Delphi Energy Corp Com Npv (DEE.TO)
2.210 +0.120 (+5.74%) Friday, Feb 18th, 2011Detailed Opinion 
Show Signal Strength and Direction| Composite Indicators | Signal | ||||||||||
  TrendSpotter | Buy | ||||||||||
| Short Term Indicators | |||||||||||
| 7 Day Average Directional Indicator | Buy | ||||||||||
| 10 - 8 Day Moving Average Hilo Channel | Buy | ||||||||||
| 20 Day Moving Average vs Price | Buy | ||||||||||
| 20 - 50 Day MACD Oscillator | Sell | ||||||||||
| 20 Day Bollinger Bands | Buy | ||||||||||
| Short Term Indicators Average: 60% Buy | |||||||||||
| 20-Day Average Volume - 991,952 | |||||||||||
| Medium Term Indicators | |||||||||||
| 40 Day Commodity Channel Index | Buy | ||||||||||
| 50 Day Moving Average vs Price | Buy | ||||||||||
| 20 - 100 Day MACD Oscillator | Sell | ||||||||||
| 50 Day Parabolic Time/Price | Sell | ||||||||||
| Medium Term Indicators Average: 0% Hold | |||||||||||
| 50-Day Average Volume - 734,127 | |||||||||||
| Long Term Indicators | |||||||||||
| 60 Day Commodity Channel Index | Hold | ||||||||||
| 100 Day Moving Average vs Price | Buy | ||||||||||
| 50 - 100 Day MACD Oscillator | Sell | ||||||||||
| Long Term Indicators Average: 0% Hold | |||||||||||
| 100-Day Average Volume - 486,868 | |||||||||||
| Overall Average: 32% Buy | |||||||||||
| |||||||||||
President, Schachter Asset Management
Oil and gas stocks
| Delphi Energy Corp | |
| Symbol | C : DEE |
| Shares Issued | |
| Close 2011-02-22 | C$ 2.21 |
Delphi Energy Corp. (DEE) | As of February 21st, 2011 | ||||||
| Filing Date | Transaction Date | Insider Name | Ownership Type | Securities | Nature of transaction | # or value acquired or disposed of | Unit Price |
| Jan 28/11 | Jan 24/11 | Kaluza, Michael Sam | Direct Ownership | Common Shares | 10 - Disposition in the public market | -65,000 | $2.120 |
| Jan 28/11 | Jan 24/11 | Kaluza, Michael Sam | Direct Ownership | Common Shares | 51 - Exercise of options | 65,000 | $0.650 |
| Jan 28/11 | Jan 24/11 | Kaluza, Michael Sam | Direct Ownership | Options | 51 - Exercise of options | -65,000 | $0.650 |
| Jan 19/11 | Jan 19/11 | Reid, David James | Direct Ownership | Common Shares | 30 - Acquisition under a purchase/ownership plan | 2,893 | $2.230 |
| Jan 19/11 | Jan 19/11 | Kohlhammer, Brian | Direct Ownership | Common Shares | 30 - Acquisition under a purchase/ownership plan | 2,432 | $2.230 |
| Jan 19/11 | Jan 19/11 | Batteke, Hugo | Direct Ownership | Common Shares | 30 - Acquisition under a purchase/ownership plan | 2,000 | $2.230 |
| Jan 19/11 | Jan 19/11 | Angelidis, Tony | Direct Ownership | Common Shares | 30 - Acquisition under a purchase/ownership plan | 2,305 | $2.230 |
| Jan 19/11 | Jan 19/11 | Kaluza, Michael Sam | Direct Ownership | Common Shares | 30 - Acquisition under a purchase/ownership plan | 2,432 | $2.230 |
| Jan 19/11 | Jan 19/11 | Hume, Rod Allan | Direct Ownership | Common Shares | 30 - Acquisition under a purchase/ownership plan | 2,000 | $2.230 |
| Jan 19/11 | Jan 19/11 | Galvin, Michael | Direct Ownership | Common Shares | 30 - Acquisition under a purchase/ownership plan | 1,675 | $2.230 |
Delphi tests Wapiti wells between 2.6 and 8.0 mmcf/d
2011-02-17 04:56 ET - News Release
Mr. David Reid reports
DELPHI ENERGY WINTER PROGRAM DELIVERING RESULTS
Delphi Energy Corp. has provided the following update to its continuing operations.
