|
| ###
| ###
| 0.2 |
2012-Sep-13 Thu
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2012-Sep-12 Wed
| 2.89
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-11 Tue
| 2.88
| 2.89
| 2.88
| 2.89
| 9,188
| ###
| ###
| ###
| ### |
2012-Sep-10 Mon
| 2.88
| 2.88
| 2.86
| 2.88
| 16,653
| ###
| 72.1
| 72.1
| 0.2 |
2012-Sep-07 Fri
| ###
| ###
| 2.87
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2012-Sep-06 Thu
| 2.85
| 2.86
| 2.85
| 2.86
|
|
| 70.0
| 70.0
| 0.2 |
2012-Sep-05 Wed
| 2.86
| 2.86
| 2.84
| 2.84
|
|
| ###
| ###
| 0.2 |
2012-Sep-04 Tue
| 2.87
| 2.88
| 2.85
| 2.88
| 50,070
| 143,450
| ###
| ###
| 0.2 |
2012-Sep-03 Mon
| 2.86
| 2.88
| 2.86
| 2.87
| 34,771
| ###
| ###
| ###
| ### |
2012-Aug-31 Fri
| 2.84
| 2.86
| 2.84
| 2.86
| 28,450
| 81,082
| ###
| ###
| 0.2 |
2012-Aug-30 Thu
| 2.84
| 2.85
| 2.83
| 2.83
| 46,442
| ###
| 39.9
| 39.9
| 0.2 |
2012-Aug-29 Wed
| 2.85
| 2.85
| 2.84
| 2.84
|
|
| 30.3
| 30.3
| 0.2 |
2012-Aug-28 Tue
| 2.84
| 2.84
| 2.82
| 2.83
|
|
| 32.0
| 32.0
| 0.2 |
2012-Aug-27 Mon
| 2.83
| 2.85
| 2.83
| 2.85
|
|
| ###
| ###
| ### |
2012-Aug-24 Fri
| 2.81
| 2.83
| 2.8
| 2.83
| 45,688
| ###
| 77.9
| 77.9
| 0.2 |
2012-Aug-23 Thu
| 2.85
| 2.85
| 2.82
| 2.82
|
|
| 21.2
| 21.2
| ### |
2012-Aug-22 Wed
| 2.84
| 2.85
| 2.83
| 2.85
| 27,255
| ###
| 75.8
| 75.8
| ### |
2012-Aug-21 Tue
| 2.81
| 2.83
| 2.81
| 2.83
|
|
| ###
| ###
| 0.2 |
2012-Aug-20 Mon
| 2.81
| 2.82
| 2.81
| 2.81
|
|
| 69.0
| 69.0
| ### |
2012-Aug-17 Fri
| 2.79
| 2.81
| 2.79
| 2.8
| 20,550
| ###
| 62.5
| 62.5
| 0.2 |
2012-Aug-16 Thu
| 2.78
| 2.82
| 2.77
| 2.82
|
|
| ###
| ###
| ### |
2012-Aug-15 Wed
| 2.8
| 2.8
| 2.79
| 2.8
| 14,450
| 40,387
| ###
| ###
| 0.2 |
2012-Aug-14 Tue
| 2.8
| 2.81
| 2.78
| 2.8
| 118,756
| 331,923
| 73.3
| 73.3
| 0.2 |
2012-Aug-13 Mon
| 2.8
| 2.82
| 2.78
| 2.8
| 59,224
| 165,827
| 73.8
| 73.8
| 0.2 |
2012-Aug-10 Fri
| 2.79
| 2.79
| 2.78
| 2.78
|
|
| ###
| ###
| 0.2 |
2012-Aug-09 Thu
| 2.8
| 2.81
| 2.78
| 2.81
|
|
| ###
| ###
| ### |
2012-Aug-08 Wed
| 2.77
| 2.8
| 2.77
| 2.8
|
|
| ###
| ###
| 0.2 |
2012-Aug-07 Tue
| 2.77
| 2.78
| 2.74
| 2.77
| 62,374
| 172,152
| ###
| ###
| 0.2 |
2012-Aug-06 Mon
| 2.75
| 2.76
| 2.74
| 2.76
|
|
| ###
| ###
| 0.2 |
2012-Aug-03 Fri
| 2.73
| 2.73
| 2.71
| 2.71
|
|
| ###
| ###
| ### |
2012-Aug-02 Thu
| 2.73
| 2.74
| 2.73
| 2.74
|
|
| 69.1
| 69.1
| 0.2 |
2012-Aug-01 Wed
| 2.7
| 2.72
| 2.7
| 2.72
|
|
| ###
| ###
| 0.2 |
2012-Jul-30 Mon
| ###
| 2.7
| ###
| 2.7
|
|
| 74.7
| 74.7
| 0.2 |
2012-Jul-27 Fri
| ###
| ###
| ###
| ###
| 150,587
| 0
| ###
| ###
| 0.0 |
