End of day Prices (full format), 600 Days for (WSA) WESTERN AREAS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2012-Oct-02 Tue
| 4.23
| 4.5
| 4.23
| 4.46
|
|
| 94.0
| 94.0
| 0.3 |
2012-Oct-01 Mon
| ###
| 4.28
| ###
| 4.24
| 173,757
| ###
| 83.7
| 83.7
| 0.3 |
2012-Sep-28 Fri
| ###
| ###
| ###
| 4.27
|
|
| 86.1
| 86.1
| ### |
2012-Sep-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-26 Wed
| ###
| 4.22
| ###
| ###
| 649,425
| 1,370,286
| 28.2
| 28.2
| 0.0 |
2012-Sep-25 Tue
| 4.28
| ###
| ###
| 4.27
|
|
| 33.1
| 33.1
| ### |
2012-Sep-24 Mon
| ###
| ###
| 4.29
| ###
| 319,377
| ###
| ###
| ###
| 0.0 |
2012-Sep-21 Fri
| 4.45
| 4.46
| ###
| ###
| 687,258
| 1,532,585
| ###
| ###
| 0.0 |
2012-Sep-20 Thu
| 4.53
| 4.53
| 4.42
| 4.46
| 832,175
| 3,723,983
| 18.9
| 18.9
| 0.3 |
2012-Sep-19 Wed
| ###
| 4.55
| 4.27
| 4.5
|
|
| ###
| ###
| ### |
2012-Sep-18 Tue
| 4.4
| 4.47
| ###
| 4.42
|
|
| ###
| ###
| 0.3 |
2012-Sep-17 Mon
| 4.53
| 4.54
| 4.43
| 4.48
|
|
| ###
| ###
| ### |
2012-Sep-14 Fri
| ###
| 4.585
| ###
| 4.55
| 1,545,984
| ###
| 87.5
| 87.5
| 0.3 |
2012-Sep-13 Thu
| 4.2
| 4.23
| ###
| ###
|
|
| 16.8
| 16.8
| 0.0 |
2012-Sep-12 Wed
| 4.2
| 4.27
| ###
| 4.2
| 922,873
| ###
| ###
| ###
| ### |
2012-Sep-11 Tue
| ###
| 4.22
| ###
| 4.2
|
|
| ###
| ###
| ### |
2012-Sep-10 Mon
| ###
| 4.22
| ###
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2012-Sep-07 Fri
| 4
| 4.24
| ###
| ###
| 672,121
| ###
| ###
| ###
| 0.0 |
2012-Sep-06 Thu
| 3.79
| ###
| 3.77
| ###
| 1,084,244
| ###
| 90.6
| 90.6
| 0.0 |
2012-Sep-05 Wed
| 3.82
| 3.84
| ###
| 3.74
|
|
| ###
| ###
| 0.3 |
2012-Sep-04 Tue
| ###
| 4
| 3.84
| 3.86
| 460,055
| ###
| ###
| ###
| 0.3 |
2012-Sep-03 Mon
| ###
| 4
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-31 Fri
| ###
| ###
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2012-Aug-30 Thu
| ###
| ###
| ###
| 4
|
|
| 24.9
| 24.9
| 0.3 |
2012-Aug-29 Wed
| ###
| ###
| ###
| ###
| 475,356
| 0
| 85.9
| 85.9
| 0.0 |
2012-Aug-28 Tue
| 4.29
| 4.29
| ###
| 4.25
|
|
| ###
| ###
| ### |
2012-Aug-27 Mon
| 4.25
| ###
| 4.23
| 4.26
|
|
| 76.8
| 76.8
| 0.3 |
2012-Aug-24 Fri
| 4.27
| ###
| ###
| 4.26
| 639,655
| 0
| 33.1
| 33.1
| 0.3 |
2012-Aug-23 Thu
| ###
| 4.24
| ###
| 4.22
| 566,442
| 1,200,857
| ###
| ###
| ### |
2012-Aug-22 Wed
| 4.25
| 4.25
| ###
| ###
| 689,583
| ###
| 17.5
| 17.5
| 0.0 |
2012-Aug-21 Tue
| ###
| ###
| 4.21
| 4.25
| 402,548
| ###
| 15.2
| 15.2
| ### |
2012-Aug-20 Mon
| ###
| 4.48
| 4.275
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2012-Aug-17 Fri
| ###
| ###
| ###
| 4.23
| 636,189
| 0
| 76.1
| 76.1
| 0.3 |
2012-Aug-16 Thu
| ###
| ###
| ###
| ###
| 514,486
| 0
| 91.8
| 91.8
| 0.0 |
2012-Aug-15 Wed
| ###
| 4.2
| ###
| ###
| 487,987
| 1,024,772
| ###
| ###
| 0.0 |
2012-Aug-14 Tue
| 4.2
| 4.2
| ###
| ###
| 581,844
| 1,221,872
| ###
| ###
| 0.0 |
2012-Aug-13 Mon
| 4
| ###
| 4
| ###
| 685,455
| ###
| ###
| ###
| 0.0 |
2012-Aug-10 Fri
| ###
| ###
| 3.88
| 4
| 696,653
| ###
| 83.0
| 83.0
| 0.3 |
2012-Aug-09 Thu
| 3.77
| ###
| 3.745
| ###
| 1,125,650
| 2,107,779
| ###
| ###
| 0.0 |
2012-Aug-08 Wed
| ###
| 3.77
| ###
| 3.76
| 1,249,686
| 2,355,658
| 92.9
| 92.9
| 0.3 |
2012-Aug-07 Tue
| 3.55
| ###
| 3.55
| ###
| 391,728
| ###
| ###
| ###
| 0.0 |
2012-Aug-06 Mon
| ###
| ###
| 3.53
| 3.56
|
|
| 19.5
| 19.5
| 0.3 |
2012-Aug-03 Fri
| 3.52
| 3.59
| 3.48
| 3.5
| 624,340
| 2,207,041
| 26.7
| 26.7
| 0.3 |
2012-Aug-02 Thu
| 3.55
| ###
| 3.5
| ###
| 551,625
| 965,343
| ###
| ###
| 0.0 |
2012-Aug-01 Wed
| 3.55
| 3.58
| 3.53
| 3.56
| 1,103,255
| 3,922,071
| ###
| ###
| 0.3 |
2012-Jul-30 Mon
| ###
| ###
| 3.56
| 3.58
|
|
| 25.9
| 25.9
| 0.3 |
2012-Jul-27 Fri
| ###
| ###
| 3.56
| ###
| 839,646
| ###
| 24.1
| 24.1
| 0.0 |
2012-Jul-26 Thu
| ###
| ###
| 3.54
| 3.58
|
|
| ###
| ###
| 0.3 |
2012-Jul-25 Wed
| ###
| ###
| 3.54
| 3.59
| 1,305,448
| 2,310,642
| ###
| ###
| ### |
2012-Jul-24 Tue
| ###
| ###
| ###
| 3.78
| 1,658,041
| 0
| ###
| ###
| 0.3 |
2012-Jul-23 Mon
| ###
| ###
| 3.89
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2012-Jul-20 Fri
| ###
| ###
| ###
| ###
| 662,825
| 0
| ###
| ###
| 0.0 |
2012-Jul-19 Thu
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-18 Wed
| ###
| ###
| ###
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2012-Jul-17 Tue
| ###
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-13 Fri
| ###
| ###
| 3.83
| 3.89
|
|
| ###
| ###
| 0.3 |
2012-Jul-12 Thu
| ###
| ###
| 3.84
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2012-Jul-11 Wed
| ###
| ###
| 3.85
| ###
|
|
| 17.2
| 17.2
| 0.0 |
2012-Jul-10 Tue
| ###
| ###
| ###
| ###
| 662,581
| 0
| ###
| ###
| 0.0 |
2012-Jul-09 Mon
| ###
| ###
| ###
| ###
| 639,828
| 0
| 36.6
| 36.6
| 0.0 |
2012-Jul-06 Fri
| 4.21
| 4.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-05 Thu
| ###
| 4.26
| ###
| 4.25
| 910,147
| ###
| 89.6
| 89.6
| ### |
2012-Jul-04 Wed
| ###
| ###
| ###
| ###
| 2,313,727
| 0
| 82.7
| 82.7
| 0.0 |
2012-Jul-03 Tue
| ###
| ###
| ###
| ###
| 494,887
| 0
| 76.4
| 76.4
| 0.0 |
2012-Jul-02 Mon
| ###
| ###
| ###
| ###
| 1,113,187
| 0
| ###
| ###
| 0.0 |
2012-Jun-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-28 Thu
| ###
| ###
| ###
| ###
| 1,055,528
| 0
| ###
| ###
| 0.0 |
2012-Jun-27 Wed
| ###
| ###
| ###
| 4
| 1,239,082
| 0
| ###
| ###
| 0.3 |
2012-Jun-26 Tue
| 4.2
| 4.2
| ###
| ###
| 674,544
| 1,416,542
| 20.1
| 20.1
| 0.0 |
2012-Jun-25 Mon
| 4.22
| 4.25
| ###
| ###
| 852,353
| 1,811,250
| ###
| ###
| 0.0 |
2012-Jun-22 Fri
| ###
| ###
| ###
| 4.23
| 532,674
| 0
| 11.3
| 11.3
| 0.3 |
2012-Jun-21 Thu
| 4.41
| 4.45
| ###
| 4.41
|
|
| 80.8
| 80.8
| ### |
2012-Jun-20 Wed
| 4.58
| 4.59
| 4.42
| 4.5
|
|
| 20.1
| 20.1
| ### |
2012-Jun-19 Tue
| ###
| 4.655
| 4.54
| 4.58
|
|
| ###