Operations update
Delphi's active winter program will result in 17 horizontal and vertical wells (11.8 net) targeting light oil and liquids-rich natural gas across the core areas of Wapiti/Gold Creek, Bigstone and Hythe. Thirteen wells (9.4 net) have been drilled and are in various stages of completion with the remaining four wells (2.4 net) to be finished drilling prior to spring breakup. The three wells tested to date are meeting or exceeding expectations, and early well data indicate the remaining 14 wells in the program will also be successful.
Highlights include:
- At Wapiti/Gold Creek, the company has drilled and tested three vertical natural gas wells (2.6 net) with gross initial test rates ranging from 2.6 million to eight million cubic feet per day of liquids-rich natural gas. An additional five wells (4.5 net) are in the process of being drilled, completed and tied in.
- At Bigstone, the company has drilled, completed and is currently testing four horizontal Cardium oil wells (0.7 net). An additional horizontal Cardium oil well (0.6 net) is currently drilling.
- At Hythe, the company has drilled and is in the process of completing two horizontal Doe Creek oil wells (1.4 net). An additional horizontal Doe Creek oil well (1.0 net) will be drilled, completed and tied in prior to spring breakup.
Wapiti/Gold Creek
Nikanassin liquids-rich natural gas program
At Wapiti/Gold Creek, the winter program is well under way with plans to drill eight vertical wells (7.1 net) prior to spring breakup. The program is targeting natural gas in the Nikanassin and additional uphole Cretaceous intervals that have liquids content of up to 120 barrels per million cubic feet of gas resulting in a production stream that is 46-per-cent high netback liquids. The wells being drilled are a combination of offsets to previous successes and step-out locations that will generate further low-risk drilling inventory.
To date, three wells (2.6 net) have been drilled and tested with test rates ranging from 2.6 million to eight million cubic feet per day and an average liquids content of 80 barrels per million cubic feet of gas resulting in an average rate of 1,050 barrels of oil equivalent per day per well. Three additional wells (2.7 net) have been drilled and are in various stages of completion, and two more wells (1.8 net) are currently drilling and will reach total depth prior to the end of February with completions, equipping and tie-in operations planned for March. Although demand for completion services remains high, the company has been able to secure the required services with minimal delay and expects to complete all planned activities prior to spring breakup.
Based on the GLJ independent engineering report for the year ending Dec. 31, 2010, average gross proved plus probable reserves of the undeveloped locations in the Wapiti reserve report are approximately 475,000 barrels of oil equivalent (boe) per well resulting in robust project finding and development costs below $6.00 per boe. The GLJ reserve assignments for the area are based on one-eighth to one-quarter of a section drainage area per well. Full development in the area may require four to eight wells per section. The company has regulatory approval to drill up to four wells per section in the Wapiti/Gold Creek area, and continued success is generating an expanding inventory of low-risk, high-return drilling opportunities on the 78 sections (48 net sections) of land owned by the company.
The company is forecasting production from the area to increase to approximately 2,800 boe per day (45 per cent NGL (natural gas liquids)) by the end of 2011, up from 300 boe per day in late 2009 when the area assets were acquired.
Bigstone
Cardium light oil program
At Bigstone the company continues to exploit the Cardium light oil play with five horizontal wells (1.3 net) utilizing multistage fracture technology planned for the winter program. The company has drilled and completed four horizontal wells (0.7 net) with flowback of completion fluid continuing. Flowing conditions during cleanup operations indicate these wells should have similar rates to Delphi's offsetting horizontal wells discussed in the operational update of Dec. 15, 2010. One additional well (0.6 net) is currently drilling and will reach total depth prior to the end of February with completion, equipping and tie-in operations planned for March.
The company is continuing to license offsetting horizontal wells in preparation for additional drilling in the second half of 2011 and beyond.
