End of day Prices (full format), 38400 Days for (WTF) WOTIF.COM HOLDINGS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.2 |
2014-Nov-17 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Nov-14 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Nov-13 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Nov-12 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Nov-11 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Nov-10 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Nov-07 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Nov-06 Thu
| ###
| ###
| ###
| ###
|
|
| 39.5
| 39.5
| 0.0 |
2014-Nov-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-04 Tue
| ###
| ###
| ###
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2014-Nov-03 Mon
| ###
| ###
| 3
| ###
| 189,125
| 283,687
| 36.5
| 36.5
| 0.0 |
2014-Oct-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-30 Thu
| ###
| ###
| ###
| ###
| 377,777
| 0
| 31.4
| 31.4
| 0.0 |
2014-Oct-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-28 Tue
| ###
| ###
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2014-Oct-27 Mon
| ###
| ###
| ###
| ###
| 285,877
| 0
| ###
| ###
| 0.0 |
2014-Oct-24 Fri
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2014-Oct-23 Thu
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-22 Wed
| ###
| ###
| ###
| ###
| 831,549
| 0
| ###
| ###
| 0.0 |
2014-Oct-21 Tue
| ###
| ###
| ###
| ###
| 2,600,676
| 0
| 75.7
| 75.7
| 0.0 |
2014-Oct-20 Mon
| ###
| ###
| ###
| ###
| 1,261,423
| 0
| 20.4
| 20.4
| 0.0 |
2014-Oct-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-16 Thu
| ###
| ###
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2014-Oct-15 Wed
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2014-Oct-14 Tue
| ###
| ###
| ###
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2014-Oct-13 Mon
| 3.29
| ###
| 3.29
| 3.29
|
|
| 72.9
| 72.9
| ### |
2014-Oct-10 Fri
| 3.29
| ###
| 3.29
| 3.29
|
|
| ###
| ###
| ### |
2014-Oct-09 Thu
| 3.29
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-08 Wed
| 3.28
| 3.29
| 3.28
| 3.28
|
|
| ###
| ###
| 0.2 |
2014-Oct-07 Tue
| 3.29
| ###
| 3.28
| 3.28
| 582,847
| ###
| ###
| ###
| 0.2 |
2014-Oct-06 Mon
| ###
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-03 Fri
| 3.29
| ###
| 3.29
| ###
| 3,114,189
| 5,122,840
| 71.0
| 71.0
| 0.0 |
2014-Oct-02 Thu
| ###
| ###
| 3.29
| 3.29
| 2,369,348
| 3,897,577
| 31.6
| 31.6
| ### |
2014-Oct-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-30 Tue
| ###
| ###
| ###
| ###
| 325,756
| 0
| 75.6
| 75.6
| 0.0 |
2014-Sep-29 Mon
| ###
| ###
| ###
| ###
| 373,844
| 0
| ###
| ###
| 0.0 |
2014-Sep-26 Fri
| ###
| ###
| ###
| ###
| 353,324
| 0
| ###
| ###
| 0.0 |
2014-Sep-25 Thu
| ###
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2014-Sep-24 Wed
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2014-Sep-23 Tue
| ###
| ###
| ###
| ###
| 244,784
| 0
| 67.8
| 67.8
| 0.0 |
2014-Sep-22 Mon
| ###
| ###
| ###
| ###
| 667,223
| 0
| ###
| ###
| 0.0 |
2014-Sep-19 Fri
| ###
| ###
| ###
| ###
| 533,174
| 0
| ###
| ###
| 0.0 |
2014-Sep-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-17 Wed
| ###
| ###
| ###
| ###
| 640,283
| 0
| 39.3
| 39.3
| 0.0 |
2014-Sep-16 Tue
| ###
| ###
| 3.025
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2014-Sep-15 Mon
| ###
| ###
| ###
| ###
| 362,425
| 0
| ###
| ###
| 0.0 |
2014-Sep-12 Fri
| ###
| ###
| ###
| ###
| 1,160,181
| 0
| ###
| ###
| 0.0 |
2014-Sep-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-09 Tue
| ###
| ###
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2014-Sep-08 Mon
| ###
| ###
| ###
| ###
| 791,080
| 0
| ###
| ###
| 0.0 |
2014-Sep-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-04 Thu
| 3.25
| 3.26
| ###
| ###
| 5,606,584
| ###
| 8.6
| 8.6
| 0.0 |
2014-Sep-03 Wed
| 3.27
| 3.28
| 3.26
| 3.26
| 200,977
| ###
| ###
| ###
| 0.2 |
2014-Sep-02 Tue
| 3.28
| 3.29
| 3.26
| 3.27
| 230,150
| 753,741
| ###
| ###
| ### |
2014-Sep-01 Mon
| ###
| ###
| 3.27
| 3.28
|
|
| 27.8
| 27.8
| 0.2 |
2014-Aug-29 Fri
| ###
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-28 Thu
| 3.29
| ###
| 3.29
| 3.29
|
|
| 71.1
| 71.1
| ### |
2014-Aug-27 Wed
| ###
| ###
| 3.29
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2014-Aug-26 Tue
| ###
| ###
| 3.29
| 3.29
| 145,385
| 239,158
| ###
| ###
| ### |
2014-Aug-25 Mon
| 3.29
| ###
| 3.29
| 3.29
|
|
| ###
| ###
| ### |
2014-Aug-22 Fri
| 3.29
| ###
| 3.29
| 3.29
|
|
| ###
| ###
| ### |
2014-Aug-21 Thu
| ###
| ###
| 3.29
| 3.29
|
|
| 30.0
| 30.0
| ### |
2014-Aug-20 Wed
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2014-Aug-19 Tue
| ###
| ###
| ###
| ###
| 819,970
| 0
| 67.3
| 67.3
| 0.0 |
2014-Aug-18 Mon
| ###
| ###
| ###
| ###
| 733,674
| 0
| ###
| ###
| 0.0 |
2014-Aug-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-14 Thu
| ###
| ###
| ###
| ###
| 614,571
| 0
| ###
| ###
| 0.0 |
2014-Aug-13 Wed
| ###
| ###
| ###
| ###
| 860,240
| 0
| 74.5
| 74.5
| 0.0 |
2014-Aug-12 Tue
| ###
| ###
| ###
| ###
|
|
| 60.6
| 60.6
| 0.0 |
2014-Aug-11 Mon
| ###
| ###
| ###
| ###
| 327,346
| 0
| 75.6
| 75.6
| 0.0 |
2014-Aug-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-05 Tue
| ###
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2014-Aug-04 Mon
| ###
| ###
| ###
| ###
| 620,876
| 0
| 29.5
| 29.5
| 0.0 |
2014-Aug-01 Fri
| ###
| ###
| ###
| ###
| 499,322
| 0
| 28.6
| 28.6
| 0.0 |
2014-Jul-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-30 Wed
| ###
| ###
| ###
| ###
| 770,388
| 0
| 67.0
| 67.0
| 0.0 |
2014-Jul-29 Tue
| ###
| ###
| ###
| ###
| 701,487
| 0
| ###
| ###
| 0.0 |
2014-Jul-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-25 Fri
| ###
| ###
| ###
| ###
| 307,341
| 0
| 77.8
| 77.8
| 0.0 |
2014-Jul-24 Thu
| ###
| ###
| ###
| ###
| 383,285
| 0
| ###
| ###
| 0.0 |
2014-Jul-23 Wed
| ###
| ###
| ###
| ###
| 1,633,354
| 0
| ###
| ###
| 0.0 |
2014-Jul-22 Tue
| ###
| ###
| 3.29
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2014-Jul-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-18 Fri
| ###
| ###
| 3.29
| ###
|
|
| 64.2
| 64.2
| 0.0 |
2014-Jul-17 Thu
| 3.29
| ###
| 3.29
| ###
| 622,920
| ###
| ###
| ###
| 0.0 |
2014-Jul-16 Wed
| 3.29
| ###
| 3.29
| 3.29
|
|
| 69.6
| 69.6
| ### |
2014-Jul-15 Tue
| ###
| ###
| 3.29
| ###
| 394,679
| 649,246
| 77.5
| 77.5
| 0.0 |
2014-Jul-14 Mon
| ###
| ###
| 3.29
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2014-Jul-11 Fri
| ###
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-10 Thu
| ###
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-09 Wed
| 3.29
| 3.29
| 3.28
| 3.29
|
|
| 76.0
| 76.0
| ### |
2014-Jul-08 Tue
| 3.28
| ###
| 3.27
| ###
| 7,797,177
| 12,748,384
| 78.2
| 78.2
| 0.0 |
2014-Jul-07 Mon
| ###
| ###
| 3.27
| 3.29
|
|
| 28.1
| 28.1
| ### |
2014-Jul-04 Fri
| 2.57
| ###
| 2.57
| ###
| 759,841
| ###
| 85.8
| 85.8
| 0.0 |
2014-Jul-03 Thu
| 2.5
| 2.58
| 2.5
| 2.57
| 530,455
| 1,347,355
| 85.6
| 85.6
| ### |
2014-Jul-02 Wed
| 2.52
| 2.58
| 2.46
| 2.5
| 809,276
| 2,039,375
| ###
| ###
| 0.2 |
2014-Jul-01 Tue
| 2.42
| ###
| 2.42
| 2.51
|
|
| 90.5
| 90.5
| ### |
2014-Jun-30 Mon
| 2.45
| 2.46
| 2.4
| 2.43
|
|
| ###
| ###
| ### |
2014-Jun-27 Fri
| 2.42
| 2.48
| 2.42
| 2.48
|
|
| 87.7
| 87.7
| 0.2 |
2014-Jun-26 Thu
| 2.41
| 2.44
| 2.4
| 2.42
|
|
| 63.9
| 63.9
| 0.2 |
2014-Jun-25 Wed
| 2.4
| 2.42
| ###
| 2.4
|
|
| ###
| ###
| ### |
2014-Jun-24 Tue
| 2.41
| 2.44
| 2.4
| 2.41
| 852,271
| ###
| 72.9
| 72.9
| 0.2 |
2014-Jun-23 Mon
| 2.46
| 2.46
| ###
| 2.41
| 1,005,357
| 1,236,589
| ###
| ###
| 0.2 |
2014-Jun-20 Fri
| 2.53
| 2.555
| 2.5
| 2.5
|
|
| 21.7
| 21.7
| 0.2 |
2014-Jun-19 Thu
| 2.53
| 2.55
| 2.49
| 2.54
| 685,441
| ###
| ###
| ###
| ### |
2014-Jun-18 Wed
| 2.5
| 2.51
| 2.44
| 2.48
| 485,449
| 1,201,486
| ###
| ###
| 0.2 |
2014-Jun-17 Tue
| 2.5
| 2.54
| 2.5
| 2.52
| 787,859
| ###
| ###
| ###
| ### |
2014-Jun-16 Mon
| 2.46
| 2.53
| 2.45
| 2.51
|
|
| 85.3
| 85.3
| ### |
2014-Jun-13 Fri
| 2.47
| 2.49
| 2.45
| 2.47
| 844,588
| ###
| 72.5
| 72.5
| ### |
2014-Jun-12 Thu
| 2.49
| 2.5
| 2.44
| 2.48
| 586,378
| 1,448,353
| ###
| ###
| 0.2 |
2014-Jun-11 Wed
| 2.47
| 2.53
| 2.46
| 2.51
| 523,174
| ###
| 86.3
| 86.3
| ### |
2014-Jun-10 Tue
| 2.51
| 2.53
| 2.48
| 2.5
| 779,540
| 1,952,747
| ###
| ###
| 0.2 |
2014-Jun-06 Fri
| 2.41
| 2.5
| 2.41
| 2.49
|
|
| 88.4
| 88.4
| 0.2 |
2014-Jun-05 Thu
| ###
| 2.42
| ###
| 2.42
| 434,871
| ###
| ###
| ###
| 0.2 |
2014-Jun-04 Wed
| 2.4
| 2.4
| ###
| ###
| 293,247
| ###
| ###
| ###
| 0.0 |
2014-Jun-03 Tue
| 2.42
| 2.43
| ###
| ###
| 1,052,753
| ###
| ###
| ###
| 0.0 |
2014-Jun-02 Mon
| 2.49
| 2.5
| 2.41
| 2.43
| 660,351
| ###
| ###
| ###
| ### |
2014-May-30 Fri
| 2.5
| 2.52
| 2.46
| 2.49
|
|
| ###
| ###
| 0.2 |
2014-May-29 Thu
| 2.44
| 2.51
| 2.43
| 2.49
| 831,823
| ###
| ###
| ###
| 0.2 |
2014-May-28 Wed
| 2.41
| 2.47
| 2.41
| 2.45
| 722,381
| ###
| ###
| ###
| 0.2 |
2014-May-27 Tue
| 2.42
| ###
| ###
| ###
| 377,386
| 0
| ###
| ###
| 0.0 |
2014-May-26 Mon
| ###
| 2.42
| ###
| 2.4
|
|
| ###
| ###
| ### |
2014-May-23 Fri
| ###
| ###
| ###
| ###
| 641,474
| 0
| ###
| ###
| 0.0 |
2014-May-22 Thu
| ###
| 2.345
| ###
| ###
| 670,173
| 785,777
| ###
| ###
| 0.0 |
2014-May-21 Wed
| ###
| ###
| 2.26
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-20 Tue
| ###
| ###
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2014-May-19 Mon
| ###
| ###
| ###
| ###
| 661,258
| 0
| 80.8
| 80.8
| 0.0 |
2014-May-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-15 Thu
| 2.4
| 2.44
| ###
| ###
| 989,822
| 1,207,582
| 25.8
| 25.8
| 0.0 |
2014-May-14 Wed
| 2.51
| 2.51
| ###
| 2.41
|
|
| 7.8
| 7.8
| 0.2 |
2014-May-13 Tue
| 2.53
| 2.54
| 2.48
| 2.51
| 1,141,124
| 2,864,221
| 24.0
| 24.0
| ### |
2014-May-12 Mon
| 2.57
| 2.58
| 2.51
| 2.53
| 629,327
| ###
| 21.9
| 21.9
| ### |
2014-May-09 Fri
| ###
| ###
| 2.56
| 2.56
|
|
| ###
| ###
| 0.2 |
2014-May-08 Thu
| ###
| 2.645
| ###
| ###
| 490,877
| 649,184
| ###
| ###
| 0.0 |
2014-May-07 Wed
| ###
| ###
| 2.57
| 2.58
|
|
| 27.0
| 27.0
| 0.2 |
2014-May-06 Tue
| ###
| 2.655
| ###
| ###
| 423,586
| ###
| ###
| ###
| 0.0 |
2014-May-05 Mon
| ###
| ###
| ###
| ###
| 1,073,488
| 0
| ###
| ###
| 0.0 |
2014-May-02 Fri
| ###
| ###
| 2.56
| 2.58
|
|
| 16.4
| 16.4
| 0.2 |
2014-May-01 Thu
| ###
| ###
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2014-Apr-30 Wed
| ###
| ###
| ###
| ###
| 551,251
| 0
| 25.7
| 25.7
| 0.0 |
2014-Apr-29 Tue
| 2.7
| 2.73
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2014-Apr-28 Mon
| 2.71
| 2.74
| 2.7
| 2.71
| 1,116,723
| 3,037,486
| 76.3
| 76.3
| ### |
2014-Apr-24 Thu
| 2.74
| 2.75
| ###
| ###
| 1,295,024
| 1,780,658
| 12.2
| 12.2
| 0.0 |
2014-Apr-23 Wed
| 2.81
| 2.845
| 2.72
| 2.74
|
|
| 12.5
| 12.5
| 0.2 |
2014-Apr-22 Tue
| 2.75
| 2.84
| 2.74
| 2.8
|
|
| 87.1
| 87.1
| 0.2 |
2014-Apr-17 Thu
| 2.74
| 2.77
| 2.71
| 2.75
| 1,804,520
| 4,944,384
| 76.2
| 76.2
| ### |
2014-Apr-16 Wed
| ###
| 2.75
| 2.675
| 2.73
| 962,451
| 2,610,648
| ###
| ###
| ### |
2014-Apr-15 Tue
| ###
| ###
| ###
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2014-Apr-14 Mon
| ###
| ###
| 2.56
| 2.59
| 705,379
| 902,885
| ###
| ###
| 0.2 |
2014-Apr-11 Fri
| ###
| 2.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-10 Thu
| ###
| 2.74
| ###
| 2.73
| 1,177,023
| 1,612,521
| 94.7
| 94.7
| ### |
2014-Apr-09 Wed
| ###
| ###
| ###
| 2.56
| 862,222
| 0
| 13.4
| 13.4
| 0.2 |
2014-Apr-08 Tue
| ###
| ###
| 2.56
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2014-Apr-07 Mon
| 2.52
| ###
| 2.51
| ###
| 527,022
| ###
| ###
| ###
| 0.0 |
2014-Apr-04 Fri
| 2.53
| 2.59
| 2.51
| 2.57
| 623,884
| ###
| 84.8
| 84.8
| ### |
2014-Apr-03 Thu
| 2.46
| 2.555
| 2.45
| 2.53
| 735,256
| 1,839,978
| ###
| ###
| ### |
2014-Apr-02 Wed
| 2.56
| 2.575
| 2.43
| 2.47
| 1,171,153
| ###
| 9.8
| 9.8
| ### |
2014-Apr-01 Tue
| ###
| ###
| 2.55
| 2.56
| 649,978
| 828,721
| ###
| ###
| 0.2 |
2014-Mar-31 Mon
| ###
| ###
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2014-Mar-28 Fri
| ###
| ###
| ###
| ###
| 456,853
| 0
| 66.9
| 66.9
| 0.0 |
2014-Mar-27 Thu
| 2.7
| 2.7
| ###
| ###
| 534,677
| ###
| 24.0
| 24.0
| 0.0 |
2014-Mar-26 Wed
| ###
| 2.73
| ###
| 2.71
|
|
| ###
| ###
| ### |
2014-Mar-25 Tue
| 2.7
| 2.74
| ###
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2014-Mar-24 Mon
| 2.72
| 2.76
| ###
| 2.73
|
|
| 71.0
| 71.0
| ### |
2014-Mar-21 Fri
| 2.7
| 2.72
| ###
| 2.7
|
|
| 67.5
| 67.5
| 0.2 |
2014-Mar-20 Thu
| 2.85
| ###
| ###
| ###
| 2,869,384
| 0
| 5.3
| 5.3
| 0.0 |
2014-Mar-19 Wed
| 2.47
| 3
| 2.45
| 3
|
|
| 99.2
| 99.2
| 0.2 |
2014-Mar-18 Tue
| ###
| 2.46
| ###
| 2.44
|
|
| ###
| ###
| 0.2 |
2014-Mar-17 Mon
| ###
| 2.42
| 2.29
| 2.29
| 985,620
| ###
| ###
| ###
| ### |
2014-Mar-14 Fri
| 2.42
| 2.44
| ###
| ###
| 1,383,044
| ###
| ###
| ###
| 0.0 |
2014-Mar-13 Thu
| ###
| 2.46
| ###
| 2.45
| 815,883
| ###
| 85.4
| 85.4
| 0.2 |
2014-Mar-12 Wed
| ###
| 2.4
| ###
| ###
| 880,180
| ###
| 27.4
| 27.4
| 0.0 |
2014-Mar-11 Tue
| 2.43
| 2.43
| ###
| ###
| 876,827
| 1,065,344
| ###
| ###
| 0.0 |
2014-Mar-10 Mon
| 2.41
| 2.44
| 2.41
| 2.42
|
|
| ###
| ###
| 0.2 |
2014-Mar-07 Fri
| 2.43
| 2.44
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2014-Mar-06 Thu
| 2.43
| 2.45
| 2.41
| 2.42
|
|
| ###
| ###
| 0.2 |
2014-Mar-05 Wed
| 2.43
| ###
| 2.43
| 2.43
| 887,624
| ###
| ###
| ###
| ### |
2014-Mar-04 Tue
| 2.46
| 2.5
| 2.4
| 2.4
| 1,429,784
| 3,502,970
| 14.0
| 14.0
| ### |
2014-Mar-03 Mon
| 2.59
| ###
| 2.55
| 2.56
| 1,792,643
| ###
| ###
| ###
| 0.2 |
2014-Feb-28 Fri
| 2.57
| ###
| 2.545
| 2.55
| 1,673,584
| ###
| ###
| ###
| 0.2 |
2014-Feb-27 Thu
| 2.78
| 2.78
| 2.54
| 2.54
|
|
| 2.7
| 2.7
| ### |
2014-Feb-26 Wed
| 2.78
| 2.84
| 2.75
| 2.78
| 1,924,957
| 5,380,254
| 72.8
| 72.8
| 0.2 |
2014-Feb-25 Tue
| 2.82
| 2.82
| 2.74
| 2.76
|
|
| 19.6
| 19.6
| 0.2 |
2014-Feb-24 Mon
| 2.8
| 2.82
| 2.77
| 2.8
|
|
| ###
| ###
| 0.2 |
2014-Feb-21 Fri
| 2.78
| 2.79
| 2.76
| 2.77
|
|
| ###
| ###
| 0.2 |
2014-Feb-20 Thu
| 2.77
| 2.78
| 2.73
| 2.77
| 830,554
| 2,288,176
| 70.6
| 70.6
| 0.2 |
2014-Feb-19 Wed
| 2.71
| 2.78
| 2.71
| 2.75
|
|
| 82.9
| 82.9
| ### |
2014-Feb-18 Tue
| 2.78
| 2.78
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2014-Feb-17 Mon
| 2.76
| 2.78
| ###
| 2.75
| 672,146
| 934,282
| ###
| ###
| ### |
2014-Feb-14 Fri
| 2.74
| 2.775
| 2.7
| 2.73
|
|
| 25.9
| 25.9
| ### |
2014-Feb-13 Thu
| ###
| 2.75
| ###
| 2.7
| 817,028
| ###
| ###
| ###
| 0.2 |
2014-Feb-12 Wed
| ###
| ###
| 2.57
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2014-Feb-11 Tue
| ###
| ###
| 2.51
| ###
| 778,550
| 977,080
| ###
| ###
| 0.0 |
2014-Feb-10 Mon
| ###
| ###
| ###
| ###
| 738,427
| 0
| ###
| ###
| 0.0 |
2014-Feb-07 Fri
| 2.48
| 2.57
| 2.48
| 2.55
| 826,276
| 2,086,346
| ###
| ###
| 0.2 |
2014-Feb-06 Thu
| ###
| 2.49
| ###
| 2.45
| 842,741
| ###
| ###
| ###
| 0.2 |
2014-Feb-05 Wed
| 2.43
| 2.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-04 Tue
| 2.42
| 2.51
| 2.4
| 2.41
|
|
| 34.1
| 34.1
| 0.2 |
2014-Feb-03 Mon
| 2.44
| 2.47
| 2.43
| 2.44
| 461,320
| ###
| ###
| ###
| 0.2 |
2014-Jan-31 Fri
| 2.42
| 2.47
| 2.4
| 2.44
|
|
| 76.4
| 76.4
| 0.2 |
2014-Jan-30 Thu
| 2.44
| 2.46
| 2.4
| 2.41
|
|
| ###
| ###
| 0.2 |
2014-Jan-29 Wed
| 2.44
| 2.5
| 2.42
| 2.42
| 3,739,120
| ###
| ###
| ###
| 0.2 |
2014-Jan-28 Tue
| ###
| 2.42
| ###
| 2.4
|
|
| 82.2
| 82.2
| ### |
2014-Jan-24 Fri
| 2.45
| 2.47
| ###
| ###
| 1,159,658
| 1,432,177
| ###
| ###
| 0.0 |
2014-Jan-23 Thu
| 2.49
| 2.49
| 2.44
| 2.45
| 767,720
| 1,892,429
| 23.4
| 23.4
| 0.2 |
2014-Jan-22 Wed
| 2.57
| 2.59
| 2.46
| 2.5
|
|
| ###
| ###
| 0.2 |
2014-Jan-21 Tue
| 2.56
| 2.59
| 2.55
| 2.56
| 471,142
| ###
| ###
| ###
| 0.2 |
2014-Jan-20 Mon
| 2.57
| ###
| 2.53
| 2.56
| 618,776
| 782,751
| ###
| ###
| 0.2 |
2014-Jan-17 Fri
| ###
| ###
| 2.57
| 2.58
| 394,429
| 506,841
| 24.0
| 24.0
| 0.2 |
2014-Jan-16 Thu
| 2.57
| ###
| 2.57
| 2.59
|
|
| ###
| ###
| 0.2 |
2014-Jan-15 Wed
| ###
| ###
| 2.45
| 2.54
| 1,269,157
| ###
| 8.7
| 8.7
| ### |
2014-Jan-14 Tue
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-13 Mon
| 2.75
| 2.75
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2014-Jan-10 Fri
| 2.71
| 2.76
| ###
| 2.76
| 1,011,753
| ###
| ###
| ###
| 0.2 |
2014-Jan-09 Thu
| ###
| ###
| 2.645
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2014-Jan-08 Wed
| ###
| 2.71
| ###
| ###
| 394,441
| ###
| 25.7
| 25.7
| 0.0 |
2014-Jan-07 Tue
| 2.72
| 2.73
| ###
| ###
|
|
| 17.5
| 17.5
| 0.0 |
2014-Jan-06 Mon
| 2.75
| 2.79
| 2.71
| 2.72
| 569,520
| 1,566,180
| 26.0
| 26.0
| 0.2 |
2014-Jan-03 Fri
| 2.76
| 2.77
| 2.71
| 2.73
| 432,144
| 1,184,074
| ###
| ###
| ### |
2014-Jan-02 Thu
| 2.82
| 2.84
| 2.71
| 2.76
| 714,358
| 1,982,343
| ###
| ###
| 0.2 |
2013-Dec-31 Tue
| 2.71
| 2.78
| 2.71
| 2.77
|
|
| 87.2
| 87.2
| 0.2 |
2013-Dec-30 Mon
| 2.72
| 2.75
| ###
| 2.71
| 873,620
| 1,201,227
| 24.8
| 24.8
| ### |
2013-Dec-27 Fri
| 2.76
| 2.78
| ###
| 2.71
| 897,558
| ###
| 13.7
| 13.7
| ### |
2013-Dec-24 Tue
| 2.79
| 2.84
| ###
| 2.74
|
|
| ###
| ###
| 0.2 |
2013-Dec-23 Mon
| ###
| 2.76
| 2.57
| 2.76
| 1,699,946
| 4,530,356
| ###
| ###
| 0.2 |
2013-Dec-20 Fri
| 2.57
| 2.71
| 2.53
| 2.53
| 3,594,181
| 9,416,754
| 17.9
| 17.9
| ### |
2013-Dec-19 Thu
| ###
| 2.7
| 2.51
| 2.54
| 4,767,278
| 12,418,759
| ###
| ###
| ### |
2013-Dec-18 Wed
| 3.2
| ###
| 2.82
| 2.85
| 8,806,251
| ###
| 2.1
| 2.1
| ### |
2013-Dec-17 Tue
| 4.22
| 4.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-16 Mon
| ###
| 4.21
| ###
| 4.21
| 328,344
| ###
| 92.9
| 92.9
| ### |
2013-Dec-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-12 Thu
| ###
| 4.155
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2013-Dec-11 Wed
| 4.21
| 4.22
| 4
| ###
| 623,979
| 2,564,553
| ###
| ###
| 0.0 |
2013-Dec-10 Tue
| 4.2
| ###
| 4.2
| 4.24
| 560,950
| ###
| 82.5
| 82.5
| 0.3 |
2013-Dec-09 Mon
| 4.25
| 4.29
| 4.21
| 4.23
|
|
| ###
| ###
| 0.3 |
2013-Dec-06 Fri
| 4.26
| ###
| 4.26
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-05 Thu
| 4.4
| 4.44
| 4.29
| 4.29
| 451,385
| ###
| 18.2
| 18.2
| ### |
2013-Dec-04 Wed
| ###
| 4.45
| ###
| 4.44
|
|
| ###
| ###
| 0.3 |
2013-Dec-03 Tue
| ###
| ###
| 4.25
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-02 Mon
| ###
| ###
| ###
| ###
|
|
| 36.6
| 36.6
| 0.0 |
2013-Nov-29 Fri
| ###
| 4.4
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2013-Nov-28 Thu
| 4.29
| ###
| 4.29
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2013-Nov-27 Wed
| ###
| 4.4
| 4.26
| 4.26
| 398,054
| 1,723,573
| ###
| ###
| 0.3 |
2013-Nov-26 Tue
| 4.46
| 4.46
| ###
| ###
| 453,676
| ###
| 17.2
| 17.2
| 0.0 |
2013-Nov-25 Mon
| 4.4
| 4.47
| ###
| 4.45
| 368,024
| ###
| 83.7
| 83.7
| 0.3 |
2013-Nov-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-21 Thu
| ###
| ###
| 4.28
| ###
| 488,982
| 1,046,421
| ###
| ###
| 0.0 |
2013-Nov-20 Wed
| ###
| 4.45
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2013-Nov-19 Tue
| ###
| 4.52
| 4.29
| 4.4
| 1,125,577
| ###
| 87.8
| 87.8
| 0.3 |
2013-Nov-18 Mon
| ###
| ###
| ###
| ###
| 316,242
| 0
| 79.4
| 79.4
| 0.0 |
2013-Nov-15 Fri
| ###
| ###
| 4.25
| ###
| 689,873
| 1,465,980
| 74.1
| 74.1
| 0.0 |
2013-Nov-14 Thu
| 4.22
| ###
| ###
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2013-Nov-13 Wed
| ###
| ###
| ###
| 4.2
| 489,950
| 0
| 14.9
| 14.9
| ### |
2013-Nov-12 Tue
| ###
| ###
| ###
| ###
| 1,513,385
| 0
| 76.6
| 76.6
| 0.0 |
2013-Nov-11 Mon
| ###
| 4.325
| 4.255
| ###
| 286,448
| ###
| ###
| ###
| 0.0 |
2013-Nov-08 Fri
| 4.28
| ###
| 4.24
| 4.29
| 361,758
| 766,926
| ###
| ###
| ### |
2013-Nov-07 Thu
| 4.22
| ###
| ###
| 4.28
| 527,456
| 0
| 85.3
| 85.3
| 0.3 |
2013-Nov-06 Wed
| 4.2
| ###
| ###
| 4.22
| 370,080
| 0
| 76.8
| 76.8
| ### |
2013-Nov-05 Tue
| ###
| 4.29
| ###
| 4.25
| 336,220
| ###
| ###
| ###
| ### |
2013-Nov-04 Mon
| 4.42
| 4.44
| ###
| ###
| 844,041
| 1,873,771
| 7.6
| 7.6
| 0.0 |
2013-Nov-01 Fri
| 4.43
| 4.46
| ###
| 4.42
| 409,041
| ###
| 37.0
| 37.0
| 0.3 |
2013-Oct-31 Thu
| 4.49
| 4.53
| 4.44
| 4.44
|
|
| 22.2
| 22.2
| 0.3 |
2013-Oct-30 Wed
| ###
| 4.49
| ###
| 4.47
|
|
| 90.1
| 90.1
| ### |
2013-Oct-29 Tue
| 4.42
| 4.42
