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
|
2010-May-19 Wed
| ###
| 4
| 3.81
| 3.84
|
|
| 27.9
| 27.9
| 0.3 |
2010-May-18 Tue
| ###
| ###
| 3.88
| ###
| 1,139,125
| ###
| ###
| ###
| 0.0 |
2010-May-17 Mon
| 4.2
| 4.23
| ###
| ###
| 565,284
| 1,195,575
| ###
| ###
| 0.0 |
2010-May-14 Fri
| ###
| ###
| 4.26
| 4.29
|
|
| 27.4
| 27.4
| ### |
2010-May-13 Thu
| ###
| 4.4
| ###
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2010-May-12 Wed
| 4.27
| ###
| 4.27
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-11 Tue
| 4.49
| 4.58
| 4.23
| 4.23
| 1,603,951
| ###
| 14.8
| 14.8
| 0.3 |
2010-May-10 Mon
| 4.26
| 4.48
| 4.26
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2010-May-07 Fri
| 4.2
| 4.41
| ###
| 4.2
|
|
| ###
| ###
| ### |
2010-May-06 Thu
| ###
| 4.53
| ###
| 4.46
|
|
| ###
| ###
| 0.3 |
2010-May-05 Wed
| ###
| 4.59
| ###
| 4.55
|
|
| ###
| ###
| 0.3 |
2010-May-04 Tue
| 4.7
| 4.72
| 4.41
| 4.45
| 690,674
| 3,152,926
| ###
| ###
| 0.3 |
2010-May-03 Mon
| 4.78
| 4.79
| ###
| ###
| 520,881
| ###
| ###
| ###
| 0.0 |
2010-Apr-30 Fri
| ###
| ###
| 4.81
| 4.83
| 597,077
| 1,435,970
| 28.3
| 28.3
| 0.3 |
2010-Apr-29 Thu
| ###
| ###
| 4.85
| 4.87
|
|
| ###
| ###
| 0.3 |
2010-Apr-28 Wed
| ###
| ###
| ###
| ###
| 1,498,123
| 0
| ###
| ###
| 0.0 |
2010-Apr-27 Tue
| ###
| ###
| 5.23
| 5.25
| 672,825
| ###
| 31.7
| 31.7
| 0.4 |
2010-Apr-23 Fri
| ###
| 5.41
| 5.24
| 5.26
|
|
| 21.9
| 21.9
| 0.4 |
2010-Apr-22 Thu
| ###
| ###
| 5.25
| 5.28
| 276,388
| ###
| ###
| ###
| 0.4 |
2010-Apr-21 Wed
| 5.44
| 5.49
| ###
| 5.43
|
|
| ###
| ###
| 0.4 |
2010-Apr-20 Tue
| ###
| 5.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-19 Mon
| ###
| ###
| 5.25
| 5.28
| 451,058
| 1,184,027
| ###
| ###
| 0.4 |
2010-Apr-16 Fri
| ###
| ###
| 5.46
| 5.5
| 893,175
| ###
| 17.1
| 17.1
| 0.4 |
2010-Apr-15 Thu
| ###
| 5.7
| 5.58
| ###
| 1,539,249
| ###
| ###
| ###
| 0.0 |
2010-Apr-14 Wed
| ###
| ###
| 5.41
| 5.49
| 775,089
| ###
| 15.3
| 15.3
| 0.4 |
2010-Apr-13 Tue
| 5.7
| 5.7
| 5.54
| 5.59
|
|
| ###
| ###
| ### |
2010-Apr-12 Mon
| 5.58
| 5.78
| 5.58
| 5.7
|
|
| 82.1
| 82.1
| 0.4 |
2010-Apr-09 Fri
| 5.56
| ###
| 5.52
| 5.59
|
|
| ###
| ###
| ### |
2010-Apr-08 Thu
| ###
| ###
| 5.53
| ###
| 765,823
| ###
| 34.2
| 34.2
| 0.0 |
2010-Apr-07 Wed
| 5.77
| 5.77
| 5.58
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2010-Apr-06 Tue
| 5.58
| 5.83
| 5.58
| 5.8
| 1,156,279
| 6,596,571
| ###
| ###
| 0.4 |
2010-Apr-01 Thu
| 5.43
| 5.5
| ###
| 5.49
|
|
| 71.4
| 71.4
| 0.4 |
2010-Mar-31 Wed
| 5.2
| 5.49
| ###
| 5.43
| 2,121,886
| 5,824,577
| ###
| ###
| 0.4 |
2010-Mar-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-29 Mon
| ###
| ###
| 5
| ###
| 717,271
| 1,793,177
|
|
| 0.0 |
2010-Mar-26 Fri
| ###
| ###
| 4.8
| ###
| 929,287
| 2,230,288
| ###
| ###
| 0.0 |
2010-Mar-25 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Mar-24 Wed
| ###
| 5.23
| ###
| ###
| 1,046,272
| ###
| ###
| ###
| 0.0 |
2010-Mar-23 Tue
| ###
| ###
| 4.85
| ###
| 897,484
| ###
| ###
| ###
| 0.0 |
2010-Mar-22 Mon
| ###
| ###
| 4.8
| 4.88
| 354,786
| 851,486
| 31.6
| 31.6
| 0.3 |
2010-Mar-19 Fri
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2010-Mar-18 Thu
| ###
| ###
| 4.82
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-17 Wed
| 4.8
| 4.88
| 4.75
| 4.87
| 741,881
| 3,572,157
| ###
| ###
| 0.3 |
2010-Mar-16 Tue
| 4.72
| 4.75
| ###
| 4.71
|
|
| ###
| ###
| ### |
2010-Mar-15 Mon
| 4.8
| 4.84
| 4.7
| 4.73
|
|
| ###
| ###
| 0.3 |
2010-Mar-12 Fri
| 4.82
| 4.86
| 4.77
| 4.79
| 436,728
| 2,102,845
| 27.2
| 27.2
| 0.3 |
2010-Mar-11 Thu
| 4.86
| 4.87
| 4.8
| 4.82
|
|
| 29.0
| 29.0
| 0.3 |
2010-Mar-10 Wed
| ###
| ###
| 4.83
| 4.85
| 427,281
| 1,031,883
| ###
| ###
| ### |
2010-Mar-09 Tue
| ###
| ###
| 4.82
| ###
| 520,555
| ###
| 73.6
| 73.6
| 0.0 |
2010-Mar-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-05 Fri
| 4.87
| ###
| 4.83
| 4.85
| 470,683
| ###
| 26.9
| 26.9
| ### |
2010-Mar-04 Thu
| 4.79
| ###
| 4.75
| 4.83
|
|
| 79.0
| 79.0
| 0.3 |
2010-Mar-03 Wed
| ###
| 4.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-02 Tue
| 4.51
| 4.58
| 4.48
| 4.52
| 468,559
| 2,122,572
| 75.8
| 75.8
| 0.3 |
2010-Mar-01 Mon
| 4.4
| 4.44
| 4.29
| 4.43
| 543,257
| ###
| ###
| ###
| ### |
2010-Feb-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-25 Thu
| 4.44
| 4.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-24 Wed
| 4.45
| 4.55
| 4.43
| 4.47
| 688,256
| ###
| ###
| ###
| ### |
2010-Feb-23 Tue
| 4.55
| 4.55
| 4.44
| 4.52
| 614,444
| 2,761,925
| 30.8
| 30.8
| 0.3 |
2010-Feb-22 Mon
| ###
| 4.7
| 4.48
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-19 Fri
| ###
| ###
| 4.44
| 4.49
|
|
| ###
| ###
| ### |
2010-Feb-18 Thu
| 4.48
| 4.72
| 4.44
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-17 Wed
| 4.42
| 4.49
| ###
| 4.48
| 967,654
| 2,172,383
| 75.9
| 75.9
| ### |
2010-Feb-16 Tue
| 4.23
| ###
| 4.23
| ###
| 793,089
| 1,677,383
| ###
| ###
| 0.0 |
2010-Feb-15 Mon
| 4.28
| 4.28
| ###
| ###
| 455,383
| ###
| ###
| ###
| 0.0 |
2010-Feb-12 Fri
| ###
| ###
| 4.2
| 4.28
| 527,949
| ###
| ###
| ###
| 0.3 |
2010-Feb-11 Thu
| ###
| 4.23
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2010-Feb-10 Wed
| ###
| ###
| ###
| ###
| 285,078
| 0
| ###
| ###
| 0.0 |
2010-Feb-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-05 Fri
| 3.89
| ###
| 3.88
| ###
|
|
| 91.5
| 91.5
| 0.0 |
2010-Feb-04 Thu
| 4.24
| 4.24
| ###
| ###
| 398,249
| 844,287
| 28.2
| 28.2
| 0.0 |
2010-Feb-03 Wed
| 4.48
| 4.5
| 4.25
| ###
|
|
| 10.9
| 10.9
| 0.0 |
2010-Feb-02 Tue
| ###
| 4.26
| ###
| 4.25
|
|
| ###
| ###
| ### |
2010-Feb-01 Mon
| ###
| 4.21
| 3.72
| 3.87
|
