Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Wed 25-Jun-04 01:12:37 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(AAX) AUSENCO LIMITED Daily Prices Page 61...

     Prev Section TOC    Company Info for AAX    Limits Next Section


Company Details for (AAX) AUSENCO LIMITED

Listing Code AAX
Listing Name AUSENCO LIMITED
GICS Sector Capital Goods
ISIN Name AUSENCO LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000AAX5


Maximum Price date available .. Tuesday 3rd June 2025
Latest price with VOLUME for AAX .. Monday 29th August 2016

AAX is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 320 0.4
MAX ### 15,213,580 99.8


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for AAX    Bottom Next Section


End of day Prices (full format),

1344 Days for (AAX) AUSENCO LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.48
2011-May-02 Mon 2.87 2.88 2.75 2.79 ### ### ###
2011-Apr-29 Fri ### 3 2.74 2.88 ### ### 0.2
2011-Apr-28 Thu ### ### ### ### 183,073 0 8.1 8.1 0.0
2011-Apr-27 Wed ### ### ### ### 402,444 0 41.0 41.0 0.0
2011-Apr-21 Thu ### ### ### ### 182,956 0 ### ### 0.0
2011-Apr-20 Wed ### ### ### ### 206,188 0 ### ### 0.0
2011-Apr-19 Tue ### ### ### ### ### ### 0.0
2011-Apr-18 Mon ### ### ### ### 286,655 0 85.3 85.3 0.0
2011-Apr-15 Fri ### ### ### ### ### ### 0.0
2011-Apr-14 Thu ### 3.22 ### ### 315,279 ### 74.1 74.1 0.0
2011-Apr-13 Wed 3.21 3.24 ### ### 21.4 21.4 0.0
2011-Apr-12 Tue ### ### 3.2 3.21 211,541 ### ### ### ###
2011-Apr-11 Mon ### ### ### ### 70.9 70.9 0.0
2011-Apr-08 Fri ### ### ### ### 23.6 23.6 0.0
2011-Apr-07 Thu 3.42 3.42 ### ### ### ### 0.0
2011-Apr-06 Wed ### 3.43 ### ### 271,886 466,284 ### ### 0.0
2011-Apr-05 Tue ### 3.45 ### 3.4 ### ### 0.2
2011-Apr-04 Mon ### 3.43 ### ### ### ### 0.0
2011-Apr-01 Fri ### ### ### ### ### ### 0.0
2011-Mar-31 Thu ### ### ### ### 93,325 0 ### ### 0.0
2011-Mar-30 Wed 3.45 3.49 ### ### ### ### 0.0
2011-Mar-29 Tue 3.49 3.49 ### 3.44 106,474 ### ### ### 0.2
2011-Mar-28 Mon 3.44 3.49 3.44 3.49 ### ### ###
2011-Mar-25 Fri ### 3.49 ### 3.43 129,355 225,724 ### ### 0.2
2011-Mar-24 Thu ### ### ### ### 197,354 0 ### ### 0.0
2011-Mar-23 Wed ### ### ### ### 71,388 0 ### ### 0.0
2011-Mar-22 Tue ### ### ### ### 100,079 0 ### ### 0.0
2011-Mar-21 Mon ### ### 3.28 ### ### ### 0.0
2011-Mar-18 Fri ### ### ### ### 536,170 0 94.2 94.2 0.0
2011-Mar-17 Thu ### ### 3 ### 297,686 446,529 ### ### 0.0
2011-Mar-16 Wed ### 3.22 ### 3.2 53.3 53.3 0.2
2011-Mar-15 Tue ### ### ### ### 550,871 0 41.8 41.8 0.0
2011-Mar-14 Mon ### ### 3.27 3.27 358,322 585,856 ### ### ###
2011-Mar-11 Fri ### 3.42 3.25 3.41 475,989 1,587,423 88.4 88.4 ###
2011-Mar-10 Thu 3.44 3.44 ### ### 32.0 32.0 0.0
2011-Mar-09 Wed 3.45 3.5 ### 3.45 ### ### ###
2011-Mar-08 Tue 3.5 3.5 3.4 3.45 257,285 ### 21.9 21.9 ###
2011-Mar-07 Mon 3.49 3.52 3.48 3.5 77.4 77.4 0.3
2011-Mar-04 Fri 3.49 3.55 3.48 3.54 385,147 ### ### ### 0.3
2011-Mar-03 Thu 3.5 3.5 3.4 3.47 ### ### 0.2
2011-Mar-02 Wed ### 3.53 ### 3.52 ### ### ###
2011-Mar-01 Tue 3.23 3.48 3.22 3.4 ### ### 0.2
2011-Feb-28 Mon 3.24 3.29 3.21 3.23 ### ### ###
2011-Feb-25 Fri 3.24 3.25 3.21 3.24 132,050 426,521 61.4 61.4 ###
2011-Feb-24 Thu ### ### 3.2 3.22 17.9 17.9 0.2
2011-Feb-23 Wed ### ### ### ### 457,823 0 ### ### 0.0
2011-Feb-22 Tue ### 3.2 ### 3.2 ### ### 0.2
2011-Feb-21 Mon 3.2 3.21 ### ### 32.9 32.9 0.0
2011-Feb-18 Fri 3.23 3.23 3.2 3.2 126,388 ### 26.6 26.6 0.2
2011-Feb-17 Thu ### 3.25 ### 3.2 440,345 ### 74.1 74.1 0.2
2011-Feb-16 Wed ### ### 3.2 3.2 361,150 577,840 ### ### 0.2
2011-Feb-15 Tue ### ### 3.26 ### 274,287 447,087 73.9 73.9 0.0
2011-Feb-14 Mon ### ### 3.26 3.27 253,621 ### ### ### ###
2011-Feb-11 Fri ### ### ### ### 63,170 0 ### ### 0.0
2011-Feb-10 Thu ### ### ### ### 87,722 0 ### ### 0.0
2011-Feb-09 Wed ### 3.41 3.29 ### ### ### 0.0
2011-Feb-08 Tue ### 3.45 ### ### 249,346 430,121 ### ### 0.0
2011-Feb-07 Mon ### ### ### ### 128,141 0 ### ### 0.0
2011-Feb-04 Fri 3.25 ### 3.21 ### 318,081 510,520 89.5 89.5 0.0
2011-Feb-03 Thu ### ### 3.21 3.24 288,157 ### ### ### ###
2011-Feb-02 Wed ### 3.4 ### ### ### ### 0.0
2011-Feb-01 Tue 3.26 ### 3.26 ### 343,578 ### 83.3 83.3 0.0
2011-Jan-31 Mon ### ### ### 3.25 660,981 0 22.0 22.0 0.2
2011-Jan-28 Fri 3.4 3.5 ### ### 30.4 30.4 0.0
2011-Jan-27 Thu 3.5 3.51 3.4 3.43 558,379 ### ### ### 0.2
2011-Jan-25 Tue 3.53 3.55 3.47 3.48 284,783 999,588 23.0 23.0 0.2
2011-Jan-24 Mon 3.53 3.53 3.47 3.52 ### ### ###
2011-Jan-21 Fri 3.41 ### 3.41 3.49 89.4 89.4 ###
2011-Jan-20 Thu ### 3.45 ### 3.43 219,121 377,983 84.3 84.3 0.2