| ###
| 0.3 |
2012-Jun-18 Mon
| 4.5
| ###
| 4.49
| ###
| 629,087
| ###
| ###
| ###
| 0.0 |
2012-Jun-15 Fri
| 4.49
| ###
| 4.41
| 4.48
| 319,341
| 704,146
| ###
| ###
| ### |
2012-Jun-14 Thu
| ###
| 4.56
| ###
| 4.47
|
|
| ###
| ###
| ### |
2012-Jun-13 Wed
| 4.43
| 4.43
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2012-Jun-12 Tue
| ###
| ###
| 4.43
| 4.43
| 844,570
| 1,870,722
| ###
| ###
| ### |
2012-Jun-08 Fri
| 4.54
| ###
| 4.47
| 4.53
|
|
| 40.4
| 40.4
| ### |
2012-Jun-07 Thu
| 4.53
| ###
| 4.47
| 4.48
|
|
| 26.0
| 26.0
| ### |
2012-Jun-06 Wed
| 4.49
| 4.58
| ###
| 4.47
| 408,777
| ###
| 25.3
| 25.3
| ### |
2012-Jun-05 Tue
| 4.29
| 4.47
| 4.29
| 4.45
|
|
| 88.9
| 88.9
| 0.3 |
2012-Jun-04 Mon
| 4.22
| ###
| 4.22
| ###
|
|
| 88.9
| 88.9
| 0.0 |
2012-Jun-01 Fri
| 4.52
| 4.52
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2012-May-31 Thu
| ###
| 4.48
| ###
| 4.45
|
|
| 77.9
| 77.9
| 0.3 |
2012-May-30 Wed
| 4.41
| 4.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-29 Tue
| 4.41
| 4.56
| ###
| 4.55
| 499,880
| 1,139,726
| ###
| ###
| 0.3 |
2012-May-28 Mon
| ###
| 4.4
| 4.27
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2012-May-25 Fri
| 4.27
| ###
| 4.21
| 4.27
| 349,651
| ###
| 74.8
| 74.8
| ### |
2012-May-24 Thu
| ###
| 4.4
| 4.25
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-23 Wed
| ###
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-22 Tue
| ###
| 4.52
| ###
| 4.42
|
|
| ###
| ###
| 0.3 |
2012-May-21 Mon
| 4.44
| 4.46
| ###
| 4.42
|
|
| ###
| ###
| 0.3 |
2012-May-18 Fri
| 4.43
| 4.51
| 4.29
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-17 Thu
| 4.5
| ###
| 4.48
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2012-May-16 Wed
| 4.51
| 4.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-15 Tue
| 4.53
| 4.55
| 4.47
| 4.51
|
|
| 40.0
| 40.0
| 0.3 |
2012-May-14 Mon
| 4.59
| ###
| 4.53
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-11 Fri
| 4.71
| 4.88
| ###
| ###
| 1,208,721
| 2,949,279
| 23.6
| 23.6
| 0.0 |
2012-May-10 Thu
| 4.49
| ###
| 4.48
| ###
| 1,095,677
| ###
| ###
| ###
| 0.0 |
2012-May-09 Wed
| 4.55
| ###
| 4.41
| 4.45
|
|
| ###
| ###
| 0.3 |
2012-May-08 Tue
| 4.52
| ###
| 4.5
| 4.57
|
|
| 79.7
| 79.7
| ### |
2012-May-07 Mon
| 4.75
| 4.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-04 Fri
| ###
| ###
| 4.8
| 4.85
| 961,943
| ###
| ###
| ###
| ### |
2012-May-03 Thu
| ###
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-01 Tue
| ###
| ###
| ###
| ###
| 984,257
| 0
| ###
| ###
| 0.0 |
2012-Apr-30 Mon
| ###
| ###
| ###
| ###
| 1,241,278
| 0
| ###
| ###
| 0.0 |
2012-Apr-27 Fri
| ###
| ###
| ###
| ###
| 806,671
| 0
| 24.5
| 24.5
| 0.0 |
2012-Apr-26 Thu
| ###
| ###
| ###
| ###
|
|
| 14.5
| 14.5
| 0.0 |
2012-Apr-24 Tue
| 5.28
| ###
| ###
| 5.25
|
|
| ###
| ###
| 0.4 |
2012-Apr-23 Mon
| 5.29
| ###
| 5.25
| 5.26
| 210,457
| 552,449
| ###
| ###
| 0.4 |
2012-Apr-20 Fri
| 5.28
| ###
| 5.27
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2012-Apr-19 Thu
| ###
| ###
| 5.26
| 5.28
| 334,623
| 880,058
| ###
| ###
| 0.4 |
2012-Apr-18 Wed
| 5.27
| 5.29
| ###
| 5.26
|
|
| ###
| ###
| 0.4 |
2012-Apr-17 Tue
| ###
| ###
| ###
| ###
|
|
| 17.1
| 17.1
| 0.0 |
2012-Apr-16 Mon
| 5.24
| ###
| 5.24
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-13 Fri
| ###
| ###
| 5.26
| 5.27
| 511,785
| ###
| 23.8
| 23.8
| ### |
2012-Apr-12 Thu
| 5.27
| ###
| 5.2
| 5.25
| 637,422
| ###
| 26.2
| 26.2
| 0.4 |
2012-Apr-11 Wed
| ###
| 5.4
| 5.29
| 5.29
| 310,958
| 1,662,070
| ###
| ###
| 0.4 |
2012-Apr-10 Tue
| ###
| 5.45
| ###
| 5.43
|
|
| 84.7
| 84.7
| 0.4 |
2012-Apr-05 Thu
| ###
| 5.54
| ###
| 5.5
| 962,252
| ###
| 89.7
| 89.7
| 0.4 |
2012-Apr-04 Wed
| ###
| 5.47
| 5.28
| 5.44
| 836,457
| 4,495,956
| ###
| ###
| 0.4 |
2012-Apr-03 Tue
| ###
| 5.42
| ###
| ###
| 445,986
| 1,208,622
| ###
| ###
| 0.0 |
2012-Apr-02 Mon
| ###
| 5.49
| ###
| ###
| 654,348
| 1,796,185
| ###
| ###
| 0.0 |
2012-Mar-30 Fri
| 5.44
| 5.54
| 5.42
| 5.42
| 427,029
| ###
| ###
| ###
| 0.4 |
2012-Mar-29 Thu
| ###
| ###
| 5.41
| 5.42
| 419,372
| ###
| ###
| ###
| 0.4 |
2012-Mar-28 Wed
| 5.57
| ###
| 5.57
| 5.59
| 353,881
| 985,558
| ###
| ###
| ### |
2012-Mar-27 Tue
| 5.58
| ###
| 5.51
| ###
| 267,646
| ###
| ###
| ###
| 0.0 |
2012-Mar-26 Mon
| 5.47
| 5.55
| 5.47
| 5.48
|
|
| 72.3
| 72.3
| ### |
2012-Mar-23 Fri
| 5.57
| 5.59
| ###
| 5.53
|
|
| ###
| ###
| ### |
2012-Mar-22 Thu
| 5.56
| 5.59
| 5.52
| 5.57
| 484,880
| ###
| 70.3
| 70.3
| 0.4 |
2012-Mar-21 Wed
| 5.49
| ###
| 5.46
| 5.55
| 439,188
| 1,198,983
| 78.9
| 78.9
| ### |
2012-Mar-20 Tue
| 5.58
| ###
| ###
| 5.52
|
|
| 25.5
| 25.5
| 0.4 |
2012-Mar-19 Mon
| 5.57
| ###
| 5.52
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-16 Fri
| ###
| ###
| 5.47
| 5.47
| 634,051
| 1,734,129
| 13.3
| 13.3
| ### |
2012-Mar-15 Thu
| ###
| ###
| 5.53
| 5.59
|
|
| ###
| ###
| ### |
2012-Mar-14 Wed
| ###
| 5.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-13 Tue
| ###
| ###
| 5.53
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-12 Mon
| 5.49
| 5.55
| 5.45
| 5.55
| 407,751
| ###
| 81.4
| 81.4
| ### |
2012-Mar-09 Fri
| 5.4
| 5.5
| ###
| 5.48
|
|
| ###
| ###
| ### |
2012-Mar-08 Thu
| ###
| 5.4
| 5.28
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-07 Wed
| 5.42
| 5.46
| 5.26
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2012-Mar-06 Tue
| 5.45
| 5.51
| 5.45
| 5.49
|
|
| ###
| ###
| 0.4 |
2012-Mar-05 Mon
| 5.54
| ###
| 5.29
| 5.44
| 1,045,350
| 2,764,950
| 17.9
| 17.9
| 0.4 |
2012-Mar-02 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Mar-01 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Feb-29 Wed
| ###
| 5.7
| 5.53
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-28 Tue
| ###
| ###
| 5.5