| 4.27
| ###
| 1,606,457
| 6,980,055
| ###
| ###
| 0.0 |
2013-Oct-28 Mon
| 4.56
| 4.56
| 4.43
| 4.43
|
|
| ###
| ###
| ### |
2013-Oct-25 Fri
| 4.49
| 4.555
| 4.45
| 4.52
| 506,750
| 2,281,641
| 77.6
| 77.6
| 0.3 |
2013-Oct-24 Thu
| 4.7
| 4.73
| ###
| 4.4
|
|
| 3.8
| 3.8
| 0.3 |
2013-Oct-23 Wed
| 4.7
| 4.74
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2013-Oct-22 Tue
| ###
| 4.75
| 4.575
| ###
| 7,127,324
| 33,231,148
| ###
| ###
| 0.0 |
2013-Oct-21 Mon
| ###
| 4.7
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2013-Oct-18 Fri
| ###
| 4.71
| ###
| ###
| 503,520
| 1,185,789
| 68.7
| 68.7
| 0.0 |
2013-Oct-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-16 Wed
| 4.54
| ###
| 4.54
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-15 Tue
| ###
| ###
| 4.56
| 4.59
| 214,148
| 488,257
| ###
| ###
| 0.3 |
2013-Oct-14 Mon
| ###
| ###
| 4.49
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2013-Oct-11 Fri
| 4.52
| ###
| 4.49
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-10 Thu
| 4.48
| 4.5
| 4.41
| 4.46
|
|
| 28.6
| 28.6
| 0.3 |
2013-Oct-09 Wed
| 4.4
| 4.5
| ###
| 4.5
|
|
| 87.8
| 87.8
| ### |
2013-Oct-08 Tue
| 4.43
| 4.52
| ###
| 4.44
| 339,256
| ###
| 75.1
| 75.1
| 0.3 |
2013-Oct-07 Mon
| 4.53
| ###
| 4.41
| 4.43
|
|
| ###
| ###
| ### |
2013-Oct-04 Fri
| 4.58
| ###
| ###
| 4.58
| 279,973
| 0
| ###
| ###
| 0.3 |
2013-Oct-03 Thu
| ###
| ###
| 4.59
| ###
| 385,278
| ###
| 23.4
| 23.4
| 0.0 |
2013-Oct-02 Wed
| ###
| ###
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2013-Oct-01 Tue
| 4.7
| 4.71
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2013-Sep-30 Mon
| 4.73
| 4.76
| ###
| 4.7
| 451,241
| 1,073,953
| 34.1
| 34.1
| 0.3 |
2013-Sep-27 Fri
| 4.72
| 4.78
| 4.71
| 4.76
|
|
| ###
| ###
| ### |
2013-Sep-26 Thu
| ###
| 4.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-25 Wed
| 4.53
| ###
| 4.53
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-24 Tue
| 4.53
| 4.55
| 4.49
| 4.52
|
|
| 31.8
| 31.8
| 0.3 |
2013-Sep-23 Mon
| 4.56
| 4.58
| 4.5
| 4.53
| 340,883
| ###
| ###
| ###
| ### |
2013-Sep-20 Fri
| ###
| ###
| 4.56
| 4.56
|
|
| 14.4
| 14.4
| 0.3 |
2013-Sep-19 Thu
| ###
| ###
| ###
| ###
| 629,384
| 0
| 77.6
| 77.6
| 0.0 |
2013-Sep-18 Wed
| ###
| ###
| 4.53
| 4.57
|
|
| 28.9
| 28.9
| ### |
2013-Sep-17 Tue
| 4.52
| ###
| 4.5
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-16 Mon
| 4.51
| ###
| ###
| 4.58
|
|
| 83.5
| 83.5
| 0.3 |
2013-Sep-13 Fri
| ###
| ###
| 4.47
| 4.49
| 1,154,384
| 2,580,048
| 13.1
| 13.1
| ### |
2013-Sep-12 Thu
| ###
| ###
| 4.57
| 4.59
| 813,248
| 1,858,271
| ###
| ###
| 0.3 |
2013-Sep-11 Wed
| 4.74
| 4.74
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2013-Sep-10 Tue
| ###
| 4.79
| ###
| 4.74
|
|
| ###
| ###
| 0.3 |
2013-Sep-09 Mon
| 4.7
| ###
| ###
| ###
| 332,553
| 0
| ###
| ###
| 0.0 |
2013-Sep-06 Fri
| 4.73
| 4.8
| ###
| 4.8
| 676,673
| ###
| ###
| ###
| 0.3 |
2013-Sep-05 Thu
| 4.78
| 4.8
| 4.7
| 4.73
|
|
| ###
| ###
| 0.3 |
2013-Sep-04 Wed
| 4.86
| 4.86
| 4.74
| 4.78
|
|
| ###
| ###
| ### |
2013-Sep-03 Tue
| 4.76
| 4.86
| 4.75
| 4.85
| 521,488
| 2,505,749
| 81.7
| 81.7
| ### |
2013-Sep-02 Mon
| ###
| 4.77
| ###
| 4.76
|
|
| 77.7
| 77.7
| ### |
2013-Aug-30 Fri
| 4.49
| ###
| 4.42
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-29 Thu
| ###
| 4.7
| ###
| 4.48
|
|
| ###
| ###
| ### |
2013-Aug-28 Wed
| 4.75
| ###
| ###
| 4.71
| 893,343
| 0
| 26.0
| 26.0
| ### |
2013-Aug-27 Tue
| 4.85
| ###
| 4.85
| ###
| 325,685
| 789,786
| ###
| ###
| 0.0 |
2013-Aug-26 Mon
| ###
| 5
| ###
| ###
| 335,540
| 838,850
| 75.2
| 75.2
| 0.0 |
2013-Aug-23 Fri
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2013-Aug-22 Thu
| 4.84
| ###
| 4.8
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-20 Tue
| 4.78
| ###
| 4.78
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-19 Mon
| ###
| ###
| 4.81
| 4.83
| 386,846
| ###
| 15.2
| 15.2
| 0.3 |
2013-Aug-16 Fri
| 4.89
| ###
| 4.81
| 4.85
| 271,547
| 653,070
| 22.5
| 22.5
| ### |
2013-Aug-15 Thu
| 4.88
| ###
| 4.825
| ###
| 281,543
| 679,222
| 71.3
| 71.3
| 0.0 |
2013-Aug-14 Wed
| ###
| ###
| 4.76
| 4.83
|
|
| ###
| ###
| 0.3 |
2013-Aug-13 Tue
| 4.7
| 4.84
| 4.7
| 4.82
|
|
| ###
| ###
| 0.3 |
2013-Aug-12 Mon
| 4.7
| 4.81
| ###
| 4.8
| 380,642
| 915,444
| ###
| ###
| 0.3 |
2013-Aug-09 Fri
| ###
| 4.74
| 4.59
| ###
| 349,349
| ###
| ###
| ###
| 0.0 |
2013-Aug-08 Thu
| 4.74
| 4.77
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2013-Aug-07 Wed
| 4.75
| 4.85
| ###
| 4.74
| 581,254
| 1,409,540
| 44.2
| 44.2
| 0.3 |
2013-Aug-06 Tue
| ###
| ###
| 4.76
| 4.79
|
|
| 15.2
| 15.2
| 0.3 |
2013-Aug-05 Mon
| ###
| ###
| ###
| ###
| 162,770
| 0
| 86.8
| 86.8
| 0.0 |
2013-Aug-02 Fri
| ###
| 5
| 4.89
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-01 Thu
| ###
| ###
| ###
| ###
| 416,784
| 0
| ###
| ###
| 0.0 |
2013-Jul-31 Wed
| 5
| ###
| ###
| ###
| 350,074
| 0
| ###
| ###
| 0.0 |
2013-Jul-30 Tue
| 5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-29 Mon
| 5
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2013-Jul-26 Fri
| ###
| ###
| ###
| ###
| 311,122
| 0
| 83.2
| 83.2
| 0.0 |
2013-Jul-25 Thu
| ###
| ###
| 4.89
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-24 Wed
| ###
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-23 Tue
| ###
| 5.21
| ###
| ###
| 394,057
| ###
| 26.0
| 26.0
| 0.0 |
2013-Jul-22 Mon
| ###
| 5.25
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2013-Jul-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-17 Wed
| ###
| ###
| ###
| ###
| 426,671
| 0
| 73.3
| 73.3
| 0.0 |
2013-Jul-16 Tue
| ###
| ###
| ###
| ###
| 712,088
| 0
| ###
| ###
| 0.0 |
2013-Jul-15 Mon
| 4.86
| ###
| 4.83
| 4.88
|
|
| 75.9
| 75.9
| 0.3 |
2013-Jul-12 Fri
| 4.84
| ###
| 4.82
| 4.86
| 557,674
| ###
| 73.1
| 73.1
| 0.3 |
2013-Jul-11 Thu
| 4.76
| ###
| 4.75
| 4.87
| 564,681
| ###
| ###
| ###
| 0.3 |
2013-Jul-10 Wed
| 4.75
| ###
| 4.71
| 4.76
|
|
| ###
| ###
| ### |
2013-Jul-09 Tue
| ###
| 4.74
| 4.59
| 4.72
|
|
| ###
| ###
| 0.3 |
2013-Jul-08 Mon
| 4.55
| ###
| 4.52
| 4.53
| 341,229
| 771,177
| 31.2
| 31.2
| ### |
2013-Jul-05 Fri
| ###
| ###
| 4.56
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2013-Jul-04 Thu
| 4.57
| ###
| 4.57
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2013-Jul-03 Wed
| 4.58
| ###
| 4.48
| ###
| 663,051
| ###
| ###
| ###
| 0.0 |
2013-Jul-02 Tue
| 4.41
| ###
| 4.41
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-01 Mon
| 4.42
| 4.48
| 4.41
| 4.43
| 443,646
| ###
| ###
| ###
| ### |
2013-Jun-28 Fri
| 4.57
| 4.59
| 4.45
| 4.53
|
|
| 26.4
| 26.4
| ### |
2013-Jun-27 Thu
| 4.59
| 4.72
| 4.53
| 4.58
|
|
| 23.7
| 23.7
| 0.3 |
2013-Jun-26 Wed
| 4.47
| ###
| 4.42
| ###
| 1,162,054
| ###
| ###
| ###
| 0.0 |
2013-Jun-25 Tue
| ###
| ###
| 4.4
| 4.49
| 1,309,347
| ###
| 17.9
| 17.9
| ### |
2013-Jun-24 Mon
| 4.75
| 4.83
| 4.51
| 4.73
|
|
| ###
| ###
| 0.3 |
2013-Jun-21 Fri
| 4.83
| 4.85
| 4.71
| 4.75
|
|
| ###
| ###
| ### |
2013-Jun-20 Thu
| 4.87
| ###
| 4.77
| 4.83
| 1,064,357
| ###
| ###
| ###
| 0.3 |
2013-Jun-19 Wed
| ###
| ###
| 4.84
| 4.88
| 863,073
| ###
| ###
| ###
| 0.3 |
2013-Jun-18 Tue
| 4.72
| ###
| 4.71
| ###
| 3,731,026
| ###
| ###
| ###
| 0.0 |
2013-Jun-17 Mon
| ###
| ###
| 4.79
| 4.81
|
|
| 21.3
| 21.3
| ### |
2013-Jun-14 Fri
| ###
| 5
| ###
| ###
| 768,426
| ###
| ###
| ###
| 0.0 |
2013-Jun-13 Thu
| ###
| ###
| 4.89
| ###
| 937,585
| ###
| 20.9
| 20.9
| 0.0 |
2013-Jun-12 Wed
| ###
| ###
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2013-Jun-11 Tue
| ###
| ###
| ###
| ###
| 548,488
| 0
| 32.0
| 32.0
| 0.0 |
2013-Jun-07 Fri
| ###
| ###
| ###
| ###
| 778,122
| 0
| 81.7
| 81.7
| 0.0 |
2013-Jun-06 Thu
| ###
| ###
| 5.21
| 5.23
|
|
| 15.3
| 15.3
| ### |
2013-Jun-05 Wed
| 5.49
| 5.49
| 5.4
| 5.43
|
|
| ###
| ###
| 0.4 |
2013-Jun-04 Tue
| 5.5
| 5.53
| 5.43
| 5.5
|
|
| 67.3
| 67.3
| 0.4 |
2013-Jun-03 Mon
| 5.48
| 5.52
| 5.43
| 5.5
| 574,184
| 3,143,657
| ###
| ###
| 0.4 |
2013-May-31 Fri
| 5.48
| ###
| 5.48
| 5.54
|
|
| 76.7
| 76.7
| 0.4 |
2013-May-30 Thu
| 5.57
| 5.58
| 5.43
| 5.49
|
|
| 23.4
| 23.4
| 0.4 |
2013-May-29 Wed
| 5.45
| 5.56
| 5.2
| 5.54
|
|
| 79.6
| 79.6
| 0.4 |
2013-May-28 Tue
| 5.53
| 5.54
| 5.47
| 5.5
|
|
| ###
| ###
| 0.4 |
2013-May-27 Mon
| 5.53
| 5.54
| 5.45
| 5.53
| 749,571
| ###
| 76.5
| 76.5
| ### |
2013-May-24 Fri
| 5.54
| 5.57
| 5.45
| 5.53
|
|
| ###
| ###
| ### |
2013-May-23 Thu
| 5.59
| 5.59
| 5.45
| 5.5
| 533,355
| ###
| 32.7
| 32.7
| 0.4 |
2013-May-22 Wed
| 5.59
| ###
| 5.55
| 5.57
| 717,650
| 1,991,478
| ###
| ###
| 0.4 |
2013-May-21 Tue
| 5.5
| ###
| 5.47
| ###
| 437,489
| ###
| ###
| ###
| 0.0 |
2013-May-20 Mon
| ###
| 5.57
| ###
| 5.5
| 430,727
| 1,199,574
| 89.4
| 89.4
| 0.4 |
2013-May-17 Fri
| 5.42
| 5.42
| ###
| ###
| 413,775
| ###
| 25.7
| 25.7
| 0.0 |
2013-May-16 Thu
| ###
| 5.45
| ###
| 5.44
| 629,751
| 1,716,071
| ###
| ###
| 0.4 |
2013-May-15 Wed
| 5.4
| 5.4
| 5.26
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2013-May-14 Tue
| ###
| 5.43
| ###
| ###
| 570,553
| 1,549,051
| ###
| ###
| 0.0 |
2013-May-13 Mon
| ###
| 5.41
| ###
| 5.4
| 411,743
| ###
| ###
| ###
| 0.4 |
2013-May-10 Fri
| ###
| 5.41
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2013-May-09 Thu
| 5.2
| ###
| 5.2
| ###
| 700,540
| ###
| ###
| ###
| 0.0 |
2013-May-08 Wed
| 5.25
| 5.26
| ###
| 5.2
|
|
| 19.6
| 19.6
| ### |
2013-May-07 Tue
| ###
| 5.23
| ###
| 5.23
|
|
| ###
| ###
| ### |
2013-May-06 Mon
| ###
| ###
| ###
| ###
| 273,821
| 0
| ###
| ###
| 0.0 |
2013-May-03 Fri
| ###
| ###
| 5
| ###
| 123,343
| 308,357
| ###
| ###
| 0.0 |
2013-May-02 Thu
| ###
| ###
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2013-May-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-30 Tue
| ###
| ###
| ###
| ###
| 393,524
| 0
| 70.3
| 70.3
| 0.0 |
2013-Apr-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-23 Tue
| 4.84
| ###
| 4.84
| 4.85
| 613,252
| ###
| 74.9
| 74.9
| ### |
2013-Apr-22 Mon
| 4.77
| 4.85
| 4.77
| 4.84
| 589,481
| ###
| ###
| ###
| 0.3 |
2013-Apr-19 Fri
| 4.8
| 4.85
| 4.75
| 4.77
|
|
| ###
| ###
| ### |
2013-Apr-18 Thu
| ###
| ###
| 4.75
| 4.8
| 453,181
| ###
| ###
| ###
| 0.3 |
2013-Apr-17 Wed
| 4.85
| ###
| 4.85
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-16 Tue
| 4.8
| 4.85
| 4.8
| 4.85
| 460,654
| 2,222,655
| 78.9
| 78.9
| ### |
2013-Apr-15 Mon
| 4.89
| ###
| 4.85
| 4.88
|
|
| ###
| ###
| 0.3 |
2013-Apr-12 Fri
| 4.88
| ###
| 4.87
| ###
| 210,386
| 512,289
| ###
| ###
| 0.0 |
2013-Apr-11 Thu
| ###
| ###
| 4.84
| 4.87
|
|
| ###
| ###
| 0.3 |
2013-Apr-10 Wed
| ###
| ###
| 4.78
| 4.8
| 942,424
| ###
| 11.9
| 11.9
| 0.3 |
2013-Apr-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-08 Mon
| 4.86
| ###
| 4.79
| 4.87
| 738,228
| 1,768,056
| ###
| ###
| 0.3 |
2013-Apr-05 Fri
| 4.74
| 4.78
| 4.71
| 4.77
|
|
| ###
| ###
| ### |
2013-Apr-04 Thu
| 4.8
| 4.85
| 4.72
| 4.73
| 896,525
| 4,289,872
| ###
| ###
| 0.3 |
2013-Apr-03 Wed
| 4.89
| ###
| 4.85
| 4.85
|
|
| 33.7
| 33.7
| ### |
2013-Apr-02 Tue
| ###
| 5
| 4.87
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-28 Thu
| ###
| ###
| 4.86
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-27 Wed
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2013-Mar-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-25 Mon
| ###
| 5.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-22 Fri
| ###
| ###
| ###
| ###
| 848,881
| 0
| ###
| ###
| 0.0 |
2013-Mar-21 Thu
| 5
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-20 Wed
| ###
| ###
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2013-Mar-19 Tue
| ###
| ###
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2013-Mar-18 Mon
| ###
| 5.23
| ###
| ###
| 862,580
| 2,255,646
| ###
| ###
| 0.0 |
2013-Mar-15 Fri
| ###
| 5.24
| ###
| 5.24
|
|
| 93.5
| 93.5
| 0.4 |
2013-Mar-14 Thu
| 4.89
| ###
| 4.81
| ###
| 1,036,058
| ###
| ###
| ###
| 0.0 |
2013-Mar-13 Wed
| ###
| ###
| ###
| ###
| 966,458
| 0
| ###
| ###
| 0.0 |
2013-Mar-12 Tue
| 4.75
| 4.78
| 4.58
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-11 Mon
| 4.78
| 4.78
| ###
| 4.75
|
|
| 23.1
| 23.1
| ### |
2013-Mar-08 Fri
| 4.7
| 4.8
| ###
| 4.77
|
|
| 78.5
| 78.5
| ### |
2013-Mar-07 Thu
| 4.89
| ###
| 4.76
| 4.78
|
|
| 16.3
| 16.3
| ### |
2013-Mar-06 Wed
| ###
| ###
| 4.84
| ###
| 867,444
| ###
| 19.5
| 19.5
| 0.0 |
2013-Mar-05 Tue
| 5
| ###
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2013-Mar-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-01 Fri
| ###
| ###
| ###
| ###
| 1,017,324
| 0
| ###
| ###
| 0.0 |
2013-Feb-28 Thu
| 5.2
| 5.25
| ###
| ###
|
|
| 5.9
| 5.9
| 0.0 |
2013-Feb-27 Wed
| 5.86
| 5.88
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-26 Tue
| 5.84
| 5.87
| 5.76
| 5.84
| 538,148
| ###
| 70.8
| 70.8
| 0.4 |
2013-Feb-25 Mon
| 5.78
| 5.81
| 5.76
| 5.79
| 325,482
| ###
| ###
| ###
| ### |
2013-Feb-22 Fri
| 5.76
| 5.8
| 5.73
| 5.75
|
|
| 23.2
| 23.2
| ### |
2013-Feb-21 Thu
| 5.85
| 5.85
| 5.71
| 5.76
| 391,550
| 2,263,158
| ###
| ###
| ### |
2013-Feb-20 Wed
| 5.78
| 5.83
| 5.74
| 5.77
| 379,171
| ###
| 33.6
| 33.6
| 0.4 |
2013-Feb-19 Tue
| 5.7
| 5.78
| ###
| 5.75
|
|
| 79.2
| 79.2
| ### |
2013-Feb-18 Mon
| 5.76
| 5.8
| 5.71
| 5.72
|
|
| 30.8
| 30.8
| 0.4 |
2013-Feb-15 Fri
| ###
| 5.7
| ###
| 5.7
| 353,742
| ###
| ###
| ###
| 0.4 |
2013-Feb-14 Thu
| ###
| 5.73
| ###
| 5.7
|
|
| 74.1
| 74.1
| 0.4 |
2013-Feb-13 Wed
| 5.72
| 5.74
| ###
| ###
| 521,826
| 1,497,640
| 23.2
| 23.2
| 0.0 |
2013-Feb-12 Tue
| 5.7
| 5.71
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2013-Feb-11 Mon
| 5.54
| 5.71
| 5.54
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-08 Fri
| ###
| ###
| 5.55
| 5.58
|
|
| 24.6
| 24.6
| 0.4 |
2013-Feb-07 Thu
| 5.7
| 5.73
| ###
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2013-Feb-06 Wed
| 5.72
| 5.78
| ###
| 5.7
|
|
| 26.7
| 26.7
| 0.4 |
2013-Feb-05 Tue
| 5.76
| 5.85
| 5.72
| 5.72
| 1,137,641
| 6,581,253
| ###
| ###
| 0.4 |
2013-Feb-04 Mon
| 5.85
| 5.85
| 5.74
| 5.84
| 450,328
| 2,609,650
| 38.8
| 38.8
| 0.4 |
2013-Feb-01 Fri
| 5.8
| 5.88
| 5.8
| 5.85
|
|
| 73.7
| 73.7
| 0.4 |
2013-Jan-31 Thu
| 5.77
| 5.83
| ###
| 5.83
| 552,055
| 1,609,240
| 79.2
| 79.2
| ### |
2013-Jan-30 Wed
| 5.8
| 5.83
| 5.77
| 5.8
|
|
| 71.1
| 71.1
| 0.4 |
2013-Jan-29 Tue
| 6
| ###
| 5.83
| 5.84
|
|
| ###
| ###
| 0.4 |
2013-Jan-25 Fri
| ###
| ###
| 5.88
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2013-Jan-24 Thu
| 5.8
| ###
| 5.8
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2013-Jan-23 Wed
| 5.85
| ###
| ###
| 5.84
| 1,040,649
| 0
| ###
| ###
| 0.4 |
2013-Jan-22 Tue
| 5.79
| 5.84
| 5.7
| 5.82
|
|
| ###
| ###
| 0.4 |
2013-Jan-21 Mon
| 5.77
| 5.88
| 5.75
| 5.8
|
|
| ###
| ###
| 0.4 |
2013-Jan-18 Fri
| ###
| 5.78
| ###
| 5.73
| 596,787
| ###
| 76.1
| 76.1
| ### |
2013-Jan-17 Thu
| ###
| 5.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-16 Wed
| 5.55
| 5.58
| 5.5
| 5.55
| 397,752
| 2,203,546
| ###
| ###
| ### |
2013-Jan-15 Tue
| 5.5
| 5.57
| 5.49
| 5.57
| 309,242
| ###
| ###
| ###
| 0.4 |
2013-Jan-14 Mon
| 5.59
| 5.59
| 5.5
| 5.5
|
|
| 17.9
| 17.9
| 0.4 |
2013-Jan-11 Fri
| 5.45
| 5.5
| 5.43
| 5.5
| 512,548
| 2,801,074
| ###
| ###
| 0.4 |
2013-Jan-10 Thu
| 5.45
| 5.49
| 5.41
| 5.42
| 314,988
| 1,716,684
| ###
| ###
| 0.4 |
2013-Jan-09 Wed
| ###
| 5.445
| ###
| 5.44
| 405,778
| ###
| ###
| ###
| 0.4 |
2013-Jan-08 Tue
| ###
| ###
| ###
| ###
|
|
| 37.4
| 37.4
| 0.0 |
2013-Jan-07 Mon
| 5.48
| 5.48
| 5.345
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-04 Fri
| ###
| ###
| ###
| ###
|
|
| 7.8
| 7.8
| 0.0 |
2013-Jan-03 Thu
| ###
| 5.58
| ###
| 5.58
|
|
| ###
| ###
| 0.4 |
2013-Jan-02 Wed
| ###
| ###
| 5.28
| ###
| 238,871
| ###
| 74.3
| 74.3
| 0.0 |
2012-Dec-31 Mon
| 5.25
| 5.28
| 5.2
| 5.27
|
|
| 73.9
| 73.9
| ### |
2012-Dec-28 Fri
| ###
| ###
| 5.27
| 5.27
|
|
| ###
| ###
| ### |
2012-Dec-27 Thu
| 5.27
| 5.28
| 5.23
| 5.25
|
|
| 17.3
| 17.3
| 0.4 |
2012-Dec-24 Mon
| 5.23
| 5.25
| 5.2
| 5.24
|
|
| 72.3
| 72.3
| 0.4 |
2012-Dec-21 Fri
| 5.25
| 5.25
| ###
| 5.22
| 638,889
| 1,677,083
| 34.3
| 34.3
| 0.4 |
2012-Dec-20 Thu
| 5.25
| 5.25
| ###
| 5.21
|
|
| ###
| ###
| 0.4 |
2012-Dec-19 Wed
| ###
| 5.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-18 Tue
| ###
| 5.22
| ###
| ###
| 599,173
| 1,563,841
| ###
| ###
| 0.0 |
2012-Dec-17 Mon
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2012-Dec-14 Fri
| ###
| ###
| ###
| ###
| 1,061,946
| 0
| 27.2
| 27.2
| 0.0 |
2012-Dec-13 Thu
| ###
| 5.22
| ###
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2012-Dec-12 Wed
| ###
| ###
| ###
| ###
| 834,777
| 0
| ###
| ###
| 0.0 |
2012-Dec-11 Tue
| ###
| ###
| 5
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2012-Dec-10 Mon
| ###
| ###
| ###
| ###
| 649,079
| 0
| 28.8
| 28.8
| 0.0 |
2012-Dec-07 Fri
| ###
| ###
| ###
| ###
| 2,735,727
| 0
| 71.1
| 71.1
| 0.0 |
2012-Dec-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-05 Wed
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2012-Dec-04 Tue
| ###
| ###
| ###
| ###
| 857,248
| 0
| ###
| ###
| 0.0 |
2012-Dec-03 Mon
| 4.85
| ###
| 4.84
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-30 Fri
| ###
| ###
| 4.77
| 4.81
| 778,424
| 1,856,541
| 14.7
| 14.7
| ### |
2012-Nov-29 Thu
| ###
| ###
| 4.85
| 4.88
|
|
| ###
| ###
| 0.3 |
2012-Nov-28 Wed
| 4.87
| ###
| 4.83
| 4.87
| 444,056
| ###
| ###
| ###
| 0.3 |
2012-Nov-27 Tue
| 4.83
| 4.87
| 4.8
| 4.86
|
|
| 73.9
| 73.9
| 0.3 |
2012-Nov-26 Mon
| 4.81
| 4.85
| 4.8
| 4.82
|
|
| ###
| ###
| 0.3 |
2012-Nov-23 Fri
| 4.75
| 4.82
| 4.75
| 4.8
|
|
| 78.6
| 78.6
| 0.3 |
2012-Nov-22 Thu
| 4.8
| 4.87
| 4.79
| 4.85
| 747,623
| ###
| ###
| ###
| ### |
2012-Nov-21 Wed
| 4.88
| 4.88
| 4.73
| 4.8
|
|
| ###
| ###
| 0.3 |
2012-Nov-20 Tue
| 4.82
| ###
| 4.79
| 4.81
| 3,039,729
| 7,280,150
| 30.4
| 30.4
| ### |
2012-Nov-19 Mon
| 4.78
| 4.79
| 4.76
| 4.78
| 569,474
| ###
| ###
| ###
| ### |
2012-Nov-16 Fri
| 4.8
| 4.8
| 4.73
| 4.76
|
|
| ###
| ###
| ### |
2012-Nov-15 Thu
| 4.71
| 4.79
| ###
| 4.77
| 1,999,280
| 4,788,275
| 84.4
| 84.4
| ### |
2012-Nov-14 Wed
| 4.71
| 4.74
| ###
| 4.74
| 811,674
| ###
| ###
| ###
| 0.3 |
2012-Nov-13 Tue
| 4.84
| 4.86
| 4.75
| 4.75
|
|
| ###
| ###
| ### |
2012-Nov-12 Mon
| 4.85
| ###
| 4.84
| 4.86
|
|
| ###
| ###
| 0.3 |
2012-Nov-09 Fri
| 4.76
| 4.85
| 4.76
| 4.84
|
|
| 81.0
| 81.0
| 0.3 |
2012-Nov-08 Thu
| 4.8
| 4.83
| 4.72
| 4.81
|
|
| 68.9
| 68.9
| ### |
2012-Nov-07 Wed
| 4.75
| 4.855
| 4.74
| 4.83
| 1,581,685
| ###
| ###
| ###
| 0.3 |
2012-Nov-06 Tue
| ###
| 4.73
| ###
| 4.71
| 1,701,152
| 4,023,224
| ###
| ###
| ### |
2012-Nov-05 Mon
| ###
| ###
| ###
| ###
| 589,374
| 0
| ###
| ###
| 0.0 |
2012-Nov-02 Fri
| ###
| 4.76
| ###
| 4.7
| 776,472
| ###
| ###
| ###
| 0.3 |
2012-Nov-01 Thu
| 4.58
| ###
| 4.58
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-31 Wed
| ###
| ###
| ###
| ###
| 484,654
| 0
| ###
| ###
| 0.0 |
2012-Oct-30 Tue
| ###
| ###
| ###
| 4.58
|
|
| ###
| ###
| 0.3 |
2012-Oct-29 Mon
| ###
| 4.7
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2012-Oct-26 Fri
| ###
| 4.7
| ###
| ###
| 423,753
| ###
| 29.8
| 29.8
| 0.0 |
2012-Oct-25 Thu
| 4.7
| 4.73
| ###
| 4.7
|
|
| 72.6
| 72.6
| 0.3 |
2012-Oct-24 Wed
| 4.8
| 4.82
| 4.645
| 4.72
| 2,816,350
| 13,328,376
| 16.4
| 16.4
| 0.3 |
2012-Oct-23 Tue
| ###
| ###
| ###
| ###
|
|
| 93.8
| 93.8
| 0.0 |
2012-Oct-22 Mon
| ###
| 4.21
| ###
| 4.21
|
|
| ###
| ###
| ### |
2012-Oct-19 Fri
| ###
| ###
| ###
| ###
| 1,529,949
| 0
| 72.1
| 72.1
| 0.0 |
2012-Oct-18 Thu
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2012-Oct-17 Wed
| ###
| ###
| ###
| ###
| 833,657
| 0
| ###
| ###
| 0.0 |
2012-Oct-16 Tue
| ###
| ###
| ###
| ###
| 825,940
| 0
| ###
| ###
| 0.0 |
2012-Oct-15 Mon
| ###
| 4
| ###
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2012-Oct-12 Fri
| ###
| 4
| ###
| ###
| 934,152
| ###
| 75.7
| 75.7
| 0.0 |
2012-Oct-11 Thu
| ###
| ###
| ###
| ###
| 1,255,954
| 0
| ###
| ###
| 0.0 |
2012-Oct-10 Wed
| ###
| ###
| 3.89
| ###
| 1,647,586
| 3,204,554
| ###
| ###
| 0.0 |
2012-Oct-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-08 Mon
| ###
| ###
| ###
| ###
| 813,870
| 0
| 76.1
| 76.1
| 0.0 |
2012-Oct-05 Fri
| ###
