| Subject |
|
Member |
Date and Time ↑ |
Msg. |
| C: 8.70 | O: 8.66 | H: 8.78 | L: 8.53 | V: 1,178,562 |
| Mon - 04:00 PM | | C: 8.47 | O: 8.45 | H: 8.52 | L: 8.37 | V: 1,162,165 |
| Thu - 04:00 PM | | C: 8.49 | O: 8.29 | H: 8.64 | L: 8.22 | V: 1,942,634 |
| Wed - 04:00 PM | | C: 8.18 | O: 8.46 | H: 8.62 | L: 8.16 | V: 1,907,201 |
| Aug 31 - 04:00 PM | | C: 8.57 | O: 8.46 | H: 8.61 | L: 8.46 | V: 1,044,136 |
| Aug 30 - 04:00 PM | | C: 8.47 | O: 8.55 | H: 8.60 | L: 8.40 | V: 1,175,238 |
| Aug 27 - 04:00 PM | | C: 8.45 | O: 8.55 | H: 8.69 | L: 8.45 | V: 1,199,805 |
| Aug 26 - 04:00 PM | | C: 8.50 | O: 8.33 | H: 8.53 | L: 8.18 | V: 1,052,991 |
| Aug 25 - 04:00 PM | | C: 8.45 | O: 8.41 | H: 8.57 | L: 8.32 | V: 809,802 |
| Aug 24 - 04:00 PM | | C: 8.60 | O: 8.58 | H: 8.72 | L: 8.41 | V: 1,124,057 |
| Aug 23 - 04:00 PM | | C: 8.57 | O: 8.62 | H: 8.65 | L: 8.42 | V: 2,794,059 |
| Aug 20 - 04:00 PM | | C: 8.69 | O: 8.96 | H: 9.05 | L: 8.69 | V: 1,566,933 |
| Aug 19 - 04:00 PM | | C: 8.98 | O: 9.09 | H: 9.14 | L: 8.97 | V: 787,949 |
| Aug 18 - 04:00 PM | | C: 9.01 | O: 9.12 | H: 9.14 | L: 8.97 | V: 806,274 |
| Aug 17 - 04:00 PM | | C: 9.01 | O: 8.87 | H: 9.14 | L: 8.75 | V: 799,062 |
| Aug 16 - 04:00 PM | | C: 8.95 | O: 8.98 | H: 9.00 | L: 8.82 | V: 1,853,929 |
| Aug 13 - 04:00 PM | | C: 9.01 | O: 9.12 | H: 9.12 | L: 8.91 | V: 1,103,202 |
| Aug 12 - 04:00 PM | | C: 9.13 | O: 9.30 | H: 9.31 | L: 9.11 | V: 1,237,889 |
| Aug 11 - 04:00 PM | | C: 9.44 | O: 9.50 | H: 9.55 | L: 9.37 | V: 1,179,619 |
| Aug 10 - 04:00 PM | | C: 9.63 | O: 9.62 | H: 9.65 | L: 9.51 | V: 926,056 |
| Aug 09 - 04:00 PM | | C: 9.51 | O: 9.54 | H: 9.65 | L: 9.37 | V: 1,004,116 |
| Aug 06 - 04:00 PM | | C: 9.63 | O: 9.58 | H: 9.68 | L: 9.52 | V: 1,264,317 |
| Aug 05 - 04:00 PM | | C: 9.63 | O: 9.55 | H: 9.65 | L: 9.49 | V: 1,841,985 |
| Aug 04 - 04:00 PM | | C: 9.54 | O: 9.21 | H: 9.58 | L: 9.19 | V: 2,616,550 |
| Aug 03 - 04:00 PM | | C: 9.26 | O: 9.44 | H: 9.46 | L: 9.17 | V: 2,837,501 |
| Aug 02 - 04:00 PM | | C: 9.32 | O: 9.52 | H: 9.58 | L: 9.28 | V: 3,876,742 |
| Jul 30 - 04:00 PM | | C: 9.61 | O: 10.38 | H: 10.40 | L: 9.57 | V: 8,874,658 |
| Jul 29 - 04:00 PM | | C: 11.49 | O: 11.87 | H: 12.02 | L: 11.42 | V: 2,073,946 |
| Jul 28 - 04:00 PM | | C: 11.92 | O: 12.12 | H: 12.15 | L: 11.87 | V: 1,010,280 |
| Jul 27 - 04:00 PM | | C: 12.08 | O: N/A | H: 12.08 | L: 11.73 | V: 1,768,057 |
| Jul 26 - 04:00 PM | | C: 11.78 | O: 11.41 | H: 11.79 | L: 11.41 | V: 1,088,205 |
| Jul 23 - 04:00 PM | | C: 11.49 | O: 11.44 | H: 11.52 | L: 11.34 | V: 1,174,612 |
| Jul 22 - 04:00 PM | | C: 11.20 | O: 11.47 | H: 11.50 | L: 11.14 | V: 1,065,643 |