|
| 16.1
| 16.1
| ### |
2010-Jan-29 Fri
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-28 Thu
| 4.55
| ###
| 4.47
| 4.47
|
|
| ###
| ###
| ### |
2010-Jan-27 Wed
| 4.75
| 4.77
| 4.52
| 4.58
| 853,654
| 3,965,222
| ###
| ###
| 0.3 |
2010-Jan-25 Mon
| 4.74
| 4.87
| 4.7
| 4.77
| 504,174
| 2,412,472
| 65.7
| 65.7
| ### |
2010-Jan-22 Fri
| 4.8
| 4.81
| 4.72
| 4.77
|
|
| ###
| ###
| ### |
2010-Jan-21 Thu
| ###
| ###
| 4.88
| 4.88
| 640,851
| 1,563,676
| 28.9
| 28.9
| 0.3 |
2010-Jan-20 Wed
| ###
| ###
| ###
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2010-Jan-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-18 Mon
| 5.28
| 5.28
| ###
| ###
| 850,158
| ###
| 13.3
| 13.3
| 0.0 |
2010-Jan-15 Fri
| ###
| ###
| 5.27
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-14 Thu
| ###
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-13 Wed
| ###
| 5.47
| ###
| 5.4
| 409,986
| ###
| 72.9
| 72.9
| 0.4 |
2010-Jan-12 Tue
| ###
| ###
| 5.43
| 5.43
|
|
| ###
| ###
| 0.4 |
2010-Jan-11 Mon
| ###
| ###
| ###
| ###
|
|
| 91.1
| 91.1
| 0.0 |
2010-Jan-08 Fri
| 5.41
| 5.43
| 5.23
| 5.25
|
|
| 13.6
| 13.6
| 0.4 |
2010-Jan-07 Thu
| 5.47
| 5.48
| ###
| 5.43
| 602,372
| ###
| 29.2
| 29.2
| 0.4 |
2010-Jan-06 Wed
| 5.29
| 5.43
| ###
| 5.43
|
|
| ###
| ###
| 0.4 |
2010-Jan-05 Tue
| ###
| 5.25
| 5
| 5.22
|
|
| 88.7
| 88.7
| 0.4 |
2010-Jan-04 Mon
| 5
| ###
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2009-Dec-31 Thu
| ###
| ###
| ###
| 5
|
|
| 22.5
| 22.5
| 0.4 |
2009-Dec-30 Wed
| 5
| ###
| ###
| ###
| 264,671
| 0
| 73.0
| 73.0
| 0.0 |
2009-Dec-29 Tue
| ###
| 5
| ###
| ###
|
|
| 61.1
| 61.1
| 0.0 |
2009-Dec-24 Thu
| ###
| ###
| ###
| ###
| 78,552
| 0
| ###
| ###
| 0.0 |
2009-Dec-23 Wed
| ###
| ###
| 4.85
| 4.86
| 213,973
| 518,884
| 18.2
| 18.2
| 0.3 |
2009-Dec-22 Tue
| ###
| ###
| 4.88
| ###
| 353,829
| 863,342
| 25.2
| 25.2
| 0.0 |
2009-Dec-21 Mon
| 5
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-18 Fri
| ###
| ###
| 4.83
| ###
| 226,385
| ###
| ###
| ###
| 0.0 |
2009-Dec-17 Thu
| ###
| ###
| ###
| ###
| 774,758
| 0
| ###
| ###
| 0.0 |
2009-Dec-16 Wed
| ###
| 5
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2009-Dec-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-11 Fri
| ###
| ###
| ###
| ###
| 299,657
| 0
| 78.8
| 78.8
| 0.0 |
2009-Dec-10 Thu
| ###
| ###
| ###
| ###
|
|
| 17.7
| 17.7
| 0.0 |
2009-Dec-09 Wed
| ###
| 5.2
| ###
| ###
| 387,154
| ###
| ###
| ###
| 0.0 |
2009-Dec-08 Tue
| ###
| 5.29
| ###
| ###
| 442,048
| ###
| 78.2
| 78.2
| 0.0 |
2009-Dec-07 Mon
| ###
| 5.24
| ###
| ###
| 486,756
| ###
| 78.0
| 78.0
| 0.0 |
2009-Dec-04 Fri
| 5.28
| 5.28
| ###
| 5.22
| 427,643
| 1,128,977
| 28.7
| 28.7
| 0.4 |
2009-Dec-03 Thu
| ###
| 5.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-02 Wed
| 5.25
| ###
| 5.23
| ###
| 881,876
| ###
| 80.8
| 80.8
| 0.0 |
2009-Dec-01 Tue
| ###
| ###
| ###
| 5.22
|
|
| 80.5
| 80.5
| 0.4 |
2009-Nov-30 Mon
| ###
| 5.24
| ###
| 5.21
| 452,980
| ###
| ###
| ###
| 0.4 |
2009-Nov-27 Fri
| ###
| 5.2
| ###
| ###
| 481,386
| ###
| 27.2
| 27.2
| 0.0 |
2009-Nov-26 Thu
| ###
| ###
| 5.22
| 5.25
|
|
| ###
| ###
| 0.4 |
2009-Nov-25 Wed
| 5.2
| ###
| 5.2
| ###
| 1,369,425
| ###
| 85.6
| 85.6
| 0.0 |
2009-Nov-24 Tue
| 5.27
| ###
| ###
| 5.24
|
|
| 40.6
| 40.6
| 0.4 |
2009-Nov-23 Mon
| 5.23
| 5.27
| ###
| 5.24
|
|
| ###
| ###
| 0.4 |
2009-Nov-20 Fri
| ###
| ###
| ###
| ###
| 902,447
| 0
| ###
| ###
| 0.0 |
2009-Nov-19 Thu
| 5.26
| ###
| ###
| ###
| 319,024
| 0
| ###
| ###
| 0.0 |
2009-Nov-18 Wed
| ###
| 5.43
| 5.25
| 5.26
|
|
| ###
| ###
| 0.4 |
2009-Nov-17 Tue
| 5.21
| ###
| 5.21
| ###
| 598,477
| ###
| ###
| ###
| 0.0 |
2009-Nov-16 Mon
| ###
| ###
| ###
| ###
| 514,586
| 0
| ###
| ###
| 0.0 |
2009-Nov-13 Fri
| ###
| ###
| ###
| ###
| 631,624
| 0
| ###
| ###
| 0.0 |
2009-Nov-12 Thu
| 5.28
| 5.28
| ###
| 5.21
| 364,741
| ###
| 28.4
| 28.4
| 0.4 |
2009-Nov-11 Wed
| 5.28
| ###
| 5.21
| 5.21
| 820,527
| 2,137,472
| ###
| ###
| 0.4 |
2009-Nov-10 Tue
| ###
| ###
| ###
| ###
|
|
| 96.1
| 96.1
| 0.0 |
2009-Nov-09 Mon
| 4.85
| 4.89
| 4.84
| 4.88
|
|
| ###
| ###
| 0.3 |
2009-Nov-06 Fri
| ###
| ###
| 4.82
| 4.87
| 400,940
| ###
| ###
| ###
| 0.3 |
2009-Nov-05 Thu
| 4.85
| ###
| 4.82
| 4.86
|
|
| 77.6
| 77.6
| 0.3 |
2009-Nov-04 Wed
| 4.84
| 4.89
| 4.83
| 4.89
|
|
| ###
| ###
| ### |
2009-Nov-03 Tue
| 4.85
| 4.88
| 4.8
| 4.85
|
|
| ###
| ###
| ### |
2009-Nov-02 Mon
| 4.74
| 4.84
| ###
| 4.83
| 502,678
| 1,216,480
| ###
| ###
| 0.3 |
2009-Oct-30 Fri
| 4.83
| ###
| 4.82
| 4.85
| 418,873
| 1,009,483
| 67.4
| 67.4
| ### |
2009-Oct-29 Thu
| ###
| ###
| 4.78
| 4.78
| 875,282
| 2,091,923
| 32.2
| 32.2
| ### |
2009-Oct-28 Wed
| ###
| ###
| ###
| ###
| 654,521
| 0
| 85.0
| 85.0
| 0.0 |
2009-Oct-27 Tue
| ###
| ###
| ###
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2009-Oct-26 Mon
| ###
| ###
| ###
| ###
| 341,474
| 0
| 27.0
| 27.0
| 0.0 |
2009-Oct-23 Fri
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-21 Wed
| ###
| ###
| ###
| ###
| 434,589
| 0
| 76.5
| 76.5
| 0.0 |
2009-Oct-20 Tue
| ###
| ###
| ###
| ###
| 510,120
| 0
| ###
| ###
| 0.0 |
2009-Oct-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-16 Fri
| ###
| ###
| ###
| ###
| 351,140
| 0
| 38.4
| 38.4
| 0.0 |
2009-Oct-15 Thu
| ###
| ###
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2009-Oct-14 Wed
| ###
| ###
| ###
| ###
| 573,370
| 0
| 28.1
| 28.1
| 0.0 |
2009-Oct-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-12 Mon
| 4.85
| ###
| 4.85
| ###
| 456,486
| 1,106,978
| ###
| ###
| 0.0 |
2009-Oct-09 Fri
| ###
| ###
| 4.81
| 4.83
| 541,155
| 1,301,477
| 19.0
| 19.0
| 0.3 |
2009-Oct-07 Wed
| 4.83
| 4.89
| 4.75