2012-Jul-26 Thu
| ###
| ###
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2012-Jul-25 Wed
| ###
| ###
| ###
| ###
| 104,959
| 0
| 20.8
| 20.8
| 0.0 |
2012-Jul-24 Tue
| ###
| 2.71
| ###
| 2.71
|
|
| 82.9
| 82.9
| ### |
2012-Jul-23 Mon
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-20 Fri
| ###
| 2.71
| ###
| 2.71
|
|
| ###
| ###
| ### |
2012-Jul-19 Thu
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2012-Jul-18 Wed
| ###
| ###
| ###
| ###
| 60,220
| 0
| 31.1
| 31.1
| 0.0 |
2012-Jul-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-13 Fri
| ###
| ###
| ###
| ###
| 19,329
| 0
| ###
| ###
| 0.0 |
2012-Jul-12 Thu
| ###
| ###
| ###
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2012-Jul-11 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Jul-10 Tue
| ###
| ###
| ###
| ###
| 25,450
| 0
| ###
| ###
| 0.0 |
2012-Jul-09 Mon
| ###
| ###
| 2.58
| ###
| 61,150
| 78,883
| 78.4
| 78.4
| 0.0 |
2012-Jul-06 Fri
| ###
| ###
| 2.58
| 2.58
| 28,070
| ###
| 16.6
| 16.6
| 0.2 |
2012-Jul-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-04 Wed
| 2.59
| ###
| 2.59
| ###
| 18,223
| ###
| ###
| ###
| 0.0 |
2012-Jul-03 Tue
| 2.58
| ###
| 2.58
| 2.58
|
|
| 73.5
| 73.5
| 0.2 |
2012-Jul-02 Mon
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2012-Jun-29 Fri
| 2.55
| ###
| 2.55
| ###
| 38,574
| 49,181
| 71.2
| 71.2
| 0.0 |
2012-Jun-28 Thu
| 2.55
| ###
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
2012-Jun-27 Wed
| 2.49
| 2.49
| 2.49
| 2.49
|
|
| ###
| ###
| 0.2 |
2012-Jun-26 Tue
| 2.49
| 2.5
| 2.48
| 2.48
|
|
| 33.0
| 33.0
| 0.2 |
2012-Jun-25 Mon
| 2.53
| 2.53
| 2.49
| 2.49
| 59,275
| 148,780
| 28.5
| 28.5
| 0.2 |
2012-Jun-22 Fri
| 2.52
| 2.53
| 2.51
| 2.51
|
|
| ###
| ###
| ### |
2012-Jun-21 Thu
| 2.57
| 2.57
| 2.47
| 2.47
| 354,683
| ###
| ###
| ###
| ### |
2012-Jun-20 Wed
| 2.55
| 2.57
| 2.54
| 2.57
| 59,170
| 151,179
| ###
| ###
| ### |
2012-Jun-19 Tue
| 2.56
| 2.57
| 2.54
| 2.54
|
|
| ###
| ###
| ### |
2012-Jun-18 Mon
| 2.56
| 2.58
| 2.54
| 2.54
|
|
| ###
| ###
| ### |
2012-Jun-15 Fri
| 2.56
| 2.56
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
2012-Jun-14 Thu
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2012-Jun-13 Wed
| 2.57
| 2.57
| 2.56
| 2.56
|
|
| ###
| ###
| 0.2 |
2012-Jun-12 Tue
| 2.55
| 2.56
| 2.55
| 2.56
|
|
| 78.0
| 78.0
| 0.2 |
2012-Jun-08 Fri
| 2.55
| 2.55
| 2.54
| 2.54
| 12,374
| ###
| ###
| ###
| ### |
2012-Jun-07 Thu
| 2.55
| 2.55
| 2.54
| 2.54
| 35,258
| ###
| ###
| ###
| ### |
2012-Jun-06 Wed
| 2.55
| 2.55
| 2.55
| 2.55
| 0
|
|
|
| 0.2 |