| Jul 21 - 04:00 PM | | C: 11.41 | O: 11.24 | H: 11.45 | L: 11.13 | V: 955,650 |
| Jul 20 - 04:00 PM | | C: 11.41 | O: 11.28 | H: 11.43 | L: 11.24 | V: 722,193 |
| Jul 19 - 04:00 PM | | C: 11.29 | O: 11.46 | H: 11.54 | L: 11.23 | V: 1,530,299 |
| Jul 16 - 04:00 PM | | C: 11.63 | O: 11.59 | H: 11.70 | L: 11.42 | V: 978,255 |
| Jul 15 - 04:00 PM | | C: 11.57 | O: 11.33 | H: 11.67 | L: 11.25 | V: 1,916,836 |
| Jul 14 - 04:00 PM | | C: 11.36 | O: 10.72 | H: 11.40 | L: 10.70 | V: 2,213,681 |
| Jul 13 - 04:00 PM | | C: 10.65 | O: 10.60 | H: 10.79 | L: 10.49 | V: 778,916 |
| Jul 12 - 04:00 PM | | C: 10.63 | O: 10.50 | H: 10.63 | L: 10.48 | V: 734,366 |
| Jul 09 - 04:00 PM | | C: 10.58 | O: 10.31 | H: 10.61 | L: 10.20 | V: 1,703,233 |
| Jul 08 - 04:00 PM | | C: 10.24 | O: 10.00 | H: 10.28 | L: 10.00 | V: 1,185,476 |
| Jul 07 - 04:00 PM | | C: 9.95 | O: 10.18 | H: 10.25 | L: 9.88 | V: 1,445,463 |
| Jul 06 - 04:00 PM | | C: 10.08 | O: N/A | H: 10.25 | L: 10.04 | V: 1,452,003 |
| Jul 05 - 04:00 PM | | C: 10.08 | O: N/A | H: 10.25 | L: 10.04 | V: 1,452,003 |
| Jul 02 - 04:00 PM | | C: 10.18 | O: 10.19 | H: 10.32 | L: 9.85 | V: 2,353,596 |
| Jul 01 - 04:00 PM | | C: 10.19 | O: 10.18 | H: 10.43 | L: 10.12 | V: 2,208,458 |
| Jun 30 - 04:00 PM | | C: 10.21 | O: 10.37 | H: 10.49 | L: 10.11 | V: 1,724,503 |
| Jun 29 - 04:00 PM | | C: 10.56 | O: 10.63 | H: 10.73 | L: 10.48 | V: 903,906 |
| Jun 28 - 04:00 PM | | C: 10.65 | O: 10.51 | H: 10.68 | L: 10.34 | V: 1,748,095 |
| Jun 25 - 04:00 PM | | C: 10.42 | O: 10.69 | H: 10.70 | L: 10.40 | V: 915,291 |
| Jun 24 - 04:00 PM | | C: 10.72 | O: 10.71 | H: 10.83 | L: 10.52 | V: 1,052,226 |
| Jun 23 - 04:00 PM | | C: 10.73 | O: 10.98 | H: 11.15 | L: 10.70 | V: 1,069,294 |
| Jun 22 - 04:00 PM | | C: 10.92 | O: N/A | H: 11.23 | L: 10.88 | V: 1,041,443 |
| Jun 21 - 04:00 PM | | C: 10.96 | O: 11.02 | H: 11.11 | L: 10.95 | V: 1,716,473 |
| Jun 18 - 04:00 PM | | C: 11.01 | O: 11.11 | H: 11.16 | L: 10.89 | V: 1,509,193 |
| Jun 17 - 04:00 PM | | C: 11.00 | O: 11.12 | H: 11.19 | L: 10.96 | V: 1,753,027 |
| Jun 16 - 04:00 PM | | C: 11.22 | O: 10.97 | H: 11.26 | L: 10.84 | V: 1,694,476 |
| Jun 15 - 04:00 PM | | C: 10.83 | O: 10.91 | H: 11.15 | L: 10.81 | V: 2,367,661 |
| Jun 14 - 04:00 PM | | C: 10.59 | O: 10.33 | H: 10.60 | L: 10.23 | V: 1,073,745 |
| Jun 11 - 04:00 PM | | C: 10.40 | O: 10.33 | H: 10.58 | L: 10.21 | V: 1,657,663 |
| Jun 10 - 04:00 PM | | C: 10.31 | O: 10.32 | H: 10.60 | L: 10.26 | V: 1,791,623 |
| Jun 09 - 04:00 PM | | C: 10.33 | O: 10.36 | H: 10.39 | L: 10.11 | V: 2,495,924 |
| Jun 08 - 04:00 PM | | C: 10.27 | O: 10.52 | H: 10.75 | L: 10.26 | V: 2,305,133 |
| Jun 07 - 04:00 PM | | C: 10.50 | O: 10.80 | H: 10.89 | L: 10.48 | V: 1,688,631 |