| ###
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2012-Oct-04 Thu
| ###
| ###
| ###
| ###
| 756,448
| 0
| 26.6
| 26.6
| 0.0 |
2012-Oct-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-02 Tue
| 3.89
| ###
| 3.88
| ###
| 3,099,572
| ###
| ###
| ###
| 0.0 |
2012-Oct-01 Mon
| 3.86
| ###
| 3.86
| 3.87
|
|
| 71.8
| 71.8
| ### |
2012-Sep-28 Fri
| ###
| ###
| 3.84
| 3.85
| 4,478,847
| 8,599,386
| 13.8
| 13.8
| 0.3 |
2012-Sep-27 Thu
| ###
| ###
| ###
| ###
| 2,229,229
| 0
| ###
| ###
| 0.0 |
2012-Sep-26 Wed
| ###
| ###
| ###
| ###
| 1,554,758
| 0
| ###
| ###
| 0.0 |
2012-Sep-25 Tue
| ###
| 4.2
| ###
| ###
| 572,127
| ###
| 20.2
| 20.2
| 0.0 |
2012-Sep-24 Mon
| 4.21
| 4.21
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2012-Sep-21 Fri
| ###
| 4.2
| ###
| 4.2
|
|
| 78.4
| 78.4
| ### |
2012-Sep-20 Thu
| ###
| ###
| ###
| ###
| 2,049,952
| 0
| 26.0
| 26.0
| 0.0 |
2012-Sep-19 Wed
| ###
| 4.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-18 Tue
| 4.4
| 4.45
| ###
| ###
| 2,215,259
| 4,928,951
| ###
| ###
| 0.0 |
2012-Sep-17 Mon
| 4.43
| 4.45
| 4.4
| 4.43
| 231,123
| ###
| 72.6
| 72.6
| ### |
2012-Sep-14 Fri
| ###
| 4.43
| ###
| 4.43
|
|
| ###
| ###
| ### |
2012-Sep-13 Thu
| 4.4
| 4.4
| ###
| ###
| 296,222
| 651,688
| ###
| ###
| 0.0 |
2012-Sep-12 Wed
| 4.4
| 4.4
| ###
| ###
| 664,854
| 1,462,678
| 18.0
| 18.0
| 0.0 |
2012-Sep-11 Tue
| ###
| 4.41
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2012-Sep-10 Mon
| 4.44
| 4.44
| ###
| ###
|
|
| 20.1
| 20.1
| 0.0 |
2012-Sep-07 Fri
| 4.45
| 4.57
| 4.43
| 4.49
| 832,254
| 3,745,143
| 76.5
| 76.5
| ### |
2012-Sep-06 Thu
| 4.44
| 4.46
| ###
| 4.4
| 699,743
| 1,560,426
| ###
| ###
| 0.3 |
2012-Sep-05 Wed
| 4.49
| 4.49
| ###
| ###
|
|
| 18.5
| 18.5
| 0.0 |
2012-Sep-04 Tue
| 4.5
| 4.53
| 4.4
| 4.44
| 340,389
| ###
| ###
| ###
| 0.3 |
2012-Sep-03 Mon
| ###
| 4.48
| ###
| 4.48
| 377,254
| 845,048
| ###
| ###
| ### |
2012-Aug-31 Fri
| 4.27
| ###
| 4.26
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2012-Aug-30 Thu
| ###
| ###
| 4.26
| ###
| 867,977
| ###
| ###
| ###
| 0.0 |
2012-Aug-29 Wed
| 4.29
| ###
| 4.26
| 4.28
| 1,197,051
| ###
| 31.4
| 31.4
| 0.3 |
2012-Aug-28 Tue
| 4.27
| ###
| ###
| 4.25
|
|
| ###
| ###
| ### |
2012-Aug-27 Mon
| ###
| ###
| 4.21
| 4.27
|
|
| ###
| ###
| ### |
2012-Aug-24 Fri
| ###
| 4.21
| ###
| ###
| 810,926
| ###
| ###
| ###
| 0.0 |
2012-Aug-23 Thu
| 4.47
| 4.47
| ###
| 4.2
|
|
| ###
| ###
| ### |
2012-Aug-22 Wed
| 4.54
| 4.55
| 4.4
| 4.44
| 274,452
| 1,228,172
| 17.0
| 17.0
| 0.3 |
2012-Aug-21 Tue
| 4.45
| 4.55
| 4.41
| 4.44
| 471,684
| 2,113,144
| 30.2
| 30.2
| 0.3 |
2012-Aug-20 Mon
| 4.43
| 4.48
| ###
| 4.43
| 562,176
| 1,259,274
| 69.0
| 69.0
| ### |
2012-Aug-17 Fri
| 4.4
| 4.43
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2012-Aug-16 Thu
| ###
| 4.4
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2012-Aug-15 Wed
| ###
| ###
| 4.24
| ###
| 282,447
| 598,787
| ###
| ###
| 0.0 |
2012-Aug-14 Tue
| 4.23
| 4.25
| ###
| 4.23
|
|
| 73.3
| 73.3
| 0.3 |
2012-Aug-13 Mon
| ###
| 4.21
| ###
| ###
| 238,346
| ###
| ###
| ###
| 0.0 |
2012-Aug-10 Fri
| ###
| 4.185
| ###
| ###
| 272,743
| ###
| ###
| ###
| 0.0 |
2012-Aug-09 Thu
| ###
| ###
| ###
| ###
| 214,327
| 0
| ###
| ###
| 0.0 |
2012-Aug-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-03 Fri
| ###
| ###
| 4
| 4
|
|
| 16.5
| 16.5
| 0.3 |
2012-Aug-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-30 Mon
| ###
| 4.155
| ###
| ###
| 440,485
| ###
| ###
| ###
| 0.0 |
2012-Jul-27 Fri
| ###
| ###
| 4
| ###
| 350,951
| ###
| ###
| ###
| 0.0 |
2012-Jul-26 Thu
| ###
| 4.025
| ###
| 4
| 405,047
| 815,157
| ###
| ###
| 0.3 |
2012-Jul-25 Wed
| ###
| ###
| ###
| 4
|
|
| 76.2
| 76.2
| 0.3 |
2012-Jul-24 Tue
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2012-Jul-23 Mon
| ###
| ###
| ###
| ###
| 402,658
| 0
| 37.4
| 37.4
| 0.0 |
2012-Jul-20 Fri
| 4.2
| 4.22
| ###
| ###
| 734,623
| 1,550,054
| 12.1
| 12.1
| 0.0 |
2012-Jul-19 Thu
| 4.4
| 4.4
| 4.23
| ###
| 998,523
| 4,308,626
| ###
| ###
| 0.0 |
2012-Jul-18 Wed
| 4.43
| 4.45
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2012-Jul-17 Tue
| ###
| 4.42
| ###
| 4.41
|
|
| 81.5
| 81.5
| ### |
2012-Jul-13 Fri
| 4.23
| ###
| 4.21
| ###
| 633,647
| 1,333,826
| 83.2
| 83.2
| 0.0 |
2012-Jul-12 Thu
| 4.22
| 4.23
| ###
| 4.2
| 176,124
| ###
| ###
| ###
| ### |
2012-Jul-11 Wed
| 4.2
| 4.23
| ###
| ###
| 190,144
| 402,154
| ###
| ###
| 0.0 |
2012-Jul-10 Tue
| ###
| 4.25
| ###
| 4.22
| 337,251
| 716,658
| 85.5
| 85.5
| ### |
2012-Jul-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-06 Fri
| 4.2
| 4.21
| ###
| 4.2
| 389,246
| ###
| ###
| ###
| ### |
2012-Jul-05 Thu
| ###
| 4.21
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2012-Jul-04 Wed
| ###
| 4.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-03 Tue
| 4.21
| 4.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-02 Mon
| 4.26
| ###
| ###
| ###
|
|
| 17.2
| 17.2
| 0.0 |
2012-Jun-29 Fri
| ###
| 4.21
| ###
| 4.21
|
|
| 77.7
| 77.7
| ### |
2012-Jun-28 Thu
| ###
| ###
| ###
| ###
| 261,583
| 0
| ###
| ###
| 0.0 |
2012-Jun-27 Wed
| 4
| ###
| ###
| ###
| 708,929
| 0
| 86.7
| 86.7
| 0.0 |
2012-Jun-26 Tue
| ###
| ###
| ###
| ###
| 587,483
| 0
| 29.9
| 29.9
| 0.0 |
2012-Jun-25 Mon
| 4
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-22 Fri
| ###
| ###
| ###
| 4
| 317,621
| 0
| ###
| ###
| 0.3 |
2012-Jun-21 Thu
| ###
| ###
| ###
| ###
| 568,823
| 0
| 34.6
| 34.6
| 0.0 |
2012-Jun-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-19 Tue
| ###
| ###
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2012-Jun-18 Mon
| ###
| ###
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2012-Jun-15 Fri
| ###
| ###
| ###
| ###
| 630,785
| 0
| ###
| ###
| 0.0 |
2012-Jun-14 Thu
| ###
| ###
| ###
| ###
| 95,980
| 0
| ###
| ###
| 0.0 |
2012-Jun-13 Wed
| ###
| ###
| ###
| ###
| 398,686
| 0
| ###
| ###
| 0.0 |
2012-Jun-12 Tue
| ###
| ###
| ###
| ###
| 575,176
| 0
| 33.8
| 33.8
| 0.0 |
2012-Jun-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-07 Thu
| ###
| ###
| ###
| ###
| 266,345
| 0
| ###
| ###
| 0.0 |
2012-Jun-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-05 Tue
| 4
| ###
| ###
| ###
| 334,075
| 0
| ###
| ###
| 0.0 |
2012-Jun-04 Mon
| ###
| ###
| 3.88
| ###
| 705,074
| 1,367,843
| 41.6
| 41.6
| 0.0 |
2012-Jun-01 Fri
| ###
| ###
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2012-May-31 Thu
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-29 Tue
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2012-May-28 Mon
| ###
| ###
| 4
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2012-May-25 Fri
| ###
| ###
| ###
| ###
| 484,554
| 0
| 27.1
| 27.1
| 0.0 |
2012-May-24 Thu
| ###
| ###
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2012-May-23 Wed
| 4.24
| 4.24
| ###
| ###
| 1,025,670
| 2,174,420
| 18.7
| 18.7
| 0.0 |
2012-May-22 Tue
| ###
| 4.23
| ###
| 4.23
| 302,355
| 639,480
| ###
| ###
| 0.3 |
2012-May-21 Mon
| 4.2
| 4.26
| ###
| 4.23
| 530,657
| ###
| 78.0
| 78.0
| 0.3 |
2012-May-18 Fri
| ###
| 4.22
| ###
| 4.2
|
|
| ###
| ###
| ### |
2012-May-17 Thu
| 4.22
| 4.27
| ###
| 4.23
| 2,179,780
| ###
| 71.9
| 71.9
| 0.3 |
2012-May-16 Wed
| 4.2
| 4.27
| ###
| 4.21
|
|
| ###
| ###
| ### |
2012-May-15 Tue
| 4.2
| ###
| 4.2
| 4.27
|
|
| 88.8
| 88.8
| ### |
2012-May-14 Mon
| 4.2
| 4.24
| ###
| 4.2
| 726,424
| ###
| ###
| ###
| ### |
2012-May-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-10 Thu
| ###
| ###
| ###
| ###
| 569,852
| 0
| ###
| ###
| 0.0 |
2012-May-09 Wed
| ###
| ###
| ###
| ###
| 1,497,959
| 0
| ###
| ###
| 0.0 |
2012-May-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-04 Fri
| ###
| ###
| ###
| ###
| 886,087
| 0
| ###
| ###
| 0.0 |
2012-May-03 Thu
| 4
| ###
| 3.85
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2012-May-02 Wed
| ###
| ###
| ###
| ###
| 1,851,622
| 0
| 7.7
| 7.7
| 0.0 |
2012-May-01 Tue
| ###
| ###
| ###
| ###
|
|
| 8.3
| 8.3
| 0.0 |
2012-Apr-30 Mon
| 4.44
| 4.47
| 4.41
| 4.42
|
|
| ###
| ###
| 0.3 |
2012-Apr-27 Fri
| 4.4
| 4.45
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2012-Apr-26 Thu
| 4.47
| 4.53
| ###
| 4.4
| 1,058,970
| ###
| ###
| ###
| 0.3 |
2012-Apr-24 Tue
| 4.5
| 4.56
| 4.47
| 4.48
|
|
| ###
| ###
| ### |
2012-Apr-23 Mon
| 4.51
| 4.58
| 4.5
| 4.54
|
|
| 80.0
| 80.0
| 0.3 |
2012-Apr-20 Fri
| ###
| ###
| 4.54
| 4.55
| 554,558
| 1,258,846
| ###
| ###
| 0.3 |
2012-Apr-19 Thu
| ###
| 4.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-18 Wed
| 4.74
| 4.75
| ###
| 4.72
|
|
| 23.3
| 23.3
| 0.3 |
2012-Apr-17 Tue
| 4.74
| 4.78
| 4.7
| 4.74
|
|
| 76.1
| 76.1
| 0.3 |
2012-Apr-16 Mon
| ###
| 4.73
| ###
| 4.7
| 488,127
| 1,154,420
| 83.0
| 83.0
| 0.3 |
2012-Apr-13 Fri
| ###
| ###
| 4.59
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2012-Apr-12 Thu
| 4.48
| 4.58
| 4.45
| 4.58
| 338,051
| ###
| 85.9
| 85.9
| 0.3 |
2012-Apr-11 Wed
| 4.46
| 4.5
| 4.46
| 4.47
| 261,328
| 1,170,749
| ###
| ###
| ### |
2012-Apr-10 Tue
| 4.52
| 4.58
| 4.48
| 4.54
|
|
| 80.3
| 80.3
| 0.3 |
2012-Apr-05 Thu
| ###
| 4.72
| 4.57
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-04 Wed
| ###
| ###
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2012-Apr-03 Tue
| 4.55
| ###
| 4.54
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-02 Mon
| 4.58
| 4.58
| 4.48
| 4.5
| 287,088
| ###
| ###
| ###
| ### |
2012-Mar-30 Fri
| 4.48
| ###
| 4.45
| 4.59
|
|
| ###
| ###
| 0.3 |
2012-Mar-29 Thu
| 4.76
| 4.85
| 4.47
| 4.51
| 1,295,629
| ###
| ###
| ###
| 0.3 |
2012-Mar-28 Wed
| ###
| 4.83
| ###
| 4.75
|
|
| 80.7
| 80.7
| ### |
2012-Mar-27 Tue
| ###
| ###
| 4.59
| ###
| 1,017,249
| 2,334,586
| ###
| ###
| 0.0 |
2012-Mar-26 Mon
| 4.57
| 4.59
| 4.55
| 4.57
| 277,786
| 1,269,482
| 71.6
| 71.6
| ### |
2012-Mar-23 Fri
| 4.55
| ###
| 4.53
| 4.56
|
|
| ###
| ###
| 0.3 |
2012-Mar-22 Thu
| ###
| ###
| 4.55
| 4.55
| 187,074
| ###
| ###
| ###
| 0.3 |
2012-Mar-21 Wed
| 4.54
| ###
| 4.51
| 4.56
|
|
| ###
| ###
| 0.3 |
2012-Mar-20 Tue
| 4.59
| 4.59
| 4.54
| 4.58
| 405,586
| ###
| ###
| ###
| 0.3 |
2012-Mar-19 Mon
| ###
| ###
| ###
| ###
| 422,288
| 0
| ###
| ###
| 0.0 |
2012-Mar-16 Fri
| ###
| ###
| 4.57
| 4.57
|
|
| 25.2
| 25.2
| ### |
2012-Mar-15 Thu
| ###
| ###
| 4.51
| 4.56
|
|
| 20.4
| 20.4
| 0.3 |
2012-Mar-14 Wed
| 4.55
| ###
| 4.54
| 4.58
| 658,549
| ###
| ###
| ###
| 0.3 |
2012-Mar-13 Tue
| 4.43
| 4.51
| 4.4
| 4.5
| 714,587
| 3,183,485
| 79.6
| 79.6
| ### |
2012-Mar-12 Mon
| 4.42
| 4.45
| ###
| 4.42
|
|
| ###
| ###
| 0.3 |
2012-Mar-09 Fri
| 4.49
| 4.49
| 4.4
| 4.45
| 326,274
| 1,450,287
| ###
| ###
| 0.3 |
2012-Mar-08 Thu
| 4.25
| ###
| 4.21
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-07 Wed
| 4.4
| 4.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-06 Tue
| 4.44
| 4.47
| 4.42
| 4.43
|
|
| ###
| ###
| ### |
2012-Mar-05 Mon
| 4.42
| 4.49
| 4.42
| 4.44
|
|
| 75.8
| 75.8
| 0.3 |
2012-Mar-02 Fri
| 4.56
| ###
| 4.55
| ###
| 1,413,380
| ###
| 76.6
| 76.6
| 0.0 |
2012-Mar-01 Thu
| 4.55
| ###
| 4.47
| ###
| 696,172
| 1,555,944
| 80.1
| 80.1
| 0.0 |
2012-Feb-29 Wed
| 4.58
| ###
| 4.52
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2012-Feb-28 Tue
| 4.48
| 4.59
| 4.46
| 4.55
|
|
| ###
| ###
| 0.3 |
2012-Feb-27 Mon
| 4.45
| 4.57
| ###
| 4.5
|
|
| ###
| ###
| ### |
2012-Feb-24 Fri
| 4.44
| 4.48
| ###
| 4.48
|
|
| ###
| ###
| ### |
2012-Feb-23 Thu
| 4.48
| 4.48
| ###
| ###
|
|
| 10.4
| 10.4
| 0.0 |
2012-Feb-22 Wed
| ###
| ###
| ###
| 4.45
| 1,471,021
| 0
| 96.9
| 96.9
| 0.3 |
2012-Feb-21 Tue
| ###
| ###
| ###
| ###
| 290,374
| 0
| 87.5
| 87.5
| 0.0 |
2012-Feb-20 Mon
| ###
| ###
| ###
| ###
| 224,182
| 0
| 22.8
| 22.8
| 0.0 |
2012-Feb-17 Fri
| ###
| ###
| 3.87
| ###
| 306,322
| ###
| ###
| ###
| 0.0 |
2012-Feb-16 Thu
| ###
| ###
| 3.85
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2012-Feb-15 Wed
| ###
| ###
| ###
| ###
| 257,740
| 0
| 78.5
| 78.5
| 0.0 |
2012-Feb-14 Tue
| ###
| ###
| ###
| ###
|
|
| 15.9
| 15.9
| 0.0 |
2012-Feb-13 Mon
| ###
| ###
| ###
| ###
|
|
| 89.0
| 89.0
| 0.0 |
2012-Feb-10 Fri
| 4
| ###
| 3.985
| ###
| 332,470
| 662,446
| 78.0
| 78.0
| 0.0 |
2012-Feb-09 Thu
| ###
| ###
| ###
| ###
| 357,173
| 0
| ###
| ###
| 0.0 |
2012-Feb-08 Wed
| ###
| ###
| 4
| ###
|
|
| 13.9
| 13.9
| 0.0 |
2012-Feb-07 Tue
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-02 Thu
| 4
| ###
| 3.925
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-01 Wed
| ###
| 4
| 3.75
| ###
| 405,072
| 1,569,654
| 86.4
| 86.4
| 0.0 |
2012-Jan-31 Tue
| ###
| ###
| 3.85
| ###
| 249,827
| ###
| 22.6
| 22.6
| 0.0 |
2012-Jan-30 Mon
| ###
| ###
| ###
| ###
| 475,328
| 0
| ###
| ###
| 0.0 |
2012-Jan-27 Fri
| 3.8
| 3.87
| 3.76
| 3.87
| 242,676
| ###
| ###
| ###
| ### |
2012-Jan-25 Wed
| 3.88
| ###
| 3.72
| 3.76
| 491,758
| ###
| 9.9
| 9.9
| 0.3 |
2012-Jan-24 Tue
| ###
| ###
| 3.82
| 3.83
| 214,286
| 409,286
| ###
| ###
| ### |
2012-Jan-23 Mon
| ###
| ###
| 3.84
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-20 Fri
| ###
| ###
| ###
| ###
| 364,480
| 0
| ###
| ###
| 0.0 |
2012-Jan-19 Thu
| ###
| ###
| ###
| ###
| 351,274
| 0
| 84.8
| 84.8
| 0.0 |
2012-Jan-18 Wed
| 3.89
| 3.89
| 3.81
| 3.86
|
|
| ###
| ###
| 0.3 |
2012-Jan-17 Tue
| 3.81
| ###
| 3.72
| 3.87
| 239,420
| 445,321
| ###
| ###
| ### |
2012-Jan-16 Mon
| 3.76
| 3.86
| 3.76
| 3.81
|
|
| 84.9
| 84.9
| 0.3 |
2012-Jan-13 Fri
| 3.83
| ###
| 3.82
| 3.84
|
|
| ###
| ###
| 0.3 |
2012-Jan-12 Thu
| 3.77
| 3.81
| 3.77
| 3.8
|
|
| 78.4
| 78.4
| ### |
2012-Jan-11 Wed
| ###
| 3.76
| ###
| 3.76
| 656,743
| 1,234,676
| 82.8
| 82.8
| 0.3 |
2012-Jan-10 Tue
| ###
| ###
| ###
| ###
| 498,824
| 0
| ###
| ###
| 0.0 |
2012-Jan-09 Mon
| 3.72
| 3.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-06 Fri
| ###
| ###
| ###
| ###
| 426,277
| 0
| ###
| ###
| 0.0 |
2012-Jan-05 Thu
| ###
| 3.73
| ###
| 3.71
|
|
| 91.0
| 91.0
| ### |
2012-Jan-04 Wed
| 3.74
| 3.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-03 Tue
| 3.58
| ###
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-30 Fri
| ###
| ###
| 3.57
| 3.57
|
|
| ###
| ###
| 0.3 |
2011-Dec-29 Thu
| 3.55
| ###
| 3.53
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2011-Dec-28 Wed
| 3.71
| 3.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-23 Fri
| 3.75
| 3.75
| ###
| 3.7
| 572,521
| 1,073,476
| 15.9
| 15.9
| 0.3 |
2011-Dec-22 Thu
| ###
| 3.71
| ###
| ###
| 464,820
| 862,241
| 78.3
| 78.3
| 0.0 |
2011-Dec-21 Wed
| 3.85
| 3.85
| 3.7
| 3.71
| 2,771,821
| 10,463,624
| ###
| ###
| ### |
2011-Dec-20 Tue
| 3.8
| 3.87
| 3.77
| 3.83
| 1,102,073
| ###
| ###
| ###
| ### |
2011-Dec-19 Mon
| 3.84
| 3.89
| ###
| 3.83
| 529,977
| ###
| ###
| ###
| ### |
2011-Dec-16 Fri
| ###
| ###
| ###
| ###
| 314,282
| 0
| 10.3
| 10.3
| 0.0 |
2011-Dec-15 Thu
| ###
| ###
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-14 Wed
| 3.85
| 3.89
| 3.84
| 3.88
|
|
| ###
| ###
| 0.3 |
2011-Dec-13 Tue
| 3.8
| 3.88
| 3.74
| 3.85
| 1,178,042
| 4,488,340
| ###
| ###
| 0.3 |
2011-Dec-12 Mon
| 3.81
| ###
| 3.78
| ###
|
|
| 90.6
| 90.6
| 0.0 |
2011-Dec-09 Fri
| 3.79
| 3.85
| 3.75
| 3.81
| 779,675
| ###
| ###
| ###
| 0.3 |
2011-Dec-08 Thu
| 3.78
| 3.89
| 3.73
| 3.84
|
|
| ###
| ###
| 0.3 |
2011-Dec-07 Wed
| 3.78
| 3.78
| 3.71
| 3.77
| 598,727
| ###
| 29.4
| 29.4
| ### |
2011-Dec-06 Tue
| ###
| 3.79
| 3.59
| 3.75
| 1,215,145
| 4,483,885
| 94.1
| 94.1
| 0.3 |
2011-Dec-05 Mon
| 3.5
| ###
| 3.47
| 3.58
| 797,857
| 1,384,281
| ###
| ###
| 0.3 |
2011-Dec-02 Fri
| 3.46
| 3.5
| 3.44
| 3.49
|
|
| ###
| ###
| ### |
2011-Dec-01 Thu
| ###
| 3.46
| ###
| 3.42
|
|
| ###
| ###
| 0.2 |
2011-Nov-30 Wed
| 3.42
| 3.45
| ###
| ###
| 552,179
| ###
| 13.7
| 13.7
| 0.0 |
2011-Nov-29 Tue
| 3.4
| 3.44
| ###
| 3.42
| 774,848
| ###
| 76.7
| 76.7
| 0.2 |
2011-Nov-28 Mon
| 3.45
| 3.46
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2011-Nov-25 Fri
| 3.4
| 3.47
| ###
| 3.46
| 485,156
| 841,745
| ###
| ###
| 0.2 |
2011-Nov-24 Thu
| 3.47
| 3.49
| ###
| 3.43
| 573,827
| 1,001,328
| ###
| ###
| 0.2 |
2011-Nov-23 Wed
| 3.48
| 3.5
| 3.45
| 3.47
| 471,285
| ###
| 42.9
| 42.9
| 0.2 |
2011-Nov-22 Tue
| 3.52
| 3.55
| 3.46
| 3.52
|
|
| ###
| ###
| ### |
2011-Nov-21 Mon
| 3.46
| 3.58
| 3.45
| 3.58
| 344,443
| ###
| ###
| ###
| 0.3 |
2011-Nov-18 Fri
| 3.55
| 3.55
| 3.46
| 3.46
|
|
| ###
| ###
| 0.2 |
2011-Nov-17 Thu
| 3.56
| ###
| 3.55
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-16 Wed
| ###
| ###
| 3.56
| 3.56
|
|
| 31.6
| 31.6
| 0.3 |
2011-Nov-15 Tue
| 3.57
| ###
| 3.55
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-14 Mon
| ###
| ###
| 3.56
| 3.58
| 350,970
| 624,726
| 34.3
| 34.3
| 0.3 |
2011-Nov-11 Fri
| 3.57
| 3.57
| 3.5
| 3.55
| 353,971
| 1,251,287
| 20.5
| 20.5
| ### |
2011-Nov-10 Thu
| 3.58
| ###
| 3.48
| 3.55
|
|
| 23.8
| 23.8
| ### |
2011-Nov-09 Wed
| ###
| ###
| ###
| ###
| 366,878
| 0
| ###
| ###
| 0.0 |
2011-Nov-08 Tue
| ###
| ###
| ###
| ###
| 248,656
| 0
| 21.8
| 21.8
| 0.0 |
2011-Nov-07 Mon
| ###
| ###
| ###
| ###
| 429,275
| 0
| ###
| ###
| 0.0 |
2011-Nov-04 Fri
| ###
| 3.7
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2011-Nov-03 Thu
| 3.59
| ###
| 3.56
| ###
| 296,770
| 528,250
| 81.5
| 81.5
| 0.0 |
2011-Nov-02 Wed
| ###
| ###
| 3.53
| 3.58
|
|
| 25.8
| 25.8
| 0.3 |
2011-Nov-01 Tue
| ###
| 3.71
| ###
| 3.7
| 642,349
| 1,191,557
| 76.2
| 76.2
| 0.3 |
2011-Oct-31 Mon
| 3.72
| 3.73
| ###
| 3.7
| 1,248,486
| 2,328,426
| ###
| ###
| 0.3 |
2011-Oct-28 Fri
| 3.75
| 3.77
| 3.71
| 3.74
| 606,071
| ###
| ###
| ###
| 0.3 |
2011-Oct-27 Thu
| 3.76
| 3.77
| ###
| ###
| 1,259,050
| ###
| 11.0
| 11.0
| 0.0 |
2011-Oct-26 Wed
| ###
| 3.73
| ###
| 3.72
| 2,112,551
| ###
| 85.7
| 85.7
| 0.3 |
2011-Oct-25 Tue
| 3.75
| 3.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-24 Mon
| ###
| 3.74
| 3.56
| 3.7
|
|
| ###
| ###
| 0.3 |
2011-Oct-21 Fri
| ###
| ###
| 3.56
| 3.58
|
|
| ###
| ###
| 0.3 |
2011-Oct-20 Thu
| 3.74
| 3.81
| ###
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2011-Oct-19 Wed
| 3.8
| 3.82
| 3.78
| 3.81
| 408,858
| ###
| 75.3
| 75.3
| 0.3 |
2011-Oct-18 Tue
| 3.89
| 3.89
| 3.8
| 3.8
| 229,051
| ###
| ###
| ###
| ### |
2011-Oct-17 Mon
| 3.88
| ###
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-14 Fri
| 3.82
| ###
| 3.8
| 3.83
| 2,405,985
| 4,571,371
| ###
| ###
| ### |
2011-Oct-13 Thu
| 3.85
| ###
| 3.83
| 3.85
|
|
| 72.4
| 72.4
| 0.3 |
2011-Oct-12 Wed
| 3.85
| 3.86
| 3.79
| 3.81
|
|
| ###
| ###
| 0.3 |
2011-Oct-11 Tue
| 3.86
| 3.88
| 3.81
| 3.86
|
|
| ###
| ###
| 0.3 |
2011-Oct-10 Mon
| ###
| ###
| 3.83
| 3.89
|
|
| 23.6
| 23.6
| 0.3 |
2011-Oct-07 Fri
| ###
| ###
| 3.87
| ###
| 815,478
| 1,577,949
| 21.0
| 21.0
| 0.0 |
2011-Oct-06 Thu
| 3.81
| ###
| 3.81
| ###
| 601,557
| ###
| 72.0
| 72.0
| 0.0 |
2011-Oct-05 Wed
| 3.8
| 3.89
| 3.75
| 3.8
| 572,584
| 2,187,270
| ###
| ###
| ### |
2011-Oct-04 Tue
| 3.79
| 3.83
| 3.71
| 3.79
|
|
| 71.4
| 71.4
| ### |
2011-Oct-03 Mon
| 3.82
| ###
| 3.8
| 3.86
|
|
| ###
| ###
| 0.3 |
2011-Sep-30 Fri
| ###
| ###
| ###
| ###
| 278,081
| 0
| 74.5
| 74.5
| 0.0 |
2011-Sep-29 Thu
| 3.84
| ###
| 3.79
| ###
| 334,875
| 634,588
| 85.6
| 85.6
| 0.0 |
2011-Sep-28 Wed
| 3.79
| ###
| 3.78
| 3.83
| 734,320
| ###
| 78.0
| 78.0
| ### |
2011-Sep-27 Tue
| ###
| 3.78
| ###
| 3.76
|
|
| 75.7
| 75.7
| 0.3 |
2011-Sep-26 Mon
| 3.7
| 3.72
| ###
| ###
| 721,181
| ###
| ###
| ###
| 0.0 |
2011-Sep-23 Fri
| ###
| 3.77
| ###
| 3.77
|
|
| ###
| ###
| ### |
2011-Sep-22 Thu
| 3.77
| 3.78
| 3.7
| 3.71
|
|
| ###
| ###
| ### |
2011-Sep-21 Wed
| 3.77
| 3.79
| 3.74
| 3.77
| 1,085,848
| ###
| 74.7
| 74.7
| ### |
2011-Sep-20 Tue
| 3.78
| 3.79
| 3.75
| 3.77
| 372,989
| ###
| 39.9
| 39.9
| ### |
2011-Sep-19 Mon
| 3.75
| 3.83
| 3.75
| 3.79
| 467,826
| ###
| 85.9
| 85.9
| ### |
2011-Sep-16 Fri
| 3.86
| 3.86
| 3.75
| 3.79
|
|
| 15.1
| 15.1
| ### |
2011-Sep-15 Thu
| 3.86
| 3.86
| 3.79
| 3.84
| 1,166,381
| ###
| ###
| ###
| 0.3 |
2011-Sep-14 Wed
| 3.89
| ###
| 3.75
| 3.75
|
|
| ###
| ###
| 0.3 |
2011-Sep-13 Tue
| 3.8
| 3.85
| 3.75
| 3.84
|
|
| 82.2
| 82.2
| 0.3 |
2011-Sep-12 Mon
| 3.85
| 3.87
| 3.73
| 3.76
| 585,985
| 2,226,743
| ###
| ###
| 0.3 |
2011-Sep-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-08 Thu
| ###
| 4
| 3.88
| ###
| 991,280
| 3,905,643