2012-Jun-05 Tue
| 2.55
| 2.55
| 2.55
| 2.55
| 2,880
| 7,343
| 67.5
| 67.5
| 0.2 |
2012-Jun-04 Mon
| 2.57
| 2.57
| 2.57
| 2.57
| 0
|
|
|
| ### |
2012-Jun-01 Fri
| 2.57
| 2.57
| 2.57
| 2.57
| 0
|
|
|
| ### |
2012-May-31 Thu
| 2.55
| 2.57
| 2.52
| 2.57
| 15,689
| 39,928
| ###
| ###
| ### |
2012-May-30 Wed
| 2.54
| 2.55
| 2.54
| 2.55
|
|
| 73.9
| 73.9
| 0.2 |
2012-May-29 Tue
| 2.56
| 2.56
| 2.52
| 2.53
|
|
| 15.6
| 15.6
| ### |
2012-May-28 Mon
| 2.57
| 2.57
| 2.56
| 2.57
| 12,328
| 31,621
| ###
| ###
| ### |
2012-May-25 Fri
| 2.58
| 2.58
| 2.56
| 2.56
| 17,374
| 44,651
| 26.1
| 26.1
| 0.2 |
2012-May-24 Thu
| ###
| ###
| 2.58
| 2.58
| 2,884
| 3,720
| ###
| ###
| 0.2 |
2012-May-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-21 Mon
| ###
| ###
| 2.56
| 2.56
|
|
| 21.5
| 21.5
| 0.2 |
2012-May-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-17 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-May-16 Wed
| 2.75
| 2.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-15 Tue
| 2.73
| 2.75
| 2.7
| 2.75
| 68,987
| 187,989
| 84.6
| 84.6
| ### |
2012-May-14 Mon
| 2.8
| 2.82
| 2.77
| 2.81
|
|
| 78.6
| 78.6
| ### |
2012-May-11 Fri
| 2.79
| 2.8
| 2.79
| 2.8
| 11,178
| 31,242
| 73.2
| 73.2
| 0.2 |
2012-May-10 Thu
| 2.76
| 2.8
| 2.73
| 2.8
|
|
| 78.2
| 78.2
| 0.2 |
2012-May-09 Wed
| 2.8
| 2.8
| 2.78
| 2.78
|
|
| ###
| ###
| 0.2 |
2012-May-08 Tue
| 2.85
| 2.85
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
2012-May-07 Mon
| 2.81
| 2.85
| 2.81
| 2.85
| 37,250
| ###
| 90.6
| 90.6
| ### |
2012-May-04 Fri
| 2.82
| 2.85
| 2.82
| 2.85
|
|
| ###
| ###
| ### |
2012-May-03 Thu
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
2012-May-02 Wed
| 2.76
| 2.8
| 2.76
| 2.78
| 24,624
| 68,454
| 76.2
| 76.2
| 0.2 |
2012-May-01 Tue
| 2.76
| 2.78
| 2.75
| 2.77
| 41,758
| ###
| ###
| ###
| 0.2 |
2012-Apr-30 Mon
| 2.75
| 2.75
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
2012-Apr-27 Fri
| 2.75
| 2.75
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
2012-Apr-26 Thu
| 2.73
| 2.73
| 2.72
| 2.73
| 18,375
| 50,071
| ###
| ###
| ### |
2012-Apr-24 Tue
| 2.71
| 2.75
| 2.71
| 2.72
| 48,856
| 133,376
| ###
| ###
| 0.2 |
2012-Apr-23 Mon
| 2.75
| 2.75
| 2.75
| 2.75
| 7,779
| ###
| ###
| ###
| ### |
2012-Apr-20 Fri
| 2.77
| 2.77
| 2.77
| 2.77
| 0
|
|
|
| 0.2 |
2012-Apr-19 Thu
| 2.77
| 2.77
| 2.72
| 2.77
| 11,170
| ###
| ###
| ###
| 0.2 |
2012-Apr-18 Wed
| 2.74
| 2.74
| 2.74
| 2.74
|
|
| ###
| ###
| 0.2 |
2012-Apr-17 Tue
| 2.7
| 2.7
| ###
| ###
| 11,546
| 15,587
| ###
| ###
| 0.0 |
2012-Apr-16 Mon
| 2.74