| Jun 04 - 04:00 PM | | C: 11.08 | O: 10.98 | H: 11.14 | L: 10.87 | V: 1,103,520 |
| Jun 03 - 04:00 PM | | C: 10.93 | O: 10.87 | H: 10.93 | L: 10.74 | V: 1,698,784 |
| Jun 02 - 04:00 PM | | C: 10.75 | O: 10.89 | H: 11.05 | L: 10.75 | V: 2,067,206 |
| Jun 01 - 04:00 PM | | C: 10.97 | O: 11.02 | H: 11.17 | L: 10.92 | V: 2,178,437 |
| May 31 - 04:00 PM | | C: 10.97 | O: 11.02 | H: 11.17 | L: 10.92 | V: 2,178,437 |
| May 28 - 04:00 PM | | C: 10.99 | O: 11.04 | H: 11.10 | L: 10.92 | V: 2,363,653 |
| May 27 - 04:00 PM | | C: 10.73 | O: 11.04 | H: 11.20 | L: 10.69 | V: 2,426,654 |
| May 26 - 04:00 PM | | C: 10.96 | O: 11.08 | H: 11.18 | L: 10.93 | V: 1,271,648 |
| May 24 - 04:00 PM | | C: 11.03 | O: 10.94 | H: 11.24 | L: 10.86 | V: 2,877,348 |
| May 21 - 04:00 PM | | C: 11.04 | O: 11.36 | H: 11.44 | L: 11.03 | V: 2,112,068 |
| May 20 - 04:00 PM | | C: 11.52 | O: 11.46 | H: 11.62 | L: 11.27 | V: 1,704,278 |
| May 19 - 04:00 PM | | C: 11.50 | O: 11.80 | H: 11.83 | L: 11.43 | V: 1,277,733 |
| May 18 - 04:00 PM | | C: 11.71 | O: 11.82 | H: 11.96 | L: 11.44 | V: 2,680,405 |
| May 17 - 04:00 PM | | C: 11.67 | O: 11.80 | H: 11.82 | L: 11.51 | V: 1,725,417 |
| May 14 - 04:00 PM | | C: 11.80 | O: 12.03 | H: 12.06 | L: 11.71 | V: 1,957,860 |
| May 13 - 04:00 PM | | C: 12.01 | O: 11.99 | H: 12.24 | L: 11.92 | V: 1,358,716 |
| May 12 - 04:00 PM | | C: 11.89 | O: 11.70 | H: 12.09 | L: 11.65 | V: 921,416 |
| May 11 - 04:00 PM | | C: 11.80 | O: 12.09 | H: 12.22 | L: 11.72 | V: 1,917,070 |
| May 10 - 04:00 PM | | C: 11.50 | O: 11.70 | H: 11.80 | L: 11.33 | V: 3,033,157 |
| May 07 - 04:00 PM | | C: 11.80 | O: 12.04 | H: 12.12 | L: 11.00 | V: 3,282,774 |
| May 06 - 04:00 PM | | C: 12.13 | O: 12.17 | H: 12.33 | L: 12.01 | V: 1,503,180 |
| May 05 - 04:00 PM | | C: 12.24 | O: 12.39 | H: 12.42 | L: 12.19 | V: 2,158,627 |
| May 04 - 04:00 PM | | C: 12.52 | O: 12.44 | H: 12.67 | L: 12.31 | V: 1,333,038 |
| May 03 - 04:00 PM | | C: 12.27 | O: 12.55 | H: 12.63 | L: 12.27 | V: 1,908,543 |
| Apr 30 - 04:00 PM | | C: 12.58 | O: 12.48 | H: 12.59 | L: 12.39 | V: 2,016,429 |
| Apr 29 - 04:00 PM | | C: 12.44 | O: 12.24 | H: 12.56 | L: 12.18 | V: 3,353,859 |
| Apr 28 - 04:00 PM | | C: 12.38 | O: 12.71 | H: 12.77 | L: 12.35 | V: 2,095,082 |
| Apr 27 - 04:00 PM | | C: 12.74 | O: 12.65 | H: 12.85 | L: 12.53 | V: 1,268,625 |
| Apr 26 - 04:00 PM | | C: 12.60 | O: 12.80 | H: 12.82 | L: 12.50 | V: 2,270,582 |
| Apr 23 - 04:00 PM | | C: 12.77 | O: 12.78 | H: 12.90 | L: 12.55 | V: 2,813,849 |
| Apr 22 - 04:00 PM | | C: 12.85 | O: 12.94 | H: 13.03 | L: 12.74 | V: 1,379,540 |
| Apr 21 - 04:00 PM | | C: 12.96 | O: 12.84 | H: 13.03 | L: 12.79 | V: 1,112,891 |