2011-Jan-19 Wed ### 3.44 ### 3.43 ### ### 0.2
2011-Jan-18 Tue 3.25 3.47 3.25 ### 1,009,485 ### ### ### 0.0
2011-Jan-17 Mon ### 3.25 ### 3.23 196,945 ### 82.1 82.1 ###
2011-Jan-14 Fri ### ### ### ### ### ### 0.0
2011-Jan-13 Thu ### ### ### ### 519,925 0 ### ### 0.0
2011-Jan-12 Wed ### ### ### ### 79.4 79.4 0.0
2011-Jan-11 Tue ### ### 3 ### 235,444 ### ### ### 0.0
2011-Jan-10 Mon ### ### ### ### 162,078 0 ### ### 0.0
2011-Jan-07 Fri ### ### ### ### 244,054 0 75.4 75.4 0.0
2011-Jan-06 Thu ### ### ### ### 251,120 0 ### ### 0.0
2011-Jan-05 Wed ### ### ### ### ### ### 0.0
2011-Jan-04 Tue ### ### ### ### ### ### 0.0
2010-Dec-31 Fri ### ### ### ### 29.6 29.6 0.0
2010-Dec-30 Thu ### ### ### ### 23.4 23.4 0.0
2010-Dec-29 Wed ### ### ### ### 143,455 0 18.0 18.0 0.0
2010-Dec-24 Fri ### ### ### ### 65,253 0 73.3 73.3 0.0
2010-Dec-23 Thu ### ### ### ### 71.8 71.8 0.0
2010-Dec-22 Wed ### 3.24 ### ### 287,443 465,657 ### ### 0.0
2010-Dec-21 Tue 3.26 3.26 ### ### 15.0 15.0 0.0
2010-Dec-20 Mon ### ### ### 3.26 903,687 0 88.7 88.7 0.2
2010-Dec-17 Fri ### 3.25 ### ### 4,269,681 ### ### ### 0.0
2010-Dec-16 Thu 2.86 ### 2.85 ### 96.9 96.9 0.0
2010-Dec-15 Wed ### ### 2.83 2.86 524,821 742,621 21.8 21.8 0.2
2010-Dec-14 Tue 2.87 ### 2.84 2.87 418,474 ### ### ### ###
2010-Dec-13 Mon 2.87 ### 2.83 2.87 ### ### ###
2010-Dec-10 Fri 2.86 ### 2.83 2.88 303,575 429,558 ### ### 0.2
2010-Dec-09 Thu ### ### 2.86 2.87 ### ### ###
2010-Dec-08 Wed 2.81 ### 2.81 2.87 541,449 ### ### ### ###
2010-Dec-07 Tue 2.79 2.87 2.79 2.81 529,145 1,497,480 ### ### ###
2010-Dec-06 Mon 2.85 2.88 2.77 2.78 ### ### 0.2
2010-Dec-03 Fri ### ### 2.82 2.84 701,654 ### 14.2 14.2 0.2
2010-Dec-02 Thu ### ### ### ### ### ### 0.0
2010-Dec-01 Wed 2.82 ### 2.82 2.87 82.4 82.4 ###
2010-Nov-30 Tue 2.88 ### 2.84 ### 79.0 79.0 0.0
2010-Nov-29 Mon 2.87 ### 2.85 ### 78.0 78.0 0.0
2010-Nov-26 Fri 2.87 ### 2.85 2.87 620,521 884,242 69.0 69.0 ###
2010-Nov-25 Thu 2.87 ### 2.84 2.87 1,107,082 1,572,056 ### ### ###
2010-Nov-24 Wed 2.79 2.87 2.76 2.82 ### ### ###
2010-Nov-23 Tue 2.72 ### 2.7 2.87 3,298,283 4,452,682 ### ### ###
2010-Nov-22 Mon ### 2.74 ### 2.72 ### ### 0.2
2010-Nov-19 Fri 2.74 2.78 ### ### ### ### 0.0
2010-Nov-18 Thu 2.85 2.88 ### ### 4.0 4.0 0.0
2010-Nov-17 Wed 2.4 ### ### ### ### ### 0.0
2010-Nov-16 Tue 2.43 2.5 2.41 2.49 88.5 88.5 0.2
2010-Nov-15 Mon ### 2.47 ### 2.44 85.7 85.7 0.2
2010-Nov-12 Fri 2.43 2.47 ### 2.41 ### ### 0.2
2010-Nov-11 Thu 2.48 2.5 2.42 2.44 447,086 ### ### ### 0.2
2010-Nov-10 Wed 2.52 2.53 2.41 2.46 ### ### 0.2
2010-Nov-09 Tue 2.53 2.58 2.5 2.53 552,123 ### 70.0 70.0 ###
2010-Nov-08 Mon 2.53 2.56 2.45 2.52 2,081,654 5,214,543 36.3 36.3 ###
2010-Nov-05 Fri 2.56 2.59 ### ### 2,159,347 2,796,354 3.3 3.3 0.0
2010-Nov-04 Thu ### ### 2.51 2.51 ### ### ###
2010-Nov-03 Wed 2.59 ### 2.53 2.58 347,454 439,529 ### ### 0.2
2010-Nov-02 Tue 2.57 ### 2.57 ### 79.6 79.6 0.0
2010-Nov-01 Mon 2.57 ### 2.57 ### 299,341 384,653 80.3 80.3 0.0
2010-Oct-29 Fri ### ### 2.53 2.55 ### ### 0.2
2010-Oct-28 Thu ### ### 2.58 ### ### ### 0.0
2010-Oct-27 Wed ### ### 2.58 ### 2,027,152 2,615,026 77.8 77.8 0.0
2010-Oct-26 Tue 2.7 2.72 ### ### 16.1 16.1 0.0
2010-Oct-25 Mon 2.56 2.71 2.56 ### 89.3 89.3 0.0
2010-Oct-22 Fri 2.53 2.59 2.5 2.51 24.4 24.4 ###
2010-Oct-21 Thu 2.71 2.71 2.5 2.51 1,059,529 2,760,073 3.7 3.7 ###
2010-Oct-20 Wed 2.55 ### 2.5 ### 88.2 88.2 0.0
2010-Oct-19 Tue 2.78 2.8 ### ### 1,626,284 ### ### ### 0.0
2010-Oct-18 Mon 2.85 2.88 2.76 2.77 17.1 17.1 0.2
2010-Oct-15 Fri ### ### 2.83 2.87 280,555 396,985 18.3 18.3 ###
2010-Oct-14 Thu ### ### 2.86 ### 682,252 975,620 ### ### 0.0
2010-Oct-13 Wed ### ### 2.82 2.86 ### ### 0.2
2010-Oct-12 Tue ### ### 2.86 ### 647,227 ### 35.2 35.2 0.0
2010-Oct-11 Mon ### ### 2.89 ### ### ### 0.0
2010-Oct-08 Fri 2.84 2.89 2.84 2.85 ### ### ###
2010-Oct-07 Thu 2.85 2.89 2.84 2.86 853,782 2,446,085 ### ### 0.2
2010-Oct-06 Wed 2.85 2.89 2.83 2.84 ### ### 0.2
2010-Oct-05 Tue 2.78 2.81 2.73 2.79 ### ### ###
2010-Oct-04 Mon 2.75 2.86 2.72 2.79 485,354 ### 83.5 83.5 ###
2010-Oct-01 Fri 2.8 2.82 2.7 2.72 459,822 ### 13.7 13.7 0.2
2010-Sep-30 Thu ### ### 2.8 2.84 18.8 18.8 0.2
2010-Sep-29 Wed ### 3 2.87 ### 13.2 13.2 0.0
2010-Sep-28 Tue 2.81 3 2.8 ### 91.8 91.8 0.0
2010-Sep-27 Mon 2.85 2.85 2.77 2.8 1,064,043 ### 18.4 18.4 0.2
2010-Sep-24 Fri 2.86 2.88 2.72 2.72 ### ### 0.2
2010-Sep-23 Thu ### 3 ### ### 828,878 ### 23.8 23.8 0.0
2010-Sep-22 Wed 2.79 ### 2.72 ### 1,197,951 ### 97.2 97.2 0.0
2010-Sep-21 Tue ### 2.78 ### 2.76 92.8 92.8 0.2