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2012-Feb-27 Mon
| ###
| 5.7
| 5.56
| 5.58
|
|
| ###
| ###
| 0.4 |
2012-Feb-24 Fri
| ###
| ###
| 5.56
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2012-Feb-23 Thu
| ###
| ###
| 5.49
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-22 Wed
| ###
| ###
| 5.49
| 5.57
|
|
| ###
| ###
| 0.4 |
2012-Feb-21 Tue
| 5.5
| ###
| 5.45
| ###
| 350,226
| ###
| 83.0
| 83.0
| 0.0 |
2012-Feb-20 Mon
| ###
| 5.5
| ###
| 5.5
|
|
| 82.4
| 82.4
| 0.4 |
2012-Feb-17 Fri
| 5.27
| ###
| 5.21
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-16 Thu
| 5.28
| ###
| 5.2
| 5.2
|
|
| 23.9
| 23.9
| ### |
2012-Feb-15 Wed
| 5.57
| 5.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-14 Tue
| 5.58
| 5.84
| 5.52
| 5.56
| 727,254
| ###
| ###
| ###
| 0.4 |
2012-Feb-13 Mon
| 5.79
| 5.79
| 5.71
| 5.75
|
|
| 23.3
| 23.3
| ### |
2012-Feb-10 Fri
| 5.84
| 5.84
| 5.73
| 5.74
| 276,344
| 1,598,650
| 19.3
| 19.3
| 0.4 |
2012-Feb-09 Thu
| 5.78
| 5.85
| 5.74
| 5.84
|
|
| ###
| ###
| 0.4 |
2012-Feb-08 Wed
| ###
| 5.79
| ###
| 5.78
|
|
| 79.5
| 79.5
| 0.4 |
2012-Feb-07 Tue
| 5.75
| 5.85
| ###
| ###
| 625,582
| 1,829,827
| 18.7
| 18.7
| 0.0 |
2012-Feb-06 Mon
| ###
| 5.84
| 5.53
| 5.84
|
|
| 90.1
| 90.1
| 0.4 |
2012-Feb-03 Fri
| 5.58
| ###
| 5.56
| ###
| 637,886
| 1,773,323
| 72.7
| 72.7
| 0.0 |
2012-Feb-02 Thu
| 5.52
| ###
| 5.51
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-01 Wed
| 5.5
| 5.56
| 5.44
| 5.53
| 695,825
| ###
| ###
| ###
| ### |
2012-Jan-31 Tue
| 5.45
| 5.57
| 5.43
| 5.52
|
|
| 80.8
| 80.8
| 0.4 |
2012-Jan-30 Mon
| 5.52
| 5.57
| 5.45
| 5.47
|
|
| ###
| ###
| ### |
2012-Jan-27 Fri
| 5.55
| 5.55
| 5.43
| 5.52
|
|
| ###
| ###
| 0.4 |
2012-Jan-25 Wed
| 5.45
| 5.52
| 5.21
| 5.44
|
|
| ###
| ###
| 0.4 |
2012-Jan-24 Tue
| ###
| ###
| 5.43
| 5.46
| 461,921
| ###
| ###
| ###
| ### |
2012-Jan-23 Mon
| 5.76
| 5.81
| ###
| ###
| 334,987
| ###
| 13.2
| 13.2
| 0.0 |
2012-Jan-20 Fri
| ###
| 5.78
| ###
| 5.78
| 1,379,356
| ###
| ###
| ###
| 0.4 |
2012-Jan-19 Thu
| 5.49
| 5.59
| 5.49
| 5.58
|
|
| ###
| ###
| 0.4 |
2012-Jan-18 Wed
| 5.23
| 5.47
| 5.23
| 5.47
|
|
| 93.5
| 93.5
| ### |
2012-Jan-17 Tue
| 5.23
| ###
| ###
| ###
| 327,273
| 0
| 81.9
| 81.9
| 0.0 |
2012-Jan-16 Mon
| 5.2
| 5.24
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2012-Jan-13 Fri
| 5.22
| ###
| ###
| 5.29
|
|
| ###
| ###
| 0.4 |
2012-Jan-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-11 Wed
| ###
| 5.22
| ###
| 5.2
| 579,481
| 1,512,445
| ###
| ###
| ### |
2012-Jan-10 Tue
| ###
| ###
| ###
| ###
| 593,342
| 0
| 16.3
| 16.3
| 0.0 |
2012-Jan-09 Mon
| ###
| ###
| ###
| ###
| 508,757
| 0
| ###
| ###
| 0.0 |
2012-Jan-06 Fri
| ###
| 5.23
| ###
| ###
| 425,278
| ###
| ###
| ###
| 0.0 |
2012-Jan-05 Thu
| 5.23
| ###
| 5.22
| 5.22
| 861,147
| ###
| 28.6
| 28.6
| 0.4 |
2012-Jan-04 Wed
| 5.27
| 5.485
| 5.27
| ###
| 446,947
| 2,403,457
| ###
| ###
| 0.0 |
2012-Jan-03 Tue
| 5.21
| 5.24
| ###
| 5.22
|
|
| 68.9
| 68.9
| 0.4 |
2011-Dec-30 Fri
| ###
| ###
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2011-Dec-29 Thu
| 5.25
| 5.28
| ###
| ###
| 521,229
| 1,376,044
| ###
| ###
| 0.0 |
2011-Dec-28 Wed
| ###
| 5.45
| ###
| 5.21
|
|
| ###
| ###
| 0.4 |
2011-Dec-23 Fri
| ###
| 5.42
| 5.23
| 5.29
| 225,743
| 1,202,081
| 22.4
| 22.4
| 0.4 |
2011-Dec-22 Thu
| ###
| ###
| ###
| 5.28
| 310,854
| 0
| ###
| ###
| 0.4 |
2011-Dec-21 Wed
| 5.44
| 5.45
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2011-Dec-20 Tue
| ###
| 5.28
| ###
| 5.27
|
|
| 90.9
| 90.9
| ### |
2011-Dec-19 Mon
| ###
| ###
| ###
| ###
|
|
| 90.2
| 90.2
| 0.0 |
2011-Dec-16 Fri
| ###
| 5.21
| ###
| ###
| 365,322
| ###
| ###
| ###
| 0.0 |
2011-Dec-15 Thu
| 5.25
| 5.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-14 Wed
| 5.26
| ###
| 5.24
| ###
| 631,677
| ###
| 77.8
| 77.8
| 0.0 |
2011-Dec-13 Tue
| 5.42
| 5.43
| 5.28
| 5.28
| 440,827
| 2,360,628
| 13.5
| 13.5
| 0.4 |
2011-Dec-12 Mon
| ###
| ###
| 5.45
| 5.47
|
|
| 15.7
| 15.7
| ### |
2011-Dec-09 Fri
| 5.51
| ###
| 5.42
| 5.53
| 393,476
| ###
| 77.0
| 77.0
| ### |
2011-Dec-08 Thu
| ###
| ###
| 5.53
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2011-Dec-07 Wed
| 5.7
| 5.7
| 5.59
| ###
| 574,150
| 3,241,076
| 19.8
| 19.8
| 0.0 |
2011-Dec-06 Tue
| 5.75
| 5.77
| 5.55
| 5.55
| 665,374
| ###
| ###
| ###
| ### |
2011-Dec-05 Mon
| 5.78
| 5.79
| 5.72
| 5.72
|
|
| 21.7
| 21.7
| 0.4 |
2011-Dec-02 Fri
| 5.84
| 5.84
| ###
| 5.71
| 944,942
| ###
| ###
| ###
| 0.4 |
2011-Dec-01 Thu
| 5.76
| 5.85
| 5.7
| 5.85
|
|
| ###
| ###
| 0.4 |
2011-Nov-30 Wed
| 5.74
| 5.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-29 Tue
| 5.74
| 5.77
| 5.54
| 5.72
| 498,029
| 2,816,353
| 30.0
| 30.0
| 0.4 |
2011-Nov-28 Mon
| 5.4
| ###
| 5.4
| ###
| 489,654
| ###
| ###
| ###
| 0.0 |
2011-Nov-25 Fri
| ###
| ###
| ###
| ###
| 448,343
| 0
| 93.6
| 93.6
| 0.0 |
2011-Nov-24 Thu
| ###
| ###
| ###
| 5.25
|
|
| ###
| ###
| 0.4 |
2011-Nov-23 Wed
| 5.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-22 Tue
| 5.4
| 5.57
| ###
| 5.53
| 258,878
| 720,975
| 87.4
| 87.4
| ### |
2011-Nov-21 Mon
| 5.5
| 5.56
| 5.46
| 5.56
|
|
| 85.7
| 85.7
| 0.4 |
2011-Nov-18 Fri
| 5.55
| 5.57
| 5.43
| 5.51
| 461,722
| 2,539,471
| ###
| ###
| ### |
2011-Nov-17 Thu
| ###
| 5.74
| 5.59
| ###
| 503,228
| 2,850,786
| 72.1
| 72.1
| 0.0 |
2011-Nov-16 Wed
| 5.78
| ###
| ###
| ###
| 492,524
| 0
| 21.7
| 21.7
| 0.0 |
2011-Nov-15 Tue
| 5.84
| 5.86
| 5.71
| 5.8
| 530,627
| 3,069,677
| ###
| ###
| 0.4 |
2011-Nov-14 Mon
| 5.88
| ###
| 5.86
| 5.86
|
|
| ###
| ###
| 0.4 |
2011-Nov-11 Fri
| 5.8
| 5.88
| 5.71
| 5.87
| 606,682
| 3,515,722
| 74.0
| 74.0
| ### |
2011-Nov-10 Thu
| ###
| 5.76
| 5.55
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2011-Nov-09 Wed
| 6