| Apr 20 - 04:00 PM | | C: 12.80 | O: 12.76 | H: 12.92 | L: 12.64 | V: 1,412,818 |
| Apr 19 - 04:00 PM | | C: 12.80 | O: 12.59 | H: 12.86 | L: 12.45 | V: 2,264,520 |
| Apr 16 - 04:00 PM | | C: 12.60 | O: 12.75 | H: 12.77 | L: 12.40 | V: 2,004,247 |
| Apr 15 - 04:00 PM | | C: 12.78 | O: 12.49 | H: 12.79 | L: 12.43 | V: 797,028 |
| Apr 14 - 04:00 PM | | C: 12.41 | O: 12.33 | H: 12.43 | L: 12.25 | V: 599,025 |
| Apr 13 - 04:00 PM | | C: 12.36 | O: 12.44 | H: 12.49 | L: 12.24 | V: 2,227,502 |
| Apr 12 - 04:00 PM | | C: 12.45 | O: 12.44 | H: 12.47 | L: 12.35 | V: 730,283 |
| Apr 09 - 04:00 PM | | C: 12.39 | O: 12.53 | H: 12.64 | L: 12.37 | V: 2,334,773 |
| Apr 08 - 04:00 PM | | C: 12.58 | O: 12.30 | H: 12.63 | L: 12.24 | V: 1,419,336 |
| Apr 07 - 04:00 PM | | C: 12.32 | O: 12.06 | H: 12.33 | L: 11.97 | V: 815,344 |
| Apr 05 - 04:00 PM | | C: 11.97 | O: 12.06 | H: 12.22 | L: 11.90 | V: 1,703,137 |
| Apr 02 - 04:00 PM | | C: 11.97 | O: 12.06 | H: 12.22 | L: 11.90 | V: 1,701,989 |
| Apr 01 - 04:00 PM | | C: 12.01 | O: 12.12 | H: 12.23 | L: 11.97 | V: 1,463,662 |
| Mar 31 - 04:00 PM | | C: 12.15 | O: 12.23 | H: 12.28 | L: 11.98 | V: 945,266 |
| Mar 30 - 04:00 PM | | C: 12.24 | O: 12.21 | H: 12.27 | L: 12.16 | V: 938,168 |
| Mar 29 - 04:00 PM | | C: 12.17 | O: 12.12 | H: 12.28 | L: 12.09 | V: 1,057,445 |
| Mar 26 - 04:00 PM | | C: 12.16 | O: 12.52 | H: 12.90 | L: 12.15 | V: 1,827,484 |
| Mar 25 - 04:00 PM | | C: 12.51 | O: 12.18 | H: 12.63 | L: 12.09 | V: 2,347,007 |
| Mar 24 - 04:00 PM | | C: 12.24 | O: 12.24 | H: 12.37 | L: 12.05 | V: 1,111,027 |
| Mar 23 - 04:00 PM | | C: 12.17 | O: 11.94 | H: 12.19 | L: 11.92 | V: 1,433,880 |
| Mar 22 - 04:00 PM | | C: 12.02 | O: 12.26 | H: 12.33 | L: 11.98 | V: 1,731,438 |
| Mar 19 - 04:00 PM | | C: 12.26 | O: 12.29 | H: 12.33 | L: 12.15 | V: 1,140,319 |
| Mar 18 - 04:00 PM | | C: 12.27 | O: 12.24 | H: 12.32 | L: 12.11 | V: 1,040,855 |
| Mar 17 - 04:00 PM | | C: 12.24 | O: 12.14 | H: 12.26 | L: 12.07 | V: 1,117,253 |
| Mar 16 - 04:00 PM | | C: 12.15 | O: 12.29 | H: 12.34 | L: 12.02 | V: 1,359,241 |
| Mar 15 - 04:00 PM | | C: 12.25 | O: 12.54 | H: 12.60 | L: 12.17 | V: 2,421,237 |
| Mar 12 - 04:00 PM | | C: 12.40 | O: 12.07 | H: 12.42 | L: 12.04 | V: 1,604,946 |
| Mar 11 - 04:00 PM | | C: 12.17 | O: 12.10 | H: 12.25 | L: 11.99 | V: 1,797,268 |
| Mar 10 - 04:00 PM | | C: 12.05 | O: 12.00 | H: 12.69 | L: 11.96 | V: 5,395,151 |
| Mar 09 - 04:00 PM | | C: 11.42 | O: 11.48 | H: 11.63 | L: 11.40 | V: 1,376,641 |
| Mar 08 - 04:00 PM | | C: 11.43 | O: 11.16 | H: 11.59 | L: 11.33 | V: 2,017,435 |
| Mar 05 - 04:00 PM | | C: 11.35 | O: 11.05 | H: 11.38 | L: 10.94 | V: 2,740,035 |