| 4.89
| 750,056
| ###
| ###
| ###
| ### |
2009-Oct-06 Tue
| 4.76
| 4.79
| ###
| 4.74
| 332,843
| 797,158
| ###
| ###
| 0.3 |
2009-Oct-05 Mon
| ###
| 4.74
| 4.53
| 4.74
| 501,644
| ###
| 81.3
| 81.3
| 0.3 |
2009-Oct-02 Fri
| 4.75
| 4.75
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2009-Oct-01 Thu
| ###
| ###
| 4.86
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2009-Sep-30 Wed
| 4.75
| ###
| 4.71
| 4.87
| 953,122
| ###
| 83.4
| 83.4
| 0.3 |
2009-Sep-29 Tue
| ###
| 4.85
| ###
| 4.75
| 695,283
| ###
| 79.8
| 79.8
| ### |
2009-Sep-28 Mon
| ###
| ###
| 4.47
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-25 Fri
| 4.7
| 4.74
| ###
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2009-Sep-24 Thu
| 4.7
| 4.79
| ###
| 4.72
|
|
| 73.7
| 73.7
| 0.3 |
2009-Sep-23 Wed
| ###
| ###
| ###
| ###
|
|
| 5.1
| 5.1
| 0.0 |
2009-Sep-22 Tue
| ###
| 5
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2009-Sep-21 Mon
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2009-Sep-18 Fri
| ###
| ###
| ###
| ###
| 782,920
| 0
| 75.1
| 75.1
| 0.0 |
2009-Sep-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-16 Wed
| ###
| ###
| ###
| ###
| 963,489
| 0
| 17.6
| 17.6
| 0.0 |
2009-Sep-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-11 Fri
| 5.26
| 5.28
| ###
| 5.22
|
|
| ###
| ###
| 0.4 |
2009-Sep-10 Thu
| 5.27
| 5.27
| ###
| 5.24
|
|
| 28.3
| 28.3
| 0.4 |
2009-Sep-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-08 Tue
| 5.24
| ###
| 5.23
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-07 Mon
| 5.24
| 5.28
| ###
| ###
| 462,656
| ###
| ###
| ###
| 0.0 |
2009-Sep-04 Fri
| 5.2
| 5.25
| ###
| ###
| 647,541
| ###
| ###
| ###
| 0.0 |
2009-Sep-03 Thu
| ###
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-31 Mon
| ###
| 5.25
| ###
| ###
| 807,876
| 2,120,674
| 31.8
| 31.8
| 0.0 |
2009-Aug-28 Fri
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2009-Aug-27 Thu
| ###
| 5.25
| ###
| ###
| 849,474
| ###
| 29.6
| 29.6
| 0.0 |
2009-Aug-26 Wed
| 5.45
| 5.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-25 Tue
| ###
| ###
| 5.43
| 5.46
|
|
| 18.4
| 18.4
| ### |
2009-Aug-24 Mon
| 5.77
| 5.77
| 5.55
| ###
|
|
| 15.8
| 15.8
| 0.0 |
2009-Aug-21 Fri
| 5.47
| 5.7
| 5.44
| 5.48
|
|
| 81.6
| 81.6
| ### |
2009-Aug-20 Thu
| 5.45
| 5.46
| ###
| 5.42
| 1,100,341
| ###
| 37.8
| 37.8
| 0.4 |
2009-Aug-19 Wed
| 5.28
| 5.41
| 5.2
| ###
| 2,847,652
| ###
| 72.6
| 72.6
| 0.0 |
2009-Aug-18 Tue
| ###
| 5.78
| 5.24
| ###
| 2,355,544
| 12,979,047
| 5.5
| 5.5
| 0.0 |
2009-Aug-17 Mon
| ###
| ###
| 5.74
| 5.78
|
|
| ###
| ###
| 0.4 |
2009-Aug-14 Fri
| 6.2
| ###
| ###
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2009-Aug-13 Thu
| ###
| ###
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2009-Aug-12 Wed
| 6
| ###
| 5.71
| 5.76
|
|
| 9.3
| 9.3
| ### |
2009-Aug-11 Tue
| 5.84
| ###
| 5.76
| 5.78
|
|
| 25.4
| 25.4
| 0.4 |
2009-Aug-10 Mon
| ###
| ###
| 5.83
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2009-Aug-07 Fri
| ###
| ###
| ###
| ###
| 328,225
| 0
| 34.1
| 34.1
| 0.0 |
2009-Aug-06 Thu
| ###
| 6.23
| ###
| ###
| 935,028
| ###
| 20.5
| 20.5
| 0.0 |
2009-Aug-05 Wed
| 6.29
| 6.29
| ###
| ###
| 891,171
| ###
| ###
| ###
| 0.0 |
2009-Aug-04 Tue
| 6.46
| ###
| 6.23
| 6.26
|
|
| ###
| ###
| 0.4 |
2009-Aug-03 Mon
| ###
| ###
| ###
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2009-Jul-31 Fri
| ###
| 6.2
| ###
| ###
| 991,329
| ###
| ###
| ###
| 0.0 |
2009-Jul-30 Thu
| ###
| 6.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-29 Wed
| 6.29
| ###
| ###
| ###
| 541,920
| 0
| 13.5
| 13.5
| 0.0 |
2009-Jul-28 Tue
| 6.28
| 6.29
| ###
| 6.28
|
|
| ###
| ###
| 0.4 |
2009-Jul-27 Mon
| ###
| ###
| 6.22
| 6.26
|
|
| 30.2
| 30.2
| 0.4 |
2009-Jul-24 Fri
| 6.26
| ###
| 6.23
| 6.26
| 1,074,047
| 3,345,656
| 70.6
| 70.6
| 0.4 |
2009-Jul-23 Thu
| ###
| 6.24
| 5.77
| ###
| 1,331,241
| ###
| 73.3
| 73.3
| 0.0 |
2009-Jul-22 Wed
| ###
| ###
| ###
| 6
| 309,623
| 0
| ###
| ###
| 0.4 |
2009-Jul-21 Tue
| ###
| ###
| ###
| ###
| 560,874
| 0
| 72.6
| 72.6
| 0.0 |
2009-Jul-20 Mon
| ###
| ###
| ###
| 6
|
|
| 74.3
| 74.3
| 0.4 |
2009-Jul-17 Fri
| ###
| 6
| 5.89
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2009-Jul-16 Thu
| 5.89
| ###
| 5.83
| ###
| 1,070,458
| 3,120,385
| ###
| ###
| 0.0 |
2009-Jul-15 Wed
| 5.56
| 5.73
| 5.56
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-14 Tue
| ###
| 5.4
| 5.29
| ###
| 263,143
| ###
| 70.1
| 70.1
| 0.0 |
2009-Jul-13 Mon
| ###
| 5.27
| ###
| ###
| 272,925
| 719,157
| ###
| ###
| 0.0 |
2009-Jul-10 Fri
| 5.2
| 5.23
| ###
| ###
| 364,249
| ###
| 27.0
| 27.0
| 0.0 |
2009-Jul-09 Thu
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-08 Wed
| 5.47
| 5.48
| 5.2
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2009-Jul-07 Tue
| 5.43
| ###
| ###
| 5.58
|
|
| 88.4
| 88.4
| 0.4 |
2009-Jul-06 Mon
| 5.55
| 5.7
| ###
| 5.4
| 2,907,346
| ###
| 20.8
| 20.8
| 0.4 |
2009-Jul-03 Fri
| ###
| 5.77
| 5.47
| 5.7
|
|
| ###
| ###
| 0.4 |
2009-Jul-02 Thu
| 5.79
| 5.85
| ###
| 5.79
| 565,141
| ###
| ###
| ###
| ### |
2009-Jul-01 Wed
| ###
| ###
| 5.54
| ###
| 355,857
| 985,723
| ###
| ###
| 0.0 |
2009-Jun-30 Tue
| 5.75
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-29 Mon
| 5.48
| 5.73
| 5.46
| ###
|
|
| 88.5
| 88.5
| 0.0 |
2009-Jun-26 Fri
| 5.43
| 5.52
| ###
| 5.42
| 416,942
| 1,150,759
| ###
| ###
| 0.4 |
2009-Jun-25 Thu
| ###
| ###
| 5.27
| ###
| 282,354
| ###
| ###
| ###
| 0.0 |
2009-Jun-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-23 Tue
| ###
| 5.2
| 5
| 5.2
| 580,041
| ###
| 85.7
| 85.7
| ### |
2009-Jun-22 Mon
| 5.5
| 5.52
| ###
| 5.5
|
|
| ###
| ###
| 0.4 |