| ###
| 5.88
| ###
| 980,574
| 2,882,887
| ###
| ###
| 0.0 |
2011-Nov-08 Tue
| 5.77
| ###
| 5.76
| ###
| 907,246
| ###
| ###
| ###
| 0.0 |
2011-Nov-07 Mon
| 5.79
| 5.79
| ###
| 5.76
|
|
| 28.5
| 28.5
| ### |
2011-Nov-04 Fri
| 5.74
| 5.81
| ###
| 5.79
|
|
| ###
| ###
| ### |
2011-Nov-03 Thu
| 5.72
| 5.74
| 5.45
| ###
| 458,328
| 2,564,345
| 23.2
| 23.2
| 0.0 |
2011-Nov-02 Wed
| ###
| 5.71
| 5.24
| 5.7
|
|
| 97.2
| 97.2
| 0.4 |
2011-Nov-01 Tue
| ###
| ###
| ###
| ###
|
|
| 8.6
| 8.6
| 0.0 |
2011-Oct-31 Mon
| ###
| ###
| 5.76
| 5.8
| 537,526
| 1,548,074
| ###
| ###
| 0.4 |
2011-Oct-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-27 Thu
| 5.55
| 5.81
| 5.55
| 5.81
|
|
| 91.0
| 91.0
| ### |
2011-Oct-26 Wed
| 5.46
| ###
| ###
| 5.48
|
|
| ###
| ###
| ### |
2011-Oct-25 Tue
| ###
| 5.74
| 5.51
| 5.51
|
|
| 19.5
| 19.5
| ### |
2011-Oct-24 Mon
| 5.53
| 5.73
| 5.51
| 5.72
|
|
| 87.9
| 87.9
| 0.4 |
2011-Oct-21 Fri
| 5.48
| 5.57
| 5.26
| 5.28
|
|
| ###
| ###
| 0.4 |
2011-Oct-20 Thu
| 5.55
| 5.55
| 5.42
| 5.43
|
|
| 20.5
| 20.5
| 0.4 |
2011-Oct-19 Wed
| 5.72
| 5.75
| 5.5
| ###
| 624,981
| ###
| ###
| ###
| 0.0 |
2011-Oct-18 Tue
| 5.54
| 5.59
| 5.49
| 5.57
| 796,587
| ###
| ###
| ###
| 0.4 |
2011-Oct-17 Mon
| ###
| 5.74
| 5.59
| 5.7
| 570,383
| ###
| ###
| ###
| 0.4 |
2011-Oct-14 Fri
| 5.74
| 5.74
| 5.46
| 5.46
|
|
| 4.6
| 4.6
| ### |
2011-Oct-13 Thu
| ###
| 5.81
| ###
| 5.8
|
|
| ###
| ###
| 0.4 |
2011-Oct-12 Wed
| ###
| 5.59
| ###
| 5.57
| 1,189,349
| ###
| 92.6
| 92.6
| 0.4 |
2011-Oct-11 Tue
| 5.55
| ###
| ###
| 5.44
|
|
| ###
| ###
| 0.4 |
2011-Oct-10 Mon
| 5.24
| 5.55
| 5.24
| 5.42
|
|
| 85.8
| 85.8
| 0.4 |
2011-Oct-07 Fri
| ###
| ###
| ###
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2011-Oct-06 Thu
| ###
| ###
| ###
| ###
| 831,255
| 0
| ###
| ###
| 0.0 |
2011-Oct-05 Wed
| 4.28
| 4.81
| 4.28
| 4.74
| 1,272,082
| ###
| ###
| ###
| 0.3 |
2011-Oct-04 Tue
| ###
| 4.24
| ###
| 4.2
|
|
| ###
| ###
| ### |
2011-Oct-03 Mon
| 4.26
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-30 Fri
| 4.4
| 4.44
| ###
| ###
|
|
| 15.8
| 15.8
| 0.0 |
2011-Sep-29 Thu
| 4.44
| 4.44
| ###
| 4.4
| 501,628
| ###
| ###
| ###
| 0.3 |
2011-Sep-28 Wed
| 4.57
| ###
| 4.49
| 4.55
|
|
| 29.8
| 29.8
| 0.3 |
2011-Sep-27 Tue
| ###
| 4.46
| ###
| 4.44
| 1,022,253
| 2,279,624
| 73.8
| 73.8
| 0.3 |
2011-Sep-26 Mon
| 4.49
| 4.53
| ###
| 4.23
| 2,273,959
| ###
| ###
| ###
| 0.3 |
2011-Sep-23 Fri
| 4.45
| ###
| ###
| 4.45
| 1,389,676
| 0
| 67.0
| 67.0
| 0.3 |
2011-Sep-22 Thu
| ###
| ###
| 4.7
| 4.76
| 1,034,229
| ###
| 25.5
| 25.5
| ### |
2011-Sep-21 Wed
| 5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-20 Tue
| ###
| ###
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2011-Sep-19 Mon
| ###
| ###
| ###
| ###
| 551,384
| 0
| ###
| ###
| 0.0 |
2011-Sep-16 Fri
| ###
| ###
| 5.22
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2011-Sep-15 Thu
| 5.22
| 5.28
| ###
| 5.22
|
|
| ###
| ###
| 0.4 |
2011-Sep-14 Wed
| ###
| 5.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-13 Tue
| ###
| 5.44
| ###
| ###
| 575,250
| 1,564,680
| ###
| ###
| 0.0 |
2011-Sep-12 Mon
| ###
| ###
| ###
| 5.22
|
|
| ###
| ###
| 0.4 |
2011-Sep-09 Fri
| 5.54
| ###
| 5.47
| ###
| 1,235,740
| 3,379,748
| 74.7
| 74.7
| 0.0 |
2011-Sep-08 Thu
| 5.58
| ###
| 5.47
| 5.53
|
|
| 29.3
| 29.3
| ### |
2011-Sep-07 Wed
| ###
| 5.52
| ###
| 5.46
| 1,721,329
| ###
| ###
| ###
| ### |
2011-Sep-06 Tue
| ###
| ###
| 5.26
| ###
| 907,458
| ###
| 38.6
| 38.6
| 0.0 |
2011-Sep-05 Mon
| 5.54
| 5.55
| 5.42
| 5.42
| 879,471
| ###
| 20.1
| 20.1
| 0.4 |
2011-Sep-02 Fri
| ###
| ###
| 5.48
| 5.55
|
|
| 28.3
| 28.3
| ### |
2011-Sep-01 Thu
| ###
| 6
| 5.74
| 5.75
|
|
| ###
| ###
| ### |
2011-Aug-31 Wed
| ###
| ###
| 5.86
| 5.88
| 527,578
| ###
| 21.2
| 21.2
| 0.4 |
2011-Aug-30 Tue
| ###
| ###
| 5.87
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-29 Mon
| ###
| 5.87
| ###
| 5.82
| 503,273
| ###
| ###
| ###
| 0.4 |
2011-Aug-26 Fri
| 5.72
| 5.72
| 5.56
| ###
| 639,521
| ###
| 16.6
| 16.6
| 0.0 |
2011-Aug-25 Thu
| 5.78
| 5.85
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2011-Aug-24 Wed
| 5.87
| ###
| ###
| ###
| 1,862,228
| 0
| ###
| ###
| 0.0 |
2011-Aug-23 Tue
| 5.74
| 5.79
| 5.59
| 5.74
|
|
| 60.0
| 60.0
| 0.4 |
2011-Aug-22 Mon
| 5.25
| ###
| 5.25
| ###
| 1,199,373
| 3,148,354
| 96.8
| 96.8
| 0.0 |
2011-Aug-19 Fri
| 5.4
| 5.48
| 5.28
| 5.28
| 798,083
| 4,293,686
| 24.9
| 24.9
| 0.4 |
2011-Aug-18 Thu
| 5.82
| 5.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-17 Wed
| ###
| 5.81
| ###
| 5.8
|
|
| ###
| ###
| 0.4 |
2011-Aug-16 Tue
| 5.79
| 5.88
| ###
| ###
| 848,254
| ###
| ###
| ###
| 0.0 |
2011-Aug-15 Mon
| 5.5
| 5.77
| 5.5
| 5.77
|
|
| ###
| ###
| 0.4 |
2011-Aug-12 Fri
| 5.44
| 5.5
| 5.26
| ###
| 1,092,883
| ###
| 25.5
| 25.5
| 0.0 |
2011-Aug-11 Thu
| ###
| 5.45
| 5.27
| ###
| 1,098,352
| ###
| ###
| ###
| 0.0 |
2011-Aug-10 Wed
| 5.4
| 5.47
| 5.28
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2011-Aug-09 Tue
| 4.85
| 5.25
| ###
| 5.25
| 3,328,654
| ###
| ###
| ###
| 0.4 |
2011-Aug-08 Mon
| ###
| 5.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-05 Fri
| 5.5
| ###
| ###
| 5.43
| 2,968,245
| 0
| ###
| ###
| 0.4 |
2011-Aug-04 Thu
| 5.87
| ###
| 5.87
| 5.88
|
|
| ###
| ###
| 0.4 |
2011-Aug-03 Wed
| 5.85
| ###
| 5.8
| ###
| 1,147,929
| ###
| 87.3
| 87.3
| 0.0 |
2011-Aug-02 Tue
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2011-Aug-01 Mon
| 5.88
| ###
| 5.88
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2011-Jul-29 Fri
| 5.88
| ###
| 5.84
| 5.87
| 436,174
| 1,273,628
| ###
| ###
| ### |
2011-Jul-28 Thu
| 5.85
| 6
| 5.83
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2011-Jul-27 Wed
| ###
| ###
| ###
| ###
| 556,273
| 0
| 32.7