| 28.2
| 28.2
| 0.0 |
2011-Sep-07 Wed
| ###
| ###
| 3.86
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-02 Fri
| 4.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-01 Thu
| ###
| ###
| ###
| ###
| 851,756
| 0
| 3.7
| 3.7
| 0.0 |
2011-Aug-31 Wed
| ###
| 4.29
| ###
| 4.29
|
|
| ###
| ###
| ### |
2011-Aug-30 Tue
| ###
| ###
| ###
| ###
| 700,082
| 0
| ###
| ###
| 0.0 |
2011-Aug-29 Mon
| ###
| ###
| ###
| ###
|
|
| 63.7
| 63.7
| 0.0 |
2011-Aug-26 Fri
| ###
| ###
| ###
| ###
| 818,374
| 0
| ###
| ###
| 0.0 |
2011-Aug-25 Thu
| ###
| ###
| ###
| ###
| 1,285,781
| 0
| ###
| ###
| 0.0 |
2011-Aug-24 Wed
| 4.5
| 4.78
| ###
| ###
| 1,080,154
| ###
| ###
| ###
| 0.0 |
2011-Aug-23 Tue
| 4.44
| 4.5
| 4.44
| 4.5
| 225,971
| ###
| 67.7
| 67.7
| ### |
2011-Aug-22 Mon
| 4.52
| ###
| 4.45
| 4.45
|
|
| 25.8
| 25.8
| 0.3 |
2011-Aug-19 Fri
| 4.58
| ###
| 4.54
| 4.54
|
|
| 36.8
| 36.8
| 0.3 |
2011-Aug-18 Thu
| 4.83
| 4.83
| 4.75
| 4.76
|
|
| 33.1
| 33.1
| ### |
2011-Aug-17 Wed
| 4.77
| 4.88
| 4.73
| 4.81
|
|
| ###
| ###
| ### |
2011-Aug-16 Tue
| 4.78
| 4.87
| 4.7
| 4.74
| 193,775
| ###
| ###
| ###
| 0.3 |
2011-Aug-15 Mon
| ###
| 4.76
| ###
| 4.76
| 226,556
| ###
| ###
| ###
| ### |
2011-Aug-12 Fri
| 4.49
| 4.74
| 4.47
| 4.56
|
|
| 75.7
| 75.7
| 0.3 |
2011-Aug-11 Thu
| ###
| 4.52
| ###
| 4.47
| 558,582
| ###
| 72.4
| 72.4
| ### |
2011-Aug-10 Wed
| 4.49
| 4.57
| 4.45
| 4.46
|
|
| ###
| ###
| 0.3 |
2011-Aug-09 Tue
| ###
| 4.48
| ###
| 4.48
| 1,053,822
| ###
| ###
| ###
| ### |
2011-Aug-08 Mon
| ###
| 4.41
| ###
| ###
| 501,023
| 1,104,755
| ###
| ###
| 0.0 |
2011-Aug-05 Fri
| 4.45
| 4.51
| ###
| 4.46
| 1,221,342
| 2,754,126
| ###
| ###
| 0.3 |
2011-Aug-04 Thu
| 4.48
| ###
| 4.48
| 4.53
| 505,745
| ###
| 88.2
| 88.2
| ### |
2011-Aug-03 Wed
| 4.42
| ###
| ###
| ###
|
|
| 92.9
| 92.9
| 0.0 |
2011-Aug-02 Tue
| ###
| ###
| ###
| ###
| 430,845
| 0
| ###
| ###
| 0.0 |
2011-Aug-01 Mon
| ###
| 4.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-29 Fri
| 4.56
| ###
| 4.55
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-28 Thu
| ###
| ###
| 4.56
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2011-Jul-27 Wed
| ###
| ###
| ###
| ###
| 769,453
| 0
| ###
| ###
| 0.0 |
2011-Jul-26 Tue
| 4.75
| 4.75
| ###
| 4.7
|
|
| 20.0
| 20.0
| 0.3 |
2011-Jul-25 Mon
| 4.76
| 4.78
| ###
| ###
| 544,454
| 1,301,245
| 27.2
| 27.2
| 0.0 |
2011-Jul-22 Fri
| 4.7
| 4.88
| ###
| 4.84
| 1,661,645
| ###
| ###
| ###
| 0.3 |
2011-Jul-21 Thu
| 4.7
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-20 Wed
| 4.71
| 4.78
| ###
| 4.7
| 712,780
| 1,703,544
| 25.7
| 25.7
| 0.3 |
2011-Jul-19 Tue
| ###
| 4.7
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2011-Jul-18 Mon
| 4.73
| 4.74
| ###
| ###
|
|
| 14.9
| 14.9
| 0.0 |
2011-Jul-15 Fri
| 4.73
| 4.75
| 4.7
| 4.73
| 958,055
| ###
| ###
| ###
| 0.3 |
2011-Jul-14 Thu
| 4.75
| 4.88
| 4.74
| 4.75
| 407,143
| 1,958,357
| 75.4
| 75.4
| ### |
2011-Jul-13 Wed
| 4.88
| ###
| 4.79
| 4.87
| 315,427
| 755,447
| 26.3
| 26.3
| 0.3 |
2011-Jul-12 Tue
| ###
| ###
| 4.82
| 4.87
| 522,088
| ###
| ###
| ###
| 0.3 |
2011-Jul-11 Mon
| ###
| ###
| ###
| ###
|
|
| 15.6
| 15.6
| 0.0 |
2011-Jul-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-07 Thu
| ###
| ###
| ###
| 5
|
|
| 76.3
| 76.3
| 0.4 |
2011-Jul-06 Wed
| 4.86
| 5
| 4.86
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-05 Tue
| 4.86
| ###
| 4.85
| 4.89
| 304,220
| ###
| ###
| ###
| ### |
2011-Jul-04 Mon
| ###
| ###
| 4.83
| 4.86
|
|
| ###
| ###
| 0.3 |
2011-Jul-01 Fri
| 4.75
| ###
| 4.75
| 4.87
|
|
| ###
| ###
| 0.3 |
2011-Jun-30 Thu
| ###
| 4.72
| 4.57
| ###
| 891,856
| 4,142,671
| ###
| ###
| 0.0 |
2011-Jun-29 Wed
| 4.71
| 4.75
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2011-Jun-28 Tue
| 4.73
| 4.76
| ###
| 4.71
| 417,546
| 993,759
| 36.1
| 36.1
| ### |
2011-Jun-27 Mon
| 4.77
| 4.77
| 4.7
| 4.7
|
|
| 35.5
| 35.5
| 0.3 |
2011-Jun-24 Fri
| ###
| ###
| 4.85
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2011-Jun-23 Thu
| 4.86
| 4.89
| 4.85
| 4.85
| 115,084
| 560,459
| 34.7
| 34.7
| ### |
2011-Jun-22 Wed
| ###
| ###
| 4.85
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2011-Jun-21 Tue
| ###
| ###
| 4.87
| ###
| 605,381
| ###
| ###
| ###
| 0.0 |
2011-Jun-20 Mon
| 4.84
| ###
| 4.81
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-17 Fri
| 4.86
| 4.88
| 4.76
| 4.88
|
|
| ###
| ###
| 0.3 |
2011-Jun-16 Thu
| 4.85
| 4.87
| 4.81
| 4.84
| 744,181
| ###
| ###
| ###
| 0.3 |
2011-Jun-15 Wed
| 4.83
| 4.89
| 4.8
| 4.83
| 524,151
| ###
| 75.7
| 75.7
| 0.3 |
2011-Jun-14 Tue
| 4.86
| ###
| 4.78
| 4.89
| 280,641
| ###
| ###
| ###
| ### |
2011-Jun-10 Fri
| 4.89
| 4.89
| 4.82
| 4.85
|
|
| 27.2
| 27.2
| ### |
2011-Jun-09 Thu
| 4.79
| 4.88
| 4.71
| 4.82
| 674,775
| 3,235,546
| 70.5
| 70.5
| 0.3 |
2011-Jun-08 Wed
| 4.86
| 4.88
| 4.81
| 4.81
|
|
| 30.1
| 30.1
| ### |
2011-Jun-07 Tue
| 4.83
| ###
| 4.83
| 4.85
|
|
| 78.6
| 78.6
| ### |
2011-Jun-06 Mon
| ###
| ###
| 4.83
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-03 Fri
| 4.85
| ###
| 4.85
| ###
| 384,524
| 932,470
| 88.6
| 88.6
| 0.0 |
2011-Jun-02 Thu
| ###
| ###
| 4.81
| 4.84
| 286,621
| 689,323
| 25.6
| 25.6
| 0.3 |
2011-Jun-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-31 Tue
| ###
| ###
| ###
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2011-May-30 Mon
| ###
| ###
| ###
| ###
| 467,626
| 0
| 86.4
| 86.4
| 0.0 |
2011-May-27 Fri
| 4.87
| ###
| 4.85
| ###
|
|
| 89.5
| 89.5
| 0.0 |
2011-May-26 Thu
| 4.86
| 4.88
| 4.83
| 4.87
| 763,847
| 3,708,477
| 64.2
| 64.2
| 0.3 |
2011-May-25 Wed
| ###
| ###
| 4.88
| 4.88
| 952,681
| 2,324,541
| ###
| ###
| 0.3 |
2011-May-24 Tue
| ###
| ###
| ###
| ###
|
|
| 16.8
| 16.8
| 0.0 |
2011-May-23 Mon
| ###
| ###
| ###
| ###
|
|
| 40.5
| 40.5
| 0.0 |
2011-May-20 Fri
| 5.26
| 5.28
| 5.2
| 5.2
|
|
| ###
| ###
| ### |
2011-May-19 Thu
| 5.4
| 5.4
| 5.28
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2011-May-18 Wed
| 5.44
| 5.46
| ###
| 5.4
|
|
| 23.7
| 23.7
| 0.4 |
2011-May-17 Tue
| ###
| 5.48
| ###
| 5.45
|
|
| 86.1
| 86.1
| ### |
2011-May-16 Mon
| 5.25
| ###
| 5.25
| ###
| 731,740
| ###
| ###
| ###
| 0.0 |
2011-May-13 Fri
| ###
| ###
| 5.28
| ###
| 265,688
| ###
| 78.4
| 78.4
| 0.0 |
2011-May-12 Thu
| 5.4
| 5.43
| 5.28
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-11 Wed
| 5.49
| 5.51
| ###
| 5.48
|
|
| ###
| ###
| ### |
2011-May-10 Tue
| 5.5
| 5.5
| ###
| 5.41
|
|
| ###
| ###
| ### |
2011-May-09 Mon
| 5.29
| 5.52
| 5.29
| 5.5
|
|
| ###
| ###
| 0.4 |
2011-May-06 Fri
| 5.28
| ###
| 5.25
| ###
| 447,055
| ###
| ###
| ###
| 0.0 |
2011-May-05 Thu
| ###
| ###
| 5.25
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-04 Wed
| 5.45
| 5.45
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2011-May-03 Tue
| 5.5
| ###
| 5.5
| 5.57
|
|
| 85.7
| 85.7
| 0.4 |
2011-May-02 Mon
| ###
| 5.7
| 5.51
| ###
| 825,622
| ###
| 35.7
| 35.7
| 0.0 |
2011-Apr-29 Fri
| 5.76
| 5.76
| 5.58
| 5.7
|
|
| ###
| ###
| 0.4 |
2011-Apr-28 Thu
| 5.78
| 5.78
| ###
| 5.7
| 395,656
| 1,143,445
| ###
| ###
| 0.4 |
2011-Apr-27 Wed
| 5.8
| 5.84
| ###
| ###
| 495,329
| ###
| ###
| ###
| 0.0 |
2011-Apr-21 Thu
| ###
| 5.77
| 5.55
| 5.75
|
|
| ###
| ###
| ### |
2011-Apr-20 Wed
| 5.53
| 5.54
| 5.44
| 5.53
| 311,129
| ###
| ###
| ###
| ### |
2011-Apr-19 Tue
| 5.42
| 5.55
| ###
| 5.54
| 513,554
| ###
| ###
| ###
| 0.4 |
2011-Apr-18 Mon
| 5.4
| 5.53
| 5.4
| 5.48
|
|
| 86.5
| 86.5
| ### |
2011-Apr-15 Fri
| 5.52
| 5.55
| ###
| 5.4
|
|
| 16.8
| 16.8
| 0.4 |
2011-Apr-14 Thu
| 5.45
| 5.58
| 5.41
| 5.51
|
|
| ###
| ###
| ### |
2011-Apr-13 Wed
| 5.42
| 5.48
| ###
| 5.41
|
|
| 28.2
| 28.2
| ### |
2011-Apr-12 Tue
| 5.47
| 5.47
| 5.4
| 5.43
| 449,448
| 2,442,749
| 45.8
| 45.8
| 0.4 |
2011-Apr-11 Mon
| ###
| ###
| ###
| 5.47
|
|
| ###
| ###
| ### |
2011-Apr-08 Fri
| 5.58
| ###
| 5.51
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2011-Apr-07 Thu
| 5.56
| ###
| 5.55
| ###
| 918,225
| 2,548,074
| 83.0
| 83.0
| 0.0 |
2011-Apr-06 Wed
| 5.57
| ###
| 5.48
| 5.56
| 4,495,155
| 12,316,724
| 31.7
| 31.7
| 0.4 |
2011-Apr-05 Tue
| 5.86
| ###
| ###
| ###
|
|
| 7.0
| 7.0
| 0.0 |
2011-Apr-04 Mon
| 5.58
| 5.89
| 5.58
| 5.77
|
|
| 88.9
| 88.9
| 0.4 |
2011-Apr-01 Fri
| 5.44
| 5.57
| 5.41
| 5.55
|
|
| 81.5
| 81.5
| ### |
2011-Mar-31 Thu
| 5.49
| 5.55
| ###
| 5.46
|
|
| 27.2
| 27.2
| ### |
2011-Mar-30 Wed
| ###
| 5.54
| ###
| 5.49
| 355,224
| 983,970
| ###
| ###
| 0.4 |
2011-Mar-29 Tue
| ###
| ###
| 5.27
| ###
| 1,008,458
| 2,657,286
| ###
| ###
| 0.0 |
2011-Mar-28 Mon
| 5.29
| 5.41
| 5.28
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2011-Mar-25 Fri
| ###
| 5.27
| ###
| 5.27
|
|
| ###
| ###
| ### |
2011-Mar-24 Thu
| ###
| ###
| ###
| ###
| 234,956
| 0
| ###
| ###
| 0.0 |
2011-Mar-23 Wed
| ###
| ###
| ###
| ###
| 118,471
| 0
| 21.0
| 21.0
| 0.0 |
2011-Mar-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-21 Mon
| ###
| ###
| ###
| ###
|
|
| 14.7
| 14.7
| 0.0 |
2011-Mar-18 Fri
| 5
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2011-Mar-17 Thu
| ###
| ###
| 4.86
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-16 Wed
| 5
| 5
| ###
| ###
| 651,327
| ###
| ###
| ###
| 0.0 |
2011-Mar-15 Tue
| 4.83
| ###
| 4.76
| ###
|
|
| 98.7
| 98.7
| 0.0 |
2011-Mar-14 Mon
| 4.8
| 4.87
| 4.74
| 4.85
|
|
| ###
| ###
| ### |
2011-Mar-11 Fri
| ###
| ###
| 4.85
| ###
| 469,158
| ###
| 70.4
| 70.4
| 0.0 |
2011-Mar-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-07 Mon
| 5.2
| 5.25
| ###
| ###
| 384,471
| ###
| ###
| ###
| 0.0 |
2011-Mar-04 Fri
| ###
| 5.25
| ###
| 5.23
|
|
| 70.1
| 70.1
| ### |
2011-Mar-03 Thu
| 5.2
| 5.22
| ###
| ###
| 476,440
| ###
| 26.6
| 26.6
| 0.0 |
2011-Mar-02 Wed
| 5.2
| 5.24
| ###
| 5.23
| 741,573
| 1,942,921
| 73.5
| 73.5
| ### |
2011-Mar-01 Tue
| 5.22
| ###
| 5.22
| 5.22
|
|
| ###
| ###
| 0.4 |
2011-Feb-28 Mon
| ###
| 5.23
| ###
| 5.21
|
|
| 91.6
| 91.6
| 0.4 |
2011-Feb-25 Fri
| 4.78
| ###
| 4.75
| ###
|
|
| 92.2
| 92.2
| 0.0 |
2011-Feb-24 Thu
| 4.85
| 4.85
| 4.73
| 4.8
|
|
| ###
| ###
| 0.3 |
2011-Feb-23 Wed
| 4.5
| ###
| 4.43
| ###
|
|
| 97.8
| 97.8
| 0.0 |
2011-Feb-22 Tue
| 4.55
| 4.55
| 4.46
| 4.55
| 535,087
| ###
| ###
| ###
| 0.3 |
2011-Feb-21 Mon
| 4.47
| 4.58
| 4.44
| 4.55
| 664,129
| 2,995,221
| ###
| ###
| 0.3 |
2011-Feb-18 Fri
| 4.44
| 4.47
| 4.42
| 4.47
| 267,159
| 1,187,521
| 73.2
| 73.2
| ### |
2011-Feb-17 Thu
| 4.4
| 4.45
| ###
| 4.42
| 319,329
| ###
| 72.8
| 72.8
| 0.3 |
2011-Feb-16 Wed
| 4.41
| 4.41
| ###
| ###
| 221,171
| 487,682
| 31.7
| 31.7
| 0.0 |
2011-Feb-15 Tue
| ###
| 4.41
| ###
| 4.4
|
|
| 72.5
| 72.5
| 0.3 |
2011-Feb-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-11 Fri
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2011-Feb-10 Thu
| ###
| 4.4
| ###
| ###
| 438,077
| ###
| ###
| ###
| 0.0 |
2011-Feb-09 Wed
| 4.44
| 4.44
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2011-Feb-08 Tue
| 4.41
| 4.44
| 4.41
| 4.41
| 449,558
| ###
| 71.2
| 71.2
| ### |
2011-Feb-07 Mon
| 4.43
| 4.46
| ###
| 4.41
|
|
| 32.8
| 32.8
| ### |
2011-Feb-04 Fri
| ###
| 4.44
| ###
| 4.42
|
|
| ###
| ###
| 0.3 |
2011-Feb-03 Thu
| 4.4
| 4.4
| ###
| ###
| 439,946
| 967,881
| 25.5
| 25.5
| 0.0 |
2011-Feb-02 Wed
| 4.4
| 4.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-01 Tue
| 4.26
| ###
| 4.26
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2011-Jan-31 Mon
| 4.28
| 4.29
| 4.24
| 4.24
|
|
| 29.1
| 29.1
| 0.3 |
2011-Jan-28 Fri
| ###
| ###
| 4.29
| ###
| 367,041
| ###
| 39.0
| 39.0
| 0.0 |
2011-Jan-27 Thu
| 4.29
| ###
| 4.28
| ###
| 584,041
| 1,249,847
| ###
| ###
| 0.0 |
2011-Jan-25 Tue
| ###
| ###
| 4.28
| ###
| 1,297,252
| ###
| ###
| ###
| 0.0 |
2011-Jan-24 Mon
| 4.4
| 4.41
| ###
| ###
| 432,842
| ###
| 32.5
| 32.5
| 0.0 |
2011-Jan-21 Fri
| 4.44
| 4.47
| ###
| 4.42
|
|
| ###
| ###
| 0.3 |
2011-Jan-20 Thu
| 4.43
| 4.47
| 4.4
| 4.47
| 954,274
| ###
| 80.2
| 80.2
| ### |
2011-Jan-19 Wed
| 4.45
| 4.47
| 4.4
| 4.43
| 470,545
| ###
| ###
| ###
| ### |
2011-Jan-18 Tue
| 4.5
| 4.5
| 4.42
| 4.44
| 603,585
| 2,691,989
| 23.8
| 23.8
| 0.3 |
2011-Jan-17 Mon
| 4.5
| 4.51
| 4.44
| 4.45
| 917,326
| ###
| 32.7
| 32.7
| 0.3 |
2011-Jan-14 Fri
| 4.5
| 4.5
| 4.44
| 4.47
|
|
| ###
| ###
| ### |
2011-Jan-13 Thu
| 4.4
| 4.56
| 4.4
| 4.48
|
|
| ###
| ###
| ### |
2011-Jan-12 Wed
| 4.49
| 4.5
| 4.21
| ###
| 1,402,849
| ###
| 10.0
| 10.0
| 0.0 |
2011-Jan-11 Tue
| 4.58
| 4.59
| 4.49
| 4.5
|
|
| ###
| ###
| ### |
2011-Jan-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-07 Fri
| ###
| 4.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-06 Thu
| 4.75
| 4.76
| ###
| ###
| 514,078
| ###
| 18.6
| 18.6
| 0.0 |
2011-Jan-05 Wed
| 4.86
| ###
| ###
| ###
| 458,621
| 0
| ###
| ###
| 0.0 |
2011-Jan-04 Tue
| ###
| ###
| 4.86
| 4.86
|
|
| ###
| ###
| 0.3 |
2010-Dec-31 Fri
| ###
| ###
| ###
| ###
| 244,478
| 0
| ###
| ###
| 0.0 |
2010-Dec-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-29 Wed
| 4.82
| ###
| 4.82
| ###
| 222,526
| 536,287
| ###
| ###
| 0.0 |
2010-Dec-24 Fri
| 4.88
| 4.88
| 4.81
| 4.81
|
|
| 18.7
| 18.7
| ### |
2010-Dec-23 Thu
| 4.81
| 4.89
| 4.81
| 4.85
|
|
| 72.8
| 72.8
| ### |
2010-Dec-22 Wed
| 4.85
| ###
| 4.83
| 4.86
| 238,182
| ###
| 70.4
| 70.4
| 0.3 |
2010-Dec-21 Tue
| 4.85
| 4.89
| 4.81
| 4.84
|
|
| ###
| ###
| 0.3 |
2010-Dec-20 Mon
| 4.86
| ###
| 4.81
| ###
| 322,080
| ###
| 80.0
| 80.0
| 0.0 |
2010-Dec-17 Fri
| ###
| ###
| 4.86
| 4.86
| 285,141
| ###
| 23.7
| 23.7
| 0.3 |
2010-Dec-16 Thu
| 4.84
| ###
| 4.81
| ###
| 596,243
| ###
| ###
| ###
| 0.0 |
2010-Dec-15 Wed
| 4.81
| 4.85
| 4.8
| 4.84
|
|
| ###
| ###
| 0.3 |
2010-Dec-14 Tue
| 4.81
| 4.85
| 4.78
| 4.82
|
|
| ###
| ###
| 0.3 |
2010-Dec-13 Mon
| 4.8
| 4.83
| 4.71
| 4.83
|
|
| ###
| ###
| 0.3 |
2010-Dec-10 Fri
| 4.75
| 4.82
| 4.75
| 4.81
| 520,471
| 2,490,453
| 81.7
| 81.7
| ### |
2010-Dec-09 Thu
| 4.85
| 4.88
| 4.75
| 4.78
|
|
| 19.1
| 19.1
| ### |
2010-Dec-08 Wed
| 4.8
| 4.88
| 4.78
| 4.85
| 714,347
| ###
| 79.3
| 79.3
| ### |
2010-Dec-07 Tue
| ###
| 4.84
| ###
| 4.82
| 446,640
| ###
| ###
| ###
| 0.3 |
2010-Dec-06 Mon
| 4.7
| 4.72
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2010-Dec-03 Fri
| 4.73
| 4.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-02 Thu
| ###
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-30 Tue
| ###
| ###
| 4.58
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-29 Mon
| 4.57
| ###
| 4.54
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2010-Nov-26 Fri
| ###
| ###
| 4.55
| 4.58
|
|
| 23.4
| 23.4
| 0.3 |
2010-Nov-25 Thu
| 4.54
| ###
| 4.54
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2010-Nov-24 Wed
| ###
| ###
| 4.53
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-23 Tue
| ###
| ###
| 4.57
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-19 Fri
| 4.52
| ###
| 4.51
| 4.55
|
|
| ###
| ###
| 0.3 |
2010-Nov-18 Thu
| 4.52
| 4.56
| 4.47
| 4.52
|
|
| 65.2
| 65.2
| 0.3 |
2010-Nov-17 Wed
| 4.51
| 4.57
| 4.42
| 4.54
| 804,078
| ###
| 77.9
| 77.9
| 0.3 |
2010-Nov-16 Tue
| 4.55
| 4.58
| 4.51
| 4.52
| 467,426
| 2,124,451
| 33.6
| 33.6
| 0.3 |
2010-Nov-15 Mon
| 4.57
| ###
| 4.52
| 4.56
|
|
| 35.9
| 35.9
| 0.3 |
2010-Nov-12 Fri
| ###
| ###
| 4.56
| ###
| 1,060,955
| 2,418,977
| ###
| ###
| 0.0 |
2010-Nov-11 Thu
| ###
| ###
| ###
| ###
|
|
| 62.1
| 62.1
| 0.0 |
2010-Nov-10 Wed
| ###
| ###
| ###
| ###
| 264,157
| 0
| 76.1
| 76.1
| 0.0 |
2010-Nov-09 Tue
| 4.73
| 4.73
| ###
| ###
| 506,484
| ###
| ###
| ###
| 0.0 |
2010-Nov-08 Mon
| 4.77
| 4.79
| 4.73
| 4.74
| 578,650
| 2,754,374
| 33.9
| 33.9
| 0.3 |
2010-Nov-05 Fri
| 4.77
| 4.79
| 4.75
| 4.77
| 500,727
| ###
| 65.9
| 65.9
| ### |
2010-Nov-04 Thu
| 4.75
| 4.76
| 4.72
| 4.75
|
|
| ###
| ###
| ### |
2010-Nov-03 Wed
| 4.7
| 4.74
| ###
| 4.73
| 213,028
| 504,876
| 72.7
| 72.7
| 0.3 |
2010-Nov-02 Tue
| 4.74
| 4.74
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2010-Nov-01 Mon
| 4.72
| 4.75
| ###
| 4.75
|
|
| 71.7
| 71.7
| ### |
2010-Oct-29 Fri
| ###
| 4.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-28 Thu
| ###
| ###
| 4.53
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-27 Wed
| 4.79
| 4.79
| 4.58
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-26 Tue
| 4.56
| 4.87
| 4.54
| 4.76
|
|
| 91.5
| 91.5
| ### |
2010-Oct-25 Mon
| ###
| ###
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2010-Oct-22 Fri
| 4.74
| 4.76
| ###
| ###
| 530,759
| ###
| 17.4
| 17.4
| 0.0 |
2010-Oct-21 Thu
| 4.8
| 4.85
| 4.72
| 4.73
| 463,478
| 2,217,742
| ###
| ###
| 0.3 |
2010-Oct-20 Wed
| 4.77
| 4.77
| ###
| 4.73
| 371,457
| 885,924
| ###
| ###
| 0.3 |
2010-Oct-19 Tue
| 4.89
| 4.89
| 4.81
| 4.83
| 599,525
| ###
| 26.9
| 26.9
| 0.3 |
2010-Oct-18 Mon
| 4.84
| 4.88
| 4.84
| 4.86
| 350,220
| ###
| ###
| ###
| 0.3 |
2010-Oct-15 Fri
| 4.79
| 4.86
| 4.79
| 4.84
| 475,971
| ###
| ###
| ###
| 0.3 |
2010-Oct-14 Thu
| ###
| ###
| 4.74
| 4.79
| 765,941
| 1,815,280
| ###
| ###
| 0.3 |
2010-Oct-13 Wed
| 4.88
| ###
| 4.83
| 4.85
| 451,886
| ###
| 31.7
| 31.7
| ### |
2010-Oct-12 Tue
| ###
| ###
| 4.81
| 4.81
|
|
| 22.9
| 22.9
| ### |
2010-Oct-11 Mon
| ###
| ###
| ###
| ###
| 265,889
| 0
| ###
| ###
| 0.0 |
2010-Oct-08 Fri
| ###
| ###
| ###
| ###
| 975,484
| 0
| ###
| ###
| 0.0 |
2010-Oct-07 Thu
| ###
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-06 Wed
| ###
| ###
| ###
| ###
| 505,876
| 0
| 80.7
| 80.7
| 0.0 |
2010-Oct-05 Tue
| 4.87
| ###
| 4.84
| ###
| 557,482
| ###
| ###
| ###
| 0.0 |
2010-Oct-04 Mon
| ###
| ###
| 4.87
| 4.88
|
|
| 22.8
| 22.8
| 0.3 |
2010-Oct-01 Fri
| ###
| ###
| 4.84
| 4.85
|
|
| 18.3
| 18.3
| ### |
2010-Sep-30 Thu
| 5
| ###
| 4.88
| 4.88
| 634,945
| ###
| ###
| ###
| 0.3 |
2010-Sep-29 Wed
| ###
| ###
| ###
| ###
| 716,476
| 0
| 33.4
| 33.4
| 0.0 |
2010-Sep-28 Tue
| 4.89
| ###
| 4.87
| ###
| 421,755
| 1,026,973
| ###
| ###
| 0.0 |
2010-Sep-27 Mon
| 4.88
| ###
| 4.85
| 4.88
| 594,486
| 1,441,628
| ###
| ###
| 0.3 |
2010-Sep-24 Fri
| 4.8
| 4.82
| 4.76
| 4.8
| 301,125
| 1,442,388
| 70.6
| 70.6
| 0.3 |
2010-Sep-23 Thu
| 4.81
| 4.88
| 4.8
| 4.8
| 879,426
| 4,256,421
| 31.1
| 31.1
| 0.3 |
2010-Sep-22 Wed
| 4.8
| ###
| 4.8
| 4.86
|
|
| ###
| ###
| 0.3 |
2010-Sep-21 Tue
| ###
| ###
| 4.8
| 4.8
| 834,959
| ###
| ###
| ###
| 0.3 |
2010-Sep-20 Mon
| 4.77
| ###
| 4.76
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-17 Fri
| 4.77
| 4.8
| 4.71
| 4.77
|
|
| 62.0
| 62.0
| ### |
2010-Sep-16 Thu
| 4.75
| 4.76
| 4.72
| 4.74
|
|
| 40.8
| 40.8
| 0.3 |
2010-Sep-15 Wed
| 4.76
| 4.78
| 4.73
| 4.77
|
|
| 67.1
| 67.1
| ### |
2010-Sep-14 Tue
| 4.76
| 4.77
| 4.72
| 4.74
| 827,852
| 3,928,157
| 29.3
| 29.3
| 0.3 |
2010-Sep-13 Mon
| ###
| 4.73
| 4.57
| 4.72
| 781,289
| ###
| 79.4
| 79.4
| 0.3 |
2010-Sep-10 Fri
| 4.73
| 4.77
| ###
| ###
| 757,555
| ###
| 25.7
| 25.7
| 0.0 |
2010-Sep-09 Thu
| 4.7
| 4.71
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2010-Sep-08 Wed
| 4.74
| 4.74
| ###
| ###
| 676,443
| ###
| ###
| ###
| 0.0 |
2010-Sep-07 Tue
| ###
| 4.79
| ###
| 4.74
|
|
| ###
| ###
| 0.3 |
2010-Sep-06 Mon
| 4.57
| ###
| 4.56
| ###
| 3,256,723
| 7,425,328
| ###
| ###
| 0.0 |
2010-Sep-03 Fri
| 4.5
| 4.56
| 4.47
| 4.5
| 1,272,779
| ###
| 65.9
| 65.9
| ### |
2010-Sep-02 Thu
| 4.47
| 4.49
| 4.42
| 4.49
| 595,775
| 2,654,177
| ###
| ###
| ### |
2010-Sep-01 Wed
| ###
| 4.41
| ###
| 4.41
| 897,874
| ###
| 64.5
| 64.5
| ### |
2010-Aug-31 Tue
| 4.43
| 4.45
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2010-Aug-30 Mon
| 4.47
| 4.5
| 4.41
| 4.46
|
|
| ###
| ###
| 0.3 |
2010-Aug-27 Fri
| ###
| 4.45
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2010-Aug-26 Thu
| 4.52
| 4.52
| ###
| 4.4
| 7,092,825
| 16,029,784
| ###
| ###
| 0.3 |
2010-Aug-25 Wed
| 4.79
| ###
| 4.45
| 4.5
| 1,976,058
| 4,396,729
| 6.3
| 6.3
| ### |
2010-Aug-24 Tue
| ###
| ###
| 4.88
| ###
| 400,250
| ###
| ###
| ###
| 0.0 |
2010-Aug-23 Mon
| ###
| ###
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2010-Aug-20 Fri
| ###
| ###
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2010-Aug-19 Thu
| ###
| ###
| ###
| ###
| 1,835,745
| 0
| ###
| ###
| 0.0 |
2010-Aug-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-17 Tue
| ###
| ###
| ###
| ###
| 1,974,988
| 0
| ###
| ###
| 0.0 |
2010-Aug-16 Mon
| ###