2010-Sep-20 Mon ### ### ### ### ### ### 0.0
2010-Sep-17 Fri ### ### 2.57 ### 26.0 26.0 0.0
2010-Sep-16 Thu ### 2.73 2.58 ### 1,675,059 4,447,281 ### ### 0.0
2010-Sep-15 Wed 2.58 2.59 2.54 2.59 69.1 69.1 0.2
2010-Sep-14 Tue 2.53 2.59 2.52 2.58 480,872 1,228,627 82.0 82.0 0.2
2010-Sep-13 Mon 2.45 2.54 2.45 2.53 ### ### ###
2010-Sep-10 Fri 2.48 2.48 2.4 2.43 ### ### ###
2010-Sep-09 Thu 2.44 2.49 2.44 2.46 334,943 ### ### ### 0.2
2010-Sep-08 Wed 2.45 2.46 ### 2.4 17.2 17.2 ###
2010-Sep-07 Tue 2.48 2.51 2.44 2.49 520,572 ### 74.1 74.1 0.2
2010-Sep-06 Mon 2.47 2.53 2.47 2.48 917,527 ### 66.4 66.4 0.2
2010-Sep-03 Fri ### 2.45 ### 2.44 ### ### 0.2
2010-Sep-02 Thu ### 2.46 ### ### 22.4 22.4 0.0
2010-Sep-01 Wed 2.28 ### 2.28 ### 1,053,153 ### 82.0 82.0 0.0
2010-Aug-31 Tue 2.25 2.29 2.23 2.26 ### ### ###
2010-Aug-30 Mon ### ### ### ### 777,321 0 ### ### 0.0
2010-Aug-27 Fri ### ### ### ### 308,259 0 ### ### 0.0
2010-Aug-26 Thu ### ### ### ### 481,574 0 67.5 67.5 0.0
2010-Aug-25 Wed ### ### ### ### ### ### 0.0
2010-Aug-24 Tue 2.28 2.29 2.21 2.21 356,171 801,384 16.4 16.4 0.2
2010-Aug-23 Mon ### ### 2.26 2.28 27.5 27.5 0.2
2010-Aug-20 Fri ### ### 2.29 ### ### ### 0.0
2010-Aug-19 Thu ### ### ### ### ### ### 0.0
2010-Aug-18 Wed ### ### ### ### 342,085 0 ### ### 0.0
2010-Aug-17 Tue ### ### ### ### 513,782 0 21.2 21.2 0.0
2010-Aug-16 Mon 2.26 2.43 2.26 ### ### ### 0.0
2010-Aug-13 Fri ### 2.29 ### 2.28 441,557 505,582 ### ### 0.2
2010-Aug-12 Thu 2.21 2.26 ### ### ### ### 0.0
2010-Aug-11 Wed ### ### 2.25 2.25 1,159,156 1,304,050 12.3 12.3 ###
2010-Aug-10 Tue 2.54 2.55 ### ### 1,030,422 1,313,788 ### ### 0.0
2010-Aug-09 Mon 2.54 2.55 2.51 2.54 61.3 61.3 ###
2010-Aug-06 Fri 2.54 2.55 2.51 2.55 ### ### 0.2
2010-Aug-05 Thu 2.56 2.57 2.52 2.57 216,771 551,682 67.6 67.6 ###
2010-Aug-04 Wed 2.58 2.58 2.53 2.53 508,179 ### ### ### ###
2010-Aug-03 Tue 2.56 ### 2.55 ### 1,065,875 ### 82.4 82.4 0.0
2010-Aug-02 Mon 2.42 2.5 2.42 2.5 88.4 88.4 0.2
2010-Jul-30 Fri 2.42 2.43 ### 2.41 540,555 656,774 ### ### 0.2
2010-Jul-29 Thu ### 2.44 ### 2.43 516,854 ### 86.7 86.7 ###
2010-Jul-28 Wed ### 2.4 2.28 ### ### ### 0.0
2010-Jul-27 Tue 2.47 2.48 ### ### 1,090,845 1,352,647 8.2 8.2 0.0
2010-Jul-26 Mon 2.44 2.51 2.43 2.45 1,957,747 ### 72.9 72.9 0.2
2010-Jul-23 Fri ### 2.45 ### 2.42 3,054,355 3,741,584 91.2 91.2 0.2
2010-Jul-22 Thu ### 2.24 ### 2.24 1,432,187 1,604,049 ### ### ###
2010-Jul-21 Wed ### ### ### ### 642,276 0 ### ### 0.0
2010-Jul-20 Tue ### ### ### ### ### ### 0.0
2010-Jul-19 Mon ### ### ### ### 1,768,357 0 9.1 9.1 0.0
2010-Jul-16 Fri ### ### ### ### 677,786 0 13.6 13.6 0.0
2010-Jul-15 Thu ### ### ### ### 639,857 0 82.5 82.5 0.0
2010-Jul-14 Wed ### ### ### ### 68.1 68.1 0.0
2010-Jul-13 Tue ### ### ### ### ### ### 0.0
2010-Jul-12 Mon ### ### ### ### 936,754 0 ### ### 0.0
2010-Jul-09 Fri ### ### ### ### 65.2 65.2 0.0
2010-Jul-08 Thu 1.88 ### 1.85 ### 779,088 720,656 84.1 84.1 0.0
2010-Jul-07 Wed 1.8 1.89 1.78 ### 975,346 1,789,759 79.6 79.6 0.0
2010-Jul-06 Tue 1.78 1.825 1.76 1.76 787,882 1,412,278 ### ### 0.1
2010-Jul-05 Mon ### 1.87 1.785 1.785 ### ### 0.1
2010-Jul-02 Fri 1.845 1.845 1.775 1.8 ### ### 0.1
2010-Jul-01 Thu 1.8 ### 1.71 ### 1,617,787 ### ### ### 0.0
2010-Jun-30 Wed ### ### 1.76 1.8 10.4 10.4 0.1
2010-Jun-29 Tue ### ### ### ### ### ### 0.0
2010-Jun-28 Mon ### ### ### ### ### ### 0.0
2010-Jun-25 Fri ### ### ### ### 26.1 26.1 0.0
2010-Jun-24 Thu ### 2.2 ### ### 1,313,486 ### ### ### 0.0
2010-Jun-23 Wed ### ### ### ### 1,155,989 0 9.9 9.9 0.0
2010-Jun-22 Tue 2.23 2.25 ### ### 20.0 20.0 0.0
2010-Jun-21 Mon 2.25 2.27 2.21 2.21 1,442,844 3,231,970 18.2 18.2 0.2
2010-Jun-18 Fri 2.25 2.29 2.2 2.21 ### ### 0.2
2010-Jun-17 Thu ### ### 2.22 2.23 1,987,825 2,206,485 7.3 7.3 ###
2010-Jun-16 Wed 2.44 2.48 ### ### 2,862,344 ### 15.6 15.6 0.0
2010-Jun-15 Tue 2.23 2.43 2.23 ### 3,140,777 ### ### ### 0.0
2010-Jun-11 Fri 2.25 2.28 ### 2.21 2,781,858 ### ### ### 0.2
2010-Jun-10 Thu 2 ### 2 ### 96.1 96.1 0.0
2010-Jun-09 Wed ### ### 1.975 ### 1,688,047 1,666,946 7.3 7.3 0.0
2010-Jun-08 Tue ### ### ### ### 94.4 94.4 0.0
2010-Jun-07 Mon ### ### 1.89 ### ### ### 0.0
2010-Jun-04 Fri ### ### ### 2 2,008,872 0 ### ### 0.1
2010-Jun-03 Thu ### ### 2 ### 7.2 7.2 0.0
2010-Jun-02 Wed 2.21 2.22 ### ### ### ### 0.0
2010-Jun-01 Tue 2.23 ### ### 2.21 30.0 30.0 0.2
2010-May-31 Mon ### ### ### ### ### ### 0.0
2010-May-28 Fri ### ### ### ### ### ### 0.0
2010-May-27 Thu ### ### 2.41 2.47 5,738,556 6,914,959 0.4 0.4 ###
2010-May-26 Wed 3.22 ### ### ### ### ### 0.0