2009-Jun-19 Fri
| ###
| ###
| ###
| 5.54
|
|
| ###
| ###
| 0.4 |
2009-Jun-18 Thu
| 5.48
| 5.58
| ###
| 5.42
| 651,450
| 1,817,545
| 33.4
| 33.4
| 0.4 |
2009-Jun-17 Wed
| 5.53
| ###
| ###
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2009-Jun-16 Tue
| 5.8
| 5.82
| 5.41
| 5.48
|
|
| ###
| ###
| ### |
2009-Jun-15 Mon
| ###
| ###
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2009-Jun-12 Fri
| 6.22
| 6.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-11 Thu
| 5.88
| ###
| 5.88
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-10 Wed
| 5.71
| ###
| ###
| 5.85
| 4,006,740
| 0
| 80.8
| 80.8
| 0.4 |
2009-Jun-09 Tue
| ###
| ###
| ###
| ###
| 995,326
| 0
| 84.5
| 84.5
| 0.0 |
2009-Jun-05 Fri
| ###
| ###
| ###
| ###
|
|
| 20.1
| 20.1
| 0.0 |
2009-Jun-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-03 Wed
| ###
| 5.2
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2009-Jun-02 Tue
| ###
| ###
| ###
| ###
| 1,151,752
| 0
| ###
| ###
| 0.0 |
2009-Jun-01 Mon
| 4.85
| ###
| ###
| ###
| 843,380
| 0
| 78.4
| 78.4
| 0.0 |
2009-May-29 Fri
| ###
| 4.8
| ###
| 4.77
| 840,557
| ###
| 78.7
| 78.7
| ### |
2009-May-28 Thu
| 4.71
| 4.74
| ###
| 4.7
|
|
| 33.3
| 33.3
| 0.3 |
2009-May-27 Wed
| 4.83
| 4.84
| 4.72
| 4.8
| 522,080
| 2,495,542
| 31.2
| 31.2
| 0.3 |
2009-May-26 Tue
| 4.78
| 4.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-25 Mon
| ###
| 4.83
| ###
| 4.71
|
|
| 75.7
| 75.7
| ### |
2009-May-22 Fri
| ###
| 4.72
| 4.57
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-21 Thu
| ###
| 5
| 4.76
| 4.84
| 721,346
| ###
| ###
| ###
| 0.3 |
2009-May-20 Wed
| 4.81
| ###
| 4.74
| ###
| 1,011,984
| ###
| ###
| ###
| 0.0 |
2009-May-19 Tue
| 4.76
| 4.81
| ###
| ###
| 387,085
| ###
| ###
| ###
| 0.0 |
2009-May-18 Mon
| ###
| 4.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-15 Fri
| 4.82
| ###
| 4.56
| 4.72
|
|
| ###
| ###
| 0.3 |
2009-May-14 Thu
| ###
| ###
| 4.7
| 4.7
| 1,409,944
| ###
| ###
| ###
| 0.3 |
2009-May-13 Wed
| ###
| 5.24
| ###
| 5.24
| 284,244
| ###
| ###
| ###
| 0.4 |
2009-May-12 Tue
| ###
| ###
| ###
| ###
|
|
| 36.7
| 36.7
| 0.0 |
2009-May-11 Mon
| ###
| ###
| ###
| 5.22
|
|
| ###
| ###
| 0.4 |
2009-May-08 Fri
| ###
| ###
| ###
| 5.29
| 735,853
| 0
| ###
| ###
| 0.4 |
2009-May-07 Thu
| 5.21
| 5.45
| 5.2
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2009-May-06 Wed
| ###
| ###
| 4.76
| 4.85
| 1,014,878
| ###
| 31.2
| 31.2
| ### |
2009-May-05 Tue
| ###
| 5.2
| 4.84
| ###
| 1,119,628
| ###
| 13.0
| 13.0
| 0.0 |
2009-May-04 Mon
| ###
| ###
| ###
| ###
| 2,079,575
| 0
| 96.1
| 96.1
| 0.0 |
2009-May-01 Fri
| ###
| ###
| 4.22
| 4.28
|
|
| ###
| ###
| 0.3 |
2009-Apr-30 Thu
| 4.21
| ###
| ###
| 4.22
| 877,387
| 0
| 65.9
| 65.9
| ### |
2009-Apr-29 Wed
| ###
| ###
| 3.83
| ###
| 907,876
| 1,738,582
| ###
| ###
| 0.0 |
2009-Apr-28 Tue
| 4
| ###
| ###
| 4
| 683,989
| 0
| 70.1
| 70.1
| 0.3 |
2009-Apr-27 Mon
| 4.27
| ###
| ###
| ###
|
|
| 14.3
| 14.3
| 0.0 |
2009-Apr-24 Fri
| 4.4
| 4.45
| ###
| ###
|
|
| 10.3
| 10.3
| 0.0 |
2009-Apr-23 Thu
| 4.5
| 4.53
| 4.4
| 4.5
|
|
| ###
| ###
| ### |
2009-Apr-22 Wed
| 4.4
| ###
| ###
| 4.54
| 930,282
| 0
| ###
| ###
| 0.3 |
2009-Apr-21 Tue
| ###
| ###
| ###
| ###
| 832,853
| 0
| 9.2
| 9.2
| 0.0 |
2009-Apr-20 Mon
| 4.85
| ###
| 4.45
| ###
| 1,220,356
| ###
| ###
| ###
| 0.0 |
2009-Apr-17 Fri
| 4.73
| ###
| 4.73
| 4.87
| 1,638,473
| 3,874,988
| 82.2
| 82.2
| 0.3 |
2009-Apr-16 Thu
| ###
| 4.77
| 4.23
| ###
|
|
| 93.3
| 93.3
| 0.0 |
2009-Apr-15 Wed
| 3.86
| ###
| 3.85
| ###
| 1,120,952
| ###
| 90.5
| 90.5
| 0.0 |
2009-Apr-14 Tue
| 3.85
| ###
| 3.81
| 3.81
| 659,922
| 1,257,151
| 23.6
| 23.6
| 0.3 |
2009-Apr-09 Thu
| 3.77
| 3.77
| 3.7
| 3.77
| 245,647
| ###
| 63.2
| 63.2
| ### |
2009-Apr-08 Wed
| 3.75
| 3.76
| 3.56
| 3.57
|
|
| 13.5
| 13.5
| 0.3 |
2009-Apr-07 Tue
| 3.87
| 3.88
| 3.77
| 3.79
|
|
| 26.3
| 26.3
| ### |
2009-Apr-06 Mon
| 3.78
| ###
| 3.78
| 3.89
| 880,043
| 1,663,281
| ###
| ###
| 0.3 |
2009-Apr-03 Fri
| 3.52
| 3.74
| 3.52
| 3.7
|
|
| 88.5
| 88.5
| 0.3 |
2009-Apr-02 Thu
| 3.4
| 3.53
| ###
| 3.5
|
|
| 76.4
| 76.4
| 0.3 |
2009-Apr-01 Wed
| 3.4
| 3.46
| ###
| ###
| 441,821
| 764,350
| ###
| ###
| 0.0 |
2009-Mar-31 Tue
| 3.49
| 3.56
| ###
| ###
| 345,673
| ###
| 12.3
| 12.3
| 0.0 |
2009-Mar-30 Mon
| ###
| 3.74
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2009-Mar-27 Fri
| ###
| 3.82
| 3.56
| ###
| 1,122,020
| 4,140,253
| ###
| ###
| 0.0 |
2009-Mar-26 Thu
| 3.46
| 3.55
| ###
| 3.55
| 1,093,943
| 1,941,748
| 77.2
| 77.2
| ### |
2009-Mar-25 Wed
| 3.4
| 3.5
| ###
| 3.4
| 576,981
| ###
| ###
| ###
| 0.2 |
2009-Mar-24 Tue
| 3.51
| ###
| 3.47
| 3.5
|
|
| 34.2
| 34.2
| 0.3 |
2009-Mar-23 Mon
| ###
| 3.5
| ###
| 3.5
| 896,947
| 1,569,657
| 88.1
| 88.1
| 0.3 |
2009-Mar-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-19 Thu
| ###
| ###
| 3.23
| 3.28
| 1,524,722
| 2,462,426
| 27.7
| 27.7
| 0.2 |
2009-Mar-18 Wed
| 3.4
| 3.41
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2009-Mar-17 Tue
| 3.45
| 3.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-16 Mon
| 3.43
| 3.46
| ###
| 3.44
| 501,244
| 867,152
| 64.5
| 64.5
| 0.2 |
2009-Mar-13 Fri
| 3.56
| 3.56
| 3.46
| 3.49
| 1,333,671
| 4,681,185
| 14.9
| 14.9
| ### |
2009-Mar-12 Thu
| ###
| 3.73
| 3.43
| 3.56
| 805,448
| ###
| 26.8
| 26.8
| 0.3 |
2009-Mar-11 Wed
| ###
| 3.29
| ###
| 3.29
|
|
| ###
| ###
| ### |
2009-Mar-10 Tue
| ###
| ###
| ###
| ###
| 360,271
| 0
| ###
| ###
| 0.0 |
2009-Mar-09 Mon
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-06 Fri
| 3.24
| 3.27
| ###
| 3.21
| 144,255
| 235,856
| ###
| ###
| ### |
2009-Mar-05 Thu
| ###
| ###
| ###
| 3.28
| 227,541
| 0
| 30.8