| Mar 04 - 04:00 PM | | C: 11.11 | O: 10.90 | H: 11.23 | L: 10.90 | V: 1,941,617 |
| Mar 03 - 04:00 PM | | C: 10.89 | O: 10.45 | H: 11.02 | L: 10.43 | V: 2,424,363 |
| Mar 02 - 04:00 PM | | C: 10.51 | O: 10.37 | H: 10.60 | L: 10.35 | V: 1,475,878 |
| Mar 01 - 04:00 PM | | C: 10.32 | O: 10.06 | H: 10.37 | L: 10.02 | V: 1,075,126 |
| Feb 26 - 04:00 PM | | C: 10.16 | O: 10.09 | H: 10.17 | L: 10.00 | V: 1,053,363 |
| Feb 25 - 04:00 PM | | C: 10.28 | O: 10.20 | H: 10.44 | L: 10.20 | V: 917,666 |
| Feb 24 - 04:00 PM | | C: 10.22 | O: 10.35 | H: 10.41 | L: 10.18 | V: 1,180,939 |
| Feb 23 - 04:00 PM | | C: 10.42 | O: 10.32 | H: 10.42 | L: 10.20 | V: 924,180 |
| Feb 22 - 04:00 PM | | C: 10.33 | O: 10.20 | H: 10.35 | L: 10.13 | V: 955,481 |
| Feb 18 - 04:00 PM | | C: 10.26 | O: 10.35 | H: 10.35 | L: 10.19 | V: 1,093,480 |
| Feb 17 - 04:00 PM | | C: 10.28 | O: 10.32 | H: 10.40 | L: 10.19 | V: 1,467,724 |
| Feb 16 - 04:00 PM | | C: 10.31 | O: 10.01 | H: 10.31 | L: 9.94 | V: 2,600,352 |
| Feb 15 - 04:00 PM | | C: 10.31 | O: 10.01 | H: 10.31 | L: 9.94 | V: 2,600,352 |
| Feb 12 - 04:00 PM | | C: 10.13 | O: 9.59 | H: 10.23 | L: 9.50 | V: 4,681,244 |
| Feb 11 - 04:00 PM | | C: 9.69 | O: 9.73 | H: 9.74 | L: 9.47 | V: 2,162,674 |
| Feb 10 - 04:00 PM | | C: 9.70 | O: 9.72 | H: 9.86 | L: 9.65 | V: 1,882,237 |
| Feb 09 - 04:00 PM | | C: 9.61 | O: 9.64 | H: 9.72 | L: 9.47 | V: 1,500,808 |
| Feb 08 - 04:00 PM | | C: 9.55 | O: 9.73 | H: 9.74 | L: 9.39 | V: 2,168,026 |
| Feb 05 - 04:00 PM | | C: 9.57 | O: 10.07 | H: 10.11 | L: 9.48 | V: 2,057,987 |
| Feb 04 - 04:00 PM | | C: 10.16 | O: 10.19 | H: 10.26 | L: 10.00 | V: 1,152,618 |
| Feb 03 - 04:00 PM | | C: 10.21 | O: 10.25 | H: 10.39 | L: 10.14 | V: 999,568 |
| Feb 02 - 04:00 PM | | C: 10.29 | O: 10.06 | H: 10.31 | L: 10.01 | V: 1,187,216 |
| Feb 01 - 04:00 PM | | C: 10.04 | O: 10.30 | H: 10.40 | L: 10.00 | V: 1,098,175 |
| Jan 29 - 04:00 PM | | C: 10.20 | O: 10.47 | H: 10.49 | L: 9.94 | V: 1,489,596 |
| Jan 28 - 04:00 PM | | C: 10.49 | O: 10.39 | H: 10.50 | L: 10.25 | V: 1,194,811 |
| Jan 27 - 04:00 PM | | C: 10.42 | O: 10.78 | H: 10.79 | L: 10.40 | V: 1,214,932 |
| Jan 26 - 04:00 PM | | C: 10.81 | O: 10.88 | H: 10.99 | L: 10.65 | V: 916,609 |
| Jan 25 - 04:00 PM | | C: 10.82 | O: 11.19 | H: 11.27 | L: 10.76 | V: 1,493,328 |
| Jan 22 - 04:00 PM | | C: 11.21 | O: 11.31 | H: 11.39 | L: 11.10 | V: 1,768,889 |
| Jan 21 - 04:00 PM | | C: 11.19 | O: 11.36 | H: 11.36 | L: 11.07 | V: 1,621,829 |
| Jan 20 - 04:00 PM | | C: 11.41 | O: 11.34 | H: 11.46 | L: 11.19 | V: 1,276,393 |
| Jan 19 - 04:00 PM | | C: 11.19 | O: 11.68 | H: 11.78 | L: 11.11 | V: 1,966,721 |