2010-May-25 Tue 3.23 3.23 ### ### 20.9 20.9 0.0
2010-May-24 Mon 3.5 3.5 3.24 3.25 1,767,884 ### ### ### 0.2
2010-May-21 Fri ### ### ### ### 1,792,977 0 87.1 87.1 0.0
2010-May-20 Thu 3.47 3.54 ### ### 21.4 21.4 0.0
2010-May-19 Wed 3.82 3.82 3.57 3.59 1,047,240 3,869,551 10.2 10.2 ###
2010-May-18 Tue ### ### 3.83 3.85 12.7 12.7 0.3
2010-May-17 Mon ### ### ### ### 1,976,324 0 10.3 10.3 0.0
2010-May-14 Fri 4.2 ### ### ### 892,878 0 83.7 83.7 0.0
2010-May-13 Thu 4.24 4.27 ### ### ### ### 0.0
2010-May-12 Wed ### 4.27 ### ### 448,829 958,249 ### ### 0.0
2010-May-11 Tue ### 4.43 ### ### 1,437,787 ### 11.3 11.3 0.0
2010-May-10 Mon ### ### ### 4.28 560,754 0 ### ### 0.3
2010-May-07 Fri 4 4.2 ### ### 63.8 63.8 0.0
2010-May-06 Thu 4.46 4.46 4.21 4.28 13.9 13.9 0.3
2010-May-05 Wed 4.57 ### 4.4 4.55 767,982 ### ### ### 0.3
2010-May-04 Tue 4.8 ### 4.72 4.8 402,858 950,744 ### ### 0.3
2010-May-03 Mon 4.86 4.86 4.7 4.76 539,873 ### ### ### ###
2010-Apr-30 Fri ### ### ### ### ### ### 0.0
2010-Apr-29 Thu ### ### 4.86 ### 645,441 1,568,421 ### ### 0.0
2010-Apr-28 Wed ### ### ### ### ### ### 0.0
2010-Apr-27 Tue 5.23 ### 5.2 5.29 512,440 1,332,344 ### ### 0.4
2010-Apr-23 Fri ### 5.27 ### ### ### ### 0.0
2010-Apr-22 Thu ### ### ### ### 82.9 82.9 0.0
2010-Apr-21 Wed ### ### ### ### ### ### 0.0
2010-Apr-20 Tue ### 5.25 ### ### 789,757 ### 70.6 70.6 0.0
2010-Apr-19 Mon ### ### ### ### 791,353 0 93.6 93.6 0.0
2010-Apr-16 Fri ### ### ### ### ### ### 0.0
2010-Apr-15 Thu ### ### ### ### ### ### 0.0
2010-Apr-14 Wed 4.83 ### 4.83 4.88 565,287 ### ### ### 0.3
2010-Apr-13 Tue 4.76 4.83 ### 4.75 869,745 ### ### ### ###
2010-Apr-12 Mon 4.43 4.79 4.41 4.79 1,009,841 ### 95.8 95.8 0.3
2010-Apr-09 Fri ### 4.42 ### 4.4 222,185 491,028 ### ### 0.3
2010-Apr-08 Thu ### 4.4 ### ### 72.0 72.0 0.0
2010-Apr-07 Wed 4.4 4.4 ### ### 310,555 683,221 ### ### 0.0
2010-Apr-06 Tue 4.4 4.45 ### 4.41 237,357 ### ### ### ###
2010-Apr-01 Thu ### 4.42 ### ### ### ### 0.0
2010-Mar-31 Wed ### 4.46 ### 4.4 ### ### 0.3
2010-Mar-30 Tue ### ### ### ### 75.9 75.9 0.0
2010-Mar-29 Mon ### 4.49 4.26 ### 792,220 ### 0.0
2010-Mar-26 Fri 4.44 4.49 ### 4.43 1,030,984 2,314,559 ### ### ###
2010-Mar-25 Thu ### 4.43 ### 4.4 80.7 80.7 0.3
2010-Mar-24 Wed 4.45 4.46 ### ### 327,773 ### 25.5 25.5 0.0
2010-Mar-23 Tue 4.26 4.45 4.25 4.45 ### ### 0.3
2010-Mar-22 Mon ### 4.29 ### 4.23 ### ### 0.3
2010-Mar-19 Fri ### ### ### ### 250,381 0 ### ### 0.0
2010-Mar-18 Thu ### ### ### ### 719,075 0 29.8 29.8 0.0
2010-Mar-17 Wed 4 ### 4 ### 930,270 1,860,540 87.1 87.1 0.0
2010-Mar-16 Tue ### 4 ### ### 613,689 1,227,378 ### ### 0.0
2010-Mar-15 Mon ### ### ### ### 419,344 0 ### ### 0.0
2010-Mar-12 Fri ### ### 3.89 ### 234,957 ### 70.0 70.0 0.0
2010-Mar-11 Thu 4 4 3.88 3.89 428,821 1,689,554 ### ### 0.3
2010-Mar-10 Wed ### ### ### ### 168,223 0 ### ### 0.0
2010-Mar-09 Tue ### ### ### ### 518,324 0 ### ### 0.0
2010-Mar-08 Mon ### ### ### ### 541,858 0 ### ### 0.0
2010-Mar-05 Fri ### ### 3.87 ### 453,147 ### ### ### 0.0
2010-Mar-04 Thu ### ### ### ### 319,679 0 ### ### 0.0
2010-Mar-03 Wed ### ### ### ### 534,525 0 28.8 28.8 0.0
2010-Mar-02 Tue ### ### 3.87 ### 381,340 ### 16.8 16.8 0.0
2010-Mar-01 Mon ### ### ### ### ### ### 0.0
2010-Feb-26 Fri 3.85 4 3.85 ### 80.8 80.8 0.0
2010-Feb-25 Thu ### ### 3.84 3.86 ### ### 0.3
2010-Feb-24 Wed ### ### ### ### 1,181,374 0 7.2 7.2 0.0
2010-Feb-23 Tue ### ### ### ### 395,989 0 ### ### 0.0
2010-Feb-22 Mon ### ### ### ### ### ### 0.0
2010-Feb-19 Fri ### 4.2 ### ### 524,273 1,100,973 16.2 16.2 0.0
2010-Feb-18 Thu ### ### ### ### ### ### 0.0
2010-Feb-17 Wed ### ### 3.89 ### 91.6 91.6 0.0
2010-Feb-16 Tue 3.8 ### 3.8 3.83 ### ### ###
2010-Feb-15 Mon 3.88 ### 3.79 3.8 ### ### ###
2010-Feb-12 Fri ### ### 3.8 3.86 363,070 ### 14.9 14.9 0.3
2010-Feb-11 Thu 3.8 ### 3.8 ### 77.9 77.9 0.0
2010-Feb-10 Wed 3.86 ### 3.78 3.8 239,677 452,989 29.0 29.0 ###
2010-Feb-09 Tue 3.76 3.89 3.75 3.76 519,774 ### ### ### 0.3
2010-Feb-08 Mon 3.86 3.87 3.73 3.81 885,178 3,363,676 ### ### 0.3
2010-Feb-05 Fri 3.71 ### ### ### 1,154,829 0 ### ### 0.0
2010-Feb-04 Thu ### ### 3.8 3.89 ### ### 0.3
2010-Feb-03 Wed 3.89 ### 3.89 ### 515,372 ### ### ### 0.0
2010-Feb-02 Tue 3.85 3.88 3.78 3.8 20.0 20.0 ###
2010-Feb-01 Mon 4 ### 3.7 3.78 19.0 19.0 0.3
2010-Jan-29 Fri ### ### 4 ### 32.5 32.5 0.0
2010-Jan-28 Thu 4.22 4.23 ### ### 22.3 22.3 0.0
2010-Jan-27 Wed ### ### ### 4.25 ### ### ###
2010-Jan-25 Mon ### ### ### ### 93.6 93.6 0.0
2010-Jan-22 Fri ### ### ### ### 1,056,521 0 67.6 67.6 0.0