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-13 Fri
| ###
| ###
| ###
| 5
| 832,086
| 0
| ###
| ###
| 0.4 |
2010-Aug-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-11 Wed
| ###
| 5.2
| ###
| ###
| 644,548
| 1,675,824
| 36.8
| 36.8
| 0.0 |
2010-Aug-10 Tue
| 5.29
| ###
| ###
| 5.2
| 539,722
| 0
| 28.1
| 28.1
| ### |
2010-Aug-09 Mon
| ###
| 5.4
| 5.28
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2010-Aug-06 Fri
| 5.5
| 5.54
| ###
| 5.42
|
|
| ###
| ###
| 0.4 |
2010-Aug-05 Thu
| ###
| ###
| ###
| 5.54
|
|
| ###
| ###
| 0.4 |
2010-Aug-04 Wed
| 5.22
| ###
| 5.22
| ###
| 474,943
| ###
| ###
| ###
| 0.0 |
2010-Aug-03 Tue
| 5.23
| 5.28
| ###
| 5.22
|
|
| 32.8
| 32.8
| 0.4 |
2010-Aug-02 Mon
| 5.21
| 5.26
| 5.2
| 5.21
| 328,383
| 1,717,443
| ###
| ###
| 0.4 |
2010-Jul-30 Fri
| ###
| 5.2
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2010-Jul-29 Thu
| 5.25
| 5.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-28 Wed
| ###
| ###
| 5.21
| 5.26
| 455,049
| ###
| 17.3
| 17.3
| 0.4 |
2010-Jul-27 Tue
| 5.29
| ###
| 5.28
| ###
| 616,327
| ###
| ###
| ###
| 0.0 |
2010-Jul-26 Mon
| ###
| ###
| 5.24
| 5.25
| 310,122
| ###
| 18.8
| 18.8
| 0.4 |
2010-Jul-23 Fri
| 5.25
| ###
| 5.22
| 5.25
|
|
| ###
| ###
| 0.4 |
2010-Jul-22 Thu
| 5.2
| 5.2
| ###
| ###
| 470,828
| 1,224,152
| ###
| ###
| 0.0 |
2010-Jul-21 Wed
| ###
| 5.27
| ###
| 5.21
| 403,085
| 1,062,128
| ###
| ###
| 0.4 |
2010-Jul-20 Tue
| ###
| ###
| ###
| ###
| 1,265,585
| 0
| ###
| ###
| 0.0 |
2010-Jul-19 Mon
| 5.2
| 5.23
| ###
| ###
| 284,054
| ###
| 21.6
| 21.6
| 0.0 |
2010-Jul-16 Fri
| ###
| ###
| 5.25
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-15 Thu
| 5.45
| 5.45
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2010-Jul-14 Wed
| 5.48
| 5.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-13 Tue
| 5.42
| 5.46
| ###
| 5.41
| 572,729
| 1,563,550
| 35.2
| 35.2
| ### |
2010-Jul-12 Mon
| ###
| 5.5
| ###
| 5.4
| 483,081
| 1,328,472
| 74.2
| 74.2
| 0.4 |
2010-Jul-09 Fri
| ###
| ###
| 5.28
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2010-Jul-08 Thu
| 5.29
| ###
| 5.25
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-07 Wed
| ###
| ###
| ###
| 5.23
|
|
| 16.9
| 16.9
| ### |
2010-Jul-06 Tue
| 5.4
| 5.42
| 5.29
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-05 Mon
| 5.44
| 5.47
| ###
| 5.41
| 487,143
| ###
| ###
| ###
| ### |
2010-Jul-02 Fri
| ###
| 5.44
| ###
| 5.4
| 707,989
| ###
| 80.9
| 80.9
| 0.4 |
2010-Jul-01 Thu
| ###
| 5.4
| 5.25
| ###
| 724,954
| 3,860,380
| ###
| ###
| 0.0 |
2010-Jun-30 Wed
| 5.22
| 5.43
| 5.22
| 5.4
| 486,287
| 2,589,478
| 87.3
| 87.3
| 0.4 |
2010-Jun-29 Tue
| 5.41
| 5.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-28 Mon
| 5.55
| 5.57
| 5.43
| 5.52
|
|
| ###
| ###
| 0.4 |
2010-Jun-25 Fri
| 5.5
| 5.59
| 5.46
| 5.51
| 487,888
| 2,695,581
| ###
| ###
| ### |
2010-Jun-24 Thu
| 5.57
| ###
| ###
| 5.56
|
|
| ###
| ###
| 0.4 |
2010-Jun-23 Wed
| 5.7
| 5.71
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2010-Jun-22 Tue
| 5.8
| 5.81
| 5.71
| 5.74
| 517,826
| 2,982,677
| 33.4
| 33.4
| 0.4 |
2010-Jun-21 Mon
| 5.8
| 5.83
| ###
| 5.79
|
|
| ###
| ###
| ### |
2010-Jun-18 Fri
| 5.76
| 5.76
| ###
| ###
| 655,276
| ###
| 17.9
| 17.9
| 0.0 |
2010-Jun-17 Thu
| 5.71
| 5.74
| ###
| 5.72
| 888,648
| ###
| ###
| ###
| 0.4 |
2010-Jun-16 Wed
| ###
| ###
| 5.56
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2010-Jun-15 Tue
| ###
| ###
| 5.41
| 5.53
|
|
| ###
| ###
| ### |
2010-Jun-11 Fri
| 5.42
| 5.51
| ###
| 5.5
| 2,894,177
| 7,973,457
| 81.1
| 81.1
| 0.4 |
2010-Jun-10 Thu
| ###
| 5.24
| ###
| 5.22
|
|
| 78.4
| 78.4
| 0.4 |
2010-Jun-09 Wed
| ###
| 5
| ###
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2010-Jun-08 Tue
| ###
| ###
| 4.86
| ###
| 1,860,555
| 4,521,148
| 20.5
| 20.5
| 0.0 |
2010-Jun-07 Mon
| ###
| 5
| 4.82
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2010-Jun-04 Fri
| 5.42
| 5.52
| ###
| ###
|
|
| 8.7
| 8.7
| 0.0 |
2010-Jun-03 Thu
| ###
| ###
| 5.4
| 5.42
| 1,390,776
| ###
| ###
| ###
| 0.4 |
2010-Jun-02 Wed
| 5.77
| 5.8
| 5.52
| 5.52
| 1,404,925
| 7,951,875
| 10.6
| 10.6
| 0.4 |
2010-Jun-01 Tue
| ###
| ###
| 5.78
| 5.8
| 824,356
| 2,382,388
| 23.3
| 23.3
| 0.4 |
2010-May-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-28 Fri
| ###
| ###
| ###
| ###
| 460,528
| 0
| ###
| ###
| 0.0 |
2010-May-27 Thu
| ###
| ###
| ###
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2010-May-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-25 Tue
| ###
| ###
| ###
| ###
| 984,880
| 0
| 86.2
| 86.2
| 0.0 |
2010-May-24 Mon
| 5.87
| 6.22
| 5.76
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-21 Fri
| 5.81
| 5.84
| ###
| 5.84
|
|
| ###
| ###
| 0.4 |
2010-May-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-19 Wed
| ###
| 6.22
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2010-May-18 Tue
| ###
| ###
| 6.23
| 6.29
| 367,247
| 1,143,974
| 42.5
| 42.5
| ### |
2010-May-17 Mon
| 6.4
| 6.44
| 6.21
| ###
| 576,879
| 3,648,759
| ###
| ###
| 0.0 |
2010-May-14 Fri
| 6.5
| ###
| 6.5
| 6.56
|
|
| 74.0
| 74.0
| 0.5 |
2010-May-13 Thu
| 6.53
| ###
| 6.41
| 6.58
| 623,154
| ###
| 66.8
| 66.8
| 0.5 |
2010-May-12 Wed
| 6.54
| 6.59
| ###
| 6.51
|
|
| ###
| ###
| ### |
2010-May-11 Tue
| 6.57
| 6.57
| ###
| 6.48
|
|
| ###
| ###
| 0.5 |
2010-May-10 Mon
| ###
| 6.54
| ###
| 6.53
| 814,559
| ###
| 65.7
| 65.7
| ### |
2010-May-07 Fri
| ###
| ###
| ###
| 6.23
|
|
| 78.4
| 78.4
| 0.4 |
2010-May-06 Thu
| ###
| ###
| ###
| ###
| 635,489
| 0
| ###
| ###
| 0.0 |
2010-May-05 Wed
| ###
| ###
| 5.73
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-04 Tue
| 6.44
| 6.48
| 6.25
| ###
| 458,641
| 2,919,249
| 37.5
| 37.5
| 0.0 |
2010-May-03 Mon
| 6.49
| 6.51
| 6.4
| 6.45
| 299,458
| ###
| ###
| ###
| ### |
2010-Apr-30 Fri
| 6.58
| ###
| 6.48
| 6.51
|
|
| 32.4
| 32.4
| ### |
2010-Apr-29 Thu
| 6.48
| ###
| 6.45
| 6.56
| 591,855
| ###
| ###
| ###
| 0.5 |
2010-Apr-28 Wed
| 6.5
| 6.57
| ###
| 6.5
| 1,317,171
| ###
| 69.0
| 69.0
| 0.5 |
2010-Apr-27 Tue
| 6.56
| 6.77
| 6.55
| 6.7
| 583,580
| 3,886,642
| ###
| ###
| 0.5 |
2010-Apr-23 Fri
| ###
| 6.7
| 6.55
| 6.57
|
|
| ###
| ###
| ### |
2010-Apr-22 Thu
| 6.75
| 6.79
| 6.54
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2010-Apr-21 Wed
| 6.89
| ###
| ###
| 6.7
| 1,555,940
| 0
| ###
| ###
| 0.5 |
2010-Apr-20 Tue
| 7.5
| 7.5
| 6.78
| 6.82
|
|
| 2.0
| 2.0
| 0.5 |
2010-Apr-19 Mon
| 7.56
| ###
| 7.56
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2010-Apr-16 Fri
| 7.88
| 7.89
| ###
| ###
| 266,587
| 1,051,685
| ###
| ###
| 0.0 |
2010-Apr-15 Thu
| ###
| ###
| 7.8
| 7.87
|
|
| 28.8
| 28.8
| 0.6 |
2010-Apr-14 Wed
| ###
| ###
| 7.86
| ###
| 472,557
| 1,857,149
| 29.4
| 29.4
| 0.0 |
2010-Apr-13 Tue
| ###
| ###
| ###
| ###
| 631,173
| 0
| 83.7
| 83.7
| 0.0 |
2010-Apr-12 Mon
| 7.72
| 7.85
| 7.71
| 7.82
|
|
| 77.8
| 77.8
| 0.6 |
2010-Apr-09 Fri
| 7.56
| 7.71
| 7.52
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2010-Apr-08 Thu
| 7.44
| ###
| 7.44
| ###
| 1,458,346
| 5,425,047
| 83.9
| 83.9
| 0.0 |
2010-Apr-07 Wed
| 7.57
| ###
| ###
| 7.44
| 662,478
| 0
| 19.1
| 19.1
| ### |
2010-Apr-06 Tue
| ###
| 7.54
| ###
| 7.5
| 575,151
| ###
| 81.0
| 81.0
| 0.5 |
2010-Apr-01 Thu
| 7.26
| ###
| 7.25
| 7.25
|
|
| ###
| ###
| 0.5 |
2010-Mar-31 Wed
| 7.47
| 7.5
| 7.25
| 7.25
|
|
| ###
| ###
| 0.5 |
2010-Mar-30 Tue
| 7.4
| 7.52
| 7.28
| 7.5
| 384,776
| 2,847,342
| ###
| ###
| 0.5 |
2010-Mar-29 Mon
| ###
| 7.47
| 7.2
| ###
|
|
|
|
| 0.0 |
2010-Mar-26 Fri
| 7.4
| 7.48
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2010-Mar-25 Thu
| 7.49
| 7.54
| ###
| 7.41
|
|
| 27.0
| 27.0
| ### |
2010-Mar-24 Wed
| 7.52
| ###
| 7.45
| 7.54
| 337,625
| 1,257,653
| 76.7
| 76.7
| 0.5 |
2010-Mar-23 Tue
| 7.55
| 7.57
| 7.43
| 7.49
|
|
| 26.4
| 26.4
| ### |
2010-Mar-22 Mon
| 7.56
| 7.58
| ###
| 7.55
|
|
| ###
| ###
| ### |
2010-Mar-19 Fri
| ###
| 7.7
| 7.56
| 7.56
| 523,124
| ###
| 22.1
| 22.1
| 0.5 |
2010-Mar-18 Thu
| 7.74
| 7.74
| ###
| 7.7
|
|
| 29.6
| 29.6
| 0.6 |
2010-Mar-17 Wed
| 7.52
| ###
| 7.48
| ###
| 3,048,853
| ###
| ###
| ###
| 0.0 |
2010-Mar-16 Tue
| ###
| ###
| ###
| 7.5
|
|
| ###
| ###
| 0.5 |
2010-Mar-15 Mon
| ###
| 7.7
| ###
| ###
| 473,575
| ###
| 34.8
| 34.8
| 0.0 |
2010-Mar-12 Fri
| 7.72
| 7.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-11 Thu
| 7.77
| 7.77
| 7.59
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2010-Mar-10 Wed
| 7.82
| 7.87
| ###
| ###
|
|
| 17.6
| 17.6
| 0.0 |
2010-Mar-09 Tue
| ###
| 7.85
| ###
| 7.77
|
|
| ###
| ###
| 0.6 |
2010-Mar-08 Mon
| 7.48
| ###
| ###
| 7.57
|
|
| ###
| ###
| ### |
2010-Mar-05 Fri
| 7.4
| 7.49
| ###
| 7.4
| 673,153
| 2,520,957
| 67.2
| 67.2
| 0.5 |
2010-Mar-04 Thu
| 7.49
| 7.5
| ###
| 7.42
|
|
| ###
| ###
| 0.5 |
2010-Mar-03 Wed
| 7.43
| 7.55
| ###
| 7.45
| 603,275
| ###
| ###
| ###
| 0.5 |
2010-Mar-02 Tue
| 7.43
| 7.45
| 7.29
| ###
| 204,153
| ###
| ###
| ###
| 0.0 |
2010-Mar-01 Mon
| 7.48
| 7.5
| ###
| ###
| 232,273
| 871,023
| 22.6
| 22.6
| 0.0 |
2010-Feb-26 Fri
| 7.4
| 7.4
| 7.22
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2010-Feb-25 Thu
| 7.56
| 7.56
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-24 Wed
| 7.56
| ###
| 7.4
| 7.45
|
|
| ###
| ###
| 0.5 |
2010-Feb-23 Tue
| 7.4
| 7.56
| 7.22
| 7.5
| 666,773
| 4,927,452
| 81.6
| 81.6
| 0.5 |
2010-Feb-22 Mon
| 7.24
| 7.48
| 7.21
| 7.42
|
|
| 83.5
| 83.5
| 0.5 |
2010-Feb-19 Fri
| ###
| 7.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-18 Thu
| ###
| ###
| 6.84
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-17 Wed
| 6.73
| ###
| ###
| 7
| 671,044
| 0
| 90.1
| 90.1
| 0.5 |
2010-Feb-16 Tue
| 6.45
| ###
| 6.45
| 6.57
|
|
| ###
| ###
| ### |
2010-Feb-15 Mon
| 6.44
| 6.5
| ###
| ###
| 260,379
| ###
| 31.2
| 31.2
| 0.0 |
2010-Feb-12 Fri
| ###
| ###
| 6.46
| 6.51
| 204,445
| 660,357
| 22.8
| 22.8
| ### |
2010-Feb-11 Thu
| 6.4
| ###
| 6.4
| 6.54
|
|
| 74.7
| 74.7
| 0.5 |
2010-Feb-10 Wed
| 6.51
| 6.53
| ###
| 6.4
|
|
| ###
| ###
| 0.5 |
2010-Feb-09 Tue
| ###
| ###
| ###
| 6.46
| 500,851
| 0
| ###
| ###
| ### |
2010-Feb-08 Mon
| 6.52
| 6.52
| ###
| ###
|
|
| 13.9
| 13.9
| 0.0 |
2010-Feb-05 Fri
| ###
| 6.57
| ###
| 6.53
|
|
| 89.6
| 89.6
| ### |
2010-Feb-04 Thu
| 6.49
| ###
| 6.41
| 6.52
| 540,442
| ###
| 77.9
| 77.9
| 0.5 |
2010-Feb-03 Wed
| ###
| ###
| 6.77
| 6.85
|
|
| ###
| ###
| ### |
2010-Feb-02 Tue
| 6.76
| ###
| 6.72
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2010-Feb-01 Mon
| 6.59
| ###
| 6.5
| ###
| 330,777
| 1,075,025
| 85.0
| 85.0
| 0.0 |
2010-Jan-29 Fri
| 6.74
| 6.8
| 6.5
| ###
|
|
| 41.6
| 41.6
| 0.0 |
2010-Jan-28 Thu
| 6.71
| 6.75
| ###
| 6.75
| 269,885
| ###
| 73.7
| 73.7
| 0.5 |
2010-Jan-27 Wed
| 6.76
| 6.8
| 6.57
| 6.74
|
|
| ###
| ###
| ### |
2010-Jan-25 Mon
| 6.7
| 6.87
| ###
| 6.79
|
|
| ###
| ###
| 0.5 |
2010-Jan-22 Fri
| 6.85
| 6.86
| ###
| 6.79
| 354,444
| 1,215,742
| 26.7
| 26.7
| 0.5 |
2010-Jan-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-20 Wed
| ###
| ###
| 6.88
| 7
| 1,008,521
| ###
| ###
| ###
| 0.5 |
2010-Jan-19 Tue
| ###
| 7.2
| 6.85
| 6.85
| 779,358
| 5,474,989
| ###
| ###
| ### |
2010-Jan-18 Mon
| 7.25
| 7.25
| ###
| ###
| 341,148
| ###
| ###
| ###
| 0.0 |
2010-Jan-15 Fri
| 7.21
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-14 Thu
| ###
| 7.45
| ###
| ###
| 360,472
| 1,342,758
| 11.9
| 11.9
| 0.0 |
2010-Jan-13 Wed
| ###
| 7.2
| ###
| 7.2
| 267,455
| ###
| 88.8
| 88.8
| 0.5 |
2010-Jan-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-11 Mon
| ###
| ###
| 6.85
| ###
| 213,882
| 732,545
| 29.9
| 29.9
| 0.0 |
2010-Jan-08 Fri
| ###
| ###
| 6.86
| 6.86
|
|
| 20.4
| 20.4
| 0.5 |
2010-Jan-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-06 Wed
| ###
| ###
| ###
| ###
| 350,574
| 0
| 71.4
| 71.4
| 0.0 |
2010-Jan-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-04 Mon
| ###
| ###
| 6.83
| 6.83
|
|
| 7.8
| 7.8
| 0.5 |
2009-Dec-31 Thu
| 6.81
| ###
| 6.81
| ###
| 142,743
| ###
| ###
| ###
| 0.0 |
2009-Dec-30 Wed
| ###
| ###
| 6.76
| 6.76
|
|
| 10.1
| 10.1
| 0.5 |
2009-Dec-29 Tue
| ###
| ###
| ###
| ###
|
|
| 91.1
| 91.1
| 0.0 |
2009-Dec-24 Thu
| 6.45
| 6.54
| 6.42
| 6.54
| 86,785
| ###
| ###
| ###
| 0.5 |
2009-Dec-23 Wed
| 6.54
| 6.55
| ###
| 6.4
|
|
| ###
| ###
| 0.5 |
2009-Dec-22 Tue
| ###
| 6.52
| ###
| 6.52
| 266,746
| ###
| ###
| ###
| 0.5 |
2009-Dec-21 Mon
| 6.47
| 6.48
| ###
| ###
| 188,671
| ###
| 27.6
| 27.6
| 0.0 |
2009-Dec-18 Fri
| ###
| 6.41
| 6.24
| 6.4
|
|
| ###
| ###
| 0.5 |
2009-Dec-17 Thu
| 6.49
| 6.49
| 6.28
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-16 Wed
| 6.54
| ###
| ###
| 6.42
| 952,172
| 0
| 22.9
| 22.9
| 0.5 |
2009-Dec-15 Tue
| 6.46
| 6.55
| 6.46
| 6.54
|
|
| 76.7
| 76.7
| 0.5 |
2009-Dec-14 Mon
| 6.55
| 6.55
| 6.48
| 6.53
|
|
| ###
| ###
| ### |
2009-Dec-11 Fri
| 6.5
| 6.55
| 6.43
| 6.54
| 242,426
| 1,573,344
| ###
| ###
| 0.5 |
2009-Dec-10 Thu
| ###
| 6.54
| ###
| 6.45
| 377,523
| ###
| ###
| ###
| ### |
2009-Dec-09 Wed
| 6.21
| 6.43
| ###
| ###
| 247,644
| 796,175
| ###
| ###
| 0.0 |
2009-Dec-08 Tue
| ###
| 6.42
| 6.22
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-07 Mon
| 6.24
| ###
| 6.23
| ###
| 149,353
| ###
| 85.1
| 85.1
| 0.0 |
2009-Dec-04 Fri
| ###
| ###
| ###
| ###
| 290,589
| 0
| 14.0
| 14.0
| 0.0 |
2009-Dec-03 Thu
| ###
| 6.42
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2009-Dec-02 Wed
| ###
| 6.49
| ###
| ###
| 535,523
| 1,737,772
| 69.5
| 69.5
| 0.0 |
2009-Dec-01 Tue
| ###
| 6.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-30 Mon
| 6.23
| ###
| 6.23
| ###
| 661,273
| ###
| ###
| ###
| 0.0 |
2009-Nov-27 Fri
| 6.25
| 6.25
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2009-Nov-26 Thu
| 6.45
| 6.48
| ###
| 6.43
|
|
| 39.9
| 39.9
| ### |
2009-Nov-25 Wed
| 6.5
| 6.55
| 6.43
| 6.51
|
|
| ###
| ###
| ### |
2009-Nov-24 Tue
| 6.49
| 6.51
| ###
| 6.48
|
|
| ###
| ###
| 0.5 |
2009-Nov-23 Mon
| 6.45
| 6.52
| 6.41
| 6.48
| 260,142
| ###
| 68.8
| 68.8
| 0.5 |
2009-Nov-20 Fri
| ###
| 6.44
| ###
| 6.44
| 453,544
| ###
| ###
| ###
| 0.5 |
2009-Nov-19 Thu
| 6.4
| 6.45
| ###
| 6.4
|
|
| 74.0
| 74.0
| 0.5 |
2009-Nov-18 Wed
| 6.5
| 6.5
| 6.41
| 6.41
|
|
| 26.7
| 26.7
| 0.5 |
2009-Nov-17 Tue
| 6.48
| 6.52
| 6.46
| 6.49
|
|
| 80.1
| 80.1
| ### |
2009-Nov-16 Mon
| 6.45
| 6.54
| 6.41
| 6.43
|
|
| 29.1
| 29.1
| ### |
2009-Nov-13 Fri
| ###
| 6.59
| ###
| 6.48
|
|
| 79.4
| 79.4
| 0.5 |
2009-Nov-12 Thu
| 6.49
| 6.56
| ###
| 6.41
|
|
| ###
| ###
| 0.5 |
2009-Nov-11 Wed
| 6.4
| ###
| 6.4
| 6.51
| 947,124
| ###
| 79.8
| 79.8
| ### |
2009-Nov-10 Tue
| 6.25
| ###
| 6.25
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2009-Nov-09 Mon
| ###
| 6.25
| ###
| ###
| 467,741
| ###
| ###
| ###
| 0.0 |
2009-Nov-06 Fri
| ###
| ###
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2009-Nov-05 Thu
| 5.87
| ###
| 5.86
| ###
| 285,842
| ###
| 81.5
| 81.5
| 0.0 |
2009-Nov-04 Wed
| 5.85
| ###
| 5.85
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2009-Nov-03 Tue
| ###
| ###
| 5.84
| 5.88
|
|
| ###
| ###
| 0.4 |
2009-Nov-02 Mon
| ###
| 6
| 5.84
| 5.89
| 335,185
| ###
| ###
| ###
| ### |
2009-Oct-30 Fri
| 6
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2009-Oct-29 Thu
| 6
| ###
| 5.81
| ###
|
|
| 43.5
| 43.5
| 0.0 |
2009-Oct-28 Wed
| ###
| ###
| ###
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2009-Oct-27 Tue
| 5.74
| 6
| 5.73
| ###
|
|
| 93.4
| 93.4
| 0.0 |
2009-Oct-26 Mon
| 5.7
| 5.83
| ###
| 5.74
|
|
| ###
| ###
| 0.4 |
2009-Oct-23 Fri
| ###
| 5.73
| ###
| 5.73
|
|
| ###
| ###
| ### |
2009-Oct-22 Thu
| ###
| ###
| 5.59
| ###
| 283,984
| ###
| ###
| ###
| 0.0 |
2009-Oct-21 Wed
| 5.45
| ###
| 5.4
| ###
| 360,742
| ###
| 85.0
| 85.0
| 0.0 |
2009-Oct-20 Tue
| 5.58
| ###
| 5.45
| 5.52
| 496,453
| ###
| 27.2
| 27.2
| 0.4 |
2009-Oct-19 Mon
| ###
| ###
| 5.51
| 5.56
| 195,470
| ###
| ###
| ###
| 0.4 |
2009-Oct-16 Fri
| 5.58
| ###
| 5.54
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2009-Oct-15 Thu
| ###
| 5.7
| 5.51
| 5.55
|
|
| ###
| ###
| ### |
2009-Oct-14 Wed
| 5.8
| 5.8
| ###
| ###
| 482,355
| 1,398,829
| 11.2
| 11.2
| 0.0 |
2009-Oct-13 Tue
| ###
| 5.76
| ###
| 5.74
|
|
| 77.7
| 77.7
| 0.4 |
2009-Oct-12 Mon
| ###
| ###
| 5.54
| 5.57
|
|
| ###
| ###
| 0.4 |
2009-Oct-09 Fri
| ###
| ###
| 5.53
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-07 Wed
| ###
| ###
| 5.25
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2009-Oct-06 Tue
| ###
| 5.4
| ###
| ###
| 377,959
| 1,020,489
| 76.0
| 76.0
| 0.0 |
2009-Oct-05 Mon
| 5.28
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2009-Oct-02 Fri
| 5.29
| 5.4
| 5.23
| ###
| 546,949
| ###
| 73.1
| 73.1
| 0.0 |
2009-Oct-01 Thu
| 5.51
| 5.53
| 5.42
| 5.46
|
|
| 33.9
| 33.9
| ### |
2009-Sep-30 Wed
| ###
| ###
| 5.5
| 5.51
|
|
| 24.2
| 24.2
| ### |
2009-Sep-29 Tue
| ###
| ###
| 5.5
| 5.5
|
|
| 23.0
| 23.0
| 0.4 |
2009-Sep-28 Mon
| ###
| 5.49
| ###
| 5.45
|
|
| ###
| ###
| ### |
2009-Sep-25 Fri
| 5.51
| 5.51
| ###
| ###
| 681,777
| ###
| 12.0
| 12.0
| 0.0 |
2009-Sep-24 Thu
| ###
| ###
| 5.52
| 5.52
|
|
| 23.1
| 23.1
| 0.4 |
2009-Sep-23 Wed
| 5.72
| 5.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-22 Tue
| 5.85
| 5.85
| 5.7
| 5.7
| 139,552
| ###
| 19.4
| 19.4
| 0.4 |
2009-Sep-21 Mon
| ###
| 5.83
| ###
| 5.77
|
|
| ###
| ###
| 0.4 |
2009-Sep-18 Fri
| ###
| 5.71
| 5.58
| ###
| 234,584
| 1,324,226
| ###
| ###
| 0.0 |
2009-Sep-17 Thu
| ###
| 5.73
| 5.5
| 5.57
|
|
| 28.0
| 28.0
| 0.4 |
2009-Sep-16 Wed
| 5.71
| 5.88
| ###
| ###
| 576,357
| 1,694,489
| 21.8
| 21.8
| 0.0 |
2009-Sep-15 Tue
| 5.74
| 5.74
| ###
| ###
| 554,982
| ###
| 26.8
| 26.8
| 0.0 |
2009-Sep-14 Mon
| 5.79
| 5.79
| ###
| 5.71
| 456,556
| 1,321,729
| ###
| ###
| 0.4 |
2009-Sep-11 Fri
| 5.88
| 5.89
| 5.73
| 5.81
|
|
| ###
| ###
| ### |
2009-Sep-10 Thu
| 5.75
| 5.88
| 5.74
| 5.81
|
|
| ###
| ###
| ### |
2009-Sep-09 Wed
| 5.88
| ###
| 5.71
| 5.71
| 1,019,942
| ###
| ###
| ###
| 0.4 |
2009-Sep-08 Tue
| 5.73
| ###
| ###
| 5.82
| 675,083
| 0
| 73.4
| 73.4
| 0.4 |
2009-Sep-07 Mon
| 5.5
| ###
| 5.5
| 5.59
|
|
| ###
| ###
| ### |
2009-Sep-04 Fri
| 5.5
| 5.56
| 5.4
| 5.53
|
|
| ###
| ###
| ### |
2009-Sep-03 Thu
| 5.4
| 5.58
| ###
| 5.51
| 460,880
| 1,285,855
| 74.9
| 74.9
| ### |
2009-Sep-02 Wed
| ###
| 5.49
| 5.26
| 5.42
| 690,685
| ###
| 79.2
| 79.2
| 0.4 |
2009-Sep-01 Tue
| ###
| ###
| ###
| ###
|
|
| 10.0
| 10.0
| 0.0 |
2009-Aug-31 Mon
| ###
| 5.59
| ###
| 5.56
| 512,849
| ###
| 88.3
| 88.3
| 0.4 |
2009-Aug-28 Fri
| ###
| 5.42
| ###
| 5.28
|
|
| 77.6
| 77.6
| 0.4 |
2009-Aug-27 Thu
| ###
| 5.21
| ###
| ###
| 922,475
| 2,403,047
| 21.1
| 21.1
| 0.0 |
2009-Aug-26 Wed
| 5.2
| 5.26
| ###
| ###
| 502,451
| 1,321,446
| ###
| ###
| 0.0 |
2009-Aug-25 Tue
| 5.29
| 5.29
| ###
| ###
|
|
| 17.5
| 17.5
| 0.0 |
2009-Aug-24 Mon
| ###
| ###
| ###
| 5.29
| 337,585
| 0
| 92.3
| 92.3
| 0.4 |
2009-Aug-21 Fri
| ###
| ###
| 4.82
| ###
|
|
| 41.3
| 41.3
| 0.0 |
2009-Aug-20 Thu
| 4.86
| 5
| 4.82
| ###
| 260,526
| 1,279,182
| ###
| ###
| 0.0 |
2009-Aug-19 Wed
| ###
| ###
| 4.78
| 4.87
| 328,975
| 786,250
| 34.6
| 34.6
| 0.3 |
2009-Aug-18 Tue
| ###
| ###
| 4.89
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-17 Mon
| ###
| ###
| 4.75
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-14 Fri
| ###
| ###
| 4.84
| ###
| 580,073
| 1,403,776
| 16.2
| 16.2
| 0.0 |
2009-Aug-13 Thu
| 4.89
| ###
| 4.83
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-12 Wed
| 4.53
| ###
| 4.52
| 4.83
|
|
| 93.7
| 93.7
| 0.3 |
2009-Aug-11 Tue
| 4.55
| 4.58
| 4.5
| 4.58
| 233,322
| 1,059,281
| ###
| ###
| 0.3 |
2009-Aug-10 Mon
| 4.58
| 4.58
| 4.5
| 4.56
|
|
| ###
| ###
| 0.3 |
2009-Aug-07 Fri
| 4.5
| 4.56
| 4.48
| 4.53
|
|
| ###
| ###
| ### |
2009-Aug-06 Thu
| 4.5
| 4.56
| 4.49
| 4.52
| 339,980
| ###
| ###
| ###
| 0.3 |
2009-Aug-05 Wed
| 4.59
| 4.59
| 4.52
| 4.55
| 375,227
| 1,709,158
| 40.5
| 40.5
| 0.3 |
2009-Aug-04 Tue
| 4.47
| 4.59
| 4.47
| 4.59
| 490,175
| ###
| 86.6
| 86.6
| 0.3 |
2009-Aug-03 Mon
| 4.53
| 4.54
| 4.45
| 4.47
|
|
| ###
| ###
| ### |
2009-Jul-31 Fri
| 4.56
| 4.57
| 4.43
| 4.53
|
|
| 27.6
| 27.6
| ### |
2009-Jul-30 Thu
| 4.53
| ###
| 4.41
| 4.52
| 377,688
| ###
| 28.5
| 28.5
| 0.3 |
2009-Jul-29 Wed
| 4.44
| 4.54
| ###
| 4.47
| 1,132,382
| ###