| 30.8
| 0.2 |
2009-Mar-04 Wed
| ###
| ###
| ###
| 3.28
| 165,788
| 0
| ###
| ###
| 0.2 |
2009-Mar-03 Tue
| ###
| ###
| ###
| 3.25
|
|
| ###
| ###
| 0.2 |
2009-Mar-02 Mon
| 3.43
| 3.52
| ###
| 3.46
|
|
| ###
| ###
| 0.2 |
2009-Feb-27 Fri
| 3.5
| ###
| 3.41
| 3.45
|
|
| 22.0
| 22.0
| ### |
2009-Feb-26 Thu
| ###
| ###
| 3.43
| 3.5
| 230,489
| 395,288
| ###
| ###
| 0.3 |
2009-Feb-25 Wed
| ###
| 3.71
| 3.5
| 3.52
| 394,749
| 1,423,070
| ###
| ###
| ### |
2009-Feb-24 Tue
| ###
| 3.71
| 3.55
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-23 Mon
| ###
| 3.78
| 3.56
| 3.7
| 342,645
| ###
| 83.5
| 83.5
| 0.3 |
2009-Feb-20 Fri
| ###
| 3.75
| ###
| 3.72
|
|
| 83.5
| 83.5
| 0.3 |
2009-Feb-19 Thu
| 3.7
| 3.8
| 3.7
| 3.77
| 268,976
| ###
| 75.6
| 75.6
| ### |
2009-Feb-18 Wed
| 3.75
| 3.85
| ###
| 3.8
| 291,784
| 561,684
| ###
| ###
| ### |
2009-Feb-17 Tue
| 3.89
| 4
| 3.54
| 3.85
| 422,488
| 1,592,779
| 35.8
| 35.8
| 0.3 |
2009-Feb-16 Mon
| ###
| ###
| ###
| 4
|
|
| 30.7
| 30.7
| 0.3 |
2009-Feb-13 Fri
| 3.88
| 3.88
| 3.88
| 3.88
| 1,143
| ###
| 63.1
| 63.1
| 0.3 |
2009-Feb-12 Thu
| 3.88
| 4
| 3.87
| 3.88
| 260,342
| 1,024,445
| 67.1
| 67.1
| 0.3 |
2009-Feb-11 Wed
| 3.82
| ###
| 3.77
| 3.88
| 145,625
| ###
| ###
| ###
| 0.3 |
2009-Feb-10 Tue
| ###
| ###
| ###
| ###
| 171,727
| 0
| 75.8
| 75.8
| 0.0 |
2009-Feb-09 Mon
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2009-Feb-06 Fri
| ###
| ###
| 3.85
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-05 Thu
| 3.83
| ###
| 3.79
| 3.88
|
|
| 80.7
| 80.7
| 0.3 |
2009-Feb-04 Wed
| 3.78
| 3.85
| 3.73
| 3.8
| 146,773
| ###
| ###
| ###
| ### |
2009-Feb-03 Tue
| 3.75
| ###
| 3.72
| 3.84
|
|
| ###
| ###
| 0.3 |
2009-Feb-02 Mon
| ###
| ###
| ###
| 3.71
| 265,879
| 0
| 75.7
| 75.7
| ### |
2009-Jan-30 Fri
| 3.55
| 3.76
| 3.55
| 3.76
|
|
| ###
| ###
| 0.3 |
2009-Jan-29 Thu
| 3.7
| 3.81
| 3.55
| 3.72
|
|
| ###
| ###
| 0.3 |
2009-Jan-28 Wed
| ###
| 3.79
| ###
| 3.76
|
|
| ###
| ###
| 0.3 |
2009-Jan-27 Tue
| ###
| 3.71
| 3.58
| 3.71
| 200,146
| ###
| ###
| ###
| ### |
2009-Jan-23 Fri
| ###
| 3.7
| 3.55
| 3.55
|
|
| 28.0
| 28.0
| ### |
2009-Jan-22 Thu
| 3.86
| 3.88
| 3.76
| 3.8
| 507,024
| ###
| 29.9
| 29.9
| ### |
2009-Jan-21 Wed
| 3.83
| ###
| 3.79
| ###
| 805,020
| ###
| 83.3
| 83.3
| 0.0 |
2009-Jan-20 Tue
| 3.8
| ###
| 3.75
| 3.85
|
|
| 88.3
| 88.3
| 0.3 |
2009-Jan-19 Mon
| ###
| 3.83
| ###
| 3.8
|
|
| ###
| ###
| ### |
2009-Jan-16 Fri
| 3.51
| ###
| 3.46
| ###
|
|
| 87.8
| 87.8
| 0.0 |
2009-Jan-15 Thu
| 3.74
| 3.74
| 3.47
| 3.51
|
|
| ###
| ###
| ### |
2009-Jan-14 Wed
| ###
| ###
| 3.7
| 3.79
|
|
| ###
| ###
| ### |
2009-Jan-13 Tue
| 3.86
| 4
| 3.75
| 3.89
| 186,653
| 723,280
| ###
| ###
| 0.3 |
2009-Jan-12 Mon
| 3.86
| ###
| ###
| ###
|
|
| 90.5
| 90.5
| 0.0 |
2009-Jan-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-08 Thu
| 4
| 4
| 3.81
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2009-Jan-07 Wed
| ###
| ###
| ###
| 4.23
| 1,095,087
| 0
| 88.6
| 88.6
| 0.3 |
2009-Jan-06 Tue
| 3.57
| 3.84
| 3.56
| 3.84
|
|
| ###
| ###
| 0.3 |
2009-Jan-05 Mon
| 3.83
| 3.89
| ###
| 3.7
| 1,261,755
| ###
| 18.5
| 18.5
| 0.3 |
2009-Jan-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-31 Wed
| 3.23
| ###
| 3.22
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-30 Tue
| ###
| 3.23
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2008-Dec-29 Mon
| ###
| 3.21
| ###
| ###
| 234,648
| ###
| 74.9
| 74.9
| 0.0 |
2008-Dec-24 Wed
| ###
| ###
| 3
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2008-Dec-23 Tue
| 3.2
| 3.2
| ###
| ###
| 174,851
| ###
| ###
| ###
| 0.0 |
2008-Dec-22 Mon
| 3.25
| 3.25
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2008-Dec-19 Fri
| 3.25
| 3.29
| ###
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2008-Dec-18 Thu
| 3.4
| 3.4
| ###
| ###
| 1,784,680
| 3,033,956
| ###
| ###
| 0.0 |
2008-Dec-17 Wed
| 3.4
| 3.55
| ###
| 3.42
|
|
| ###
| ###
| 0.2 |
2008-Dec-16 Tue
| 3.59
| 3.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-15 Mon
| ###
| 3.75
| 3.27
| ###
| 735,670
| ###
| 96.5
| 96.5
| 0.0 |
2008-Dec-12 Fri
| ###
| ###
| 3
| ###
| 1,011,370
| 1,517,055
| 91.4
| 91.4
| 0.0 |
2008-Dec-11 Thu
| ###
| ###
| 2.86
| ###
| 660,744
| ###
| 86.1
| 86.1
| 0.0 |
2008-Dec-10 Wed
| ###
| ###
| 2.84
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2008-Dec-09 Tue
| ###
| ###
| 2.86
| ###
| 439,252
| ###
| 76.3
| 76.3
| 0.0 |
2008-Dec-08 Mon
| ###
| ###
| 2.8
| 2.88
| 344,542
| 482,358
| 18.1
| 18.1
| 0.2 |
2008-Dec-05 Fri
| ###
| ###
| 2.87
| 2.87
| 210,628
| 302,251
| ###
| ###
| ### |
2008-Dec-04 Thu
| ###
| ###
| 2.85
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2008-Dec-03 Wed
| ###
| 3.2
| 2.89
| ###
| 576,174
| 1,754,449
| 17.3
| 17.3
| 0.0 |
2008-Dec-02 Tue
| 3.2
| ###
| ###
| ###
| 632,747
| 0
| 17.2
| 17.2
| 0.0 |
2008-Dec-01 Mon
| 3.55
| ###
| 3.42
| 3.45
| 192,146
| ###
| ###
| ###
| ### |
2008-Nov-28 Fri
| ###
| 3.54
| ###
| 3.5
| 524,647
| 928,625
| ###
| ###
| 0.3 |
2008-Nov-27 Thu
| ###
| 3.23
| ###
| 3.23
| 560,186
| ###
| 85.4
| 85.4
| ### |
2008-Nov-26 Wed
| ###
| ###
| ###
| 3
| 447,356
| 0
| 26.8
| 26.8
| 0.2 |
2008-Nov-25 Tue
| ###
| ###
| 2.83
| 3
| 370,449
| 524,185
| ###
| ###
| 0.2 |
2008-Nov-24 Mon
| 2.8
| 2.87
| ###
| ###
| 317,553
| 455,688
| ###
| ###
| 0.0 |
2008-Nov-21 Fri
| ###
| ###
| 2.46
| 2.75
| 659,245
| 810,871
| ###
| ###
| ### |
2008-Nov-20 Thu
| 2.85
| 2.85
| 2.55
| 2.73
|
|
| 27.6
| 27.6
| ### |
2008-Nov-19 Wed
| ###
| ###
| 2.76
| 2.89
| 720,440
| ###
| 21.5
| 21.5
| ### |
2008-Nov-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-17 Mon
| 3.27
| 3.27