| Jan 18 - 04:00 PM | | C: 11.53 | O: 11.46 | H: 11.58 | L: 11.46 | V: 1,777,244 |
| Jan 14 - 04:00 PM | | C: 11.44 | O: 11.58 | H: 11.73 | L: 11.31 | V: 3,158,440 |
| Jan 13 - 04:00 PM | | C: 10.80 | O: 10.78 | H: 10.84 | L: 10.68 | V: 1,269,891 |
| Jan 12 - 04:00 PM | | C: 10.85 | O: 10.80 | H: 10.92 | L: 10.73 | V: 1,510,316 |
| Jan 11 - 04:00 PM | | C: 10.70 | O: 10.77 | H: 10.83 | L: 10.67 | V: 1,210,390 |
| Jan 08 - 04:00 PM | | C: 10.79 | O: 11.11 | H: 11.11 | L: 10.69 | V: 1,731,087 |
| Jan 07 - 04:00 PM | | C: 11.00 | O: 11.23 | H: 11.28 | L: 10.91 | V: 1,992,347 |
| Jan 06 - 04:00 PM | | C: 11.27 | O: 11.45 | H: 11.52 | L: 11.23 | V: 2,437,533 |
| Jan 05 - 04:00 PM | | C: 11.42 | O: 11.62 | H: 11.73 | L: 11.25 | V: 3,595,127 |
| Jan 04 - 04:00 PM | | C: 11.43 | O: 11.49 | H: 11.62 | L: 11.34 | V: 1,137,236 |
| Dec 31, 2009 - 04:00 PM | | C: 11.48 | O: 11.30 | H: 11.48 | L: 11.21 | V: 1,130,252 |
| Dec 30, 2009 - 04:00 PM | | C: 11.26 | O: 11.39 | H: 11.44 | L: 11.21 | V: 472,100 |
| Dec 29, 2009 - 04:00 PM | | C: 11.35 | O: 11.47 | H: 11.50 | L: 11.30 | V: 550,474 |
| Dec 28, 2009 - 04:00 PM | | C: 11.40 | O: 11.43 | H: 11.60 | L: 11.40 | V: 224,513 |
| Dec 24, 2009 - 04:00 PM | | C: 11.49 | O: 11.18 | H: 11.62 | L: 11.06 | V: 2,024,513 |
| Dec 23, 2009 - 04:00 PM | | C: 11.10 | O: 11.00 | H: 11.12 | L: 10.89 | V: 883,007 |
| Dec 22, 2009 - 04:00 PM | | C: 10.96 | O: 10.82 | H: 11.15 | L: 10.80 | V: 1,190,402 |
| Dec 21, 2009 - 04:00 PM | | C: 10.83 | O: 10.61 | H: 10.84 | L: 10.54 | V: 2,096,337 |
| Dec 18, 2009 - 04:00 PM | | C: 10.58 | O: 10.69 | H: 10.70 | L: 10.46 | V: 938,393 |
| Dec 17, 2009 - 04:00 PM | | C: 10.68 | O: 10.80 | H: 10.90 | L: 10.62 | V: 999,391 |
| Dec 16, 2009 - 04:00 PM | | C: 10.75 | O: 10.66 | H: 10.89 | L: 10.55 | V: 1,500,131 |
| Dec 15, 2009 - 04:00 PM | | C: 10.79 | O: 10.86 | H: 10.95 | L: 10.64 | V: 1,322,809 |
| Dec 14, 2009 - 04:00 PM | | C: 10.94 | O: 11.05 | H: 11.22 | L: 10.88 | V: 910,070 |
| Dec 10, 2009 - 04:00 PM | | C: 11.05 | O: 10.91 | H: 11.07 | L: 10.81 | V: 991,741 |
| Dec 09, 2009 - 04:00 PM | | C: 10.97 | O: 10.82 | H: 11.07 | L: 10.69 | V: 1,966,920 |
| Dec 08, 2009 - 04:00 PM | | C: 10.85 | O: 10.81 | H: 10.92 | L: 10.75 | V: 723,491 |
| Dec 07, 2009 - 04:00 PM | | C: 10.90 | O: 10.85 | H: 11.05 | L: 10.61 | V: 2,076,392 |
| Dec 04, 2009 - 04:00 PM | | C: 10.63 | O: 10.61 | H: 10.94 | L: 10.60 | V: 1,626,153 |
| Dec 03, 2009 - 04:00 PM | | C: 10.58 | O: 10.39 | H: 10.73 | L: 10.30 | V: 3,353,024 |
| Dec 02, 2009 - 04:00 PM | | C: 9.99 | O: 10.07 | H: 10.11 | L: 9.82 | V: 1,346,932 |
| Nov 30, 2009 - 04:00 PM | | C: 9.98 | O: 9.91 | H: 10.12 | L: 9.90 | V: 664,256 |