Hythe
Doe Creek light oil program
As part of the winter program the company will drill three horizontal wells (2.4 net) targeting light oil in the Doe Creek interval bringing Delphi's total Doe Creek horizontal oil well count to 11 wells (8.4 net). Delphi has drilled two wells (1.4 net) and is awaiting completion services for the planned multistage fracture stimulations. One well (1.0 net) remains to be drilled, completed and tied in prior to spring breakup.
Based on continued success and favourable netbacks associated with the Doe Creek opportunities, the company is continuing to license offsetting horizontal wells in preparation for additional drilling in the second half of 2011.
Nikanassin and Cretaceous natural gas program
In addition, the company has drilled one vertical well (1.0 net) targeting the Nikanassin and multiple uphole Cretaceous intervals. Based on electric logs the well has several potential gas zones and initial completion operations are continuing in the Nikanassin interval. Multiple locations have been identified on offsetting company lands. In aggregate, the company has 256 sections (183 net sections) of land in the Hythe area.
The company looks forward to providing further updates as the winter drilling program progresses.
Hedging
As in prior years, the company's risk-management program provides stability to the company's cash flow, ensuring a defined level of capital spending. The company now has approximately 52 per cent of its natural gas production for 2011 hedged at an average minimum floor price of $4.93 per million cubic feet. The company has the hedges shown in the associated table in place.
HEDGES IN PLACE January to March April to September October to December 2011 2011 2011 Volume hedged (million cubic feet per day) 16.1 23.5 17.2 Price (dollars per thousand cubic feet) 5.24 4.77 4.90 Percentage hedged (i) 41% 60% 44% (i) Based on 39 million cubic feet per day.
David J. Reid, president and chief executive officer of Delphi Energy, is scheduled to appear at the National Bank financial junior energy conference in Toronto on Thursday, Feb. 17, 2011. A copy of the presentation by Mr. Reid will be available for viewing on Delphi's website following the event.
We seek Safe Harbor.
Delphi Energy's year-end proved reserves at 22.72 mmboe
2011-02-09 07:45 ET - News Release
Mr. David Reid reports
DELPHI ENERGY REPORTS 10 MILLION BOE IN RESERVE ADDITIONS
Delphi Energy Corp. has released its crude oil and natural gas reserves information for the year ended Dec. 31, 2010.
2010 highlights:
- Increased total proved reserves by 26 per cent to 22.7 million barrels of oil equivalent and total proved plus probable reserves by 26 per cent to 34.5 million barrels of oil equivalent compared with 2009. Total proved plus probable reserves have doubled over the past three years;
- Increased total proved plus probable crude oil and natural gas liquids reserves by 89 per cent and total proved plus probable natural gas reserves by 17 per cent compared with 2009;
- Increased total proved plus probable reserves per share by 13 per cent in 2010;
- Added 10.1 million barrels of oil equivalent of total proved plus probable reserves (net of revisions and dispositions) in 2010, replacing 2010 production by 342 per cent;
- Achieved finding, development and acquisition costs of $14.94 per barrel of oil equivalent for total proved plus probable reserves in 2010 and average FD&A costs over the past three years of $14.77 per barrel of oil equivalent for total proved plus probable reserves;
- Achieved record production during the fourth quarter of 8,539 barrels of oil equivalent per day, representing a 24-per-cent increase over the comparative quarter in 2009. Average production for 2010 increased 18 per cent to 8,086 barrels of oil equivalent per day, while production per share increased 6 per cent;
- Increased proved plus probable reserve life index to 11.7 years in 2010 compared with 11.0 years in 2009;
- Increased net undeveloped land to 244,475 net acres, a 42-per-cent increase over 2009.