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2008-Nov-14 Fri
| ###
| 3.5
| 3.2
| 3.21
|
|
| ###
| ###
| ### |
2008-Nov-13 Thu
| ###
| 3.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-12 Wed
| ###
| 3.76
| 3.5
| 3.5
| 584,457
| 2,121,578
| 20.5
| 20.5
| 0.3 |
2008-Nov-11 Tue
| 4
| 4
| 3.81
| 3.86
| 232,528
| 908,021
| ###
| ###
| 0.3 |
2008-Nov-10 Mon
| 4.21
| ###
| 4
| ###
|
|
| 17.2
| 17.2
| 0.0 |
2008-Nov-07 Fri
| 3.75
| ###
| 3.59
| 4
|
|
| 91.2
| 91.2
| 0.3 |
2008-Nov-06 Thu
| ###
| 4.24
| 4
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2008-Nov-05 Wed
| ###
| ###
| 4.42
| 4.43
| 630,175
| 1,392,686
| ###
| ###
| ### |
2008-Nov-04 Tue
| 4.22
| 4.43
| ###
| ###
| 858,470
| ###
| ###
| ###
| 0.0 |
2008-Nov-03 Mon
| 4.25
| 4.4
| 4.22
| 4.4
| 870,055
| ###
| ###
| ###
| 0.3 |
2008-Oct-31 Fri
| ###
| ###
| 3.76
| ###
| 913,781
| ###
| 77.4
| 77.4
| 0.0 |
2008-Oct-30 Thu
| 3.5
| ###
| 3.5
| ###
|
|
| 93.3
| 93.3
| 0.0 |
2008-Oct-29 Wed
| ###
| 3.44
| 3.2
| 3.2
| 3,577,643
| 11,877,774
| ###
| ###
| 0.2 |
2008-Oct-28 Tue
| ###
| ###
| 2.87
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2008-Oct-27 Mon
| ###
| ###
| 2.84
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-24 Fri
| 3
| ###
| 2.83
| 3
| 4,416,644
| 6,249,551
| ###
| ###
| 0.2 |
2008-Oct-23 Thu
| 3.25
| 3.25
| 3
| ###
|
|
| 15.0
| 15.0
| 0.0 |
2008-Oct-22 Wed
| 3.49
| 3.56
| ###
| 3.4
|
|
| 28.1
| 28.1
| 0.2 |
2008-Oct-21 Tue
| ###
| ###
| 3.5
| 3.53
| 583,072
| 1,020,376
| 22.3
| 22.3
| 0.3 |
2008-Oct-20 Mon
| 3.5
| ###
| 3.4
| 3.56
|
|
| ###
| ###
| 0.3 |
2008-Oct-17 Fri
| ###
| 4
| 3.45
| 3.45
| 1,448,988
| 5,397,480
| ###
| ###
| ### |
2008-Oct-16 Thu
| 3.77
| ###
| ###
| 3.7
|
|
| 41.8
| 41.8
| 0.3 |
2008-Oct-15 Wed
| 4.2
| ###
| ###
| ###
| 1,582,147
| 0
| 29.5
| 29.5
| 0.0 |
2008-Oct-14 Tue
| 4.4
| 4.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-13 Mon
| ###
| ###
| ###
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2008-Oct-10 Fri
| 4.28
| ###
| 3.5
| 3.77
| 2,411,149
| ###
| 16.1
| 16.1
| ### |
2008-Oct-09 Thu
| 4.78
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-08 Wed
| ###
| ###
| ###
| 5
| 621,157
| 0
| 22.7
| 22.7
| 0.4 |
2008-Oct-07 Tue
| ###
| ###
| ###
| ###
| 1,179,949
| 0
| 63.0
| 63.0
| 0.0 |
2008-Oct-06 Mon
| 6.7
| 6.7
| 5.81
| 5.82
| 510,542
| 3,193,440
| ###
| ###
| 0.4 |
2008-Oct-03 Fri
| ###
| ###
| 6.74
| 6.76
|
|
| 10.9
| 10.9
| 0.5 |
2008-Oct-02 Thu
| ###
| ###
| 7.4
| 7.49
| 229,840
| ###
| 33.6
| 33.6
| ### |
2008-Oct-01 Wed
| ###
| ###
| 7.74
| 7.82
|
|
| ###
| ###
| 0.6 |
2008-Sep-30 Tue
| 7.51
| 7.83
| 7.45
| 7.54
| 833,279
| 6,366,251
| 59.7
| 59.7
| 0.5 |
2008-Sep-29 Mon
| 8.2
| 8.2
| ###
| ###
| 162,447
| ###
| 40.6
| 40.6
| 0.0 |
2008-Sep-26 Fri
| ###
| ###
| ###
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2008-Sep-25 Thu
| 8.4
| 8.46
| ###
| ###
| 557,180
| 2,356,871
| ###
| ###
| 0.0 |
2008-Sep-24 Wed
| ###
| 8.49
| ###
| ###
| 211,747
| ###
| 27.0
| 27.0
| 0.0 |
2008-Sep-23 Tue
| ###
| 8.49
| ###
| 8.29
| 376,484
| 1,598,174
| ###
| ###
| 0.6 |
2008-Sep-22 Mon
| 8.83
| 8.83
| 8.2
| 8.45
| 607,782
| ###
| ###
| ###
| ### |
2008-Sep-19 Fri
| 8.5
| ###
| ###
| 8.45
| 635,853
| 0
| 25.4
| 25.4
| ### |
2008-Sep-18 Thu
| ###
| 8.29
| 7.4
| 8.2
|
|
| 80.0
| 80.0
| 0.6 |
2008-Sep-17 Wed
| ###
| 8.82
| ###
| 8.5
|
|
| ###
| ###
| 0.6 |
2008-Sep-16 Tue
| 8.77
| 8.78
| 8
| 8.58
| 795,973
| ###
| 26.4
| 26.4
| 0.6 |
2008-Sep-15 Mon
| 8.7
| ###
| ###
| 8.77
|
|
| 84.3
| 84.3
| ### |
2008-Sep-12 Fri
| 8.78
| 8.78
| 8.44
| 8.72
|
|
| ###
| ###
| 0.6 |
2008-Sep-11 Thu
| ###
| ###
| ###
| 8.52
|
|
| ###
| ###
| 0.6 |
2008-Sep-10 Wed
| 8.85
| 9.2
| 8.85
| 9
| 270,277
| 2,439,249
| 82.4
| 82.4
| 0.6 |
2008-Sep-09 Tue
| 9.5
| 9.58
| ###
| 9.45
| 721,770
| 3,457,278
| ###
| ###
| 0.7 |
2008-Sep-08 Mon
| 8.8
| ###
| 8.77
| ###
|
|
| 96.2
| 96.2
| 0.0 |
2008-Sep-05 Fri
| 8.41
| 8.81
| ###
| 8.8
|
|
| 91.0
| 91.0
| 0.6 |
2008-Sep-04 Thu
| ###
| ###
| ###
| 8.85
|
|
| 29.6
| 29.6
| 0.6 |
2008-Sep-03 Wed
| 9.23
| ###
| ###
| ###
|
|
| 37.0
| 37.0
| 0.0 |
2008-Sep-02 Tue
| ###
| ###
| 9.22
| 9.4
|
|
| 17.1
| 17.1
| ### |
2008-Sep-01 Mon
| ###
| 9.48
| 9.25
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2008-Aug-29 Fri
| 9.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-28 Thu
| ###
| 9.47
| ###
| 9.2
|
|
| ###
| ###
| 0.7 |
2008-Aug-27 Wed
| ###
| 9.4
| ###
| 9.4
| 640,081
| 3,008,380
| ###
| ###
| ### |
2008-Aug-26 Tue
| 9.28
| 9.28
| ###
| 9.25
| 294,526
| ###
| ###
| ###
| ### |
2008-Aug-25 Mon
| ###
| 9.4
| ###
| 9.28
|
|
| 86.8
| 86.8
| 0.7 |
2008-Aug-22 Fri
| 8.8
| ###
| 8.79
| 9
|
|
| ###
| ###
| 0.6 |
2008-Aug-21 Thu
| ###
| ###
| ###
| ###
| 557,628
| 0
| 16.8
| 16.8
| 0.0 |
2008-Aug-20 Wed
| ###
| ###
| 8.28
| ###
| 690,874
| ###
| ###
| ###
| 0.0 |
2008-Aug-19 Tue
| 7.86
| 8.21
| 7.8
| ###
| 366,981
| 2,937,682
| ###
| ###
| 0.0 |
2008-Aug-18 Mon
| ###
| 8.28
| 7.86
| ###
| 1,061,056
| 8,562,721
| 70.5
| 70.5
| 0.0 |
2008-Aug-15 Fri
| 7.79
| ###
| 7.57
| ###
| 824,944
| ###
| ###
| ###
| 0.0 |
2008-Aug-14 Thu
| 7.7
| ###
| 7.53
| ###
| 931,729
| 3,507,959
| ###
| ###
| 0.0 |
2008-Aug-13 Wed
| ###
| 7.43
| ###
| 7.43
| 1,044,755
| ###
| ###
| ###
| ### |
2008-Aug-12 Tue
| ###
| ###
| ###
| ###
| 525,244
| 0
| ###
| ###
| 0.0 |
2008-Aug-11 Mon
| 7.29
| 7.29
| ###
| 7
| 690,548
| 2,517,047
| 12.5
| 12.5
| 0.5 |
2008-Aug-08 Fri
| ###
| 7.48
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
2008-Aug-07 Thu
| ###
| 7.4
| ###
| ###
| 982,328
| ###
| ###
| ###
| 0.0 |
2008-Aug-06 Wed
| ###
| 7.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-05 Tue
| 7.5
| 7.5
| 7.21
| 7.4