2010-Jan-21 Thu ### ### ### ### ### ### 0.0
2010-Jan-20 Wed 4.23 ### ### 4.2 381,283 0 ### ### ###
2010-Jan-19 Tue 4.4 4.4 ### ### 712,355 1,567,181 6.0 6.0 0.0
2010-Jan-18 Mon 4.5 4.51 ### 4.4 392,041 884,052 16.4 16.4 0.3
2010-Jan-15 Fri 4.57 4.58 4.45 4.51 207,442 ### 25.1 25.1 0.3
2010-Jan-14 Thu 4.51 ### 4.48 4.57 ### ### ###
2010-Jan-13 Wed ### ### 4.46 4.48 9.0 9.0 ###
2010-Jan-12 Tue ### 4.74 ### ### 311,257 737,679 ### ### 0.0
2010-Jan-11 Mon ### 4.74 ### 4.72 70.1 70.1 0.3
2010-Jan-08 Fri ### 4.7 ### ### 229,770 539,959 35.5 35.5 0.0
2010-Jan-07 Thu 4.73 4.74 ### ### 252,747 ### ### ### 0.0
2010-Jan-06 Wed 4.75 4.76 ### 4.74 ### ### 0.3
2010-Jan-05 Tue 4.55 4.77 4.55 4.77 406,520 1,894,383 92.0 92.0 ###
2010-Jan-04 Mon 4.59 ### 4.53 4.54 22.4 22.4 0.3
2009-Dec-31 Thu 4.57 4.58 4.55 4.56 82,946 378,648 22.4 22.4 0.3
2009-Dec-30 Wed 4.5 4.57 4.49 4.54 181,252 821,071 ### ### 0.3
2009-Dec-29 Tue 4.45 4.55 4.45 4.49 67.7 67.7 ###
2009-Dec-24 Thu 4.5 4.5 ### 4.45 153,281 344,882 18.0 18.0 0.3
2009-Dec-23 Wed ### ### 4.46 4.48 205,956 459,281 ### ### ###
2009-Dec-22 Tue 4.42 ### 4.4 4.58 804,824 ### ### ### 0.3
2009-Dec-21 Mon 4.26 4.42 4.2 4.4 91.1 91.1 0.3
2009-Dec-18 Fri ### 4.2 ### ### ### ### 0.0
2009-Dec-17 Thu ### 4.25 ### ### 31.4 31.4 0.0
2009-Dec-16 Wed ### ### ### 4.21 282,086 0 16.7 16.7 ###
2009-Dec-15 Tue 4.23 4.42 4.22 ### 486,285 2,100,751 ### ### 0.0
2009-Dec-14 Mon ### 4.22 ### 4.22 404,354 853,186 ### ### ###
2009-Dec-11 Fri ### 4.23 ### ### 707,670 1,496,722 77.3 77.3 0.0
2009-Dec-10 Thu 4.29 4.29 ### ### 785,281 1,684,427 ### ### 0.0
2009-Dec-09 Wed ### ### ### 4.27 89.0 89.0 ###
2009-Dec-08 Tue 4.2 4.24 ### 4.2 600,872 1,273,848 ### ### ###
2009-Dec-07 Mon 4.26 ### 4.2 4.23 362,725 761,722 ### ### 0.3
2009-Dec-04 Fri 4.24 ### 4.21 4.26 361,778 761,542 ### ### 0.3
2009-Dec-03 Thu 4.25 ### 4.2 4.24 382,655 803,575 32.3 32.3 0.3
2009-Dec-02 Wed 4.28 ### 4.2 4.25 856,674 ### ### ### ###
2009-Dec-01 Tue 4.26 4.29 4.2 4.25 262,755 ### ### ### ###
2009-Nov-30 Mon ### 4.4 4.22 4.25 20.3 20.3 ###
2009-Nov-27 Fri ### 4.4 ### ### 1,037,659 2,282,849 33.1 33.1 0.0
2009-Nov-26 Thu 4.45 4.53 ### 4.5 81.0 81.0 ###
2009-Nov-25 Wed 4.54 4.56 4.21 4.41 14.4 14.4 ###
2009-Nov-24 Tue ### 4.7 4.51 4.54 31.7 31.7 0.3
2009-Nov-23 Mon ### ### 4.51 ### 29.8 29.8 0.0
2009-Nov-20 Fri 4.51 ### 4.42 4.57 410,148 906,427 ### ### ###
2009-Nov-19 Thu ### 4.79 4.51 4.54 568,542 2,643,720 ### ### 0.3
2009-Nov-18 Wed 4.78 4.82 ### ### 608,227 1,465,827 ### ### 0.0
2009-Nov-17 Tue 4.86 ### ### 4.75 1,231,383 0 ### ### ###
2009-Nov-16 Mon 4.7 4.77 4.57 4.75 74.5 74.5 ###
2009-Nov-13 Fri 4.5 4.72 4.41 4.45 ### ### 0.3
2009-Nov-12 Thu ### 4.58 ### 4.54 1,877,789 ### ### ### 0.3
2009-Nov-11 Wed ### 4.48 4 4.27 2,990,326 12,678,982 83.7 83.7 ###
2009-Nov-10 Tue 4.48 4.49 ### ### 1,545,278 3,469,149 20.8 20.8 0.0
2009-Nov-09 Mon ### ### ### ### 950,021 0 ### ### 0.0
2009-Nov-06 Fri 4.4 4.48 ### ### 529,358 ### 26.8 26.8 0.0
2009-Nov-05 Thu 4.5 ### 4.26 4.29 ### ### ###
2009-Nov-04 Wed 4.56 ### ### 4.46 20.2 20.2 0.3
2009-Nov-03 Tue 4.7 4.76 4.56 ### 24.2 24.2 0.0
2009-Nov-02 Mon 4.55 4.74 4.46 ### 946,443 ### 82.6 82.6 0.0
2009-Oct-30 Fri 4.8 ### 4.77 ### 1,391,046 3,317,644 ### ### 0.0
2009-Oct-29 Thu ### ### ### 4.59 47.5 47.5 0.3
2009-Oct-28 Wed 5 ### 4.76 4.78 ### ### ###
2009-Oct-27 Tue ### ### ### ### 669,026 0 36.4 36.4 0.0
2009-Oct-26 Mon ### ### ### 5.22 625,223 0 ### ### 0.4
2009-Oct-23 Fri ### 5.43 ### ### 487,947 1,324,776 ### ### 0.0
2009-Oct-22 Thu ### ### 5.27 ### 33.7 33.7 0.0
2009-Oct-21 Wed 5.42 5.42 5.26 ### ### ### 0.0
2009-Oct-20 Tue 5.49 ### 5.47 5.48 ### ### ###
2009-Oct-19 Mon 5.58 5.58 5.4 5.47 23.9 23.9 ###
2009-Oct-16 Fri ### ### 5.54 ### 31.4 31.4 0.0
2009-Oct-15 Thu 5.7 5.76 5.52 ### 1,195,726 ### 36.8 36.8 0.0
2009-Oct-14 Wed 5.51 5.7 5.5 ### 78.4 78.4 0.0
2009-Oct-13 Tue 5.28 5.47 5.28 5.47 845,880 ### ### ### ###
2009-Oct-12 Mon 5.26 ### 5.24 5.26 624,426 ### ### ### 0.4
2009-Oct-09 Fri ### ### ### 5.24 29.6 29.6 0.4
2009-Oct-08 Thu ### 5.43 5.26 5.27 717,453 3,834,786 ### ### ###
2009-Oct-07 Wed 5.47 5.47 5.29 ### 375,756 ### ### ### 0.0
2009-Oct-06 Tue 5.4 5.47 5.27 ### 26.0 26.0 0.0
2009-Oct-05 Mon ### ### 5.25 ### ### ### 0.0
2009-Oct-02 Fri 5.48 5.5 ### ### 531,270 ### ### ### 0.0
2009-Oct-01 Thu 5.86 ### ### ### 17.0 17.0 0.0
2009-Sep-30 Wed ### 5.86 ### 5.84 85.5 85.5 0.4
2009-Sep-29 Tue ### 5.76 ### 5.71 612,150 ### 76.3 76.3 0.4
2009-Sep-28 Mon 5.74 5.74 5.47 5.47 10.6 10.6 ###