| Nov 27, 2009 - 04:00 PM | | C: 10.15 | O: 10.10 | H: 10.24 | L: 10.10 | V: 762,488 |
| Nov 26, 2009 - 04:00 PM | | C: 10.15 | O: 10.10 | H: 10.24 | L: 10.10 | V: 762,488 |
| Nov 25, 2009 - 04:00 PM | | C: 10.13 | O: 10.17 | H: 10.22 | L: 10.06 | V: 814,266 |
| Nov 24, 2009 - 04:00 PM | | C: 10.20 | O: 10.27 | H: 10.43 | L: 10.12 | V: 925,633 |
| Nov 23, 2009 - 04:00 PM | | C: 10.08 | O: 10.44 | H: 10.60 | L: 9.97 | V: 1,867,256 |
| Nov 20, 2009 - 04:00 PM | | C: 10.31 | O: 10.57 | H: 10.57 | L: 10.26 | V: 1,166,265 |
| Nov 19, 2009 - 04:00 PM | | C: 10.61 | O: 10.92 | H: 11.06 | L: 10.56 | V: 1,127,383 |
| Nov 18, 2009 - 04:00 PM | | C: 11.09 | O: 11.02 | H: 11.15 | L: 10.85 | V: 920,315 |
| Nov 17, 2009 - 04:00 PM | | C: 11.06 | O: 10.85 | H: 11.15 | L: 10.84 | V: 854,428 |
| Nov 16, 2009 - 04:00 PM | | C: 10.81 | O: 10.80 | H: 10.92 | L: 10.68 | V: 1,169,511 |
| Nov 13, 2009 - 04:00 PM | | C: 10.80 | O: 10.91 | H: 11.06 | L: 10.70 | V: 1,643,453 |
| Nov 12, 2009 - 04:00 PM | | C: 10.87 | O: 10.70 | H: 11.02 | L: 10.67 | V: 1,507,788 |
| Nov 11, 2009 - 04:00 PM | | C: 10.65 | O: 10.61 | H: 10.73 | L: 10.57 | V: 2,454,682 |
| Nov 10, 2009 - 04:00 PM | | C: 10.67 | O: 10.38 | H: 10.69 | L: 10.37 | V: 1,148,195 |
| Nov 09, 2009 - 04:00 PM | | C: 10.38 | O: 10.26 | H: 10.55 | L: 10.25 | V: 1,070,805 |
| Nov 06, 2009 - 04:00 PM | | C: 10.50 | O: 10.33 | H: 10.56 | L: 10.30 | V: 1,219,137 |
| Nov 05, 2009 - 04:00 PM | | C: 10.24 | O: 10.32 | H: 10.49 | L: 10.20 | V: 1,456,496 |
| Nov 04, 2009 - 04:00 PM | | C: 10.34 | O: 10.02 | H: 10.34 | L: 10.02 | V: 1,156,466 |
| Nov 03, 2009 - 04:00 PM | | C: 10.14 | O: 10.29 | H: 10.40 | L: 9.87 | V: 2,165,690 |
| Nov 02, 2009 - 04:00 PM | | C: 10.20 | O: 10.49 | H: 10.52 | L: 10.13 | V: 1,887,708 |
| Oct 30, 2009 - 04:00 PM | | C: 10.54 | O: 10.50 | H: 10.68 | L: 10.48 | V: 1,526,112 |
| Oct 29, 2009 - 04:00 PM | | C: 10.42 | O: 10.47 | H: 10.75 | L: 10.29 | V: 2,759,101 |
| Oct 28, 2009 - 04:00 PM | | C: 10.59 | O: 11.50 | H: 11.63 | L: 10.55 | V: 5,279,537 |
| Oct 27, 2009 - 04:00 PM | | C: 11.37 | O: 11.34 | H: 11.59 | L: 11.23 | V: 2,253,835 |
| Oct 26, 2009 - 04:00 PM | | C: 11.28 | O: 11.57 | H: 11.57 | L: 11.21 | V: 1,978,054 |
| Oct 23, 2009 - 04:00 PM | | C: 11.51 | O: 11.51 | H: 11.69 | L: 11.19 | V: 973,013 |
| Oct 22, 2009 - 04:00 PM | | C: 11.40 | O: 11.52 | H: 11.67 | L: 11.40 | V: 1,583,288 |
| Oct 21, 2009 - 04:00 PM | | C: 11.53 | O: 11.67 | H: 11.75 | L: 11.45 | V: 1,685,454 |
| Oct 20, 2009 - 04:00 PM | | C: 11.78 | O: 11.71 | H: 11.81 | L: 11.56 | V: 955,483 |
| Oct 19, 2009 - 04:00 PM | | C: 11.56 | O: 11.58 | H: 11.63 | L: 11.35 | V: 814,271 |