| 713,885
| 5,250,624
| ###
| ###
| 0.5 |
2008-Aug-04 Mon
| ###
| ###
| 7.54
| 7.75
|
|
| 23.8
| 23.8
| ### |
2008-Aug-01 Fri
| ###
| ###
| ###
| ###
| 379,829
| 0
| 12.2
| 12.2
| 0.0 |
2008-Jul-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-30 Wed
| ###
| ###
| 7.76
| 7.87
|
|
| ###
| ###
| 0.6 |
2008-Jul-29 Tue
| ###
| ###
| 7.51
| 7.84
| 703,289
| 2,640,850
| ###
| ###
| 0.6 |
2008-Jul-28 Mon
| 8
| ###
| 7.78
| 8
| 931,049
| 3,621,780
| 78.9
| 78.9
| ### |
2008-Jul-25 Fri
| 8.43
| 8.7
| ###
| ###
|
|
| 12.9
| 12.9
| 0.0 |
2008-Jul-24 Thu
| ###
| 8.88
| 8.53
| 8.7
|
|
| ###
| ###
| ### |
2008-Jul-23 Wed
| 9.4
| 9.5
| ###
| ###
| 825,021
| 3,918,849
| ###
| ###
| 0.0 |
2008-Jul-22 Tue
| ###
| 9
| ###
| 9
| 1,192,286
| 5,365,287
| 98.6
| 98.6
| 0.6 |
2008-Jul-21 Mon
| ###
| 7.89
| ###
| 7.8
|
|
| ###
| ###
| 0.6 |
2008-Jul-18 Fri
| ###
| ###
| 7.53
| 7.54
|
|
| ###
| ###
| 0.5 |
2008-Jul-17 Thu
| ###
| 8.2
| 7.86
| 8
|
|
| 72.0
| 72.0
| ### |
2008-Jul-16 Wed
| 8.7
| 8.7
| 8.25
| 8.4
|
|
| ###
| ###
| ### |
2008-Jul-15 Tue
| 8.81
| ###
| 8.45
| 8.7
|
|
| 40.6
| 40.6
| ### |
2008-Jul-14 Mon
| ###
| ###
| ###
| ###
| 421,940
| 0
| 92.8
| 92.8
| 0.0 |
2008-Jul-11 Fri
| 8.8
| 9
| 8.77
| 8.84
|
|
| ###
| ###
| ### |
2008-Jul-10 Thu
| 8.5
| ###
| ###
| 8.8
|
|
| 88.9
| 88.9
| 0.6 |
2008-Jul-09 Wed
| ###
| ###
| 8.55
| 8.55
|
|
| ###
| ###
| ### |
2008-Jul-08 Tue
| ###
| ###
| 9.23
| 9.5
| 612,642
| 2,827,342
| 42.4
| 42.4
| 0.7 |
2008-Jul-07 Mon
| 9.8
| 9.89
| 9.25
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2008-Jul-04 Fri
| ###
| 9.87
| ###
| 9.8
|
|
| ###
| ###
| 0.7 |
2008-Jul-03 Thu
| ###
| ###
| 9.75
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-02 Wed
| ###
| 10.21
| ###
| 10.2
| 361,188
| ###
| ###
| ###
| 0.7 |
2008-Jul-01 Tue
| 10.2
| ###
| ###
| ###
|
|
| 39.3
| 39.3
| 0.0 |
2008-Jun-30 Mon
| ###
| ###
| 9.88
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-27 Fri
| 9.44
| 9.88
| ###
| 9.85
|
|
| ###
| ###
| ### |
2008-Jun-26 Thu
| ###
| ###
| 9.41
| 9.51
|
|
| ###
| ###
| ### |
2008-Jun-25 Wed
| 9.7
| 10.7
| 9.52
| ###
| 1,263,658
| 12,775,582
| 85.4
| 85.4
| 0.0 |
2008-Jun-24 Tue
| 9.45
| 9.75
| ###
| 9.7
| 660,773
| ###
| ###
| ###
| 0.7 |
2008-Jun-23 Mon
| 9.4
| ###
| ###
| 9.5
| 539,743
| 0
| 78.0
| 78.0
| 0.7 |
2008-Jun-20 Fri
| ###
| ###
| 9.25
| ###
| 404,247
| 1,869,642
| 21.7
| 21.7
| 0.0 |
2008-Jun-19 Thu
| 9.49
| 9.78
| ###
| 9.43
| 818,145
| 4,000,729
| 36.6
| 36.6
| ### |
2008-Jun-18 Wed
| ###
| 9.81
| 9.26
| 9.55
|
|
| ###
| ###
| 0.7 |
2008-Jun-17 Tue
| 9.25
| 9.45
| ###
| 9.23
| 946,779
| ###
| 33.5
| 33.5
| ### |
2008-Jun-16 Mon
| ###
| 9.75
| ###
| 9.24
|
|
| ###
| ###
| ### |
2008-Jun-13 Fri
| 9.44
| 9.84
| 9.26
| 9.54
|
|
| 77.3
| 77.3
| ### |
2008-Jun-12 Thu
| 9
| ###
| 8.82
| ###
| 3,314,924
| ###
| 85.8
| 85.8
| 0.0 |
2008-Jun-11 Wed
| 9.2
| 9.46
| ###
| 9.24
| 1,086,959
| ###
| 77.2
| 77.2
| ### |
2008-Jun-10 Tue
| ###
| 9.49
| ###
| 9.45
| 684,654
| 3,248,683
| 79.8
| 79.8
| 0.7 |
2008-Jun-06 Fri
| 9.52
| 9.82
| 9.49
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2008-Jun-05 Thu
| 9.7
| 9.78
| ###
| ###
|
|
| 17.5
| 17.5
| 0.0 |
2008-Jun-04 Wed
| ###
| ###
| 9.71
| 9.85
|
|
| ###
| ###
| ### |
2008-Jun-03 Tue
| 10.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-02 Mon
| ###
| ###
| ###
| 10.23
| 1,049,053
| 0
| ###
| ###
| ### |
2008-May-30 Fri
| ###
| ###
| 9.75
| ###
| 1,386,373
| ###
| ###
| ###
| 0.0 |
2008-May-29 Thu
| 10.27
| 10.4
| ###
| 10.25
|
|
| ###
| ###
| 0.7 |
2008-May-28 Wed
| ###
| 10.72
| ###
| 10.4
|
|
| 24.2
| 24.2
| 0.7 |
2008-May-27 Tue
| 10.78
| ###
| 10.52
| 10.8
|
|
| 70.3
| 70.3
| ### |
2008-May-26 Mon
| ###
| ###
| 10.83
| ###
| 374,922
| ###
| 73.9
| 73.9
| 0.0 |
2008-May-23 Fri
| 10.83
| 11.2
| 10.8
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2008-May-22 Thu
| ###
| 11.45
| ###
| ###
| 535,645
| ###
| ###
| ###
| 0.0 |
2008-May-21 Wed
| ###
| 11.5
| ###
| ###
| 490,340
| 2,819,455
| ###
| ###
| 0.0 |
2008-May-20 Tue
| ###
| ###
| ###
| 11.21
|
|
| 14.3
| 14.3
| ### |
2008-May-19 Mon
| ###
| ###
| 11.28
| 11.42
|
|
| ###
| ###
| 0.8 |
2008-May-16 Fri
| 11.2
| ###
| 11.2
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2008-May-15 Thu
| ###
| 11.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-14 Wed
| 10.71
| ###
| 10.7
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2008-May-13 Tue
| ###
| 11.28
| ###
| 10.85
|
|
| ###
| ###
| 0.8 |
2008-May-12 Mon
| 10.4
| ###
| ###
| ###
| 867,483
| 0
| ###
| ###
| 0.0 |
2008-May-09 Fri
| ###
| 10.78
| 9.75
| 10.45
|
|
| ###
| ###
| ### |
2008-May-08 Thu
| ###
| ###
| ###
| ###
| 1,309,376
| 0
| 79.9
| 79.9
| 0.0 |
2008-May-07 Wed
| ###
| ###
| ###
| 9.85
| 1,073,680
| 0
| ###
| ###
| ### |
2008-May-06 Tue
| ###
| ###
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2008-May-05 Mon
| 10.4
| 10.53
| 10.21
| 10.22
| 1,067,047
| 11,065,277
| ###
| ###
| 0.7 |
2008-May-02 Fri
| 9.75
| ###
| 9.71
| 10.28
|
|
| 90.6
| 90.6
| 0.7 |
2008-May-01 Thu
| ###
| ###
| ###
| 9.79
| 951,188
| 0
| 20.2
| 20.2
| ### |
2008-Apr-30 Wed
| ###
| 9.76
| ###
| ###
|
|
| 91.9
| 91.9
| 0.0 |
2008-Apr-29 Tue
| 9.22
| 9.29
| 8.87
| ###
| 1,595,258
| 14,484,942
| ###
| ###
| 0.0 |
2008-Apr-28 Mon
| ###
| ###
| ###
| ###
|
|
| 96.9
| 96.9
| 0.0 |
2008-Apr-24 Thu
| ###
| ###
| ###
| 8.23
|
|
| 73.0
| 73.0
| 0.6 |
2008-Apr-23 Wed
| ###
| 8.2
| ###
| ###
| 1,041,973
| 4,272,089
| 79.8
| 79.8
| 0.0 |
2008-Apr-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-21 Mon
| ###
| 8.24
| 7.86
| 8.2
|
|
| 83.7
| 83.7
| 0.6 |
2008-Apr-18 Fri
| 7.77
| 7.79
| 7.4
| 7.7
| 1,303,843