2009-Sep-25 Fri 5.78 5.79 5.55 5.75 33.4 33.4 ###
2009-Sep-24 Thu 5.44 ### ### ### ### ### 0.0
2009-Sep-23 Wed 5.25 5.57 5.22 5.57 92.3 92.3 0.4
2009-Sep-22 Tue 5.23 ### ### ### ### ### 0.0
2009-Sep-21 Mon 5.21 5.23 ### 5.23 ### ### ###
2009-Sep-18 Fri 5.2 5.29 ### ### 1,017,470 ### 31.6 31.6 0.0
2009-Sep-17 Thu ### 5.23 ### ### 68.9 68.9 0.0
2009-Sep-16 Wed ### 5.2 ### ### 60.9 60.9 0.0
2009-Sep-15 Tue ### ### ### 5 863,982 0 21.5 21.5 0.4
2009-Sep-14 Mon ### ### ### 5 941,687 0 ### ### 0.4
2009-Sep-11 Fri 5.24 ### 5.21 5.28 944,751 2,461,076 ### ### 0.4
2009-Sep-10 Thu 5.2 5.21 ### ### ### ### 0.0
2009-Sep-09 Wed 5.23 5.23 ### ### 15.1 15.1 0.0
2009-Sep-08 Tue 5.24 5.28 ### 5.2 836,442 ### 24.8 24.8 ###
2009-Sep-07 Mon ### ### 4.82 ### 719,547 ### 89.8 89.8 0.0
2009-Sep-04 Fri ### ### 4.75 4.81 882,452 2,095,823 ### ### ###
2009-Sep-03 Thu 4.84 ### 4.81 4.89 68.1 68.1 ###
2009-Sep-02 Wed 4.7 ### 4.52 4.8 996,228 2,251,475 81.6 81.6 0.3
2009-Sep-01 Tue 4.89 ### 4.81 4.88 34.4 34.4 0.3
2009-Aug-31 Mon 4.44 ### 4.42 4.84 95.5 95.5 0.3
2009-Aug-28 Fri ### 4.45 ### ### ### ### 0.0
2009-Aug-27 Thu 4.42 4.46 ### ### 31.5 31.5 0.0
2009-Aug-26 Wed 4.5 4.55 ### 4.41 ### ### ###
2009-Aug-25 Tue ### 4.46 ### 4.45 365,755 ### ### ### 0.3
2009-Aug-24 Mon ### 4.49 ### 4.49 ### ### ###
2009-Aug-21 Fri ### ### ### 4.26 ### ### 0.3
2009-Aug-20 Thu ### 4.42 ### ### 1,367,120 ### ### ### 0.0
2009-Aug-19 Wed ### 4.26 4 4.22 ### ### ###
2009-Aug-18 Tue ### 4.46 4.25 4.44 ### ### 0.3
2009-Aug-17 Mon 4.41 ### ### 4.42 ### ### 0.3
2009-Aug-14 Fri ### 4.49 ### 4.44 1,949,543 4,376,724 ### ### 0.3
2009-Aug-13 Thu 4.46 ### 4.23 ### 12.7 12.7 0.0
2009-Aug-12 Wed ### ### ### ### 608,277 0 92.1 92.1 0.0
2009-Aug-11 Tue ### ### ### ### 669,674 0 ### ### 0.0
2009-Aug-10 Mon ### ### ### ### 564,458 0 ### ### 0.0
2009-Aug-07 Fri ### ### ### ### 11.1 11.1 0.0
2009-Aug-06 Thu ### 4.2 ### ### 27.2 27.2 0.0
2009-Aug-05 Wed 4.23 4.25 ### 4.2 41.6 41.6 ###
2009-Aug-04 Tue 4.21 4.25 ### 4.21 1,729,526 3,675,242 ### ### ###
2009-Aug-03 Mon ### 4.22 ### ### 69.3 69.3 0.0
2009-Jul-31 Fri 4.2 4.24 ### ### 615,775 1,305,443 19.9 19.9 0.0
2009-Jul-30 Thu ### ### ### ### 80.5 80.5 0.0
2009-Jul-29 Wed 4 ### ### ### 920,184 0 75.0 75.0 0.0
2009-Jul-28 Tue 3.85 ### 3.81 ### 1,732,887 3,301,149 ### ### 0.0
2009-Jul-27 Mon 3.8 3.86 3.76 3.84 ### ### 0.3
2009-Jul-24 Fri 3.77 3.84 3.75 3.77 529,346 ### 70.6 70.6 ###
2009-Jul-23 Thu 3.8 3.82 3.72 3.73 16.5 16.5 ###
2009-Jul-22 Wed 3.8 3.82 3.75 3.8 1,043,475 3,949,552 ### ### ###
2009-Jul-21 Tue 3.8 3.83 3.77 3.77 ### ### ###
2009-Jul-20 Mon 3.8 3.84 3.76 3.78 591,559 2,247,924 27.8 27.8 0.3
2009-Jul-17 Fri 3.86 3.86 3.74 3.8 23.0 23.0 ###
2009-Jul-16 Thu 3.89 ### 3.77 3.8 735,474 ### 18.3 18.3 ###
2009-Jul-15 Wed 3.74 3.85 3.74 3.81 938,843 ### 75.8 75.8 0.3
2009-Jul-14 Tue ### ### 3.54 ### 749,583 ### 78.4 78.4 0.0
2009-Jul-13 Mon ### ### 3.52 3.52 626,324 ### ### ### ###
2009-Jul-10 Fri ### 3.78 ### ### 67.1 67.1 0.0
2009-Jul-09 Thu 3.7 3.76 ### ### ### ### 0.0
2009-Jul-08 Wed ### 3.8 3.55 3.78 1,141,857 4,196,324 86.9 86.9 0.3
2009-Jul-07 Tue ### ### ### 3.76 1,804,480 0 ### ### 0.3
2009-Jul-06 Mon ### 4 3.85 3.87 28.7 28.7 ###
2009-Jul-03 Fri 3.87 ### 3.85 ### 407,388 784,221 ### ### 0.0
2009-Jul-02 Thu 4 ### ### ### ### ### 0.0
2009-Jul-01 Wed ### ### ### ### 695,884 0 26.1 26.1 0.0
2009-Jun-30 Tue ### ### ### ### 623,049 0 ### ### 0.0
2009-Jun-29 Mon ### ### 4 ### 323,577 647,154 ### ### 0.0
2009-Jun-26 Fri ### 4.2 ### ### 345,520 ### 73.9 73.9 0.0
2009-Jun-25 Thu ### ### ### ### 85.3 85.3 0.0
2009-Jun-24 Wed ### ### 3.88 ### ### ### 0.0
2009-Jun-23 Tue ### ### 4 ### 818,350 ### 34.0 34.0 0.0
2009-Jun-22 Mon 4.27 ### 4.2 4.25 393,051 ### ### ### ###
2009-Jun-19 Fri ### ### ### ### 89.2 89.2 0.0
2009-Jun-18 Thu ### ### ### ### 957,325 0 ### ### 0.0
2009-Jun-17 Wed ### ### ### ### 41.5 41.5 0.0
2009-Jun-16 Tue 4.21 ### ### ### 35.5 35.5 0.0
2009-Jun-15 Mon 4.25 4.56 4.21 4.41 ### ### ###
2009-Jun-12 Fri ### ### ### 4.24 1,673,947 0 ### ### 0.3
2009-Jun-11 Thu 3.85 ### 3.85 ### 818,842 1,576,270 85.8 85.8 0.0
2009-Jun-10 Wed 3.88 ### 3.84 3.86 1,164,381 ### 30.1 30.1 0.3
2009-Jun-09 Tue 4 ### 3.8 ### ### ### 0.0
2009-Jun-05 Fri 4 ### ### ### 854,721 0 ### ### 0.0
2009-Jun-04 Thu 3.81 ### 3.75 4 ### ### 0.3
2009-Jun-03 Wed ### ### ### ### 1,542,848 0 66.3 66.3 0.0
2009-Jun-02 Tue 3.86 ### 3.84 ### ### ### 0.0
2009-Jun-01 Mon ### 4 3.57 3.74 1,771,579 6,705,426 74.4 74.4 0.3
2009-May-29 Fri ### 3.72 3.45 ### 3,036,225 ### ### ### 0.0