| 2.74
| 2.74
| 2.74
|
|
| ###
| ###
| 0.2 |
2012-Apr-13 Fri
| 2.71
| 2.71
| 2.7
| 2.7
| 10,783
| ###
| 26.3
| 26.3
| 0.2 |
2012-Apr-12 Thu
| 2.74
| 2.74
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2012-Apr-11 Wed
| 2.76
| 2.76
| 2.72
| 2.72
|
|
| ###
| ###
| 0.2 |
2012-Apr-10 Tue
| 2.77
| 2.78
| 2.76
| 2.78
| 30,353
| 84,077
| 79.5
| 79.5
| 0.2 |
2012-Apr-05 Thu
| 2.78
| 2.78
| 2.78
| 2.78
|
|
| 69.9
| 69.9
| 0.2 |
2012-Apr-04 Wed
| 2.7
| 2.75
| ###
| 2.75
|
|
| ###
| ###
| ### |
2012-Apr-03 Tue
| 2.74
| 2.74
| 2.74
| 2.74
|
|
| 72.1
| 72.1
| 0.2 |
2012-Apr-02 Mon
| 2.72
| 2.74
| 2.71
| 2.74
| 33,253
| ###
| 79.0
| 79.0
| 0.2 |
2012-Mar-30 Fri
| 2.71
| 2.71
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2012-Mar-29 Thu
| 2.73
| 2.73
| ###
| ###
| 50,122
| ###
| 14.2
| 14.2
| 0.0 |
2012-Mar-28 Wed
| 2.72
| 2.72
| 2.72
| 2.72
| 16,574
| 45,081
| 65.3
| 65.3
| 0.2 |
2012-Mar-27 Tue
| ###
| 2.7
| ###
| 2.7
| 16,750
| ###
| 72.3
| 72.3
| 0.2 |
2012-Mar-26 Mon
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2012-Mar-23 Fri
| ###
| ###
| ###
| ###
| 108,983
| 0
| ###
| ###
| 0.0 |
2012-Mar-22 Thu
| ###
| ###
| ###
| ###
| 13,847
| 0
| ###
| ###
| 0.0 |
2012-Mar-21 Wed
| ###
| ###
| ###
| ###
| 2,623
| 0
| 69.1
| 69.1
| 0.0 |
2012-Mar-20 Tue
| ###
| ###
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2012-Mar-19 Mon
| ###
| ###
| ###
| ###
| 35,483
| 0
| ###
| ###
| 0.0 |
2012-Mar-16 Fri
| ###
| ###
| ###
| ###
| 24,550
| 0
| ###
| ###
| 0.0 |
2012-Mar-15 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Mar-14 Wed
| ###
| ###
| ###
| ###
| 11,345
| 0
| 67.8
| 67.8
| 0.0 |
2012-Mar-13 Tue
| ###
| ###
| ###
| ###
| 41,874
| 0
| ###
| ###
| 0.0 |
2012-Mar-12 Mon
| ###
| ###
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2012-Mar-09 Fri
| ###
| ###
| ###
| ###
| 9,126
| 0
| ###
| ###
| 0.0 |
2012-Mar-08 Thu
| ###
| ###
| ###
| ###
| 25,182
| 0
| 68.5
| 68.5
| 0.0 |
2012-Mar-07 Wed
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2012-Mar-06 Tue
| ###
| ###
| ###
| ###
| 15,454
| 0
| ###
| ###
| 0.0 |
2012-Mar-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-02 Fri
| ###
| ###
| ###
| ###
| 24,270
| 0
| 71.9
| 71.9
| 0.0 |
2012-Mar-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-28 Tue
| ###
| ###
| ###
| ###
| 4,745
| 0
| 29.6
| 29.6
| 0.0 |
2012-Feb-27 Mon
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2012-Feb-24 Fri
| ###
| ###
| ###
| ###
| 7,451
| 0
| ###
| ###
| 0.0 |
2012-Feb-23 Thu
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
|