| 32.7
| 0.0 |
2011-Jul-26 Tue
| ###
| ###
| 6
| ###
| 847,045
| ###
| ###
| ###
| 0.0 |
2011-Jul-25 Mon
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2011-Jul-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-21 Thu
| 6
| ###
| 5.84
| 5.85
| 1,022,875
| ###
| 13.2
| 13.2
| 0.4 |
2011-Jul-20 Wed
| ###
| ###
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2011-Jul-19 Tue
| 5.83
| ###
| 5.81
| ###
| 728,788
| 2,117,129
| 78.1
| 78.1
| 0.0 |
2011-Jul-18 Mon
| 5.52
| ###
| 5.51
| 5.57
| 541,259
| ###
| ###
| ###
| 0.4 |
2011-Jul-15 Fri
| ###
| ###
| 5.52
| 5.52
|
|
| 14.6
| 14.6
| 0.4 |
2011-Jul-14 Thu
| ###
| 5.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-13 Wed
| ###
| 5.71
| 5.58
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2011-Jul-12 Tue
| 5.86
| 5.86
| 5.56
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-11 Mon
| ###
| 6
| 5.85
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2011-Jul-08 Fri
| ###
| ###
| ###
| ###
| 337,055
| 0
| 77.8
| 77.8
| 0.0 |
2011-Jul-07 Thu
| 5.86
| ###
| 5.86
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2011-Jul-06 Wed
| ###
| ###
| 5.83
| ###
| 1,234,341
| ###
| ###
| ###
| 0.0 |
2011-Jul-05 Tue
| 6
| ###
| ###
| ###
| 515,942
| 0
| ###
| ###
| 0.0 |
2011-Jul-04 Mon
| 5.85
| ###
| 5.82
| ###
| 1,016,826
| ###
| ###
| ###
| 0.0 |
2011-Jul-01 Fri
| ###
| ###
| 5.74
| 5.74
|
|
| ###
| ###
| 0.4 |
2011-Jun-30 Thu
| 5.75
| ###
| 5.71
| ###
| 903,650
| 2,579,920
| ###
| ###
| 0.0 |
2011-Jun-29 Wed
| ###
| 5.7
| 5.56
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-28 Tue
| ###
| ###
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2011-Jun-27 Mon
| ###
| ###
| 5.53
| 5.53
| 505,128
| 1,396,678
| ###
| ###
| ### |
2011-Jun-24 Fri
| 5.82
| 5.82
| ###
| 5.74
| 671,350
| 1,953,628
| ###
| ###
| 0.4 |
2011-Jun-23 Thu
| 5.75
| 5.85
| 5.73
| 5.74
|
|
| ###
| ###
| 0.4 |
2011-Jun-22 Wed
| ###
| 5.85
| ###
| 5.76
| 878,547
| 2,569,749
| ###
| ###
| ### |
2011-Jun-21 Tue
| 5.55
| 5.59
| 5.46
| 5.59
|
|
| ###
| ###
| ### |
2011-Jun-20 Mon
| ###
| 5.77
| 5.46
| 5.46
| 519,559
| 2,917,323
| 24.3
| 24.3
| ### |
2011-Jun-17 Fri
| 5.55
| 5.77
| 5.55
| 5.71
| 656,020
| 3,713,073
| 86.9
| 86.9
| 0.4 |
2011-Jun-16 Thu
| 5.7
| 5.71
| 5.56
| ###
|
|
| 36.6
| 36.6
| 0.0 |
2011-Jun-15 Wed
| ###
| ###
| 5.81
| 5.84
|
|
| ###
| ###
| 0.4 |
2011-Jun-14 Tue
| ###
| ###
| 5.8
| 5.89
| 385,185
| ###
| 28.3
| 28.3
| ### |
2011-Jun-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-09 Thu
| 5.84
| ###
| 5.83
| 5.89
|
|
| 73.0
| 73.0
| ### |
2011-Jun-08 Wed
| 5.85
| 5.89
| 5.75
| 5.84
| 799,147
| ###
| 39.5
| 39.5
| 0.4 |
2011-Jun-07 Tue
| ###
| ###
| 5.77
| ###
| 349,820
| ###
| ###
| ###
| 0.0 |
2011-Jun-06 Mon
| ###
| ###
| 5.89
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-03 Fri
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2011-Jun-02 Thu
| ###
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-01 Wed
| 6.44
| 6.47
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2011-May-31 Tue
| ###
| ###
| ###
| ###
| 569,379
| 0
| 86.9
| 86.9
| 0.0 |
2011-May-30 Mon
| ###
| 6.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-27 Fri
| ###
| 6.27
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2011-May-26 Thu
| ###
| ###
| ###
| ###
|
|
| 89.2
| 89.2
| 0.0 |
2011-May-25 Wed
| 5.85
| ###
| 5.8
| 5.81
| 863,853
| 2,505,173
| ###
| ###
| ### |
2011-May-24 Tue
| 5.81
| ###
| 5.81
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2011-May-23 Mon
| ###
| ###
| ###
| ###
| 1,175,355
| 0
| 43.6
| 43.6
| 0.0 |
2011-May-20 Fri
| 6.22
| 6.23
| ###
| ###
| 769,355
| 2,396,540
| 22.3
| 22.3
| 0.0 |
2011-May-19 Thu
| ###
| ###
| 6.23
| 6.27
| 1,090,478
| ###
| ###
| ###
| 0.4 |
2011-May-18 Wed
| ###
| 6.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-17 Tue
| ###
| 6.24
| ###
| ###
| 522,054
| ###
| 82.4
| 82.4
| 0.0 |
2011-May-16 Mon
| ###
| 6.22
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2011-May-13 Fri
| 6.23
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-12 Thu
| ###
| ###
| 6.24
| 6.25
| 946,149
| 2,951,984
| ###
| ###
| ### |
2011-May-11 Wed
| 6.51
| ###
| 6.46
| ###
| 506,422
| 1,635,743
| ###
| ###
| 0.0 |
2011-May-10 Tue
| 6.45
| 6.54
| 6.41
| 6.49
|
|
| ###
| ###
| ### |
2011-May-09 Mon
| 6.42
| 6.58
| ###
| 6.42
|
|
| ###
| ###
| 0.5 |
2011-May-06 Fri
| 6.41
| 6.55
| ###
| 6.45
| 683,840
| 2,239,576
| 68.9
| 68.9
| ### |
2011-May-05 Thu
| 6.55
| ###
| 6.45
| 6.55
|
|
| ###
| ###
| 0.5 |
2011-May-04 Wed
| 6.46
| ###
| ###
| ###
| 980,657
| 0
| 89.2
| 89.2
| 0.0 |
2011-May-03 Tue
| ###
| ###
| 6.51
| 6.59
|
|
| 41.4
| 41.4
| ### |
2011-May-02 Mon
| 6.7
| 6.74
| 6.41
| ###
| 2,319,053
| 15,247,773
| ###
| ###
| 0.0 |
2011-Apr-29 Fri
| 6.79
| 6.79
| 6.54
| 6.71
| 1,176,983
| ###
| 39.9
| 39.9
| ### |
2011-Apr-28 Thu
| ###
| ###
| 6.8
| 6.83
| 419,471
| ###
| 11.8
| 11.8
| 0.5 |
2011-Apr-27 Wed
| 7.2
| 7.28
| 6.87
| ###
|
|
| 16.0
| 16.0
| 0.0 |
2011-Apr-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-20 Wed
| ###
| ###
| 6.81
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2011-Apr-19 Tue
| ###
| ###
| 6.76
| 6.78
|
|
| ###
| ###
| 0.5 |
2011-Apr-18 Mon
| ###
| ###
| ###
| ###
| 515,787
| 0
| ###
| ###
| 0.0 |
2011-Apr-15 Fri
| 7.2
| 7.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-14 Thu
| ###
| ###
| ###
| ###
| 927,841
| 0
| ###
| ###
| 0.0 |
2011-Apr-13 Wed
| ###
| ###
| ###
| ###
| 1,055,951
| 0
| 27.8
| 27.8
| 0.0 |
2011-Apr-12 Tue
| ###
| ###
| ###
| 7.2
|
|
| 27.8
| 27.8
| 0.5 |
2011-Apr-11 Mon
| 7.25
| 7.48
| 7.22
| 7.41
| 1,492,554
| 10,970,271
| ###
| ###
| ### |
2011-Apr-08 Fri
| ###
| 7.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-07 Thu
| ###
| ###
| ###