| 70.8
| 70.8
| ### |
2009-Jul-28 Tue
| 4.4
| 4.41
| ###
| ###
|
|
| 36.8
| 36.8
| 0.0 |
2009-Jul-27 Mon
| 4.29
| ###
| 4.26
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-24 Fri
| ###
| 4.4
| 4.23
| 4.26
| 609,481
| ###
| ###
| ###
| 0.3 |
2009-Jul-23 Thu
| ###
| 4.4
| 4.24
| 4.29
| 949,073
| ###
| ###
| ###
| ### |
2009-Jul-22 Wed
| 4.41
| 4.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-21 Tue
| 4.42
| 4.48
| ###
| 4.4
| 624,643
| ###
| 32.9
| 32.9
| 0.3 |
2009-Jul-20 Mon
| 4.43
| 4.5
| ###
| ###
| 413,743
| 930,921
| ###
| ###
| 0.0 |
2009-Jul-17 Fri
| 4.54
| 4.54
| ###
| ###
|
|
| 11.0
| 11.0
| 0.0 |
2009-Jul-16 Thu
| 4.5
| 4.58
| 4.4
| 4.48
| 533,857
| ###
| 31.4
| 31.4
| ### |
2009-Jul-15 Wed
| 4.45
| 4.45
| ###
| ###
| 366,941
| 816,443
| ###
| ###
| 0.0 |
2009-Jul-14 Tue
| ###
| 4.41
| 4.25
| ###
| 233,054
| 1,009,123
| ###
| ###
| 0.0 |
2009-Jul-13 Mon
| 4.25
| 4.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-10 Fri
| ###
| ###
| ###
| 4.27
|
|
| 85.8
| 85.8
| ### |
2009-Jul-09 Thu
| ###
| 4.28
| ###
| 4.22
|
|
| ###
| ###
| ### |
2009-Jul-08 Wed
| 4.28
| 4.28
| ###
| 4.2
|
|
| ###
| ###
| ### |
2009-Jul-07 Tue
| 4.26
| 4.44
| 4.23
| ###
| 328,346
| 1,423,379
| ###
| ###
| 0.0 |
2009-Jul-06 Mon
| ###
| ###
| 4.21
| 4.26
|
|
| 34.1
| 34.1
| 0.3 |
2009-Jul-03 Fri
| ###
| ###
| ###
| 4.26
| 812,671
| 0
| 22.4
| 22.4
| 0.3 |
2009-Jul-02 Thu
| 4.52
| 4.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-01 Wed
| ###
| ###
| 4.46
| 4.5
|
|
| ###
| ###
| ### |
2009-Jun-30 Tue
| 4.7
| 4.73
| ###
| 4.7
|
|
| 70.2
| 70.2
| 0.3 |
2009-Jun-29 Mon
| ###
| 4.78
| ###
| 4.71
|
|
| 83.5
| 83.5
| ### |
2009-Jun-26 Fri
| 4.54
| ###
| 4.54
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-25 Thu
| 4.48
| 4.54
| 4.46
| 4.5
| 744,880
| ###
| 68.9
| 68.9
| ### |
2009-Jun-24 Wed
| 4.4
| 4.59
| ###
| 4.49
| 585,371
| 1,343,426
| ###
| ###
| ### |
2009-Jun-23 Tue
| 4.29
| ###
| 4.22
| ###
| 1,112,958
| 2,348,341
| 83.5
| 83.5
| 0.0 |
2009-Jun-22 Mon
| 4.48
| 4.48
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2009-Jun-19 Fri
| ###
| ###
| 4.21
| 4.5
| 1,211,823
| 2,550,887
| 25.1
| 25.1
| ### |
2009-Jun-18 Thu
| 4.28
| ###
| 4.2
| 4.53
|
|
| 92.4
| 92.4
| ### |
2009-Jun-17 Wed
| 4.23
| ###
| ###
| ###
| 529,921
| 0
| 22.9
| 22.9
| 0.0 |
2009-Jun-16 Tue
| ###
| 4.4
| 4.21
| 4.23
| 1,231,974
| 5,303,648
| ###
| ###
| 0.3 |
2009-Jun-15 Mon
| 4.44
| 4.55
| ###
| 4.4
| 861,985
| ###
| ###
| ###
| 0.3 |
2009-Jun-12 Fri
| 4.51
| 4.52
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2009-Jun-11 Thu
| 4.58
| 4.58
| ###
| 4.44
| 409,341
| ###
| 14.6
| 14.6
| 0.3 |
2009-Jun-10 Wed
| 4.72
| 4.75
| 4.45
| 4.51
|
|
| 11.2
| 11.2
| 0.3 |
2009-Jun-09 Tue
| 4.5
| ###
| 4.44
| ###
|
|
| 89.0
| 89.0
| 0.0 |
2009-Jun-05 Fri
| ###
| 4.48
| ###
| 4.44
|
|
| 82.0
| 82.0
| 0.3 |
2009-Jun-04 Thu
| ###
| 4.42
| 4.23
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-03 Wed
| 4.26
| 4.44
| ###
| 4.26
| 601,545
| 1,335,429
| 61.7
| 61.7
| 0.3 |
2009-Jun-02 Tue
| 4.27
| ###
| ###
| 4.22
|
|
| ###
| ###
| ### |
2009-Jun-01 Mon
| 4.45
| 4.47
| 4.29
| 4.29
| 951,871
| ###
| ###
| ###
| ### |
2009-May-29 Fri
| 4.48
| 4.54
| ###
| 4.41
| 782,945
| 1,777,285
| ###
| ###
| ### |
2009-May-28 Thu
| ###
| 4.41
| ###
| ###
| 605,983
| ###
| ###
| ###
| 0.0 |
2009-May-27 Wed
| 4.25
| ###
| 4.23
| ###
| 404,478
| 855,470
| ###
| ###
| 0.0 |
2009-May-26 Tue
| 4.22
| 4.24
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2009-May-25 Mon
| 4.23
| 4.24
| ###
| 4.2
|
|
| ###
| ###
| ### |
2009-May-22 Fri
| ###
| 4.21
| ###
| ###
| 322,122
| ###
| ###
| ###
| 0.0 |
2009-May-21 Thu
| ###
| ###
| ###
| 4.23
|
|
| 87.4
| 87.4
| 0.3 |
2009-May-20 Wed
| 4.2
| 4.2
| ###
| ###
| 303,657
| 637,679
| ###
| ###
| 0.0 |
2009-May-19 Tue
| ###
| ###
| ###
| ###
| 482,329
| 0
| ###
| ###
| 0.0 |
2009-May-18 Mon
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2009-May-15 Fri
| ###
| 4.2
| 4
| ###
| 553,028
| ###
| ###
| ###
| 0.0 |
2009-May-14 Thu
| 4
| ###
| ###
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2009-May-13 Wed
| ###
| ###
| ###
| ###
| 419,725
| 0
| ###
| ###
| 0.0 |
2009-May-12 Tue
| 4.22
| 4.29
| ###
| ###
| 763,024
| 1,636,686
| ###
| ###
| 0.0 |
2009-May-11 Mon
| 4.27
| ###
| 4.25
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2009-May-08 Fri
| ###
| 4.27
| ###
| 4.2
|
|
| ###
| ###
| ### |
2009-May-07 Thu
| 4.25
| 4.58
| 4.2
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2009-May-06 Wed
| ###
| 4.2
| 4
| 4.2
| 652,980
| ###
| ###
| ###
| ### |
2009-May-05 Tue
| ###
| ###
| ###
| 4
|
|
| 70.6
| 70.6
| 0.3 |
2009-May-04 Mon
| 3.88
| ###
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-01 Fri
| ###
| ###
| 3.8
| ###
| 83,421
| ###
| 31.1
| 31.1
| 0.0 |
2009-Apr-30 Thu
| ###
| ###
| 3.86
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-29 Wed
| 3.83
| 4
| 3.83
| ###
| 390,485
| 1,528,748
| ###
| ###
| 0.0 |
2009-Apr-28 Tue
| 3.84
| ###
| 3.83
| ###
| 584,785
| ###
| 81.3
| 81.3
| 0.0 |
2009-Apr-27 Mon
| ###
| ###
| 3.79
| ###
| 1,371,326
| ###
| 37.8
| 37.8
| 0.0 |
2009-Apr-24 Fri
| 4
| 4
| 3.75
| 3.89
|
|
| ###
| ###
| 0.3 |
2009-Apr-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-22 Wed
| ###
| ###
| 3.88
| ###
| 330,876
| ###
| ###
| ###
| 0.0 |
2009-Apr-21 Tue
| ###
| ###
| 3.86
| ###
| 134,483
| 259,552
| 75.9
| 75.9
| 0.0 |
2009-Apr-20 Mon
| ###
| ###
| ###
| ###
| 442,024
| 0
| 84.1
| 84.1
| 0.0 |
2009-Apr-17 Fri
| ###
| ###
| 3.86
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-16 Thu
| 3.71
| 3.89
| ###
| 3.82
|
|
| ###
| ###
| 0.3 |
2009-Apr-15 Wed
| 3.71
| 3.75
| ###
| 3.72
|
|
| ###
| ###
| 0.3 |
2009-Apr-14 Tue
| 3.77
| 3.8
| 3.72
| 3.74
| 275,685
| 1,036,575
| ###
| ###
| 0.3 |
2009-Apr-09 Thu
| 3.77
| 3.79
| ###
| 3.7
| 529,759
| ###
| ###
| ###
| 0.3 |
2009-Apr-08 Wed
| 3.77
| 3.78
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2009-Apr-07 Tue
| 3.82
| 3.85
| 3.54
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-06 Mon
| 3.78
| 3.83
| 3.75
| 3.78
|
|
| 66.1
| 66.1
| 0.3 |
2009-Apr-03 Fri
| 3.82
| 3.84
| 3.7
| 3.77
|
|
| 25.5
| 25.5
| ### |
2009-Apr-02 Thu
| 3.88
| ###
| 3.72
| 3.75
| 361,152
| 671,742
| 11.8
| 11.8
| 0.3 |
2009-Apr-01 Wed
| 3.75
| 3.83
| 3.73
| 3.8
| 455,582
| ###
| 77.0
| 77.0
| ### |
2009-Mar-31 Tue
| 3.7
| 3.89
| 3.7
| 3.78
|
|
| 76.1
| 76.1
| 0.3 |
2009-Mar-30 Mon
| 3.8
| 3.85
| ###
| 3.75
|
|
| ###
| ###
| 0.3 |
2009-Mar-27 Fri
| 3.76
| ###
| 3.74
| 3.82
| 226,228
| 423,046
| ###
| ###
| 0.3 |
2009-Mar-26 Thu
| 3.7
| 3.79
| ###
| 3.74
| 765,528
| 1,450,675
| ###
| ###
| 0.3 |
2009-Mar-25 Wed
| 3.52
| 3.87
| 3.48
| ###
| 446,786
| ###
| ###
| ###
| 0.0 |
2009-Mar-24 Tue
| 3.44
| 3.53
| 3.44
| 3.51
| 720,252
| 2,510,078
| ###
| ###
| ### |
2009-Mar-23 Mon
| ###
| 3.43
| ###
| 3.4
|
|
| 73.7
| 73.7
| 0.2 |
2009-Mar-20 Fri
| ###
| 3.42
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2009-Mar-19 Thu
| 3.54
| 3.55
| ###
| ###
|
|
| 10.9
| 10.9
| 0.0 |
2009-Mar-18 Wed
| 3.48
| 3.55
| 3.45
| 3.55
|
|
| 80.0
| 80.0
| ### |
2009-Mar-17 Tue
| 3.42
| 3.52
| ###
| 3.42
| 665,278
| 1,170,889
| ###
| ###
| 0.2 |
2009-Mar-16 Mon
| ###
| ###
| 3.29
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2009-Mar-13 Fri
| 3.2
| 3.42
| ###
| ###
| 744,540
| ###
| 77.7
| 77.7
| 0.0 |
2009-Mar-12 Thu
| ###
| 3.22
| ###
| ###
| 665,575
| 1,071,575
| ###
| ###
| 0.0 |
2009-Mar-11 Wed
| ###
| 3.22
| ###
| 3.2
| 483,127
| ###
| 72.8
| 72.8
| 0.2 |
2009-Mar-10 Tue
| ###
| ###
| ###
| ###
| 574,381
| 0
| 72.9
| 72.9
| 0.0 |
2009-Mar-09 Mon
| ###
| 3.23
| ###
| ###
| 426,681
| 689,089
| ###
| ###
| 0.0 |
2009-Mar-06 Fri
| ###
| 3.22
| ###
| 3.2
| 85,421
| 137,527
| 78.7
| 78.7
| 0.2 |
2009-Mar-05 Thu
| ###
| 3.29
| ###
| 3.23
| 351,386
| 578,029
| ###
| ###
| ### |
2009-Mar-04 Wed
| ###
| 3.27
| ###
| 3.23
| 354,056
| 578,881
| ###
| ###
| ### |
2009-Mar-03 Tue
| ###
| ###
| ###
| 3.23
|
|
| 82.5
| 82.5
| ### |
2009-Mar-02 Mon
| 3.2
| 3.25
| ###
| ###
| 310,829
| ###
| ###
| ###
| 0.0 |
2009-Feb-27 Fri
| ###
| ###
| 3.29
| ###
| 357,784
| 588,554
| 23.6
| 23.6
| 0.0 |
2009-Feb-26 Thu
| ###
| ###
| 3.26
| 3.28
| 188,975
| 308,029
| ###
| ###
| 0.2 |
2009-Feb-25 Wed
| ###
| ###
| 3.22
| 3.27
|
|
| 23.9
| 23.9
| ### |
2009-Feb-24 Tue
| 3.25
| 3.48
| 3.25
| ###
| 258,571
| ###
| ###
| ###
| 0.0 |
2009-Feb-23 Mon
| ###
| ###
| 3.25
| 3.25
| 225,478
| ###
| 22.0
| 22.0
| 0.2 |
2009-Feb-20 Fri
| 3.22
| ###
| 3.22
| 3.29
| 743,944
| 1,197,749
| 86.9
| 86.9
| ### |
2009-Feb-19 Thu
| 3.2
| ###
| 3.2
| 3.24
| 335,978
| ###
| 71.9
| 71.9
| ### |
2009-Feb-18 Wed
| ###
| 3.22
| ###
| 3.21
|
|
| ###
| ###
| ### |
2009-Feb-17 Tue
| ###
| ###
| ###
| 3.26
|
|
| 33.8
| 33.8
| 0.2 |
2009-Feb-16 Mon
| 3.27
| 3.27
| 3.22
| 3.24
| 69,774
| ###
| 29.9
| 29.9
| ### |
2009-Feb-13 Fri
| 3.26
| 3.28
| 3.22
| 3.26
|
|
| 63.1
| 63.1
| 0.2 |
2009-Feb-12 Thu
| 3.22
| ###
| ###
| 3.25
| 176,125
| 0
| 70.0
| 70.0
| 0.2 |
2009-Feb-11 Wed
| ###
| 3.26
| ###
| 3.25
| 97,289
| 158,581
| 84.9
| 84.9
| 0.2 |
2009-Feb-10 Tue
| 3.26
| 3.27
| ###
| 3.24
|
|
| ###
| ###
| ### |
2009-Feb-09 Mon
| 3.29
| 3.29
| ###
| 3.25
|
|
| 28.2
| 28.2
| 0.2 |
2009-Feb-06 Fri
| 3.2
| 3.27
| ###
| 3.27
| 1,221,720
| ###
| ###
| ###
| ### |
2009-Feb-05 Thu
| ###
| 3.26
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2009-Feb-04 Wed
| ###
| 3.24
| ###
| ###
| 304,748
| ###
| ###
| ###
| 0.0 |
2009-Feb-03 Tue
| 3.21
| ###
| ###
| ###
| 520,073
| 0
| ###
| ###
| 0.0 |
2009-Feb-02 Mon
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-30 Fri
| 3.25
| 3.25
| ###
| 3.2
| 427,083
| ###
| 21.6
| 21.6
| 0.2 |
2009-Jan-29 Thu
| ###
| ###
| 3.29
| ###
| 308,148
| ###
| 28.0
| 28.0
| 0.0 |
2009-Jan-28 Wed
| 3.28
| 3.45
| 3.26
| 3.4
|
|
| ###
| ###
| 0.2 |
2009-Jan-27 Tue
| 3.23
| ###
| 3.23
| 3.29
| 81,249
| ###
| ###
| ###
| ### |
2009-Jan-23 Fri
| ###
| ###
| 3.22
| 3.26
|
|
| 39.9
| 39.9
| 0.2 |
2009-Jan-22 Thu
| ###
| ###
| ###
| ###
| 252,542
| 0
| ###
| ###
| 0.0 |
2009-Jan-21 Wed
| 3.42
| 3.44
| ###
| ###
| 186,270
| 320,384
| 20.4
| 20.4
| 0.0 |
2009-Jan-20 Tue
| 3.4
| 3.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-19 Mon
| 3.46
| 3.48
| 3.4
| 3.43
| 268,079
| ###
| ###
| ###
| 0.2 |
2009-Jan-16 Fri
| ###
| 3.47
| ###
| 3.4
| 614,875
| ###
| 74.1
| 74.1
| 0.2 |
2009-Jan-15 Thu
| ###
| 3.4
| ###
| ###
| 343,128
| ###
| 82.1
| 82.1
| 0.0 |
2009-Jan-14 Wed
| 3.48
| 3.5
| 3.4
| 3.42
| 602,985
| ###
| 21.1
| 21.1
| 0.2 |
2009-Jan-13 Tue
| 3.47
| 3.56
| ###
| 3.47
|
|
| ###
| ###
| 0.2 |
2009-Jan-12 Mon
| 3.51
| 3.59
| 3.45
| 3.52
| 628,171
| ###
| 74.6
| 74.6
| ### |
2009-Jan-09 Fri
| ###
| 3.73
| 3.57
| ###
| 281,220
| 1,026,453
| ###
| ###
| 0.0 |
2009-Jan-08 Thu
| 3.83
| 3.83
| 3.55
| ###
|
|
| 10.0
| 10.0
| 0.0 |
2009-Jan-07 Wed
| 3.75
| 3.85
| 3.55
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-06 Tue
| ###
| ###
| ###
| 3.7
| 283,874
| 0
| 7.2
| 7.2
| 0.3 |
2009-Jan-05 Mon
| 3.59
| 3.74
| 3.59
| 3.7
| 641,974
| ###
| ###
| ###
| 0.3 |
2009-Jan-02 Fri
| ###
| ###
| 3.58
| ###
| 85,059
| 152,255
| 64.4
| 64.4
| 0.0 |
2008-Dec-31 Wed
| 3.7
| 3.78
| 3.52
| ###
| 147,026
| 536,644
| ###
| ###
| 0.0 |
2008-Dec-30 Tue
| 3.55
| 3.73
| 3.55
| ###
| 119,177
| ###
| 80.9
| 80.9
| 0.0 |
2008-Dec-29 Mon
| 3.49
| ###
| 3.49
| 3.59
| 130,683
| 228,041
| 81.7
| 81.7
| ### |
2008-Dec-24 Wed
| 3.52
| 3.59
| 3.46
| 3.55
| 176,386
| ###
| ###
| ###
| ### |
2008-Dec-23 Tue
| 3.45
| 3.54
| 3.45
| 3.52
|
|
| 81.5
| 81.5
| ### |
2008-Dec-22 Mon
| 3.44
| 3.51
| ###
| 3.44
| 361,970
| 635,257
| ###
| ###
| 0.2 |
2008-Dec-19 Fri
| ###
| 3.54
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2008-Dec-18 Thu
| 3.43
| ###
| ###
| 3.49
| 1,569,488
| 0
| 75.6
| 75.6
| ### |
2008-Dec-17 Wed
| 3.59
| ###
| 3.47
| 3.48
| 512,985
| 890,028
| ###
| ###
| 0.2 |
2008-Dec-16 Tue
| 3.53
| 3.59
| 3.48
| 3.55
|
|
| 78.3
| 78.3
| ### |
2008-Dec-15 Mon
| 3.5
| 3.52
| ###
| 3.5
|
|
| 68.2
| 68.2
| 0.3 |
2008-Dec-12 Fri
| ###
| 3.5
| ###
| 3.46
|
|
| ###
| ###
| 0.2 |
2008-Dec-11 Thu
| ###
| 3.5
| 3.28
| 3.49
| 424,170
| ###
| 87.1
| 87.1
| ### |
2008-Dec-10 Wed
| 3.49
| 3.54
| 3.45
| 3.48
| 593,678
| ###
| 25.5
| 25.5
| 0.2 |
2008-Dec-09 Tue
| ###
| 3.49
| ###
| 3.47
|
|
| 85.5
| 85.5
| 0.2 |
2008-Dec-08 Mon
| 3.4
| 3.47
| ###
| 3.41
| 325,958
| ###
| ###
| ###
| ### |
2008-Dec-05 Fri
| 3.5
| 3.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-04 Thu
| ###
| ###
| 3.42
| 3.49
| 488,941
| 836,089
| 27.6
| 27.6
| ### |
2008-Dec-03 Wed
| 3.44
| 3.5
| ###
| 3.48
| 367,056
| 642,348
| ###
| ###
| 0.2 |
2008-Dec-02 Tue
| ###
| 3.45
| 3.21
| 3.44
|
|
| 85.0
| 85.0
| 0.2 |
2008-Dec-01 Mon
| ###
| 3.44
| 3.25
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2008-Nov-28 Fri
| 3.5
| 3.58
| ###
| 3.41
| 324,075
| ###
| ###
| ###
| ### |
2008-Nov-27 Thu
| ###
| 3.4
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2008-Nov-26 Wed
| 3.42
| 3.46
| 3.2
| 3.2
| 264,143
| ###
| 14.1
| 14.1
| 0.2 |
2008-Nov-25 Tue
| ###
| ###
| 3.24
| ###
| 531,525
| 861,070
| 25.0
| 25.0
| 0.0 |
2008-Nov-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-21 Fri
| ###
| ###
| ###
| 3.4
|
|
| 85.2
| 85.2
| 0.2 |
2008-Nov-20 Thu
| ###
| 3.25
| ###
| 3.23
| 741,082
| 1,204,258
| ###
| ###
| ### |
2008-Nov-19 Wed
| 3.29
| ###
| ###
| ###
| 412,923
| 0
| 85.3
| 85.3
| 0.0 |
2008-Nov-18 Tue
| 3.41
| 3.41
| 3.25
| 3.26
| 177,057
| ###
| ###
| ###
| 0.2 |
2008-Nov-17 Mon
| ###
| 3.4
| ###
| ###
| 189,245
| ###
| 82.1
| 82.1
| 0.0 |
2008-Nov-14 Fri
| 3.44
| 3.45
| 3.27
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-13 Thu
| ###
| ###
| ###
| ###
| 312,287
| 0
| 95.4
| 95.4
| 0.0 |
2008-Nov-12 Wed
| ###
| 3.4
| 3.24
| 3.26
| 502,676
| 1,668,884
| 26.3
| 26.3
| 0.2 |
2008-Nov-11 Tue
| ###
| 3.4
| 3.27
| ###
|
|
| 39.3
| 39.3
| 0.0 |
2008-Nov-10 Mon
| 3.47
| 3.48
| ###
| 3.43
|
|
| ###
| ###
| 0.2 |
2008-Nov-07 Fri
| 3.5
| 3.5
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2008-Nov-06 Thu
| 3.5
| 3.5
| 3.45
| 3.48
| 175,278
| ###
| ###
| ###
| 0.2 |
2008-Nov-05 Wed
| 3.58
| ###
| 3.42
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2008-Nov-04 Tue
| 3.4
| 3.51
| ###
| 3.49
| 348,644
| 611,870
| ###
| ###
| ### |
2008-Nov-03 Mon
| 3.45
| 3.48
| 3.41
| 3.45
| 297,273
| ###
| 58.8
| 58.8
| ### |
2008-Oct-31 Fri
| ###
| ###
| 3.25
| 3.46
| 594,453
| 965,986
| 73.8
| 73.8
| 0.2 |
2008-Oct-30 Thu
| 3.45
| 3.73
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2008-Oct-29 Wed
| 3.4
| 3.42
| ###
| ###
| 856,046
| ###
| ###
| ###
| 0.0 |
2008-Oct-28 Tue
| 3.28
| ###
| ###
| ###
| 394,751
| 0
| 79.6
| 79.6
| 0.0 |
2008-Oct-27 Mon
| 3.4
| 3.44
| ###
| 3.4
|
|
| 83.1
| 83.1
| 0.2 |
2008-Oct-24 Fri
| 3.7
| 3.7
| 3.45
| 3.5
|
|
| 27.4
| 27.4
| 0.3 |
2008-Oct-23 Thu
| 3.5
| 3.75
| 3.5
| ###
|
|
| 88.4
| 88.4
| 0.0 |
2008-Oct-22 Wed
| 3.41
| 3.76
| 3.41
| 3.76
|
|
| 96.8
| 96.8
| 0.3 |
2008-Oct-21 Tue
| 3.4
| 3.52
| ###
| 3.5
|
|
| ###
| ###
| 0.3 |
2008-Oct-20 Mon
| 3.4
| 3.4
| 3.29
| 3.4
|
|
| ###
| ###
| 0.2 |
2008-Oct-17 Fri
| ###
| 3.4
| 3.27
| 3.4
|
|
| ###
| ###
| 0.2 |
2008-Oct-16 Thu
| ###
| ###
| 3.2
| 3.28
| 906,654
| 1,450,646
| 47.8
| 47.8
| 0.2 |
2008-Oct-15 Wed
| ###
| 3.4
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-14 Tue
| ###
| ###
| 3.21
| ###
| 1,292,882
| 2,075,075
| ###
| ###
| 0.0 |
2008-Oct-13 Mon
| 3.21
| 3.25
| ###
| ###
| 661,056
| ###
| ###
| ###
| 0.0 |
2008-Oct-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-09 Thu
| 3.43
| 3.49
| ###
| 3.45
| 810,848
| 1,414,929
| ###
| ###
| ### |
2008-Oct-08 Wed
| 3.46
| 3.53
| 3.42
| 3.47
|
|
| 84.6
| 84.6
| 0.2 |
2008-Oct-07 Tue
| 3.4
| ###
| ###
| 3.53
|
|
| ###
| ###
| 0.3 |
2008-Oct-06 Mon
| ###
| ###
| 3.44
| 3.44
|
|
| ###
| ###
| 0.2 |
2008-Oct-03 Fri
| 3.7
| 3.72
| ###
| 3.7
| 483,540
| 899,384
| ###
| ###
| 0.3 |
2008-Oct-02 Thu
| 3.7
| 3.77
| ###
| 3.72
| 214,741
| 404,786
| ###
| ###
| 0.3 |
2008-Oct-01 Wed
| 3.8
| 3.8
| ###
| 3.75
| 315,245
| ###
| 28.6
| 28.6
| 0.3 |
2008-Sep-30 Tue
| 3.55
| 3.78
| 3.45
| 3.7
|
|
| 76.8
| 76.8
| 0.3 |
2008-Sep-29 Mon
| 3.79
| 3.79
| ###
| 3.7
|
|
| 31.8
| 31.8
| 0.3 |
2008-Sep-26 Fri
| 3.8
| 3.85
| ###
| 3.7
| 523,870
| 1,008,449
| ###
| ###
| 0.3 |
2008-Sep-25 Thu
| 3.75
| 3.75
| ###
| 3.74
|
|
| ###
| ###
| 0.3 |
2008-Sep-24 Wed
| 3.73
| 3.75
| ###
| 3.73
|
|
| ###
| ###
| ### |
2008-Sep-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-22 Mon
| 3.81
| 3.81
| ###
| 3.78
| 1,922,426
| 3,662,221
| 38.2
| 38.2
| 0.3 |
2008-Sep-19 Fri
| 3.45
| ###
| 3.42
| 3.55
| 1,041,927
| ###
| 73.3
| 73.3
| ### |
2008-Sep-18 Thu
| 3.45
| 3.53
| ###
| 3.41
| 1,880,447
| 3,318,988
| 38.4
| 38.4
| ### |
2008-Sep-17 Wed
| 3.54
| 3.76
| 3.46
| 3.59
|
|
| 80.9
| 80.9
| ### |
2008-Sep-16 Tue
| ###
| ###
| 3.55
| 3.58
| 1,049,329
| 1,862,558
| 27.4
| 27.4
| 0.3 |
2008-Sep-15 Mon
| ###
| 3.74
| ###
| 3.7
| 310,246
| ###
| 83.5
| 83.5
| 0.3 |
2008-Sep-12 Fri
| 3.76
| 3.77
| ###
| 3.77
| 335,352
| ###
| 69.2
| 69.2
| ### |
2008-Sep-11 Thu
| ###
| 3.8
| ###
| 3.74
|
|
| 90.1
| 90.1
| 0.3 |
2008-Sep-10 Wed
| ###
| 3.8
| 3.54
| 3.79
| 795,076
| 2,917,928
| 90.9
| 90.9
| ### |
2008-Sep-09 Tue
| 3.76
| 3.79
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2008-Sep-08 Mon
| 3.72
| 3.86
| 3.71
| 3.77
|
|
| 70.7
| 70.7
| ### |
2008-Sep-05 Fri
| 3.77
| 3.78
| ###
| 3.72
| 1,245,246
| ###
| 23.5
| 23.5
| 0.3 |
2008-Sep-04 Thu
| 3.87
| ###
| 3.73
| 3.77
| 1,551,823
| 2,894,149
| ###
| ###
| ### |
2008-Sep-03 Wed
| ###
| ###
| 3.85
| ###
| 1,344,582
| 2,588,320
| ###
| ###
| 0.0 |
2008-Sep-02 Tue
| 3.84
| ###
| 3.83
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-01 Mon
| 3.7
| 3.85
| ###
| 3.8
|
|
| 83.7
| 83.7
| ### |
2008-Aug-29 Fri
| 3.54
| ###
| 3.51
| ###
| 2,483,970
| ###
| ###
| ###
| 0.0 |
2008-Aug-28 Thu
| ###
| ###
| ###
| 3.48
| 2,467,046
| 0
| ###
| ###
| 0.2 |
2008-Aug-27 Wed
| 3.24
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-26 Tue
| ###
| 3.21
| ###
| 3.21
| 302,528
| 485,557
| 87.3
| 87.3
| ### |
2008-Aug-25 Mon
| 3.23
| 3.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-22 Fri
| ###
| ###
| ###
| ###
| 257,256
| 0
| ###
| ###
| 0.0 |
2008-Aug-21 Thu
| 3.2
| 3.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-20 Wed
| 3.2
| 3.2
| ###
| 3.2
| 358,140
| 573,024
| 65.1
| 65.1
| 0.2 |
2008-Aug-19 Tue
| ###
| 3.2
| ###
| ###
| 205,683
| ###
| 85.6
| 85.6
| 0.0 |
2008-Aug-18 Mon
| ###
| 3.24
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2008-Aug-15 Fri
| 3.28
| ###
| ###
| ###
|
|
| 14.2
| 14.2
| 0.0 |
2008-Aug-14 Thu
| 3.29
| ###
| 3.28
| 3.29
|
|
| ###
| ###
| ### |
2008-Aug-13 Wed
| ###
| ###
| 3.26
| 3.29
| 413,527
| 674,049
| 43.4
| 43.4
| ### |
2008-Aug-12 Tue
| ###
| ###
| 3.25
| 3.26
| 255,585
| 415,325
| ###
| ###
| 0.2 |
2008-Aug-11 Mon
| ###
| 3.4
| 3.26
| 3.26
|
|
| ###
| ###
| 0.2 |
2008-Aug-08 Fri
| 3.26
| ###
| 3.22
| 3.26
| 839,980
| ###
| ###
| ###
| 0.2 |
2008-Aug-07 Thu
| 3.22
| ###
| 3.2
| 3.22
| 362,571
| ###
| 70.6
| 70.6
| 0.2 |
2008-Aug-06 Wed
| 3.22
| ###
| 3.22
| 3.26
|
|
| 75.0
| 75.0
| 0.2 |
2008-Aug-05 Tue
| 3.25
| 3.25
| ###
| 3.2
|
|
| 36.4
| 36.4
| 0.2 |
2008-Aug-04 Mon
| ###
| 3.24
| ###
| 3.2
|
|
| 89.2
| 89.2
| 0.2 |
2008-Aug-01 Fri
| ###
| 3.24
| ###
| 3.24
|
|
| ###
| ###
| ### |
2008-Jul-31 Thu
| 3.29
| ###
| ###
| ###
|
|
| 11.3
| 11.3
| 0.0 |
2008-Jul-30 Wed
| 3.21
| 3.29
| ###
| 3.29
|
|
| ###
| ###
| ### |
2008-Jul-29 Tue
| ###
| 3.21
| ###
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2008-Jul-28 Mon
| 3.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-25 Fri
| ###
| 3.42
| 3.26
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2008-Jul-24 Thu
| ###
| 3.44
| 3.25
| 3.44
|
|
| 89.3
| 89.3
| 0.2 |
2008-Jul-23 Wed
| ###
| 3.4
| ###
| 3.25
| 567,651
| ###
| 77.4
| 77.4
| 0.2 |
2008-Jul-22 Tue
| ###
| 3.28
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2008-Jul-21 Mon
| ###
| ###
| ###
| ###
|
|
| 87.0
| 87.0
| 0.0 |
2008-Jul-18 Fri
| ###
| ###
| 2.86
| 3
|
|
| 76.7
| 76.7
| 0.2 |
2008-Jul-17 Thu
| ###
| 3
| ###
| ###
| 8,274,875
| ###
| 69.9
| 69.9