SUMMARY At Dec. 31, 2010 2009 Proved producing (mboe) 13,944 12,278 Total proved (mboe) 22,721 18,018 Proved plus probable (mboe) 34,521 27,391 Proved plus probable reserve life index (years) 11.7 11.0 Proved plus probable reserve replacement ratio 3.4 3.2 Proved plus probable reserves per 1,000 shares (boe) 306.0 270.8 Total proved FD&A including future development costs ($/boe) 18.10 12.06 Proved plus probable FD&A including FDC ($/boe) 14.94 9.21 Operating netback ($/boe) 24.36 24.10 Proved plus probable recycle ratio 1.6 2.6 Undeveloped land (net acres) 244,475 172,209 Undeveloped land value ($000s) 27,650 16,695
Reserves summary
GLJ Petroleum Consultants Ltd., the company's independent petroleum engineering firm, has evaluated Delphi's crude oil, natural gas and natural gas liquids reserves as at Dec. 31, 2010, and prepared a reserves report in accordance with National Instrument 51-101 "Standards of Disclosure for Oil and Gas Activities" and the "Canadian Oil and Gas Evaluation Handbook."
SUMMARY INFORMATION DETAILED IN THE GLJ RESERVES REPORT AT DEC. 31, 2010, AS COMPARED WITH DEC. 31, 2009 Dec. 31, 2010 Oil and Dec. 31, 2009 Gas NGLs Total % of Total Reserves(1) (mcf) (mbbl) (mboe)(2) P+P (mboe)(2) Proved Producing 68,544 2,520 13,944 40 12,278 Non-producing 13,161 663 2,857 8 2,173 Undeveloped 26,483 1,507 5,920 17 3,567 ------- ----- ------ -- ------ Total proved 108,188 4,690 22,721 66 18,018 ------- ----- ------ -- ------ Probable 57,579 2,203 11,800 34 9,373 ------- ----- ------ -- ------ Total proved plus probable 165,767 6,893 34,521 100 27,391 ------- ----- ------ -- ------ Notes: (1) Delphi's reserves represent the operated and non-operated working interest share of reserves before deduction of royalties and include any royalty interests of the company. (2) Oil equivalent amounts have been calculated using a conversion rate of 6,000 cubic feet of natural gas to one barrel of oil (6:1). (3) Table numbers have been rounded.
Net present value of reserves
In 2010, the reserve additions of 10.1 million barrels of oil equivalent largely offset the change in GLJ's forecast natural gas prices as of Jan. 1, 2011, as compared with Jan. 1, 2010.
ESTIMATED FUTURE NET REVENUES ASSOCIATED WITH DELPHI'S RESERVES AT DEC. 31, 2010, BASED ON THE GLJ JAN. 1, 2011, PRICE FORECAST ($000s)(1) Future net revenues before income taxes discounted at a rate of: 0% 10% 15% Proved Producing 324,704 207,834 177,038 Non-producing 68,852 32,957 25,942 Undeveloped 121,867 48,808 32,861 ------- ------- ------- Total proved 515,423 289,599 235,841 ------- ------- ------- Probable 318,641 109,855 75,933 ------- ------- ------- Total proved plus probable 834,064 399,454 311,774 ------- ------- ------- Note: (1) The estimated future net revenues are before the deduction of estimated future site restoration costs but are reduced for estimated future abandonment costs for reserve wells and estimated capital for future development associated with the reserves.
RESERVES RECONCILIATION Proved plus Proved Probable probable (mboe) (mboe) (mboe) Reserves at Dec. 31, 2009 18,018 9,373 27,391 Extensions and improved recovery 8,311 2,048 10,359 Technical (revisions) (183) 632 449 (Dispositions) (281) (210) (491) (Economic factors) (192) (43) (235) (Production) (2,952) - (2,952) -------- -------- -------- Reserves at Dec. 31, 2010 22,721 11,800 34,521 -------- -------- --------
FINDING AND DEVELOPMENT COSTS 2010 2008-2010 Proved Proved Total plus Total plus Capital ($000s) proved probable proved probable Exploration and development expenditures 106,057 106,057 216,782 216,782 Change in FDC related to E&D additions 32,878 46,046 60,307 90,552 Change in FDC related to acquisitions and dispositions (loss) (177) (1,257) 7,965 6,536 --------- --------- --------- --------- Total on stream costs 138,758 150,846 285,054 313,870 Acquisitions 19 19 85,026 85,026 (Dispositions) (248) (248) (29,416) (29,416) --------- --------- --------- --------- Total capital invested 138,529 150,617 340,664 369,480 --------- --------- --------- --------- Finding and development costs ($/boe) E&D, excluding FDC 13.36 10.03 14.14 11.05 E&D, including change in FDC related to E&D additions 17.51 14.39 18.08 15.67 Exploration, development, acquisitions and dispositions, including total change in FDC 18.10 14.94 17.81 14.77 --------- --------- --------- ---------
Total exploration and development costs incurred in the most recent financial year and the change during that year in estimated future development costs generally will not reflect the total cost of reserve additions in that year.