2009-May-28 Thu 3.7 3.7 3.7 3.7 0 0.3
2009-May-27 Wed 3.51 3.74 3.51 3.7 1,096,886 ### ### ### 0.3
2009-May-26 Tue 3.5 3.5 ### 3.42 ### ### 0.2
2009-May-25 Mon ### 3.5 ### 3.47 87.0 87.0 0.2
2009-May-22 Fri ### 3.47 ### ### ### ### 0.0
2009-May-21 Thu 3.48 3.5 ### 3.42 478,725 ### 24.2 24.2 0.2
2009-May-20 Wed ### 3.5 ### 3.45 274,972 ### ### ### ###
2009-May-19 Tue 3.48 3.58 3.22 ### 1,149,380 ### ### ### 0.0
2009-May-18 Mon ### ### ### ### 596,374 0 ### ### 0.0
2009-May-15 Fri ### ### ### ### 6.1 6.1 0.0
2009-May-14 Thu ### ### 3.2 3.26 ### ### 0.2
2009-May-13 Wed 3.52 3.57 3.41 3.45 ### ### ###
2009-May-12 Tue 3.74 3.74 3.47 3.5 ### ### 0.3
2009-May-11 Mon ### ### 3.74 3.76 15.1 15.1 0.3
2009-May-08 Fri ### ### 3.8 ### 282,921 537,549 62.7 62.7 0.0
2009-May-07 Thu 3.78 4 ### 4 653,089 1,306,178 ### ### 0.3
2009-May-06 Wed ### 3.73 3.58 3.7 161,640 ### 85.7 85.7 0.3
2009-May-05 Tue 3.88 3.89 3.55 3.56 663,779 2,469,257 4.5 4.5 0.3
2009-May-04 Mon 3.77 ### 3.7 3.73 667,253 ### ### ### ###
2009-May-01 Fri 3.51 ### ### ### ### ### 0.0
2009-Apr-30 Thu ### 3.75 3.45 3.52 ### ### ###
2009-Apr-29 Wed ### 3.5 ### 3.45 94.8 94.8 ###
2009-Apr-28 Tue ### ### 2.87 ### 91.7 91.7 0.0
2009-Apr-27 Mon 3.24 3.29 2.82 ### ### ### 0.0
2009-Apr-24 Fri 3.4 3.44 ### 3.22 9.9 9.9 0.2
2009-Apr-23 Thu 3.26 3.47 ### ### 1,223,352 ### ### ### 0.0
2009-Apr-22 Wed 3.75 3.79 ### 3.28 2.2 2.2 0.2
2009-Apr-21 Tue 3.55 3.75 3.27 ### 88.4 88.4 0.0
2009-Apr-20 Mon 4.27 4.29 ### 3.72 1,087,141 ### ### ### 0.3
2009-Apr-17 Fri 4.75 4.75 4.24 4.24 599,441 2,694,487 2.4 2.4 0.3
2009-Apr-16 Thu 4.5 4.73 4.5 4.58 495,758 2,287,923 74.3 74.3 0.3
2009-Apr-15 Wed 4.21 4.44 ### ### 545,151 ### ### ### 0.0
2009-Apr-14 Tue ### ### ### 4.29 758,954 0 ### ### ###
2009-Apr-09 Thu 3.46 3.88 3.46 3.86 548,424 ### ### ### 0.3
2009-Apr-08 Wed 3.78 3.78 3.4 3.42 477,651 ### ### ### 0.2
2009-Apr-07 Tue 3.88 ### 3.81 3.84 1,109,372 2,113,353 34.7 34.7 0.3
2009-Apr-06 Mon 3.87 ### 3.72 4 990,025 1,841,446 81.1 81.1 0.3
2009-Apr-03 Fri ### 4.24 3.75 3.87 945,085 ### 8.3 8.3 ###
2009-Apr-02 Thu ### ### ### ### ### ### 0.0
2009-Apr-01 Wed ### ### 2.87 ### ### ### 0.0
2009-Mar-31 Tue 2.78 ### 2.7 2.87 815,241 1,100,575 81.2 81.2 ###
2009-Mar-30 Mon ### ### 2.82 2.83 ### ### 0.2
2009-Mar-27 Fri ### ### ### ### 81.3 81.3 0.0
2009-Mar-26 Thu 2.77 2.88 ### 2.85 78.2 78.2 ###
2009-Mar-25 Wed ### 2.76 2.48 2.72 ### ### 0.2
2009-Mar-24 Tue 2.71 2.84 2.7 2.77 989,481 ### 81.5 81.5 0.2
2009-Mar-23 Mon 2.48 ### 2.43 ### 413,889 502,875 ### ### 0.0
2009-Mar-20 Fri 2.53 2.53 2.43 2.45 509,071 ### ### ### 0.2
2009-Mar-19 Thu 2.56 ### 2.49 2.53 884,021 ### ### ### ###
2009-Mar-18 Wed 2.54 2.73 2.5 2.59 761,781 1,992,057 ### ### 0.2
2009-Mar-17 Tue ### 2.44 2.29 2.42 84.7 84.7 0.2
2009-Mar-16 Mon ### ### 2.21 2.28 989,225 ### ### ### 0.2
2009-Mar-13 Fri 2.29 ### 2.25 ### 372,455 ### ### ### 0.0
2009-Mar-12 Thu 2.2 ### ### 2.24 82.7 82.7 ###
2009-Mar-11 Wed 2.24 2.26 2.21 2.25 ### ### ###
2009-Mar-10 Tue ### 2.22 ### 2.2 ### ### 0.2
2009-Mar-09 Mon ### 2.22 ### ### ### ### 0.0
2009-Mar-06 Fri 1.975 ### 1.955 ### 87.4 87.4 0.0
2009-Mar-05 Thu ### ### ### ### 17.9 17.9 0.0
2009-Mar-04 Wed ### ### ### ### 197,673 0 ### ### 0.0
2009-Mar-03 Tue 1.87 1.975 1.855 1.925 249,429 477,656 ### ### 0.1
2009-Mar-02 Mon ### ### 1.89 ### 291,277 275,256 ### ### 0.0
2009-Feb-27 Fri ### 2 ### ### 724,972 724,972 ### ### 0.0
2009-Feb-26 Thu ### ### 1.955 ### ### ### 0.0
2009-Feb-25 Wed ### ### 1.88 ### 9.3 9.3 0.0
2009-Feb-24 Tue 2.41 2.41 ### ### 2,391,478 ### 1.8 1.8 0.0
2009-Feb-23 Mon 2.45 2.55 2.4 2.53 89.3 89.3 ###
2009-Feb-20 Fri ### 2.49 ### 2.46 90.1 90.1 0.2
2009-Feb-19 Thu 2.4 2.48 ### 2.42 278,159 ### 69.4 69.4 0.2
2009-Feb-18 Wed 2.45 2.5 ### ### 20.5 20.5 0.0
2009-Feb-17 Tue ### 2.56 ### 2.45 87.4 87.4 0.2
2009-Feb-16 Mon 2.42 2.42 ### ### 25.2 25.2 0.0
2009-Feb-13 Fri 2.21 2.43 2.21 2.43 546,643 ### 94.8 94.8 ###
2009-Feb-12 Thu ### 2.27 ### 2.22 91.3 91.3 0.2
2009-Feb-11 Wed ### ### ### ### 189,558 0 ### ### 0.0
2009-Feb-10 Tue 2.22 2.28 ### ### 205,621 ### 26.3 26.3 0.0
2009-Feb-09 Mon 2.23 2.29 2.2 2.2 27.0 27.0 0.2
2009-Feb-06 Fri ### ### ### ### 86.2 86.2 0.0
2009-Feb-05 Thu ### ### ### ### 138,574 0 31.4 31.4 0.0
2009-Feb-04 Wed ### ### ### ### ### ### 0.0
2009-Feb-03 Tue ### ### ### ### 499,658 0 ### ### 0.0
2009-Feb-02 Mon ### ### ### ### 947,356 0 ### ### 0.0
2009-Jan-30 Fri ### ### ### ### 524,549 0 22.3 22.3 0.0
2009-Jan-29 Thu 2.24 2.24 ### ### 15.7 15.7 0.0