| Oct 16, 2009 - 04:00 PM | | C: 11.64 | O: 11.60 | H: 11.74 | L: 11.46 | V: 1,413,699 |
| Oct 15, 2009 - 04:00 PM | | C: 11.78 | O: 11.68 | H: 11.84 | L: 11.62 | V: 1,765,052 |
| Oct 14, 2009 - 04:00 PM | | C: 11.62 | O: 11.71 | H: 11.77 | L: 11.43 | V: 2,111,721 |
| Oct 13, 2009 - 04:00 PM | | C: 11.61 | O: 11.88 | H: 11.94 | L: 11.60 | V: 1,444,736 |
| Oct 12, 2009 - 04:00 PM | | C: 11.76 | O: 11.74 | H: 11.80 | L: 11.55 | V: 2,833,060 |
| Oct 09, 2009 - 04:00 PM | | C: 11.62 | O: 11.83 | H: 12.02 | L: 11.45 | V: 3,234,066 |
| Oct 08, 2009 - 04:00 PM | | C: 11.68 | O: 11.62 | H: 11.71 | L: 11.47 | V: 2,789,832 |
| Oct 07, 2009 - 04:00 PM | | C: 11.69 | O: 11.84 | H: 12.15 | L: 11.39 | V: 6,744,734 |
| Oct 06, 2009 - 04:00 PM | | C: 12.67 | O: 12.27 | H: 12.84 | L: 12.27 | V: 1,310,163 |
| Oct 05, 2009 - 04:00 PM | | C: 12.43 | O: 12.29 | H: 12.67 | L: 12.26 | V: 1,857,887 |
| Oct 02, 2009 - 04:00 PM | | C: 13.01 | O: 12.62 | H: 13.11 | L: 12.42 | V: 3,678,081 |
| Sep 30, 2009 - 04:00 PM | | C: 12.58 | O: 12.70 | H: 12.80 | L: 12.55 | V: 1,174,902 |
| Sep 29, 2009 - 04:00 PM | | C: 12.70 | O: 12.56 | H: 12.78 | L: 12.46 | V: 1,315,566 |
| Sep 28, 2009 - 04:00 PM | | C: 12.45 | O: 12.25 | H: 12.46 | L: 12.13 | V: 2,305,393 |
| Sep 25, 2009 - 04:00 PM | | C: 12.27 | O: 12.62 | H: 12.66 | L: 12.15 | V: 2,177,653 |
| Sep 24, 2009 - 04:00 PM | | C: 12.53 | O: 13.38 | H: 13.55 | L: 12.53 | V: 4,591,867 |
| Sep 23, 2009 - 04:00 PM | | C: 13.69 | O: 13.61 | H: 13.75 | L: 13.40 | V: 1,172,189 |
| Sep 22, 2009 - 04:00 PM | | C: 13.48 | O: 13.47 | H: 13.61 | L: 13.24 | V: 2,002,296 |
| Sep 21, 2009 - 04:00 PM | | C: 13.50 | O: 13.47 | H: 13.62 | L: 13.34 | V: 1,645,933 |
| Sep 18, 2009 - 04:00 PM | | C: 13.46 | O: 13.02 | H: 13.53 | L: 12.92 | V: 1,983,201 |
| Sep 17, 2009 - 04:00 PM | | C: 13.03 | O: 13.03 | H: 13.04 | L: 12.85 | V: 1,061,427 |
| Sep 16, 2009 - 04:00 PM | | C: 13.05 | O: 12.99 | H: 13.09 | L: 12.83 | V: 1,735,300 |
| Sep 15, 2009 - 04:00 PM | | C: 13.07 | O: 13.10 | H: 13.13 | L: 12.89 | V: 1,201,650 |
| Sep 14, 2009 - 04:00 PM | | C: 13.14 | O: 13.28 | H: 13.32 | L: 13.02 | V: 904,269 |
| Sep 11, 2009 - 04:00 PM | | C: 13.26 | O: 13.02 | H: 13.37 | L: 12.93 | V: 1,889,959 |
| Sep 10, 2009 - 04:00 PM | | C: 13.01 | O: 13.16 | H: 13.17 | L: 12.80 | V: 2,218,790 |
| Sep 09, 2009 - 04:00 PM | | C: 13.11 | O: 13.16 | H: 13.27 | L: 13.01 | V: 1,123,312 |
| Sep 08, 2009 - 04:00 PM | | C: 13.15 | O: 12.95 | H: 13.17 | L: 12.81 | V: 937,079 |
| Sep 07, 2009 - 04:00 PM | | | | Older > |
| |
-Post unlimited messages -Send PMs -Archive posts -Make stock picks -Customize the site -Weed out the riff-raff -Never be censored -All for free! |
About TSG... |
|