Acreage summary
The company significantly increased its landholdings over the past year primarily through Crown land sales. Undeveloped landholdings increased to 244,475 net acres in 2010, a 42-per-cent increase over 2009. Total net land increased 26 per cent to 349,177 net acres. Delphi has regulatory approval to drill up to four natural gas wells per pool per section on the company's developed and undeveloped lands at its three core properties of Bigstone, Hythe and Wapiti/Gold Creek.
Net asset value
ESTIMATED NET ASSET VALUE OF THE COMPANY AT DEC. 31, 2010, CALCULATED USING BEFORE TAX, NET PRESENT VALUE OF RESERVES DISCOUNTED AT 10 PER CENT ($000s except per share data) 2010 2009 Discounted value of proved plus probable reserves(1) 399,454 392,265 Undeveloped land(2) 27,650 16,695 Mark-to-market value of hedging contracts 650 3,943 In-the-money option proceeds(3) 9,248 4,149 ---------- ---------- Total asset value 437,002 417,052 ---------- ---------- (Bank debt plus working capital deficiency) (unaudited) (108,054) (92,467) ---------- ---------- Net asset value 328,948 324,585 ---------- ---------- Net asset value per share 2.75 3.09 ---------- ---------- Notes: (1) Before tax and reclamation costs. The company estimates it has approximately $270-million of tax deductions available to offset future taxable income. (2) Undeveloped land is based on the estimated land value in Seaton-Jordan & Associates Ltd. land valuation report. (3) In-the-money option proceeds are based on the closing Dec. 31, 2010, share price of $2.17.
Delphi anticipates releasing its audited financial statements for the year ended Dec. 31, 2010, on or about March 16, 2011, and its annual information form by March 31, 2011, which will include all required National Instrument 51-101 reserves disclosure.
We seek Safe Harbor.
Josef Schachter
Focus: Oil and gas stocks
Schachter Asset Management Inc. provides oil and gas research coverage for small to mid-cap energy companies to Maison Placements Canada for their institutional clients. The principal of SAMI has over 35 years of experience in investment management. Before he set up his own investment advisory business, Mr. Schachter was Richardson Greenshields' Market Strategist from 1991-1996 and was also a Director of RGCL and a member of its Investment Policy Committee. He holds the Chartered Financial Analyst and Certified Management Accountant designations, and is a past Chairman of the Canadian Council of Financial Analysts.
Josef is a frequent guest on BNN TV and CBC Business World. He is a frequent speaker at corporate and investor conferences such as the World Outlook Financial Forum. He is regularly quoted in news and financial reporting publications and was awarded the Business Edge's "Stock Picker of the Year" in 2003, 2004 and 2007.