| 9,902,687
| ###
| ###
| 0.6 |
2008-Apr-17 Thu
| ###
| ###
| 7.5
| ###
| 689,546
| ###
| 33.7
| 33.7
| 0.0 |
2008-Apr-16 Wed
| 7.58
| ###
| ###
| 7.5
| 740,176
| 0
| 23.5
| 23.5
| 0.5 |
2008-Apr-15 Tue
| ###
| 7.52
| 7.29
| 7.52
|
|
| 80.7
| 80.7
| 0.5 |
2008-Apr-14 Mon
| 7.29
| ###
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
2008-Apr-11 Fri
| 7.28
| ###
| 7.2
| 7.29
|
|
| 71.2
| 71.2
| ### |
2008-Apr-10 Thu
| 7.27
| 7.29
| ###
| 7.28
| 345,957
| ###
| ###
| ###
| 0.5 |
2008-Apr-09 Wed
| 7.4
| 7.4
| ###
| ###
| 579,951
| ###
| 17.2
| 17.2
| 0.0 |
2008-Apr-08 Tue
| ###
| 7.58
| ###
| 7.26
| 2,145,049
| ###
| 80.6
| 80.6
| 0.5 |
2008-Apr-07 Mon
| 6.46
| ###
| 6.46
| ###
| 1,160,642
| 3,748,873
| ###
| ###
| 0.0 |
2008-Apr-04 Fri
| 6.41
| 6.45
| ###
| 6.45
|
|
| ###
| ###
| ### |
2008-Apr-03 Thu
| 6.45
| 6.56
| ###
| 6.42
| 1,809,870
| 5,936,373
| 29.8
| 29.8
| 0.5 |
2008-Apr-02 Wed
| ###
| ###
| ###
| 6.49
|
|
| 94.6
| 94.6
| ### |
2008-Apr-01 Tue
| ###
| ###
| 5.81
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2008-Mar-31 Mon
| 6
| ###
| 5.89
| ###
| 624,626
| 1,839,523
| 23.3
| 23.3
| 0.0 |
2008-Mar-28 Fri
| ###
| ###
| 5.85
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-27 Thu
| ###
| ###
| ###
| 6
|
|
| 20.0
| 20.0
| 0.4 |
2008-Mar-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-25 Tue
| 5.82
| 6
| 5.82
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2008-Mar-20 Thu
| 5.56
| ###
| 5.56
| ###
| 1,715,359
| ###
| ###
| ###
| 0.0 |
2008-Mar-19 Wed
| ###
| ###
| 5.85
| 5.85
| 925,625
| 2,707,453
| 17.1
| 17.1
| 0.4 |
2008-Mar-18 Tue
| 5.81
| ###
| 5.76
| ###
| 505,074
| ###
| ###
| ###
| 0.0 |
2008-Mar-17 Mon
| ###
| ###
| 5.7
| 5.85
|
|
| 17.2
| 17.2
| 0.4 |
2008-Mar-14 Fri
| ###
| 6.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-13 Thu
| ###
| 6.4
| 6
| 6
|
|
| ###
| ###
| 0.4 |
2008-Mar-12 Wed
| ###
| 6.44
| 6.26
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-11 Tue
| 6.4
| 6.4
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2008-Mar-10 Mon
| ###
| 6.77
| 6.41
| 6.53
| 1,744,146
| 11,493,922
| 40.8
| 40.8
| ### |
2008-Mar-07 Fri
| 6.57
| ###
| 6.4
| ###
| 1,007,872
| ###
| 82.8
| 82.8
| 0.0 |
2008-Mar-06 Thu
| ###
| ###
| ###
| ###
| 1,456,552
| 0
| ###
| ###
| 0.0 |
2008-Mar-05 Wed
| ###
| 6.4
| ###
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2008-Mar-04 Tue
| ###
| 6.57
| ###
| ###
| 3,085,473
| 10,135,778
| ###
| ###
| 0.0 |
2008-Mar-03 Mon
| 5.8
| ###
| 5.79
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-29 Fri
| ###
| ###
| 5.89
| 6
|
|
| 71.5
| 71.5
| 0.4 |
2008-Feb-28 Thu
| ###
| 6
| 5.82
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2008-Feb-27 Wed
| ###
| ###
| 5.81
| 5.89
|
|
| 29.4
| 29.4
| ### |
2008-Feb-26 Tue
| 5.56
| ###
| 5.53
| 5.87
| 1,084,447
| ###
| ###
| ###
| ### |
2008-Feb-25 Mon
| 5.4
| 5.55
| ###
| 5.52
| 869,952
| ###
| ###
| ###
| 0.4 |
2008-Feb-22 Fri
| 5.4
| 5.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-21 Thu
| ###
| 5.49
| 5.28
| ###
| 827,087
| ###
| 71.1
| 71.1
| 0.0 |
2008-Feb-20 Wed
| ###
| ###
| ###
| 5.24
| 1,286,628
| 0
| 83.2
| 83.2
| 0.4 |
2008-Feb-19 Tue
| ###
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-18 Mon
| ###
| ###
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2008-Feb-15 Fri
| ###
| 5.27
| ###
| ###
| 429,527
| ###
| ###
| ###
| 0.0 |
2008-Feb-14 Thu
| 5.21
| 5.4
| 5.2
| 5.23
|
|
| 67.5
| 67.5
| ### |
2008-Feb-13 Wed
| ###
| 5.24
| ###
| ###
| 933,488
| ###
| 90.6
| 90.6
| 0.0 |
2008-Feb-12 Tue
| ###
| ###
| 4.86
| ###
| 265,746
| ###
| 75.5
| 75.5
| 0.0 |
2008-Feb-11 Mon
| 5
| 5
| 4.85
| ###
| 200,477
| 987,349
| ###
| ###
| 0.0 |
2008-Feb-08 Fri
| 4.82
| ###
| 4.78
| 4.89
| 295,420
| 706,053
| 76.0
| 76.0
| ### |
2008-Feb-07 Thu
| 4.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-06 Wed
| 4.88
| 4.88
| ###
| 4.7
| 512,146
| ###
| ###
| ###
| 0.3 |
2008-Feb-05 Tue
| ###
| ###
| ###
| ###
| 779,244
| 0
| ###
| ###
| 0.0 |
2008-Feb-04 Mon
| ###
| 5.24
| ###
| ###
| 2,100,421
| ###
| ###
| ###
| 0.0 |
2008-Feb-01 Fri
| ###
| ###
| ###
| ###
|
|
| 89.4
| 89.4
| 0.0 |
2008-Jan-31 Thu
| 4.49
| 4.57
| ###
| 4.45
| 1,043,456
| ###
| 32.4
| 32.4
| 0.3 |
2008-Jan-30 Wed
| 4.75
| 4.85
| 4.56
| 4.57
|
|
| 22.6
| 22.6
| ### |
2008-Jan-29 Tue
| 4.74
| ###
| ###
| ###
| 601,171
| 0
| ###
| ###
| 0.0 |
2008-Jan-25 Fri
| ###
| 4.79
| ###
| 4.75
|
|
| 89.9
| 89.9
| ### |
2008-Jan-24 Thu
| 4.41
| 4.49
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2008-Jan-23 Wed
| ###
| 4.5
| ###
| 4.25
|
|
| 73.7
| 73.7
| ### |
2008-Jan-22 Tue
| 4.4
| 4.59
| 3.8
| 3.84
|
|
| 20.7
| 20.7
| 0.3 |
2008-Jan-21 Mon
| 4.74
| ###
| ###
| 4.74
| 2,346,381
| 0
| 82.9
| 82.9
| 0.3 |
2008-Jan-18 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-17 Thu
| ###
| 4.7
| 4.42
| 4.54
| 629,480
| 2,870,428
| 15.8
| 15.8
| 0.3 |
2008-Jan-16 Wed
| 4.41
| 4.76
| 4.41
| 4.75
| 728,428
| 3,339,842
| ###
| ###
| ### |
2008-Jan-15 Tue
| 4.89
| ###
| 4.5
| ###
|
|
| 10.2
| 10.2
| 0.0 |
2008-Jan-14 Mon
| 4.88
| ###
| 4.72
| 4.89
| 733,154
| 1,730,243
| 74.6
| 74.6
| ### |
2008-Jan-11 Fri
| 5.24
| 5.24
| 5
| 5
|
|
| 15.0
| 15.0
| 0.4 |
2008-Jan-10 Thu
| 5.29
| 5.29
| ###
| 5.24
|
|
| 34.5
| 34.5
| 0.4 |
2008-Jan-09 Wed
| 5.42
| 5.44
| 5.2
| 5.28
| 485,241
| 2,581,482
| ###
| ###
| 0.4 |
2008-Jan-08 Tue
| 5.42
| 5.53
| ###
| 5.47
|
|
| ###
| ###
| ### |
2008-Jan-07 Mon
| 5.51
| 5.51
| ###
| 5.4
| 315,683
| ###
| 25.0
| 25.0
| 0.4 |
2008-Jan-04 Fri
| 5.56
| ###
| 5.52
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-03 Thu
| 5.51
| 5.55
| 5.4
| 5.55
| 201,877
| 1,105,276
| 73.5
| 73.5
| ### |
|