| ###
| 789,054
| 0
| ###
| ###
| 0.0 |
2011-Apr-06 Wed
| 6.8
| ###
| 6.8
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-05 Tue
| 6.79
| 6.89
| 6.77
| 6.89
|
|
| ###
| ###
| 0.5 |
2011-Apr-04 Mon
| 6.72
| 6.81
| ###
| 6.79
|
|
| ###
| ###
| 0.5 |
2011-Apr-01 Fri
| 6.75
| 6.76
| ###
| 6.7
| 691,472
| 2,337,175
| 24.7
| 24.7
| 0.5 |
2011-Mar-31 Thu
| 6.77
| 6.77
| 6.7
| 6.76
|
|
| ###
| ###
| 0.5 |
2011-Mar-30 Wed
| ###
| 6.73
| ###
| 6.73
| 404,023
| ###
| 67.5
| 67.5
| ### |
2011-Mar-29 Tue
| 6.49
| ###
| 6.42
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-28 Mon
| ###
| 6.73
| 6.52
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-25 Fri
| ###
| ###
| ###
| ###
| 774,652
| 0
| 93.4
| 93.4
| 0.0 |
2011-Mar-24 Thu
| 6.27
| ###
| 6.25
| ###
| 333,627
| 1,042,584
| 66.2
| 66.2
| 0.0 |
2011-Mar-23 Wed
| ###
| 6.24
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2011-Mar-22 Tue
| 6.2
| 6.29
| ###
| ###
| 818,525
| ###
| ###
| ###
| 0.0 |
2011-Mar-21 Mon
| ###
| ###
| ###
| ###
|
|
| 62.4
| 62.4
| 0.0 |
2011-Mar-18 Fri
| ###
| ###
| 5.86
| ###
| 718,326
| ###
| ###
| ###
| 0.0 |
2011-Mar-17 Thu
| 5.83
| 5.88
| ###
| 5.81
|
|
| ###
| ###
| ### |
2011-Mar-16 Wed
| 5.71
| ###
| 5.7
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-15 Tue
| ###
| ###
| 5.73
| 5.81
| 937,684
| ###
| 46.2
| 46.2
| ### |
2011-Mar-14 Mon
| ###
| ###
| ###
| ###
| 1,259,326
| 0
| 44.6
| 44.6
| 0.0 |
2011-Mar-11 Fri
| ###
| ###
| ###
| 6.29
| 1,875,657
| 0
| ###
| ###
| ### |
2011-Mar-10 Thu
| 6.4
| 6.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-09 Wed
| 6.77
| 6.77
| 6.52
| 6.55
|
|
| ###
| ###
| 0.5 |
2011-Mar-08 Tue
| 6.81
| 6.84
| 6.73
| 6.77
|
|
| 29.4
| 29.4
| ### |
2011-Mar-07 Mon
| ###
| ###
| 6.83
| 6.85
| 389,049
| ###
| 34.3
| 34.3
| ### |
2011-Mar-04 Fri
| 6.89
| ###
| 6.88
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2011-Mar-03 Thu
| 6.72
| 6.82
| 6.72
| 6.81
|
|
| 77.9
| 77.9
| ### |
2011-Mar-02 Wed
| 6.8
| 6.8
| ###
| 6.72
|
|
| ###
| ###
| 0.5 |
2011-Mar-01 Tue
| 6.7
| 6.87
| ###
| 6.86
| 680,721
| 2,338,276
| ###
| ###
| 0.5 |
2011-Feb-28 Mon
| 6.7
| 6.7
| 6.54
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2011-Feb-25 Fri
| ###
| 6.71
| 6.54
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-24 Thu
| 6.7
| 6.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-23 Wed
| 6.57
| 6.78
| 6.53
| 6.74
|
|
| ###
| ###
| ### |
2011-Feb-22 Tue
| ###
| ###
| 6.53
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-21 Mon
| ###
| ###
| 6.8
| 6.81
|
|
| 26.6
| 26.6
| ### |
2011-Feb-18 Fri
| 6.84
| ###
| 6.81
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-17 Thu
| 6.85
| 6.85
| 6.78
| 6.82
| 377,081
| ###
| 32.9
| 32.9
| 0.5 |
2011-Feb-16 Wed
| 6.76
| 6.82
| 6.7
| 6.75
| 819,659
| ###
| ###
| ###
| 0.5 |
2011-Feb-15 Tue
| ###
| 6.87
| ###
| 6.75
|
|
| ###
| ###
| 0.5 |
2011-Feb-14 Mon
| ###
| ###
| ###
| 6.52
|
|
| 85.3
| 85.3
| 0.5 |
2011-Feb-11 Fri
| ###
| ###
| 6.21
| 6.26
| 991,323
| 3,078,057
| 31.7
| 31.7
| 0.4 |
2011-Feb-10 Thu
| 6.44
| 6.44
| ###
| ###
| 544,785
| ###
| ###
| ###
| 0.0 |
2011-Feb-09 Wed
| 6.53
| ###
| 6.43
| 6.43
| 636,975
| 2,047,874
| 24.6
| 24.6
| ### |
2011-Feb-08 Tue
| 6.55
| 6.56
| 6.43
| 6.49
| 627,645
| 4,076,554
| 28.2
| 28.2
| ### |
2011-Feb-07 Mon
| ###
| ###
| 6.52
| 6.56
| 509,658
| 1,661,485
| ###
| ###
| 0.5 |
2011-Feb-04 Fri
| ###
| ###
| 6.53
| ###
| 854,588
| 2,790,229
| 29.7
| 29.7
| 0.0 |
2011-Feb-03 Thu
| 6.55
| ###
| 6.51
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-02 Wed
| 6.59
| ###
| 6.48
| ###
| 538,881
| 1,745,974
| 66.3
| 66.3
| 0.0 |
2011-Feb-01 Tue
| 6.48
| 6.54
| 6.41
| 6.47
| 797,643
| ###
| ###
| ###
| 0.5 |
2011-Jan-31 Mon
| ###
| 6.48
| ###
| 6.45
| 263,881
| 854,974
| ###
| ###
| ### |
2011-Jan-28 Fri
| 6.7
| 6.73
| 6.41
| 6.49
| 460,074
| 3,022,686
| ###
| ###
| ### |
2011-Jan-27 Thu
| 6.7
| 6.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-25 Tue
| ###
| 6.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-24 Mon
| 6.57
| ###
| 6.55
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-21 Fri
| 6.45
| 6.51
| ###
| 6.45
| 856,948
| ###
| 78.4
| 78.4
| ### |
2011-Jan-20 Thu
| ###
| ###
| 6.57
| 6.58
| 684,679
| 2,249,170
| 25.7
| 25.7
| 0.5 |
2011-Jan-19 Wed
| 6.73
| 6.77
| ###
| 6.75
|
|
| ###
| ###
| 0.5 |
2011-Jan-18 Tue
| 6.48
| 6.7
| 6.46
| 6.7
| 920,878
| 6,059,377
| 88.1
| 88.1
| 0.5 |
2011-Jan-17 Mon
| ###
| ###
| 6.4
| 6.43
|
|
| ###
| ###
| ### |
2011-Jan-14 Fri
| 6.72
| 6.8
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2011-Jan-13 Thu
| ###
| 6.79
| ###
| ###
| 1,560,352
| ###
| 87.4
| 87.4
| 0.0 |
2011-Jan-12 Wed
| ###
| 6.29
| ###
| 6.24
|
|
| ###
| ###
| 0.4 |
2011-Jan-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-10 Mon
| ###
| ###
| ###
| ###
| 960,440
| 0
| ###
| ###
| 0.0 |
2011-Jan-07 Fri
| 6.29
| 6.29
| 6.21
| 6.23
| 574,657
| ###
| ###
| ###
| 0.4 |
2011-Jan-06 Thu
| ###
| 6.24
| ###
| 6.22
| 841,745
| 2,626,244
| ###
| ###
| 0.4 |
2011-Jan-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-04 Tue
| ###
| ###
| ###
| ###
| 398,084
| 0
| ###
| ###
| 0.0 |
2010-Dec-31 Fri
| ###
| ###
| ###
| ###
| 94,520
| 0
| ###
| ###
| 0.0 |
2010-Dec-30 Thu
| ###
| ###
| ###
| ###
| 115,974
| 0
| ###
| ###
| 0.0 |
2010-Dec-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-24 Fri
| 6
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-23 Thu
| ###
| ###
| ###
| ###
| 861,557
| 0
| 11.3
| 11.3
| 0.0 |
2010-Dec-22 Wed
| ###
| ###
| ###
| ###
| 288,120
| 0
| ###
| ###
| 0.0 |
2010-Dec-21 Tue
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2010-Dec-20 Mon
| 6
| ###
| ###
| ###
| 469,855
| 0
| 41.2
| 41.2
| 0.0 |
2010-Dec-17 Fri
| 5.86
| 6
| 5.84