Short History 
Symbol Report Date Volume Change DEE - T 2011-02-15 9,510 -2,710 DEE - T 2011-01-31 12,220 173 DEE - T 2011-01-15 12,047 -2,955 DEE - T 2010-12-31 15,002 -54,426 DEE - T 2010-12-15 69,428 -75,276
House Positions for C:DEE from 20110222 to 20110222 House Bought $Val Ave Sold $Val Ave Net $Net 82 Stifel Nicholas 83,400 182,646 2.19 0 83,400 -182,646 10 FirstEnergy 70,000 153,300 2.19 0 70,000 -153,300 85 Scotia 97,200 218,142 2.244 55,600 124,030 2.231 41,600 -94,112 9 BMO Nesbitt 72,950 161,988 2.221 32,230 71,538 2.22 40,720 -90,450 2 RBC 31,095 69,873 2.247 3,605 8,069 2.238 27,490 -61,804 1 Anonymous 147,200 328,369 2.231 121,500 271,588 2.235 25,700 -56,781 89 Raymond James 24,900 55,625 2.234 0 24,900 -55,625 124 Questrade 30,000 67,910 2.264 8,000 17,715 2.214 22,000 -50,195 36 Latimer 20,000 44,600 2.23 0 20,000 -44,600 25 Odlum 19,900 44,576 2.24 0 19,900 -44,576 99 Jitney 22,500 50,315 2.236 12,400 27,584 2.225 10,100 -22,731 15 UBS 10,000 22,500 2.25 300 660 2.20 9,700 -21,840 17 Integral 9,600 21,600 2.25 0 9,600 -21,600 19 Desjardins 10,500 23,575 2.245 3,200 7,188 2.246 7,300 -16,387 6 Union 5,000 11,200 2.24 0 5,000 -11,200 81 HSBC 2,600 5,838 2.245 0 2,600 -5,838 58 Qtrade 375 825 2.20 0 375 -825 123 Citigroup 211 472 2.237 0 211 -472 64 Octagon 10,000 22,300 2.23 10,000 22,400 2.24 0 100 68 Leede 700 1,540 2.20 700 1,561 2.23 0 21 57 Interactive 0 136 307 2.257 -136 307 132 Acker Finley 201 450 2.239 361 803 2.224 -160 353 80 National Bank 28,250 63,323 2.242 32,430 72,824 2.246 -4,180 9,501 12 Wellington 0 8,400 19,068 2.27 -8,400 19,068 101 Newedge 0 10,900 24,317 2.231 -10,900 24,317 7 TD Sec 183,800 410,565 2.234 196,100 434,446 2.215 -12,300 23,881 33 Canaccord 3,780 8,542 2.26 17,700 39,315 2.221 -13,920 30,773 71 Brant 5,000 10,950 2.19 25,200 56,412 2.239 -20,200 45,462 3 AltaCorp 0 24,900 55,765 2.24 -24,900 55,765 27 Dundee 0 71,600 158,884 2.219 -71,600 158,884 90 Barclays 0 74,800 166,461 2.225 -74,800 166,461 79 CIBC 86,300 192,791 2.234 265,400 592,880 2.234 -179,100 400,089 TOTAL 975,462 2,173,815 2.228 975,462 2,173,815 2.228 0 0
Experts who have talked about Delphi Energy Corp.
| PAST TOP PICK | 2.100 | Andrew Cook | (A Top Pick Jan 20/10. Up 6%.) Didn’t perform as well as he would have liked, so sold his holdings. | 2011-01-12 | |
| HOLD | 2.120 | Eric Nuttall | Likes it, but he cut it down. Management team is very good. It is Natural Gas plays that produce liquids. Under leveraged balance sheet. 75% natural gas exposure with 25% hedged. Stock is capped out at $2.50 by price of Natural Gas. | 2010-12-14 | |