| 0.0 |
2008-Jul-16 Wed
| 2.84
| ###
| 2.79
| 2.89
| 432,751
| 603,687
| ###
| ###
| ### |
2008-Jul-15 Tue
| 2.76
| 2.83
| 2.75
| 2.79
|
|
| ###
| ###
| ### |
2008-Jul-14 Mon
| 2.76
| 2.8
| 2.75
| 2.76
| 437,482
| ###
| 78.0
| 78.0
| 0.2 |
2008-Jul-11 Fri
| ###
| ###
| 2.82
| 2.85
|
|
| ###
| ###
| ### |
2008-Jul-10 Thu
| 2.87
| 2.89
| 2.81
| 2.86
| 393,526
| 1,121,549
| ###
| ###
| 0.2 |
2008-Jul-09 Wed
| ###
| ###
| 2.84
| 2.89
| 437,976
| 621,925
| 40.1
| 40.1
| ### |
2008-Jul-08 Tue
| 2.84
| ###
| 2.83
| 2.85
|
|
| 81.6
| 81.6
| ### |
2008-Jul-07 Mon
| ###
| ###
| 2.81
| 2.85
|
|
| 21.6
| 21.6
| ### |
2008-Jul-04 Fri
| ###
| ###
| 2.77
| ###
| 616,054
| ###
| ###
| ###
| 0.0 |
2008-Jul-03 Thu
| 2.87
| ###
| 2.77
| 2.85
|
|
| ###
| ###
| ### |
2008-Jul-02 Wed
| 2.86
| ###
| 2.76
| 2.86
| 994,150
| 1,371,927
| ###
| ###
| 0.2 |
2008-Jul-01 Tue
| 2.84
| 2.89
| 2.75
| 2.86
| 751,323
| ###
| ###
| ###
| 0.2 |
2008-Jun-30 Mon
| 2.85
| ###
| 2.76
| 2.82
| 909,752
| 1,255,457
| ###
| ###
| ### |
2008-Jun-27 Fri
| ###
| ###
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
2008-Jun-26 Thu
| 3
| ###
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2008-Jun-25 Wed
| ###
| ###
| 2.86
| ###
| 548,882
| ###
| ###
| ###
| 0.0 |
2008-Jun-24 Tue
| 3.25
| 3.29
| ###
| ###
| 1,226,342
| ###
| ###
| ###
| 0.0 |
2008-Jun-23 Mon
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2008-Jun-20 Fri
| 3.2
| 3.25
| ###
| ###
| 234,948
| ###
| ###
| ###
| 0.0 |
2008-Jun-19 Thu
| ###
| ###
| ###
| ###
| 889,657
| 0
| 74.7
| 74.7
| 0.0 |
2008-Jun-18 Wed
| ###
| ###
| 3.21
| 3.22
|
|
| 20.1
| 20.1
| 0.2 |
2008-Jun-17 Tue
| ###
| 3.4
| ###
| ###
| 255,755
| 434,783
| 69.6
| 69.6
| 0.0 |
2008-Jun-16 Mon
| 3.4
| 3.41
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2008-Jun-13 Fri
| ###
| 3.44
| 3.27
| 3.4
| 462,687
| ###
| 84.6
| 84.6
| 0.2 |
2008-Jun-12 Thu
| 3.5
| 3.52
| ###
| 3.45
|
|
| 36.4
| 36.4
| ### |
2008-Jun-11 Wed
| 3.5
| 3.57
| 3.42
| 3.52
|
|
| 77.8
| 77.8
| ### |
2008-Jun-10 Tue
| 3.41
| 3.58
| ###
| 3.53
|
|
| ###
| ###
| 0.3 |
2008-Jun-06 Fri
| 3.85
| 3.85
| ###
| 3.78
|
|
| 26.1
| 26.1
| 0.3 |
2008-Jun-05 Thu
| 3.86
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-04 Wed
| ###
| ###
| 3.82
| 3.82
| 576,542
| ###
| ###
| ###
| 0.3 |
2008-Jun-03 Tue
| ###
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-02 Mon
| 4
| 4
| ###
| ###
| 152,287
| 304,574
| ###
| ###
| 0.0 |
2008-May-30 Fri
| ###
| 4
| ###
| 4
| 157,353
| ###
| ###
| ###
| 0.3 |
2008-May-29 Thu
| 4
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-28 Wed
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-27 Tue
| 4
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2008-May-26 Mon
| ###
| ###
| ###
| 4
|
|
| 32.1
| 32.1
| 0.3 |
2008-May-23 Fri
| ###
| ###
| 4
| ###
| 156,077
| 312,154
| ###
| ###
| 0.0 |
2008-May-22 Thu
| ###
| ###
| 3.89
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2008-May-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-20 Tue
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-16 Fri
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2008-May-15 Thu
| ###
| ###
| ###
| ###
| 113,822
| 0
| 24.7
| 24.7
| 0.0 |
2008-May-14 Wed
| ###
| ###
| 4
| ###
| 155,926
| 311,852
| 66.8
| 66.8
| 0.0 |
2008-May-13 Tue
| ###
| ###
| ###
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2008-May-12 Mon
| ###
| ###
| ###
| ###
| 439,377
| 0
| 68.4
| 68.4
| 0.0 |
2008-May-09 Fri
| 3.85
| ###
| 3.83
| ###
| 515,989
| ###
| 86.5
| 86.5
| 0.0 |
2008-May-08 Thu
| 3.72
| ###
| 3.72
| 3.83
|
|
| 81.3
| 81.3
| ### |
2008-May-07 Wed
| 3.84
| 3.87
| 3.73
| 3.8
| 552,348
| 2,098,922
| ###
| ###
| ### |
2008-May-06 Tue
| ###
| ###
| ###
| 3.83
| 802,949
| 0
| ###
| ###
| ### |
2008-May-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-02 Fri
| 4.24
| 4.28
| ###
| ###
| 244,173
| ###
| ###
| ###
| 0.0 |
2008-May-01 Thu
| ###
| 4.44
| ###
| ###
|
|
| 6.7
| 6.7
| 0.0 |
2008-Apr-30 Wed
| ###
| 4.47
| ###
| 4.47
| 252,443
| ###
| ###
| ###
| ### |
2008-Apr-29 Tue
| ###
| ###
| ###
| 4.23
|
|
| 87.8
| 87.8
| 0.3 |
2008-Apr-28 Mon
| ###
| 4.2
| ###
| ###
| 162,222
| ###
| 82.9
| 82.9
| 0.0 |
2008-Apr-24 Thu
| ###
| ###
| ###
| ###
| 142,258
| 0
| 26.7
| 26.7
| 0.0 |
2008-Apr-23 Wed
| 4.22
| 4.25
| ###
| ###
| 346,288
| ###
| ###
| ###
| 0.0 |
2008-Apr-22 Tue
| ###
| ###
| ###
| ###
|
|
| 10.0
| 10.0
| 0.0 |
2008-Apr-21 Mon
| ###
| 4.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-18 Fri
| ###
| 4.42
| ###
| 4.24
| 321,944
| ###
| 85.6
| 85.6
| 0.3 |
2008-Apr-17 Thu
| ###
| ###
| ###
| 4.2
| 235,522
| 0
| 18.2
| 18.2
| ### |
2008-Apr-16 Wed
| ###
| 4.44
| ###
| 4.22
| 337,925
| ###
| ###
| ###
| ### |
2008-Apr-15 Tue
| ###
| ###
| ###
| ###
|
|
| 65.5
| 65.5
| 0.0 |
2008-Apr-14 Mon
| ###
| ###
| ###
| ###
| 109,987
| 0
| 23.5
| 23.5
| 0.0 |
2008-Apr-11 Fri
| 4.28
| ###
| 4.2
| 4.2
|
|
| 21.6
| 21.6
| ### |
2008-Apr-10 Thu
| ###
| 4.5
| 4.28
| 4.28
|
|
| ###
| ###
| 0.3 |
2008-Apr-09 Wed
| 4.74
| 4.79
| ###
| 4.42
| 240,653
| ###
| ###
| ###
| 0.3 |
2008-Apr-08 Tue
| 4.89
| ###
| ###
| ###
| 203,275
| 0
| ###
| ###
| 0.0 |
2008-Apr-07 Mon
| 4.8
| ###
| 4.8
| 5
|
|
| 89.1
| 89.1
| 0.4 |
2008-Apr-04 Fri
| 4.71
| ###
| ###
| 4.87
| 377,470
| 0
| ###
| ###
| 0.3 |
2008-Apr-03 Thu
| 4.59
| 4.84
| 4.57
| 4.8
| 204,475
| 962,054
| ###
| ###
| 0.3 |
2008-Apr-02 Wed
| 4.7
| ###
| ###
| 4.54
|
|
| ###
| ###
| 0.3 |
2008-Apr-01 Tue
| 4.54
| 4.54
| 4.44
| 4.5
| 376,920
| 1,692,370
| 32.2
| 32.2
| ### |
2008-Mar-31 Mon
| 4.5
| 4.55
| ###
| 4.5
|
|
| 68.5
| 68.5
| ### |
2008-Mar-28 Fri
| 4.44
| 4.56
| 4.4
| 4.55
| 85,227
| ###
| ###
| ###
| 0.3 |
2008-Mar-27 Thu
| 4.43
| 4.57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-26 Wed
| ###
| 4.7
| ###
| 4.53
| 183,656
| ###
| 87.9
| 87.9
| ### |
2008-Mar-25 Tue
| 4.22
| ###
| 4.22
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2008-Mar-20 Thu
| 4.2
| 4.29
| ###
| 4.2
| 1,225,741
| ###
| 73.5
| 73.5
| ### |
2008-Mar-19 Wed
| 4.27
| 4.45
| 4.26
| ###
| 302,859
| 1,318,950
| ###
| ###
| 0.0 |
2008-Mar-18 Tue
| 4.21
| 4.45
| 4.21
| 4.45
| 254,287
| ###
| 94.5
| 94.5
| 0.3 |
2008-Mar-17 Mon
| ###
| ###
| ###
| ###
|
|
| 90.5
| 90.5
| 0.0 |
2008-Mar-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-13 Thu
| ###
| ###
| ###
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2008-Mar-12 Wed
| ###
| 4.2
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2008-Mar-11 Tue
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-10 Mon
| ###
| ###
| ###
| ###
| 662,749
| 0
| 79.6
| 79.6
| 0.0 |
2008-Mar-07 Fri
| 4.22
| 4.23
| 3.83
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-06 Thu
| ###
| ###
| ###
| 4.23
| 431,776
| 0
| 80.5
| 80.5
| 0.3 |
2008-Mar-05 Wed
| 4.24
| 4.24
| ###
| ###
| 256,570
| 543,928
| 34.2
| 34.2
| 0.0 |
2008-Mar-04 Tue
| 4.2
| 4.24
| ###
| 4.2
| 171,759
| 364,129
| ###
| ###
| ### |
2008-Mar-03 Mon
| ###
| 4.25
| ###
| 4.2
|
|
| ###
| ###
| ### |
2008-Feb-29 Fri
| 4.25
| ###
| 4.24
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2008-Feb-28 Thu
| 4.25
| ###
| 4.22
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2008-Feb-27 Wed
| 4.28
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2008-Feb-26 Tue
| ###
| 4.28
| ###
| ###
| 621,723
| 1,330,487
| 31.0
| 31.0
| 0.0 |
2008-Feb-25 Mon
| ###
| 4.28
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2008-Feb-22 Fri
| ###
| ###
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2008-Feb-21 Thu
| ###
| 4.23
| 3.85
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2008-Feb-20 Wed
| 4.25
| 4.27
| ###
| ###
| 194,120
| 414,446
| ###
| ###
| 0.0 |
2008-Feb-19 Tue
| ###
| ###
| 4.22
| 4.27
| 94,079
| ###
| 22.2
| 22.2
| ### |
2008-Feb-18 Mon
| ###
| ###
| ###
| 4.27
| 223,487
| 0
| 88.9
| 88.9
| ### |
2008-Feb-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-14 Thu
| ###
| ###
| 4.25
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2008-Feb-13 Wed
| ###
| ###
| 4.25
| 4.25
|
|
| ###
| ###
| ### |
2008-Feb-12 Tue
| 4.24
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-11 Mon
| 4.25
| 4.25
| ###
| 4.22
|
|
| ###
| ###
| ### |
2008-Feb-08 Fri
| ###
| 4.45
| 4.28
| ###
| 79,951
| 348,986
| ###
| ###
| 0.0 |
2008-Feb-07 Thu
| 4.22
| ###
| ###
| ###
| 166,646
| 0
| ###
| ###
| 0.0 |
2008-Feb-06 Wed
| ###
| 4.4
| 4.22
| ###
| 306,581
| ###
| 34.8
| 34.8
| 0.0 |
2008-Feb-05 Tue
| ###
| ###
| 4.5
| 4.5
|
|
| 23.3
| 23.3
| ### |
2008-Feb-04 Mon
| 4.7
| 4.79
| 4.59
| ###
|
|
| 35.4
| 35.4
| 0.0 |
2008-Feb-01 Fri
| 4.83
| 4.85
| 4.53
| 4.7
|
|
| 13.1
| 13.1
| 0.3 |
2008-Jan-31 Thu
| ###
| 4.86
| ###
| 4.7
|
|
| 79.7
| 79.7
| 0.3 |
2008-Jan-30 Wed
| ###
| 4.76
| 4.52
| ###
| 372,883
| 1,730,177
| 82.4
| 82.4
| 0.0 |
2008-Jan-29 Tue
| 4.8
| 4.82
| ###
| ###
| 313,820
| ###
| 26.1
| 26.1
| 0.0 |
2008-Jan-25 Fri
| ###
| ###
| 4.75
| 4.88
|
|
| ###
| ###
| 0.3 |
2008-Jan-24 Thu
| 4.72
| ###
| 4.7
| 4.89
|
|
| ###
| ###
| ### |
2008-Jan-23 Wed
| ###
| ###
| 4.45
| 4.75
| 338,752
| 753,723
| 16.8
| 16.8
| ### |
2008-Jan-22 Tue
| 5
| ###
| 4.85
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-21 Mon
| 5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-18 Fri
| ###
| ###
| 4.85
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2008-Jan-17 Thu
| ###
| ###
| 5
| ###
| 154,826
| ###
| 22.0
| 22.0
| 0.0 |
2008-Jan-16 Wed
| 5
| 5.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-15 Tue
| ###
| 5.29
| ###
| ###
| 157,876
| 417,582
| ###
| ###
| 0.0 |
2008-Jan-14 Mon
| ###
| ###
| ###
| ###
|
|
| 86.6
| 86.6
| 0.0 |
2008-Jan-11 Fri
| ###
| ###
| ###
| ###
| 258,387
| 0
| 12.2
| 12.2
| 0.0 |
2008-Jan-10 Thu
| ###
| 5.4
| ###
| 5.4
| 175,870
| 474,849
| 81.4
| 81.4
| 0.4 |
2008-Jan-09 Wed
| ###
| ###
| 5.27
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2008-Jan-08 Tue
| ###
| ###
| 5.24
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-07 Mon
| ###
| ###
| 5.23
| ###
| 150,358
| 393,186
| 38.9
| 38.9
| 0.0 |
2008-Jan-04 Fri
| 5.4
| 5.45
| ###
| 5.4
|
|
| 66.8
| 66.8
| 0.4 |
2008-Jan-03 Thu
| 5.4
| 5.4
| ###
| ###
| 111,881
| 302,078
| 28.7
| 28.7
| 0.0 |
2008-Jan-02 Wed
| ###
| 5.45
| 5.27
| 5.41
| 78,277
| ###
| ###
| ###
| ### |
2007-Dec-31 Mon
| ###
| ###
| 5.27
| ###
| 8,558
| 22,550
| ###
| ###
| 0.0 |
2007-Dec-28 Fri
| 5.25
| ###
| 5.21
| ###
| 58,829
| 153,249
| 73.2
| 73.2
| 0.0 |
2007-Dec-27 Thu
| ###
| ###
| 5.22
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2007-Dec-24 Mon
| 5.28
| ###
| 5.26
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2007-Dec-21 Fri
| 5
| 5.23
| 4.88
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2007-Dec-20 Thu
| 5.25
| 5.28
| ###
| ###
| 759,371
| ###
| ###
| ###
| 0.0 |
2007-Dec-19 Wed
| 4.84
| ###
| 4.84
| 5.24
| 577,174
| ###
| ###
| ###
| 0.4 |
2007-Dec-18 Tue
| ###
| ###
| 4.75
| 4.81
| 356,320
| ###
| 30.0
| 30.0
| ### |
2007-Dec-17 Mon
| 5.27
| 5.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-14 Fri
| 5.41
| 5.45
| 5.26
| 5.26
|
|
| 23.6
| 23.6
| 0.4 |
2007-Dec-13 Thu
| 5.5
| 5.51
| ###
| 5.4
|
|
| 21.8
| 21.8
| 0.4 |
2007-Dec-12 Wed
| 5.55
| 5.59
| 5.47
| 5.51
| 318,545
| 1,761,553
| ###
| ###
| ### |
2007-Dec-11 Tue
| ###
| ###
| 5.54
| 5.54
| 232,182
| 643,144
| ###
| ###
| 0.4 |
2007-Dec-10 Mon
| ###
| ###
| 5.57
| ###
| 113,186
| 315,223
| 37.3
| 37.3
| 0.0 |
2007-Dec-07 Fri
| 5.59
| 5.74
| 5.58
| 5.58
|
|
| 32.9
| 32.9
| 0.4 |
2007-Dec-06 Thu
| 5.74
| 5.74
| 5.52
| 5.55
|
|
| ###
| ###
| ### |
2007-Dec-05 Wed
| ###
| 5.7
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2007-Dec-04 Tue
| 5.75
| 5.8
| ###
| 5.71
| 139,573
| ###
| ###
| ###
| 0.4 |
2007-Dec-03 Mon
| 5.75
| 5.79
| 5.75
| 5.79
| 64,357
| ###
| ###
| ###
| ### |
2007-Nov-30 Fri
| 5.75
| 5.81
| 5.7
| 5.81
|
|
| 68.8
| 68.8
| ### |
2007-Nov-29 Thu
| 5.75
| 5.8
| 5.72
| 5.75
|
|
| ###
| ###
| ### |
2007-Nov-28 Wed
| 5.73
| 5.75
| ###
| 5.73
|
|
| ###
| ###
| ### |
2007-Nov-27 Tue
| 5.72
| 5.81
| ###
| 5.75
| 232,755
| 676,153
| 69.3
| 69.3
| ### |
2007-Nov-26 Mon
| 5.73
| 5.76
| ###
| 5.75
|
|
| 66.9
| 66.9
| ### |
2007-Nov-23 Fri
| 5.82
| 5.82
| 5.7
| 5.72
| 112,757
| 649,480
| 22.0
| 22.0
| 0.4 |
2007-Nov-22 Thu
| 5.75
| ###
| 5.7
| ###
|
|
| 89.7
| 89.7
| 0.0 |
2007-Nov-21 Wed
| 5.85
| 5.85
| 5.75
| 5.8
| 168,945
| 979,881
| 37.9
| 37.9
| 0.4 |
2007-Nov-20 Tue
| 5.88
| ###
| 5.81
| 5.84
|
|
| ###
| ###
| 0.4 |
2007-Nov-19 Mon
| 5.89
| ###
| 5.85
| ###
| 241,723
| ###
| 67.7
| 67.7
| 0.0 |
2007-Nov-16 Fri
| 5.55
| 5.89
| 5.55
| 5.89
| 233,572
| ###
| 95.3
| 95.3
| ### |
2007-Nov-15 Thu
| ###
| ###
| 5.42
| 5.57
|
|
| 30.5
| 30.5
| 0.4 |
2007-Nov-14 Wed
| ###
| ###
| 5.57
| ###
| 2,211,477
| ###
| 26.1
| 26.1
| 0.0 |
2007-Nov-13 Tue
| ###
| ###
| 5.55
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-12 Mon
| ###
| 5.71
| 5.53
| ###
| 838,359
| 4,711,577
| ###
| ###
| 0.0 |
2007-Nov-09 Fri
| 5.84
| 5.84
| ###
| 5.75
|
|
| 23.3
| 23.3
| ### |
2007-Nov-08 Thu
| 5.8
| ###
| ###
| 5.86
| 207,846
| 0
| ###
| ###
| 0.4 |
2007-Nov-07 Wed
| ###
| ###
| 5.81
| 5.85
|
|
| 28.2
| 28.2
| 0.4 |
2007-Nov-06 Tue
| 5.75
| ###
| 5.72
| ###
| 304,142
| 869,846
| ###
| ###
| 0.0 |
2007-Nov-05 Mon
| 5.8
| 5.8
| 5.5
| 5.7
| 397,723
| ###
| 37.4
| 37.4
| 0.4 |
2007-Nov-02 Fri
| 5.8
| 5.89
| 5.74
| 5.75
| 272,784
| ###
| ###
| ###
| ### |
2007-Nov-01 Thu
| 6
| ###
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2007-Oct-31 Wed
| 5.89
| ###
| 5.88
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-30 Tue
| 5.88
| ###
| 5.81
| 5.81
| 717,780
| 2,085,150
| ###
| ###
| ### |
2007-Oct-29 Mon
| ###
| 6
| 5.83
| ###
| 122,875
| ###
| 35.4
| 35.4
| 0.0 |
2007-Oct-26 Fri
| 5.8
| ###
| 5.71
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2007-Oct-25 Thu
| 5.8
| 5.84
| 5.77
| 5.8
|
|
| 70.3
| 70.3
| 0.4 |
2007-Oct-24 Wed
| 5.87
| ###
| 5.78
| 5.8
|
|
| 31.6
| 31.6
| 0.4 |
2007-Oct-23 Tue
| 5.79
| 5.85
| 5.77
| 5.8
| 287,921
| 1,672,821
| 61.1
| 61.1
| 0.4 |
2007-Oct-22 Mon
| 5.78
| 5.86
| 5.7
| 5.8
| 469,847
| ###
| 69.2
| 69.2
| 0.4 |
2007-Oct-19 Fri
| 5.76
| 5.86
| 5.75
| 5.86
| 278,826
| 1,618,584
| 79.5
| 79.5
| 0.4 |
2007-Oct-18 Thu
| 5.7
| 5.8
| 5.7
| 5.78
| 288,289
| ###
| 77.4
| 77.4
| 0.4 |
2007-Oct-17 Wed
| ###
| 5.8
| ###
| 5.78
|
|
| 86.6
| 86.6
| 0.4 |
2007-Oct-16 Tue
| 5.7
| 5.7
| 5.52
| ###
| 239,185
| 1,341,827
| ###
| ###
| 0.0 |
2007-Oct-15 Mon
| 5.77
| 5.77
| ###
| 5.72
| 133,447
| ###
| ###
| ###
| 0.4 |
2007-Oct-12 Fri
| ###
| 5.83
| ###
| 5.76
|
|
| 80.0
| 80.0
| ### |
2007-Oct-11 Thu
| 5.47
| ###
| 5.47
| ###
| 424,051
| 1,159,779
| 83.6
| 83.6
| 0.0 |
2007-Oct-10 Wed
| 5.41
| 5.46
| ###
| 5.41
| 321,972
| 878,983
| ###
| ###
| ### |
2007-Oct-09 Tue
| 5.45
| 5.48
| ###
| 5.41
|
|
| ###
| ###
| ### |
2007-Oct-08 Mon
| ###
| 5.5
| ###
| 5.45
|
|
| 78.7
| 78.7
| ### |
2007-Oct-05 Fri
| 5.45
| 5.45
| 5.2
| ###
| 328,282
| ###
| 15.5
| 15.5
| 0.0 |
2007-Oct-04 Thu
| 5.45
| 5.48
| 5.44
| 5.45
|
|
| 73.1
| 73.1
| ### |
2007-Oct-03 Wed
| ###
| 5.47
| ###
| 5.47
|
|
| 81.3
| 81.3
| ### |
2007-Oct-02 Tue
| ###
| ###
| 5.25
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-01 Mon
| 5.27
| 5.4
| 5.27
| ###
| 50,642
| 270,175
| 79.5
| 79.5
| 0.0 |
2007-Sep-28 Fri
| ###
| 5.25
| ###
| 5.25
|
|
| 70.2
| 70.2
| 0.4 |
2007-Sep-27 Thu
| ###
| 5.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-26 Wed
| ###
| ###
| ###
| ###
| 178,388
| 0
| 69.5
| 69.5
| 0.0 |
2007-Sep-25 Tue
| ###
| ###
| 5
| ###
| 333,124
| ###
| 67.0
| 67.0
| 0.0 |
2007-Sep-24 Mon
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2007-Sep-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-20 Thu
| ###
| ###
| ###
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2007-Sep-19 Wed
| ###
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-18 Tue
| ###
| 5.2
| ###
| ###
|
|
| 41.0
| 41.0
| 0.0 |
2007-Sep-17 Mon
| 5.24
| 5.24
| ###
| ###
| 95,249
| 249,552
| 23.2
| 23.2
| 0.0 |
2007-Sep-14 Fri
| ###
| 5.21
| ###
| 5.2
|
|
| 69.2
| 69.2
| ### |
2007-Sep-13 Thu
| ###
| 5.2
| ###
| 5.2
| 163,828
| 425,952
| 83.2
| 83.2
| ### |
2007-Sep-12 Wed
| ###
| 5.25
| ###
| ###
| 156,641
| 411,182
| ###
| ###
| 0.0 |
2007-Sep-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-10 Mon
| ###
| ###
| ###
| 5
| 281,124
| 0
| 68.8
| 68.8
| 0.4 |
2007-Sep-07 Fri
| 4.85
| ###
| 4.85
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-06 Thu
| 4.76
| 4.82
| 4.7
| 4.79
|
|
| 71.8
| 71.8
| 0.3 |
2007-Sep-05 Wed
| 4.89
| ###
| 4.79
| 4.8
| 641,056
| 1,535,329
| 22.0
| 22.0
| 0.3 |
2007-Sep-04 Tue
| ###
| ###
| 4.87
| ###
| 157,046
| ###
| ###
| ###
| 0.0 |
2007-Sep-03 Mon
| ###
| ###
| ###
| ###
| 276,647
| 0
| ###
| ###
| 0.0 |
2007-Aug-31 Fri
| ###
| ###
| 4.87
| ###
| 888,323
| ###
| 64.7
| 64.7
| 0.0 |
2007-Aug-30 Thu
| 5
| ###
| 4.87
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2007-Aug-29 Wed
| 4.79
| ###
| ###
| 4.82
| 259,244
| 0
| ###
| ###
| 0.3 |
2007-Aug-28 Tue
| ###
| ###
| 4.77
| 4.84
|
|
| 20.4
| 20.4
| 0.3 |
2007-Aug-27 Mon
| 4.88
| ###
| 4.77
| ###
| 193,975
| ###
| ###
| ###
| 0.0 |
2007-Aug-24 Fri
| 4.82
| 4.82
| 4.72
| 4.79
| 219,871
| 1,048,784
| ###
| ###
| 0.3 |
2007-Aug-23 Thu
| ###
| ###
| 4.72
| 4.73
| 134,373
| 317,120
| ###
| ###
| 0.3 |
2007-Aug-22 Wed
| 4.84
| ###
| 4.72
| 4.87
| 223,523
| ###
| ###
| ###
| 0.3 |
2007-Aug-21 Tue
| 4.46
| ###
| 4.43
| 4.8
| 368,826
| 816,949
| ###
| ###
| 0.3 |
2007-Aug-20 Mon
| ###
| 4.7
| ###
| 4.45
| 251,078
| ###
| 12.7
| 12.7
| 0.3 |
2007-Aug-17 Fri
| ###
| ###
| ###
| 4.4
| 254,328
| 0
| 14.9
| 14.9
| 0.3 |
2007-Aug-16 Thu
| 4.79
| 4.79
| 4.4
| ###
| 291,351
| 1,338,757
| ###
| ###
| 0.0 |
2007-Aug-15 Wed
| 5
| 5
| 4.89
| ###
|
|
| 64.6
| 64.6
| 0.0 |
2007-Aug-14 Tue
| ###
| ###
| ###
| ###
| 151,129
| 0
| ###
| ###
| 0.0 |
2007-Aug-13 Mon
| 5.26
| 5.26
| 5
| ###
|
|
| 16.1
| 16.1
| 0.0 |
2007-Aug-10 Fri
| ###
| 5.27
| ###
| 5.27
|
|
| ###
| ###
| ### |
2007-Aug-09 Thu
| 5.53
| 5.53
| ###
| 5.22
| 488,645
| ###
| 4.2
| 4.2
| 0.4 |
2007-Aug-08 Wed
| 5.5
| ###
| 5.5
| 5.55
|
|
| 64.1
| 64.1
| ### |
2007-Aug-07 Tue
| 5.45
| 5.53
| 5.45
| 5.52
|
|
| ###
| ###
| 0.4 |
2007-Aug-06 Mon
| 5.49
| 5.49
| ###
| 5.45
| 151,771
| ###
| 49.7
| 49.7
| ### |
2007-Aug-03 Fri
| 5.57
| ###
| 5.57
| 5.58
| 892,674
| ###
| ###
| ###
| 0.4 |
2007-Aug-02 Thu
| 5.71
| 5.74
| ###
| ###
|
|
| 49.7
| 49.7
| 0.0 |
2007-Aug-01 Wed
| 5.82
| 5.82
| ###
| 5.7
| 427,522
| 1,244,089
| 53.5
| 53.5
| 0.4 |
2007-Jul-31 Tue
| 5.75
| ###
| 5.75
| 5.88
| 221,889
| ###
| ###
| ###
| 0.4 |
2007-Jul-30 Mon
| ###
| 5.84
| 5.57
| ###
| 708,252
| 4,040,577
| 64.7
| 64.7
| 0.0 |
2007-Jul-27 Fri
| ###
| 5.85
| 5.52
| 5.74
|
|
| 83.3
| 83.3
| 0.4 |
2007-Jul-26 Thu
| 5.7
| ###
| 5.7
| 5.84
|
|
| ###
| ###
| 0.4 |
2007-Jul-25 Wed
| ###
| 5.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-24 Tue
| ###
| ###
| ###
| 5.71
|
|
| 6.7
| 6.7
| 0.4 |
2007-Jul-23 Mon
| 5.84
| ###
| 5.84
| ###
|
|
| 87.6
| 87.6
| 0.0 |
2007-Jul-20 Fri
| 5.74
| 5.88
| ###
| 5.84
| 262,183
| ###
| 76.7
| 76.7
| 0.4 |
2007-Jul-19 Thu
| ###
| ###
| ###
| ###
| 204,443
| 0
| 6.7
| 6.7
| 0.0 |
2007-Jul-18 Wed
| 6
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-17 Tue
| ###
| 6.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-16 Mon
| 5.86
| ###
| 5.8
| ###
| 495,254
| ###
| 76.0
| 76.0
| 0.0 |
2007-Jul-13 Fri
| 5.71
| ###
| 5.58
| 5.82
| 132,152
| ###
| 81.7
| 81.7
| 0.4 |
2007-Jul-12 Thu
| 5.5
| 5.75
| 5.5
| ###
| 161,224
| 906,885
| ###
| ###
| 0.0 |
2007-Jul-11 Wed
| ###
| 5.52
| ###
| 5.52
|
|
| ###
| ###
| 0.4 |
2007-Jul-10 Tue
| ###
| 5.43
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2007-Jul-09 Mon
| 5.4
| 5.4
| ###
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2007-Jul-06 Fri
| ###
| 5.4
| ###
| 5.4
| 254,449
| ###
| 71.0
| 71.0
| 0.4 |
2007-Jul-05 Thu
| ###
| 5.46
| ###
| 5.4
| 134,156
| 366,245
| ###
| ###
| 0.4 |
2007-Jul-04 Wed
| 5.28
| 5.4
| 5.28
| ###
| 491,428
| 2,624,225
| ###
| ###
| 0.0 |
2007-Jul-03 Tue
| 5.4
| 5.42
| 5.27
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2007-Jul-02 Mon
| 5.5
| 5.5
| 5.27
| 5.41
| 1,284,449
| 6,916,757