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-16 Thu
| ###
| ###
| 5.87
| 5.87
| 1,174,223
| 3,446,344
| 16.6
| 16.6
| ### |
2010-Dec-15 Wed
| ###
| ###
| ###
| ###
|
|
| 16.6
| 16.6
| 0.0 |
2010-Dec-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-13 Mon
| 6.2
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-10 Fri
| 6.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-09 Thu
| 6.29
| 6.29
| ###
| 6.26
|
|
| ###
| ###
| 0.4 |
2010-Dec-08 Wed
| 6.26
| ###
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2010-Dec-07 Tue
| 6
| ###
| ###
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2010-Dec-06 Mon
| 6
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-03 Fri
| ###
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2010-Dec-02 Thu
| ###
| ###
| 5.89
| 5.89
|
|
| 18.1
| 18.1
| ### |
2010-Dec-01 Wed
| 5.77
| ###
| 5.77
| 5.87
|
|
| ###
| ###
| ### |
2010-Nov-30 Tue
| ###
| ###
| 5.81
| 5.83
|
|
| ###
| ###
| ### |
2010-Nov-29 Mon
| 5.89
| ###
| 5.79
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-26 Fri
| ###
| ###
| 5.89
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-25 Thu
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2010-Nov-24 Wed
| 5.82
| 6
| 5.71
| ###
| 530,521
| ###
| ###
| ###
| 0.0 |
2010-Nov-23 Tue
| ###
| ###
| 5.87
| 5.89
| 1,518,043
| 4,455,456
| 25.0
| 25.0
| ### |
2010-Nov-22 Mon
| ###
| ###
| ###
| ###
| 340,474
| 0
| ###
| ###
| 0.0 |
2010-Nov-19 Fri
| 6
| ###
| ###
| ###
| 718,680
| 0
| ###
| ###
| 0.0 |
2010-Nov-18 Thu
| ###
| ###
| 5.88
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-17 Wed
| ###
| ###
| 5.81
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-16 Tue
| ###
| 6.2
| ###
| ###
| 363,856
| 1,127,953
| 29.8
| 29.8
| 0.0 |
2010-Nov-15 Mon
| 6.22
| 6.29
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2010-Nov-12 Fri
| 6.24
| ###
| 6.22
| 6.22
| 511,173
| 1,589,748
| 37.0
| 37.0
| 0.4 |
2010-Nov-11 Thu
| 6.2
| 6.29
| ###
| 6.26
|
|
| 69.8
| 69.8
| 0.4 |
2010-Nov-10 Wed
| ###
| ###
| 6.26
| 6.29
| 1,117,383
| ###
| 41.0
| 41.0
| ### |
2010-Nov-09 Tue
| ###
| 6.4
| 6.27
| ###
| 644,677
| 4,084,028
| 70.0
| 70.0
| 0.0 |
2010-Nov-08 Mon
| 6.4
| 6.4
| 6.28
| 6.29
| 430,840
| 2,731,525
| ###
| ###
| ### |
2010-Nov-05 Fri
| 6.45
| 6.5
| 6.42
| 6.44
|
|
| 32.4
| 32.4
| 0.5 |
2010-Nov-04 Thu
| ###
| ###
| 6.29
| ###
| 777,953
| ###
| 72.4
| 72.4
| 0.0 |
2010-Nov-03 Wed
| ###
| ###
| 6.25
| 6.27
|
|
| ###
| ###
| 0.4 |
2010-Nov-02 Tue
| ###
| 6.21
| ###
| ###
| 363,155
| ###
| 82.3
| 82.3
| 0.0 |
2010-Nov-01 Mon
| 5.87
| ###
| 5.87
| ###
| 745,540
| 2,188,159
| ###
| ###
| 0.0 |
2010-Oct-29 Fri
| 5.89
| ###
| 5.8
| 5.88
|
|
| ###
| ###
| 0.4 |
2010-Oct-28 Thu
| ###
| ###
| 5.83
| ###
| 1,090,353
| 3,178,378
| ###
| ###
| 0.0 |
2010-Oct-27 Wed
| ###
| ###
| ###
| ###
| 865,426
| 0
| ###
| ###
| 0.0 |
2010-Oct-26 Tue
| ###
| 6.23
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2010-Oct-25 Mon
| ###
| ###
| ###
| ###
| 1,202,676
| 0
| 77.5
| 77.5
| 0.0 |
2010-Oct-22 Fri
| ###
| ###
| ###
| ###
| 576
| 0
| ###
| ###
| 0.0 |
2010-Oct-21 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Oct-20 Wed
| ###
| ###
| ###
| ###
| 876,971
| 0
| ###
| ###
| 0.0 |
2010-Oct-19 Tue
| ###
| ###
| ###
| 6.25
|
|
| ###
| ###
| ### |
2010-Oct-18 Mon
| ###
| 6.42
| 6.24
| 6.28
| 511,681
| 3,238,940
| ###
| ###
| 0.4 |
2010-Oct-15 Fri
| ###
| 6.41
| 6.26
| ###
| 1,131,177
| ###
| 26.9
| 26.9
| 0.0 |
2010-Oct-14 Thu
| 6.48
| 6.52
| 6.43
| 6.43
| 1,093,874
| ###
| ###
| ###
| ### |
2010-Oct-13 Wed
| ###
| 6.4
| 6.25
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2010-Oct-12 Tue
| 6.45
| 6.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-11 Mon
| 6.58
| ###
| 6.47
| 6.5
| 947,086
| 3,063,823
| 24.5
| 24.5
| 0.5 |
2010-Oct-08 Fri
| 6.45
| ###
| 6.43
| 6.57
| 708,155
| ###
| ###
| ###
| ### |
2010-Oct-07 Thu
| ###
| 6.58
| ###
| 6.51
|
|
| 86.4
| 86.4
| ### |
2010-Oct-06 Wed
| 6.2
| ###
| ###
| 6.29
| 1,202,378
| 0
| ###
| ###
| ### |
2010-Oct-05 Tue
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2010-Oct-04 Mon
| 6.21
| 6.22
| ###
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2010-Oct-01 Fri
| 6.24
| 6.26
| ###
| ###
| 1,500,242
| 4,695,757
| 29.4
| 29.4
| 0.0 |
2010-Sep-30 Thu
| ###
| ###
| ###
| 6.21
|
|
| ###
| ###
| ### |
2010-Sep-29 Wed
| ###
| 6.42
| 6.29
| ###
| 984,155
| ###
| 74.4
| 74.4
| 0.0 |
2010-Sep-28 Tue
| ###
| ###
| ###
| 6.27
|
|
| ###
| ###
| 0.4 |
2010-Sep-27 Mon
| 6.2
| 6.24
| ###
| 6.22
| 1,073,848
| ###
| ###
| ###
| 0.4 |
2010-Sep-24 Fri
| ###
| 6.22
| ###
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2010-Sep-23 Thu
| ###
| 6.2
| 6
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2010-Sep-22 Wed
| ###
| ###
| ###
| ###
| 1,411,057
| 0
| ###
| ###
| 0.0 |
2010-Sep-21 Tue
| ###
| ###
| 5.85
| 5.89
| 415,078
| ###
| 27.6
| 27.6
| ### |
2010-Sep-20 Mon
| ###
| ###
| 5.77
| 5.87
| 2,480,351
| ###
| 20.1
| 20.1
| ### |
2010-Sep-17 Fri
| 5.87
| ###
| 5.87
| ###
| 2,051,777
| ###
| 74.7
| 74.7
| 0.0 |
2010-Sep-16 Thu
| 5.78
| 5.86
| 5.7
| 5.8
| 2,461,274
| ###
| 79.3
| 79.3
| 0.4 |
2010-Sep-15 Wed
| 5.58
| ###
| 5.53
| ###
| 1,787,157
| 4,941,489
| 77.6
| 77.6
| 0.0 |
2010-Sep-14 Tue
| ###
| ###
| 5.52
| 5.55
| 1,442,449
| 3,981,159
| 21.0
| 21.0
| ### |
2010-Sep-13 Mon
| 5.4
| 5.56
| ###
| 5.53
| 1,242,842
| ###
| ###
| ###
| ### |
2010-Sep-10 Fri
| ###
| 5.42
| 5.27
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-09 Thu
| ###
| 5.45
| ###
| ###
| 1,130,843
| 3,081,547
| 16.6
| 16.6
| 0.0 |
2010-Sep-08 Wed
| 5.44
| 5.47
| ###
| ###
| 1,098,829
| ###
| ###
| ###
| 0.0 |
2010-Sep-07 Tue
| ###
| 5.73
| 5.26
| 5.5
| 1,871,646
| ###
| 89.1
| 89.1
| 0.4 |
2010-Sep-06 Mon
| 5.25