| Comment | 2.550 | Joanne A. Hruska, CFA | Gas weighted. Valuations are reasonable compared to its peers. Good team. You have to decide whether you like gas or not. She can see another 30%. | 2010-09-13 | |
| BUY | 2.430 | Mason Granger | Hedged about 50% of their gas production and have a pretty good inventory ahead of them. | 2010-08-31 | |
| PAST TOP PICK | 2.380 | Eric Nuttall | (Top Pick Mar 24/10, Down 16%) Very comfortable with this one. One of his larger holdings. |
| Close Prices Last 3 Months | Price/volumes not adjusted for restructures |
| Date | Ex | Sym | Open | High | Low | Close | Chg | Vol | #Tr | Bid | Ask |
| 2011-02-18 | T | DEE | 2.12 | 2.22 | 2.12 | 2.21 | 0.12 | 4,438,617 | 1,040 | 2.19 | 2.21 |
| 2011-02-17 | T | DEE | 2.09 | 2.17 | 2.08 | 2.09 | 0.04 | 3,008,883 | 720 | 2.09 | 2.10 |
| 2011-02-16 | T | DEE | 2.10 | 2.10 | 2.04 | 2.05 | -0.04 | 344,978 | 372 | 2.05 | 2.08 |
| 2011-02-15 | T | DEE | 2.13 | 2.13 | 2.07 | 2.09 | -0.01 | 1,343,536 | 349 | 2.08 | 2.10 |
| 2011-02-14 | T | DEE | 2.12 | 2.16 | 2.10 | 2.10 | -0.02 | 392,184 | 218 | 2.10 | 2.11 |
| 2011-02-11 | T | DEE | 2.16 | 2.17 | 2.11 | 2.12 | -0.03 | 683,911 | 485 | 2.13 | 2.15 |
| 2011-02-10 | T | DEE | 2.22 | 2.22 | 2.13 | 2.15 | -0.06 | 1,196,601 | 509 | 2.13 | 2.15 |
| 2011-02-09 | T | DEE | 2.08 | 2.23 | 2.08 | 2.21 | 0.13 | 2,751,434 | 667 | 2.21 | 2.22 |
| 2011-02-08 | T | DEE | 2.10 | 2.10 | 2.07 | 2.08 | -0.02 | 782,412 | 223 | 2.07 | 2.08 |
| 2011-02-07 | T | DEE | 2.15 | 2.15 | 2.10 | 2.10 | -0.03 | 570,175 | 305 | 2.10 | 2.13 |
| 2011-02-04 | T | DEE | 2.15 | 2.18 | 2.12 | 2.13 | -0.02 | 513,100 | 378 | 2.13 | 2.15 |
| 2011-02-03 | T | DEE | 2.15 | 2.20 | 2.15 | 2.15 | -0.01 | 188,850 | 224 | 2.15 | 2.17 |
| 2011-02-02 | T | DEE | 2.11 | 2.21 | 2.10 | 2.16 | 0.07 | 633,454 | 505 | 2.15 | 2.18 |
| 2011-02-01 | T | DEE | 2.05 | 2.12 | 2.05 | 2.09 | 0.04 | 1,041,293 | 258 | 2.09 | 2.12 |
| 2011-01-31 | T | DEE | 2.11 | 2.11 | 2.04 | 2.05 | -0.07 | 1,155,132 | 353 | 2.05 | 2.06 |
| 2011-01-28 | T | DEE | 2.02 | 2.12 | 2.02 | 2.12 | 0.10 | 352,808 | 245 | 2.10 | 2.12 |
| 2011-01-27 | T | DEE | 2.04 | 2.04 | 2.02 | 2.02 | -0.01 | 181,397 | 119 | 2.02 | 2.03 |
| 2011-01-26 | T | DEE | 2.04 | 2.05 | 2.03 | 2.03 | -0.02 | 1,100,990 | 168 | 2.03 | 2.04 |
| 2011-01-25 | T | DEE | 2.08 | 2.08 | 2.04 | 2.05 | -0.02 | 125,266 | 110 | 2.04 | 2.06 |
| 2011-01-24 | T | DEE | 2.08 | 2.09 | 2.06 | 2.07 | -0.01 | 75,561 | 71 | 2.06 | 2.07 |
| 2011-01-21 | T | DEE | 2.07 | 2.10 | 2.07 | 2.08 | 0.01 | 206,271 | 295 | 2.07 | 2.09 |
| 2011-01-20 | T | DEE | 2.10 | 2.10 | 2.06 | 2.07 | -0.03 | 360,446 | 230 | 2.06 | 2.08 |