| ###
| ###
| ### |
2007-Jun-29 Fri
| ###
| ###
| 5.46
| ###
|
|
| 59.7
| 59.7
| 0.0 |
2007-Jun-28 Thu
| 5.5
| ###
| 5.48
| 5.5
| 182,441
| 499,888
| ###
| ###
| 0.4 |
2007-Jun-27 Wed
| 5.49
| 5.57
| 5.43
| 5.48
|
|
| 52.1
| 52.1
| ### |
2007-Jun-26 Tue
| 5.4
| ###
| 5.4
| 5.49
|
|
| ###
| ###
| 0.4 |
2007-Jun-25 Mon
| ###
| 5.45
| ###
| ###
| 450,826
| ###
| ###
| ###
| 0.0 |
2007-Jun-22 Fri
| ###
| 5.5
| ###
| ###
|
|
| 63.7
| 63.7
| 0.0 |
2007-Jun-21 Thu
| 5.44
| 5.45
| 5.27
| ###
| 238,682
| ###
| 25.8
| 25.8
| 0.0 |
2007-Jun-20 Wed
| 5.28
| ###
| 5.26
| ###
| 361,375
| ###
| ###
| ###
| 0.0 |
2007-Jun-19 Tue
| ###
| ###
| 5.28
| ###
| 1,210,987
| ###
| 38.0
| 38.0
| 0.0 |
2007-Jun-18 Mon
| ###
| ###
| 5.29
| ###
| 219,985
| ###
| 72.1
| 72.1
| 0.0 |
2007-Jun-15 Fri
| ###
| ###
| 5.27
| 5.28
|
|
| ###
| ###
| 0.4 |
2007-Jun-14 Thu
| 5.25
| ###
| 5.24
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2007-Jun-13 Wed
| ###
| ###
| ###
| 5.25
| 276,923
| 0
| ###
| ###
| 0.4 |
2007-Jun-12 Tue
| 5.21
| ###
| 5.21
| 5.29
| 135,747
| 353,620
| ###
| ###
| 0.4 |
2007-Jun-08 Fri
| 5
| 5.2
| ###
| 5.2
|
|
| ###
| ###
| ### |
2007-Jun-07 Thu
| ###
| ###
| ###
| 5.23
|
|
| ###
| ###
| ### |
2007-Jun-06 Wed
| ###
| ###
| ###
| ###
| 294,453
| 0
| ###
| ###
| 0.0 |
2007-Jun-05 Tue
| ###
| ###
| ###
| ###
| 241,047
| 0
| ###
| ###
| 0.0 |
2007-Jun-04 Mon
| ###
| ###
| ###
| ###
| 267,976
| 0
| ###
| ###
| 0.0 |
2007-Jun-01 Fri
| 5
| ###
| 5
| ###
| 69,555
| 173,887
| 71.9
| 71.9
| 0.0 |
2007-May-31 Thu
| ###
| ###
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2007-May-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-29 Tue
| ###
| ###
| 4.85
| 5
|
|
| ###
| ###
| 0.4 |
2007-May-28 Mon
| ###
| ###
| ###
| ###
| 136,770
| 0
| 33.9
| 33.9
| 0.0 |
2007-May-25 Fri
| ###
| ###
| ###
| ###
| 105,749
| 0
| ###
| ###
| 0.0 |
2007-May-24 Thu
| ###
| ###
| 5
| ###
| 130,584
| ###
| 75.0
| 75.0
| 0.0 |
2007-May-23 Wed
| 5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-22 Tue
| ###
| ###
| ###
| ###
| 63,749
| 0
| 40.2
| 40.2
| 0.0 |
2007-May-21 Mon
| 5
| 5
| ###
| ###
| 170,458
| 426,145
| ###
| ###
| 0.0 |
2007-May-18 Fri
| ###
| ###
| ###
| 5
|
|
| 39.9
| 39.9
| 0.4 |
2007-May-17 Thu
| 5
| ###
| 5
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2007-May-16 Wed
| ###
| ###
| ###
| 5
| 50,929
| 0
| ###
| ###
| 0.4 |
2007-May-15 Tue
| ###
| ###
| ###
| ###
| 145,943
| 0
| 35.4
| 35.4
| 0.0 |
2007-May-14 Mon
| 5
| ###
| ###
| 5
|
|
| 68.2
| 68.2
| 0.4 |
2007-May-11 Fri
| 4.84
| ###
| 4.84
| ###
|
|
| 89.8
| 89.8
| 0.0 |
2007-May-10 Thu
| 4.83
| 4.88
| 4.82
| 4.86
|
|
| 71.0
| 71.0
| 0.3 |
2007-May-09 Wed
| 4.79
| 4.87
| 4.79
| 4.83
| 148,958
| ###
| ###
| ###
| 0.3 |
2007-May-08 Tue
| 4.74
| 4.88
| 4.74
| 4.79
| 205,122
| ###
| ###
| ###
| 0.3 |
2007-May-07 Mon
| 4.7
| 4.73
| 4.7
| 4.71
| 157,220
| ###
| ###
| ###
| ### |
2007-May-04 Fri
| 4.57
| ###
| 4.54
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2007-May-03 Thu
| 4.55
| ###
| 4.5
| ###
| 154,425
| 347,456
| 81.1
| 81.1
| 0.0 |
2007-May-02 Wed
| 4.45
| 4.5
| ###
| 4.5
| 981,058
| 2,207,380
| 73.5
| 73.5
| ### |
2007-May-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-30 Mon
| ###
| ###
| 4.28
| 4.28
| 35,671
| ###
| 31.9
| 31.9
| 0.3 |
2007-Apr-27 Fri
| 4.43
| 4.43
| 4.28
| 4.29
| 371,950
| 1,619,842
| ###
| ###
| ### |
2007-Apr-26 Thu
| 4.4
| 4.45
| 4.4
| 4.43
|
|
| ###
| ###
| ### |
2007-Apr-24 Tue
| 4.4
| 4.4
| 4.27
| 4.4
| 65,079
| ###
| 69.8
| 69.8
| 0.3 |
2007-Apr-23 Mon
| ###
| 4.45
| ###
| 4.41
|
|
| 74.9
| 74.9
| ### |
2007-Apr-20 Fri
| 4.25
| 4.4
| 4.22
| ###
| 116,959
| ###
| 88.3
| 88.3
| 0.0 |
2007-Apr-19 Thu
| ###
| ###
| ###
| 4.25
| 174,742
| 0
| ###
| ###
| ### |
2007-Apr-18 Wed
| ###
| ###
| ###
| ###
| 30,784
| 0
| 29.0
| 29.0
| 0.0 |
2007-Apr-17 Tue
| 4.42
| 4.43
| ###
| ###
| 37,678
| 83,456
| ###
| ###
| 0.0 |
2007-Apr-16 Mon
| ###
| 4.41
| ###
| 4.41
| 69,642
| ###
| ###
| ###
| ### |
2007-Apr-13 Fri
| ###
| ###
| ###
| ###
| 24,681
| 0
| ###
| ###
| 0.0 |
2007-Apr-12 Thu
| 4.28
| ###
| 4.27
| ###
| 73,083
| ###
| 70.1
| 70.1
| 0.0 |
2007-Apr-11 Wed
| ###
| ###
| ###
| 4.26
| 128,721
| 0
| ###
| ###
| 0.3 |
2007-Apr-10 Tue
| ###
| ###
| 4.29
| ###
| 39,971
| ###
| ###
| ###
| 0.0 |
2007-Apr-05 Thu
| ###
| ###
| 4.29
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2007-Apr-04 Wed
| ###
| 4.5
| 4.27
| ###
| 202,750
| 889,058
| ###
| ###
| 0.0 |
2007-Apr-03 Tue
| 4.22
| ###
| 4.21
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-02 Mon
| 4.2
| 4.25
| 4.2
| 4.22
| 15,047
| 63,573
| 76.6
| 76.6
| ### |
2007-Mar-30 Fri
| ###
| 4.2
| ###
| 4.2
| 49,976
| 104,949
| ###
| ###
| ### |
2007-Mar-29 Thu
| ###
| 4.2
| ###
| 4.2
| 1,070,378
| ###
| 72.0
| 72.0
| ### |
2007-Mar-28 Wed
| ###
| ###
| ###
| ###
| 21,350
| 0
| 74.7
| 74.7
| 0.0 |
2007-Mar-27 Tue
| 4.2
| 4.2
| ###
| 4.2
|
|
| ###
| ###
| ### |
2007-Mar-26 Mon
| ###
| 4.2
| ###
| 4.2
| 216,257
| ###
| 82.5
| 82.5
| ### |
2007-Mar-23 Fri
| ###
| ###
| ###
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2007-Mar-22 Thu
| ###
| ###
| ###
| ###
|
|
| 89.6
| 89.6
| 0.0 |
2007-Mar-21 Wed
| ###
| ###
| ###
| ###
| 180,089
| 0
| ###
| ###
| 0.0 |
2007-Mar-20 Tue
| 4.2
| 4.24
| ###
| ###
| 79,450
| ###
| ###
| ###
| 0.0 |
2007-Mar-19 Mon
| 4.25
| 4.25
| ###
| 4.2
|
|
| ###
| ###
| ### |
2007-Mar-16 Fri
| 4.24
| ###
| 4.2
| 4.25
|
|
| 68.7
| 68.7
| ### |
2007-Mar-15 Thu
| 4.26
| 4.28
| 4.24
| 4.25
|
|
| ###
| ###
| ### |
2007-Mar-14 Wed
| ###
| 4.24
| ###
| 4.21
|
|
| 80.0
| 80.0
| ### |
2007-Mar-13 Tue
| 4.2
| 4.28
| 4.2
| 4.28
|
|
| 88.4
| 88.4
| 0.3 |
2007-Mar-12 Mon
| 4.28
| 4.28
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
2007-Mar-09 Fri
| ###
| ###
| 4.23
| 4.25
| 33,384
| ###
| ###
| ###
| ### |
2007-Mar-08 Thu
| ###
| ###
| ###
| ###
| 91,377
| 0
| 27.3
| 27.3
| 0.0 |
2007-Mar-07 Wed
| 4.25
| ###
| 4.25
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2007-Mar-06 Tue
| ###
| ###
| 4.25
| 4.25
| 109,171
| 231,988
| 16.3
| 16.3
| ### |
2007-Mar-05 Mon
| ###
| ###
| ###
| ###
| 113,852
| 0
| 90.1
| 90.1
| 0.0 |
2007-Mar-02 Fri
| 4.4
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-01 Thu
| 4.45
| 4.54
| ###
| ###
| 98,275
| 223,084
| ###
| ###
| 0.0 |
2007-Feb-28 Wed
| 4.4
| 4.43
| 4.25
| ###
| 500,476
| ###
| 34.1
| 34.1
| 0.0 |
2007-Feb-27 Tue
| 4.59
| 4.59
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
2007-Feb-26 Mon
| ###
| ###
| 4.55
| 4.55
| 69,686
| ###
| 21.3
| 21.3
| 0.3 |
2007-Feb-23 Fri
| 4.54
| 4.7
| 4.54
| ###
| 68,951
| 318,553
| ###
| ###
| 0.0 |
2007-Feb-22 Thu
| 4.57
| ###
| 4.55
| 4.55
|
|
| 32.8
| 32.8
| 0.3 |
2007-Feb-21 Wed
| ###
| 4.74
| 4.55
| 4.57
| 1,237,872
| ###
| 31.9
| 31.9
| ### |
2007-Feb-20 Tue
| 4.47
| ###
| 4.47
| ###
|
|
| 88.8
| 88.8
| 0.0 |
2007-Feb-19 Mon
| 4.53
| ###
| 4.4
| 4.42
| 380,822
| ###
| 15.3
| 15.3
| 0.3 |
2007-Feb-16 Fri
| 4.41
| 4.55
| 4.41
| 4.54
| 160,652
| 719,720
| ###
| ###
| 0.3 |
2007-Feb-15 Thu
| 4.5
| 4.55
| 4.41
| 4.41
|
|
| ###
| ###
| ### |
2007-Feb-14 Wed
| 4.44
| 4.55
| 4.44
| 4.5
|
|
| ###
| ###
| ### |
2007-Feb-13 Tue
| 4.48
| 4.49
| 4.42
| 4.42
| 40,847
| 181,973
| 22.9
| 22.9
| 0.3 |
2007-Feb-12 Mon
| 4.49
| 4.59
| 4.41
| 4.49
| 98,545
| 443,452
| ###
| ###
| ### |
2007-Feb-09 Fri
| ###
| 4.49
| ###
| 4.49
|
|
| ###
| ###
| ### |
2007-Feb-08 Thu
| 4.24
| 4.27
| 4.2
| 4.27
|
|
| 72.4
| 72.4
| ### |
2007-Feb-07 Wed
| ###
| 4.23
| ###
| 4.2
| 815,120
| 1,723,978
| ###
| ###
| ### |
2007-Feb-06 Tue
| ###
| ###
| ###
| ###
| 251,987
| 0
| ###
| ###
| 0.0 |
2007-Feb-05 Mon
| ###
| ###
| ###
| ###
| 331,620
| 0
| 28.7
| 28.7
| 0.0 |
2007-Feb-02 Fri
| 4.2
| 4.22
| ###
| 4.2
|
|
| 65.7
| 65.7
| ### |
2007-Feb-01 Thu
| 4.25
| 4.25
| ###
| 4.25
|
|
| ###
| ###
| ### |
2007-Jan-31 Wed
| ###
| 4.25
| ###
| 4.25
|
|
| 82.0
| 82.0
| ### |
2007-Jan-30 Tue
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2007-Jan-29 Mon
| ###
| ###
| ###
| ###
| 100,288
| 0
| 71.3
| 71.3
| 0.0 |
2007-Jan-25 Thu
| 4.25
| 4.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-24 Wed
| 4.25
| 4.29
| 4.25
| 4.29
|
|
| ###
| ###
| ### |
2007-Jan-23 Tue
| 4.2
| 4.26
| ###
| 4.25
|
|
| 77.7
| 77.7
| ### |
2007-Jan-22 Mon
| 4.22
| 4.22
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
2007-Jan-19 Fri
| 4.24
| 4.27
| 4.2
| 4.21
|
|
| 25.4
| 25.4
| ### |
2007-Jan-18 Thu
| 4.25
| 4.26
| ###
| 4.24
| 158,145
| 336,848
| ###
| ###
| 0.3 |
2007-Jan-17 Wed
| ###
| 4.25
| ###
| 4.25
|
|
| ###
| ###
| ### |
2007-Jan-16 Tue
| 4.25
| 4.25
| ###
| ###
|
|
| 15.1
| 15.1
| 0.0 |
2007-Jan-15 Mon
| ###
| 4.28
| ###
| 4.22
|
|
| ###
| ###
| ### |
2007-Jan-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-10 Wed
| 4.27
| 4.27
| ###
| ###
|
|
| 13.1
| 13.1
| 0.0 |
2007-Jan-09 Tue
| ###
| 4.28
| ###
| 4.28
|
|
| ###
| ###
| 0.3 |
2007-Jan-08 Mon
| 4.22
| 4.25
| ###
| ###
| 70,656
| 150,144
| ###
| ###
| 0.0 |
2007-Jan-05 Fri
| 4.27
| 4.29
| 4.22
| 4.27
|
|
| 69.0
| 69.0
| ### |
2007-Jan-04 Thu
| 4.25
| 4.28
| 4.23
| 4.23
| 9,428
| ###
| ###
| ###
| 0.3 |
2007-Jan-03 Wed
| 4.27
| 4.29
| 4.23
| 4.29
| 51,121
| 217,775
| ###
| ###
| ### |
2007-Jan-02 Tue
| 4.24
| 4.27
| 4.24
| 4.27
| 20,282
| ###
| 71.7
| 71.7
| ### |
2006-Dec-29 Fri
| 4.29
| 4.29
| 4.24
| 4.24
|
|
| ###
| ###
| 0.3 |
2006-Dec-28 Thu
| 4.29
| 4.29
| 4.27
| 4.29
| 36,821
| ###
| ###
| ###
| ### |
2006-Dec-27 Wed
| 4.22
| 4.29
| 4.22
| 4.29
|
|
| 78.5
| 78.5
| ### |
2006-Dec-22 Fri
| 4.29
| 4.29
| 4.22
| 4.22
|
|
| ###
| ###
| ### |
2006-Dec-21 Thu
| 4.28
| 4.29
| 4.28
| 4.29
|
|
| 74.1
| 74.1
| ### |
2006-Dec-20 Wed
| 4.29
| ###
| 4.24
| 4.29
|
|
| ###
| ###
| ### |
2006-Dec-19 Tue
| 4.29
| 4.29
| 4.27
| 4.29
|
|
| 70.7
| 70.7
| ### |
2006-Dec-18 Mon
| 4.29
| 4.29
| 4.26
| 4.29
|
|
| 66.3
| 66.3
| ### |
2006-Dec-15 Fri
| 4.29
| 4.29
| 4.27
| 4.29
|
|
| ###
| ###
| ### |
2006-Dec-14 Thu
| 4.28
| ###
| 4.28
| 4.29
|
|
| ###
| ###
| ### |
2006-Dec-13 Wed
| ###
| ###
| 4.25
| 4.28
|
|
| ###
| ###
| 0.3 |
2006-Dec-12 Tue
| ###
| ###
| 4.26
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2006-Dec-11 Mon
| ###
| ###
| 4.28
| ###
|
|
| 33.9
| 33.9
| 0.0 |
2006-Dec-08 Fri
| ###
| ###
| 4.21
| 4.21
|
|
| ###
| ###
| ### |
2006-Dec-07 Thu
| 4.27
| ###
| 4.24
| 4.26
| 140,976
| ###
| 35.9
| 35.9
| 0.3 |
2006-Dec-06 Wed
| ###
| ###
| 4.26
| 4.26
|
|
| ###
| ###
| 0.3 |
2006-Dec-05 Tue
| 4.49
| 4.5
| ###
| ###
| 404,987
| 911,220
| ###
| ###
| 0.0 |
2006-Dec-04 Mon
| 4.51
| 4.55
| ###
| 4.4
|
|
| 14.9
| 14.9
| 0.3 |
2006-Dec-01 Fri
| 4.7
| 4.8
| 4.55
| 4.55
| 440,551
| 2,059,575
| ###
| ###
| 0.3 |
2006-Nov-30 Thu
| ###
| ###
| 4.5
| 4.59
| 375,188
| 844,173
| 31.0
| 31.0
| 0.3 |
2006-Nov-29 Wed
| 4.25
| 4.5
| 4.25
| 4.47
| 594,381
| ###
| ###
| ###
| ### |
2006-Nov-28 Tue
| ###
| ###
| 4.25
| 4.25
| 84,544
| 179,656
| ###
| ###
| ### |
2006-Nov-27 Mon
| 4.23
| 4.4
| 4.23
| ###
| 91,280
| 393,873
| 85.7
| 85.7
| 0.0 |
2006-Nov-24 Fri
| ###
| ###
| ###
| 4.22
| 25,928
| 0
| 76.1
| 76.1
| ### |
2006-Nov-23 Thu
| 4.2
| 4.22
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2006-Nov-22 Wed
| ###
| 4.24
| ###
| 4.2
| 59,381
| 125,887
| 61.8
| 61.8
| ### |
2006-Nov-21 Tue
| ###
| 4.2
| ###
| 4.2
|
|
| ###
| ###
| ### |
2006-Nov-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-17 Fri
| ###
| ###
| ###
| ###
| 23,276
| 0
| 66.2
| 66.2
| 0.0 |
2006-Nov-16 Thu
| ###
| ###
| ###
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2006-Nov-15 Wed
| ###
| ###
| ###
| ###
| 45,048
| 0
| 35.4
| 35.4
| 0.0 |
2006-Nov-14 Tue
| ###
| ###
| ###
| ###
| 73,281
| 0
| 64.9
| 64.9
| 0.0 |
2006-Nov-13 Mon
| ###
| ###
| ###
| ###
| 69,350
| 0
| 77.8
| 77.8
| 0.0 |
2006-Nov-10 Fri
| ###
| ###
| ###
| 4
| 113,150
| 0
| 19.6
| 19.6
| 0.3 |
2006-Nov-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-08 Wed
| ###
| ###
| 4
| ###
| 99,185
| 198,370
| 76.1
| 76.1
| 0.0 |
2006-Nov-07 Tue
| 4
| ###
| ###
| ###
| 34,254
| 0
| 79.2
| 79.2
| 0.0 |
2006-Nov-06 Mon
| ###
| ###
| ###
| 4
|
|
| 30.1
| 30.1
| 0.3 |
2006-Nov-03 Fri
| ###
| ###
| ###
| ###
| 87,557
| 0
| 76.7
| 76.7
| 0.0 |
2006-Nov-02 Thu
| ###
| ###
| ###
| ###
| 88,286
| 0
| ###
| ###
| 0.0 |
2006-Nov-01 Wed
| 4
| ###
| ###
| 4
| 165,642
| 0
| ###
| ###
| 0.3 |
2006-Oct-31 Tue
| ###
| 4
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2006-Oct-30 Mon
| ###
| 4
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2006-Oct-27 Fri
| ###
| ###
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2006-Oct-26 Thu
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-23 Mon
| 3.86
| ###
| 3.82
| ###
|
|
| 94.7
| 94.7
| 0.0 |
2006-Oct-20 Fri
| 3.88
| 3.88
| 3.84
| 3.84
| 27,220
| ###
| 21.3
| 21.3
| 0.3 |
2006-Oct-19 Thu
| ###
| ###
| 3.86
| ###
| 77,620
| ###
| ###
| ###
| 0.0 |
2006-Oct-18 Wed
| 3.87
| ###
| 3.84
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-17 Tue
| ###
| ###
| 3.85
| 3.85
|
|
| 26.8
| 26.8
| 0.3 |
2006-Oct-16 Mon
| 3.85
| 3.89
| 3.85
| 3.86
|
|
| ###
| ###
| 0.3 |
2006-Oct-13 Fri
| 3.88
| 3.89
| 3.82
| 3.88
|
|
| ###
| ###
| 0.3 |
2006-Oct-12 Thu
| ###
| ###
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-11 Wed
| 3.82
| ###
| 3.82
| ###
| 295,150
| ###
| ###
| ###
| 0.0 |
2006-Oct-10 Tue
| 3.76
| 3.87
| 3.76
| 3.82
| 276,050
| ###
| 78.4
| 78.4
| 0.3 |
2006-Oct-09 Mon
| 3.76
| 3.79
| 3.7
| 3.76
| 196,326
| 735,240
| ###
| ###
| 0.3 |
2006-Oct-06 Fri
| 3.75
| 3.79
| 3.75
| 3.76
| 53,670
| ###
| 65.9
| 65.9
| 0.3 |
2006-Oct-05 Thu
| 3.8
| 3.8
| ###
| ###
| 135,128
| 256,743
| ###
| ###
| 0.0 |
2006-Oct-04 Wed
| 3.8
| 3.8
| 3.75
| 3.8
| 68,182
| 257,387
| 68.8
| 68.8
| ### |
2006-Oct-03 Tue
| 3.8
| 3.8
| 3.8
| 3.8
| 10,350
| ###
| 69.7
| 69.7
| ### |
2006-Oct-02 Mon
| 3.8
| 3.8
| 3.76
| 3.8
|
|
| 63.4
| 63.4
| ### |
2006-Sep-29 Fri
| 3.76
| ###
| 3.76
| 3.8
|
|
| 71.2
| 71.2
| ### |
2006-Sep-28 Thu
| 3.82
| 3.82
| 3.76
| 3.76
| 23,152
| 87,746
| ###
| ###
| 0.3 |
2006-Sep-27 Wed
| 3.82
| 3.84
| 3.82
| 3.82
| 39,255
| 150,346
| ###
| ###
| 0.3 |
2006-Sep-26 Tue
| 3.8
| 3.8
| 3.76
| 3.77
| 250,745
| ###
| 27.9
| 27.9
| ### |
2006-Sep-25 Mon
| 3.8
| 3.81
| 3.79
| 3.8
|
|
| ###
| ###
| ### |
2006-Sep-22 Fri
| 3.77
| 3.85
| 3.77
| 3.77
|
|
| ###
| ###
| ### |
2006-Sep-21 Thu
| 3.81
| 3.89
| 3.75
| 3.8
| 288,886
| 1,103,544
| ###
| ###
| ### |
2006-Sep-20 Wed
| ###
| ###
| 3.88
| 3.89
| 98,229
| ###
| 35.6
| 35.6
| 0.3 |
2006-Sep-19 Tue
| 3.88
| ###
| 3.88
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2006-Sep-18 Mon
| ###
| ###
| 3.87
| 3.87
| 188,084
| 363,942
| 23.0
| 23.0
| ### |
2006-Sep-15 Fri
| 3.78
| ###
| 3.7
| ###
|
|
| 89.4
| 89.4
| 0.0 |
2006-Sep-14 Thu
| 3.73
| 3.75
| 3.73
| 3.73
|
|
| 60.8
| 60.8
| ### |
2006-Sep-13 Wed
| 3.73
| 3.74
| ###
| 3.73
| 78,650
| 147,075
| ###
| ###
| ### |
2006-Sep-12 Tue
| ###
| 3.78
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2006-Sep-11 Mon
| 3.7
| 3.72
| ###
| 3.72
| 236,041
| ###
| 83.5
| 83.5
| 0.3 |
2006-Sep-08 Fri
| ###
| 3.7
| ###
| ###
| 149,188
| ###
| 30.3
| 30.3
| 0.0 |
2006-Sep-07 Thu
| 3.79
| 3.79
| ###
| ###
|
|
| 7.9
| 7.9
| 0.0 |
2006-Sep-06 Wed
| 3.8
| 3.81
| 3.75
| 3.81
|
|
| 71.4
| 71.4
| 0.3 |
2006-Sep-05 Tue
| 3.74
| 3.8
| 3.74
| 3.8
|
|
| ###
| ###
| ### |
2006-Sep-04 Mon
| ###
| 3.74
| ###
| 3.74
|
|
| 89.7
| 89.7
| 0.3 |
2006-Sep-01 Fri
| ###
| ###
| ###
| ###
|
|
| 35.4
| 35.4
| 0.0 |
2006-Aug-31 Thu
| 3.57
| ###
| 3.57
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-30 Wed
| 3.57
| 3.59
| 3.57
| 3.58
| 125,988
| ###
| ###
| ###
| 0.3 |
2006-Aug-29 Tue
| ###
| ###
| 3.55
| 3.57
| 210,529
| 373,688
| 10.6
| 10.6
| 0.3 |
2006-Aug-28 Mon
| 3.85
| ###
| 3.55
| 3.7
|
|
| 7.7
| 7.7
| 0.3 |
2006-Aug-25 Fri
| 3.87
| 3.89
| 3.81
| 3.85
|
|
| ###
| ###
| 0.3 |
2006-Aug-24 Thu
| 3.88
| ###
| 3.83
| 3.84
|
|
| ###
| ###
| 0.3 |
2006-Aug-23 Wed
| 3.77
| 3.88
| 3.75
| 3.88
|
|
| 88.0
| 88.0
| 0.3 |
2006-Aug-22 Tue
| 3.75
| 3.79
| 3.74
| 3.77
|
|
| 73.4
| 73.4
| ### |
2006-Aug-21 Mon
| 3.72
| 3.77
| 3.72
| 3.75
| 415,844
| ###
| 75.9
| 75.9
| 0.3 |
2006-Aug-18 Fri
| 3.71
| 3.76
| 3.71
| 3.73
|
|
| ###
| ###
| ### |
2006-Aug-17 Thu
| ###
| 3.75
| ###
| 3.7
|
|
| 75.3
| 75.3
| 0.3 |
2006-Aug-16 Wed
| ###
| ###
| 3.59
| ###
|
|
| 40.5
| 40.5
| 0.0 |
2006-Aug-15 Tue
| 3.78
| 3.79
| ###
| 3.72
|
|
| 27.1
| 27.1
| 0.3 |
2006-Aug-14 Mon
| 3.75
| 3.8
| ###
| 3.8
|
|
| 80.6
| 80.6
| ### |
2006-Aug-11 Fri
| ###
| 3.8
| ###
| 3.75
|
|
| ###
| ###
| 0.3 |
2006-Aug-10 Thu
| ###
| 3.75
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2006-Aug-09 Wed
| 3.59
| ###
| 3.56
| ###
| 793,187
| 1,411,872
| ###
| ###
| 0.0 |
2006-Aug-08 Tue
| 3.58
| ###
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-07 Mon
| ###
| ###
| 3.56
| 3.57
|
|
| 14.9
| 14.9
| 0.3 |
2006-Aug-04 Fri
| 3.51
| ###
| 3.51
| ###
| 68,159
| ###
| ###
| ###
| 0.0 |
2006-Aug-03 Thu
| ###
| ###
| 3.52
| 3.55
| 321,756
| ###
| ###
| ###
| ### |
2006-Aug-02 Wed
| 3.74
| 3.74
| ###
| ###
| 263,659
| 493,042
| 22.5
| 22.5
| 0.0 |
2006-Aug-01 Tue
| 3.79
| 3.79
| 3.72
| 3.75
| 70,246
| 263,773
| 27.8
| 27.8
| 0.3 |
2006-Jul-31 Mon
| 3.78
| 3.8
| 3.72
| 3.8
|
|
| 73.3
| 73.3
| ### |
2006-Jul-28 Fri
| 3.81
| 3.82
| 3.75
| 3.78
| 62,384
| 236,123
| 29.1
| 29.1
| 0.3 |
2006-Jul-27 Thu
| 3.8
| 3.82
| 3.74
| 3.82
|
|
| 62.2
| 62.2
| 0.3 |
2006-Jul-26 Wed
| 3.86
| ###
| 3.73
| 3.8
|
|
| ###
| ###
| ### |
2006-Jul-25 Tue
| 3.83
| 3.85
| 3.76
| 3.82
|
|
| 35.4
| 35.4
| 0.3 |
2006-Jul-24 Mon
| 3.52
| ###
| 3.52
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-21 Fri
| 3.55
| 3.59
| 3.46
| 3.51
|
|
| ###
| ###
| ### |
2006-Jul-20 Thu
| 3.56
| ###
| 3.5
| 3.55
| 268,241
| 469,421
| 34.0
| 34.0
| ### |
2006-Jul-19 Wed
| ###
| ###
| 3.45
| 3.45
|
|
| 6.3
| 6.3
| ### |
2006-Jul-18 Tue
| ###
| 3.75
| ###
| ###
| 608,677
| ###
| 74.8
| 74.8
| 0.0 |
2006-Jul-17 Mon
| 3.86
| 3.86
| ###
| ###
|
|
| 4.8
| 4.8
| 0.0 |
2006-Jul-14 Fri
| 3.81
| ###
| 3.8
| 3.86
| 398,171
| 756,524
| 85.3
| 85.3
| 0.3 |
2006-Jul-13 Thu
| ###
| ###
| ###
| ###
| 973,382
| 0
| ###
| ###
| 0.0 |
2006-Jul-12 Wed
| 3.55
| 3.7
| 3.55
| ###
| 551,140
| 1,997,882
| 78.7
| 78.7
| 0.0 |
2006-Jul-11 Tue
| ###
| 3.53
| ###
| 3.53
| 446,450
| 787,984
| 94.2
| 94.2
| 0.3 |
2006-Jul-10 Mon
| ###
| ###
| ###
| ###
| 302,258
| 0
| 67.4
| 67.4
| 0.0 |
2006-Jul-07 Fri
| ###
| ###
| ###
| ###
| 139,054
| 0
| ###
| ###
| 0.0 |
2006-Jul-06 Thu
| ###
| ###
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-05 Wed
| 3.26
| ###
| 3.26
| ###
| 313,253
| ###
| ###
| ###
| 0.0 |
2006-Jul-04 Tue
| 3.26
| 3.28
| 3.26
| 3.26
| 345,950
| 1,131,256
| 67.8
| 67.8
| 0.2 |
2006-Jul-03 Mon
| 3.25
| 3.27
| 3.22
| 3.26
| 1,691,887
| 5,490,173
| ###
| ###
| 0.2 |
2006-Jun-30 Fri
| 3.24
| ###
| 3.24
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-27 Tue
| 3.22
| 3.23
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2006-Jun-26 Mon
| 3.27
| 3.27
| 3.23
| 3.23
| 152,874
| 496,840
| 29.8
| 29.8
| ### |
2006-Jun-23 Fri
| 3.29
| ###
| 3.25
| 3.25
| 327,975
| 532,959
| 27.2
| 27.2
| 0.2 |
2006-Jun-22 Thu
| ###
| ###
| 3.24
| 3.29
| 425,578
| ###
| ###
| ###
| ### |
2006-Jun-21 Wed
| ###
| ###
| 3.27
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2006-Jun-20 Tue
| ###
| ###
| ###
| ###
| 378,326
| 0
| ###
| ###
| 0.0 |
2006-Jun-19 Mon
| ###
| ###
| ###
| ###
| 194,773
| 0
| 35.6
| 35.6
| 0.0 |
2006-Jun-16 Fri
| ###
| 3.43
| ###
| ###
| 134,046
| 229,888
| ###
| ###
| 0.0 |
2006-Jun-15 Thu
| 3.43
| 3.46
| ###
| ###
| 405,885
| 702,181
| ###
| ###
| 0.0 |
2006-Jun-14 Wed
| 3.23
| 3.43
| 3.23
| 3.43
|
|
| ###
| ###
| 0.2 |
2006-Jun-13 Tue
| 3.25
| ###
| 3.25
| ###
|
|
| 91.8
| 91.8
| 0.0 |
2006-Jun-09 Fri
| ###
| 3.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-08 Thu
| 3.45
| 3.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-07 Wed
| ###
| 3.55
| ###
| 3.45
| 2,084,342
| ###
| ###
| ###
| ### |
2006-Jun-06 Tue
| 3.4
| 3.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-05 Mon
| ###
| 3.46
| 3.2
| 3.46
| 5,675,585
| ###
| ###
| ###
| 0.2 |
2006-Jun-02 Fri
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|