| ###
| 5.25
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-03 Fri
| 5.2
| 5.22
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2010-Sep-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-01 Wed
| 5.2
| 5.26
| ###
| 5.25
| 743,549
| ###
| ###
| ###
| 0.4 |
2010-Aug-31 Tue
| ###
| 5.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-30 Mon
| 5.26
| 5.28
| ###
| 5.2
| 1,155,653
| 3,050,923
| ###
| ###
| ### |
2010-Aug-27 Fri
| ###
| 5.23
| ###
| 5.2
| 1,079,384
| 2,822,589
| 85.5
| 85.5
| ### |
2010-Aug-26 Thu
| ###
| ###
| ###
| ###
| 1,436,357
| 0
| ###
| ###
| 0.0 |
2010-Aug-25 Wed
| 4.84
| ###
| 4.8
| 4.89
| 963,377
| ###
| 82.6
| 82.6
| ### |
2010-Aug-24 Tue
| ###
| ###
| 4.85
| ###
| 411,189
| ###
| 77.1
| 77.1
| 0.0 |
2010-Aug-23 Mon
| ###
| ###
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2010-Aug-20 Fri
| ###
| ###
| 4.85
| ###
| 611,621
| 1,483,180
| ###
| ###
| 0.0 |
2010-Aug-19 Thu
| ###
| ###
| ###
| ###
| 591,545
| 0
| ###
| ###
| 0.0 |
2010-Aug-18 Wed
| ###
| ###
| ###
| ###
| 452,847
| 0
| ###
| ###
| 0.0 |
2010-Aug-17 Tue
| ###
| ###
| 4.85
| ###
| 412,856
| 1,001,175
| 77.6
| 77.6
| 0.0 |
2010-Aug-16 Mon
| ###
| ###
| 4.85
| 4.89
|
|
| ###
| ###
| ### |
2010-Aug-13 Fri
| 4.5
| ###
| 4.49
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-12 Thu
| 4.5
| 4.58
| 4.4
| 4.48
| 792,656
| 3,559,025
| 31.3
| 31.3
| ### |
2010-Aug-11 Wed
| 4.81
| 4.84
| 4.58
| ###
| 737,549
| 3,473,855
| ###
| ###
| 0.0 |
2010-Aug-10 Tue
| 5
| ###
| 4.8
| 4.82
|
|
| ###
| ###
| 0.3 |
2010-Aug-09 Mon
| 4.8
| ###
| 4.8
| ###
| 393,922
| ###
| 88.8
| 88.8
| 0.0 |
2010-Aug-06 Fri
| 4.82
| 4.89
| 4.74
| 4.86
|
|
| 73.0
| 73.0
| 0.3 |
2010-Aug-05 Thu
| ###
| ###
| 4.75
| 4.85
|
|
| 14.6
| 14.6
| ### |
2010-Aug-04 Wed
| ###
| ###
| 4.84
| 4.84
| 648,629
| 1,569,682
| ###
| ###
| 0.3 |
2010-Aug-03 Tue
| ###
| ###
| ###
| ###
| 832,477
| 0
| 86.1
| 86.1
| 0.0 |
2010-Aug-02 Mon
| 4.82
| ###
| 4.82
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-30 Fri
| 4.87
| ###
| 4.82
| 4.85
|
|
| 29.2
| 29.2
| ### |
2010-Jul-29 Thu
| 4.78
| ###
| ###
| 4.82
|
|
| 75.1
| 75.1
| 0.3 |
2010-Jul-28 Wed
| 4.81
| 4.87
| 4.73
| 4.84
|
|
| ###
| ###
| 0.3 |
2010-Jul-27 Tue
| ###
| ###
| 4.74
| 4.8
|
|
| 18.2
| 18.2
| 0.3 |
2010-Jul-26 Mon
| 4.79
| ###
| 4.77
| 4.89
| 930,254
| 2,218,655
| ###
| ###
| ### |
2010-Jul-23 Fri
| 4.72
| 4.89
| ###
| 4.79
| 923,126
| 2,257,043
| 77.8
| 77.8
| 0.3 |
2010-Jul-22 Thu
| 4.4
| 4.73
| ###
| 4.59
|
|
| 91.6
| 91.6
| 0.3 |
2010-Jul-21 Wed
| ###
| 4.5
| ###
| 4.49
|
|
| ###
| ###
| ### |
2010-Jul-20 Tue
| ###
| ###
| ###
| ###
| 637,584
| 0
| ###
| ###
| 0.0 |
2010-Jul-19 Mon
| 4.25
| 4.25
| ###
| 4.23
|
|
| ###
| ###
| 0.3 |
2010-Jul-16 Fri
| ###
| 4.4
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2010-Jul-15 Thu
| ###
| 4.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-14 Wed
| ###
| ###
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2010-Jul-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-12 Mon
| ###
| ###
| ###
| ###
| 770,221
| 0
| 82.8
| 82.8
| 0.0 |
2010-Jul-09 Fri
| ###
| ###
| 3.86
| ###
| 709,277
| ###
| ###
| ###
| 0.0 |
2010-Jul-08 Thu
| 3.84
| ###
| 3.8
| 3.89
|
|
| ###
| ###
| 0.3 |
2010-Jul-07 Wed
| 3.82
| 3.88
| 3.75
| 3.75
| 1,857,542
| 7,086,522
| 22.2
| 22.2
| 0.3 |
2010-Jul-06 Tue
| 3.77
| 3.87
| 3.72
| 3.82
| 1,509,577
| 5,728,844
| ###
| ###
| 0.3 |
2010-Jul-05 Mon
| 3.71
| 3.89
| ###
| 3.82
| 2,599,972
| 5,056,945
| 89.3
| 89.3
| 0.3 |
2010-Jul-02 Fri
| ###
| ###
| 3.74
| 3.83
|
|
| ###
| ###
| ### |
2010-Jul-01 Thu
| ###
| ###
| 3.52
| 3.83
|
|
| ###
| ###
| ### |
2010-Jun-30 Wed
| ###
| 3.82
| ###
| 3.78
|
|
| ###
| ###
| 0.3 |
2010-Jun-29 Tue
| 3.87
| ###
| 3.76
| 3.77
| 807,972
| 1,518,987
| ###
| ###
| ### |
2010-Jun-28 Mon
| ###
| ###
| 3.84
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-25 Fri
| ###
| ###
| ###
| ###
| 1,194,540
| 0
| 32.2
| 32.2
| 0.0 |
2010-Jun-24 Thu
| 4.21
| 4.27
| ###
| ###
| 1,058,820
| 2,260,580
| 15.2
| 15.2
| 0.0 |
2010-Jun-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-22 Tue
| 4.25
| ###
| ###
| ###
| 678,755
| 0
| 29.3
| 29.3
| 0.0 |
2010-Jun-21 Mon
| 4.43
| 4.44
| 4.28
| ###
| 588,828
| ###
| ###
| ###
| 0.0 |
2010-Jun-18 Fri
| 4.25
| ###
| 4.22
| 4.26
|
|
| ###
| ###
| 0.3 |
2010-Jun-17 Thu
| ###
| ###
| ###
| 4.22
|
|
| 20.4
| 20.4
| ### |
2010-Jun-16 Wed
| ###
| ###
| ###
| ###
|
|
| 92.6
| 92.6
| 0.0 |
2010-Jun-15 Tue
| ###
| ###
| ###
| ###
| 945,457
| 0
| ###
| ###
| 0.0 |
2010-Jun-11 Fri
| ###
| ###
| 3.87
| ###
| 1,190,622
| 2,303,853
| 22.5
| 22.5
| 0.0 |
2010-Jun-10 Thu
| 3.86
| ###
| 3.84
| ###
| 937,051
| ###
| 74.8
| 74.8
| 0.0 |
2010-Jun-09 Wed
| ###
| ###
| 3.8
| 3.84
| 803,657
| 1,526,948
| ###
| ###
| 0.3 |
2010-Jun-08 Tue
| ###
| 4
| ###
| 4
|
|
| 81.0
| 81.0
| 0.3 |
2010-Jun-07 Mon
| ###
| ###
| 3.87
| ###
| 697,774
| ###
| ###
| ###
| 0.0 |
2010-Jun-04 Fri
| ###
| ###
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2010-Jun-03 Thu
| ###
| 4.22
| ###
| 4.2
| 776,550
| 1,638,520
| 84.0
| 84.0
| ### |
2010-Jun-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-01 Tue
| ###
| 4.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-28 Fri
| ###
| ###
| ###
| 4
|
|
| 16.0
| 16.0
| 0.3 |
2010-May-27 Thu
| 3.8
| ###
| 3.76
| ###
|
|
| 89.2
| 89.2
| 0.0 |
2010-May-26 Wed
| 3.81
| 3.87
| 3.72
| 3.79
| 1,089,829
| ###
| ###
| ###
| ### |
2010-May-25 Tue
| 3.87
| 3.87
| 3.7
| 3.71
| 872,078
| ###
| ###
| ###
| ### |
2010-May-24 Mon
| ###
| ###
| 3.76
| ###
| 454,582
| ###
| 64.2
| 64.2
| 0.0 |
2010-May-21 Fri
| 3.75
| 3.85
| ###
| 3.84
|
|
| ###
| ###
| 0.3 |
2010-May-20 Thu
| 3.83
| 3.87
| 3.77
| 3.83
| 1,325,826
| 5,064,655
| 84.0
| 84.0
| ### |
|