| 2011-01-19 | T | DEE | 2.10 | 2.10 | 2.08 | 2.10 | -0.01 | 487,170 | 273 | 2.08 | 2.10 |
| 2011-01-18 | T | DEE | 2.10 | 2.11 | 2.09 | 2.11 | -0.01 | 1,582,899 | 696 | 2.10 | 2.11 |
| 2011-01-17 | T | DEE | 2.07 | 2.12 | 2.06 | 2.12 | 0.05 | 476,219 | 259 | 2.10 | 2.12 |
| 2011-01-14 | T | DEE | 2.07 | 2.08 | 2.06 | 2.07 | 0.00 | 3,629,273 | 408 | 2.06 | 2.07 |
| 2011-01-13 | T | DEE | 2.10 | 2.12 | 2.07 | 2.07 | -0.03 | 474,282 | 282 | 2.07 | 2.09 |
| 2011-01-12 | T | DEE | 2.13 | 2.13 | 2.09 | 2.10 | -0.02 | 550,205 | 424 | 2.10 | 2.12 |
| 2011-01-11 | T | DEE | 2.16 | 2.16 | 2.10 | 2.12 | -0.04 | 610,828 | 492 | 2.11 | 2.12 |
| 2011-01-10 | T | DEE | 2.17 | 2.17 | 2.13 | 2.16 | -0.01 | 2,160,659 | 312 | 2.15 | 2.16 |
| 2011-01-07 | T | DEE | 2.19 | 2.19 | 2.15 | 2.17 | -0.01 | 152,850 | 159 | 2.16 | 2.17 |
| 2011-01-06 | T | DEE | 2.22 | 2.22 | 2.15 | 2.18 | -0.01 | 132,938 | 147 | 2.17 | 2.20 |
| 2011-01-05 | T | DEE | 2.17 | 2.19 | 2.15 | 2.19 | 0.02 | 120,170 | 146 | 2.17 | 2.20 |
| 2011-01-04 | T | DEE | 2.19 | 2.23 | 2.17 | 2.17 | 0.00 | 122,616 | 185 | 2.17 | 2.20 |
| 2010-12-31 | T | DEE | 2.13 | 2.17 | 2.13 | 2.17 | 0.02 | 24,050 | 39 | 2.16 | 2.17 |
| 2010-12-30 | T | DEE | 2.12 | 2.17 | 2.12 | 2.15 | 0.01 | 57,261 | 78 | 2.15 | 2.16 |
| 2010-12-29 | T | DEE | 2.16 | 2.18 | 2.13 | 2.14 | -0.02 | 343,319 | 182 | 2.14 | 2.16 |
| 2010-12-24 | T | DEE | 2.12 | 2.17 | 2.11 | 2.16 | 0.04 | 284,569 | 79 | 2.14 | 2.16 |
| 2010-12-23 | T | DEE | 2.15 | 2.17 | 2.11 | 2.12 | -0.03 | 339,966 | 159 | 2.12 | 2.13 |
| 2010-12-22 | T | DEE | 2.15 | 2.18 | 2.12 | 2.15 | 0.02 | 299,423 | 179 | 2.15 | 2.16 |
| 2010-12-21 | T | DEE | 2.08 | 2.14 | 2.07 | 2.13 | 0.04 | 220,782 | 251 | 2.12 | 2.14 |
| 2010-12-20 | T | DEE | 2.11 | 2.14 | 2.08 | 2.09 | -0.03 | 316,998 | 430 | 2.09 | 2.10 |
| 2010-12-17 | T | DEE | 2.06 | 2.12 | 2.02 | 2.12 | 0.07 | 313,725 | 239 | 2.10 | 2.12 |
| 2010-12-16 | T | DEE | 2.04 | 2.13 | 1.99 | 2.05 | 0.03 | 962,882 | 707 | 2.04 | 2.06 |
| 2010-12-15 | T | DEE | 2.10 | 2.12 | 2.01 | 2.02 | -0.10 | 571,489 | 530 | 2.02 | 2.04 |
| 2010-12-14 | T | DEE | 2.17 | 2.19 | 2.12 | 2.12 | -0.07 | 995,852 | 324 | 2.12 | 2.13 |
| 2010-12-13 | T | DEE | 2.24 | 2.24 | 2.16 | 2.19 | -0.05 | 464,377 | 475 | 2.18 | 2.19 |
| 2010-12-10 | T | DEE | 2.25 | 2.25 | 2.22 | 2.24 | -0.02 | 336,473 | 128 | 2.23 | 2.24 |
| 2010-12-09 | T | DEE | 2.27 | 2.29 | 2.25 | 2.26 | 0.01 | 228,465 | 143 | 2.25 | 2.27 |
| 2010-12-08 | T | DEE | 2.25 | 2.30 | 2.25 | 2.25 | -0.01 | 224,459 | 215 | 2.25 | 2.27 |
| 2010-12-07 | T | DEE | 2.25 | 2.28 | 2.23 | 2.26 | 0.02 | 657,514 | 350 | 2.25 | 2.27 |