2009-Jan-28 Wed ### 2.21 ### ### 295,559 ### ### ### 0.0
2009-Jan-27 Tue ### ### ### ### 78.2 78.2 0.0
2009-Jan-23 Fri 2.21 2.21 ### ### 328,380 362,859 19.9 19.9 0.0
2009-Jan-22 Thu 2.24 2.29 ### 2.21 128,383 ### ### ### 0.2
2009-Jan-21 Wed 2.2 2.25 ### 2.24 287,926 ### ### ### ###
2009-Jan-20 Tue ### ### 2.22 2.27 362,629 ### 37.8 37.8 0.2
2009-Jan-19 Mon ### ### 2.25 2.29 26.0 26.0 ###
2009-Jan-16 Fri 2.25 ### 2.25 2.27 429,947 ### ### ### 0.2
2009-Jan-15 Thu ### ### 2.21 2.21 11.8 11.8 0.2
2009-Jan-14 Wed ### ### 2.29 ### 438,141 501,671 ### ### 0.0
2009-Jan-13 Tue ### ### 2.29 ### 497,623 569,778 ### ### 0.0
2009-Jan-12 Mon 2.48 2.49 2.23 ### 415,883 981,483 9.5 9.5 0.0
2009-Jan-09 Fri 2.55 ### 2.45 2.46 328,324 ### ### ### 0.2
2009-Jan-08 Thu ### ### 2.5 2.55 ### ### 0.2
2009-Jan-07 Wed ### 2.77 2.55 ### 960,389 ### ### ### 0.0
2009-Jan-06 Tue ### 2.55 ### 2.48 563,444 ### ### ### 0.2
2009-Jan-05 Mon ### 2.46 ### ### 73.5 73.5 0.0
2009-Jan-02 Fri 2.23 ### ### 2.2 17.5 17.5 0.2
2008-Dec-31 Wed ### 2.24 ### ### 79.6 79.6 0.0
2008-Dec-30 Tue ### ### ### ### 17.4 17.4 0.0
2008-Dec-29 Mon ### 2.28 ### ### ### ### 0.0
2008-Dec-24 Wed ### ### ### ### 188,721 0 65.6 65.6 0.0
2008-Dec-23 Tue 2.22 2.25 ### ### 476,880 ### 13.2 13.2 0.0
2008-Dec-22 Mon 2.47 2.49 2.23 2.23 217,223 512,646 5.7 5.7 ###
2008-Dec-19 Fri 2.49 2.49 ### ### 564,922 703,327 15.6 15.6 0.0
2008-Dec-18 Thu 2.55 ### 2.42 2.54 ### ### ###
2008-Dec-17 Wed 2.76 ### ### ### 617,551 0 ### ### 0.0
2008-Dec-16 Tue 2.5 ### 2.44 ### 95.3 95.3 0.0
2008-Dec-15 Mon ### 2.58 ### 2.5 91.0 91.0 0.2
2008-Dec-12 Fri ### ### 2.25 ### ### ### 0.0
2008-Dec-11 Thu 2.5 2.56 2.25 2.4 402,255 967,423 ### ### ###
2008-Dec-10 Wed 2.26 2.58 ### 2.45 476,128 ### ### ### 0.2
2008-Dec-09 Tue ### ### ### 2.26 ### ### ###
2008-Dec-08 Mon 2.2 ### 2.2 2.25 331,055 ### ### ### ###
2008-Dec-05 Fri 2.2 ### ### ### 29.8 29.8 0.0
2008-Dec-04 Thu ### ### ### ### ### ### 0.0
2008-Dec-03 Wed ### ### 2.21 2.27 ### ### 0.2
2008-Dec-02 Tue 2.25 ### ### 2.24 847,740 0 34.6 34.6 ###
2008-Dec-01 Mon 2.45 2.47 ### ### 471,859 582,745 ### ### 0.0
2008-Nov-28 Fri 2.42 2.55 2.26 ### 916,577 ### 13.6 13.6 0.0
2008-Nov-27 Thu 2.2 2.46 2.2 ### 1,026,544 2,391,847 ### ### 0.0
2008-Nov-26 Wed 2.7 2.7 ### ### 2,388,984 3,225,128 1.1 1.1 0.0
2008-Nov-25 Tue ### ### 2.86 ### 68.8 68.8 0.0
2008-Nov-24 Mon ### 3 2.77 2.81 516,389 1,489,782 ### ### ###
2008-Nov-21 Fri 2.85 ### ### 2.86 ### ### 0.2
2008-Nov-20 Thu ### ### 2.79 3 83.2 83.2 0.2
2008-Nov-19 Wed ### 3.22 ### ### 519,253 ### ### ### 0.0
2008-Nov-18 Tue ### ### ### ### 373,523 0 36.5 36.5 0.0
2008-Nov-17 Mon ### ### ### 3.22 414,728 0 ### ### 0.2
2008-Nov-14 Fri ### 3.42 ### ### 405,979 694,224 15.3 15.3 0.0
2008-Nov-13 Thu ### ### ### ### 445,584 0 ### ### 0.0
2008-Nov-12 Wed 3.5 3.53 3.23 3.23 479,327 1,620,125 7.7 7.7 ###
2008-Nov-11 Tue 4 4 3.5 3.53 595,680 ### 5.6 5.6 0.3
2008-Nov-10 Mon ### 4.45 ### ### ### ### 0.0
2008-Nov-07 Fri 4.21 ### ### ### 295,859 0 ### ### 0.0
2008-Nov-06 Thu ### ### ### ### 1.3 1.3 0.0
2008-Nov-05 Wed 5.55 5.7 ### ### 473,658 1,349,925 4.8 4.8 0.0
2008-Nov-04 Tue ### ### ### 5.2 520,045 0 ### ### ###
2008-Nov-03 Mon 4.42 ### ### ### 568,985 0 94.2 94.2 0.0
2008-Oct-31 Fri 4.55 4.55 ### ### ### ### 0.0
2008-Oct-30 Thu ### 4.59 ### 4.41 2,631,786 6,039,948 ### ### ###
2008-Oct-29 Wed ### ### 3.48 3.48 ### ### 0.2
2008-Oct-28 Tue 3.89 ### ### 3.73 665,787 0 25.9 25.9 ###
2008-Oct-27 Mon ### ### 3.88 ### ### ### 0.0
2008-Oct-24 Fri 4.47 4.47 ### 4.41 678,381 1,516,181 48.3 48.3 ###
2008-Oct-23 Thu 4.5 ### 4.42 4.5 ### ### ###
2008-Oct-22 Wed ### ### 4.52 ### ### ### 0.0
2008-Oct-21 Tue 4.7 ### ### ### 85.5 85.5 0.0
2008-Oct-20 Mon 5 5 ### 4.44 393,655 ### ### ### 0.3
2008-Oct-17 Fri 5.2 5.5 4.75 ### 227,851 ### 27.6 27.6 0.0
2008-Oct-16 Thu 5.5 5.53 4.74 5.2 ### ### ###
2008-Oct-15 Wed 6 6.5 5.57 ### 17.7 17.7 0.0
2008-Oct-14 Tue 6.22 ### 5.82 6 645,552 1,878,556 20.2 20.2 0.4
2008-Oct-13 Mon 6.5 ### 5.41 5.75 363,871 984,271 4.9 4.9 ###
2008-Oct-10 Fri ### ### ### ### ### ### 0.0
2008-Oct-09 Thu ### ### 7 ### 95.0 95.0 0.0
2008-Oct-08 Wed 8.5 8.5 7.75 7.86 430,940 3,501,387 15.7 15.7 ###
2008-Oct-07 Tue 8.82 9 ### 9 ### ### 0.6
2008-Oct-06 Mon ### ### ### ### ### ### 0.0
2008-Oct-03 Fri ### ### 9.54 ### 408,371 1,947,929 ### ### 0.0
2008-Oct-02 Thu 11.2 11.29 10.51 10.51 154,272 ### ### ### ###
2008-Oct-01 Wed ### 11.89 10.71 11.2 26.1 26.1 0.8
2008-Sep-30 Tue 11.5 11.75 11.26 11.26 290,275 ### ### ### 0.8
2008-Sep-29 Mon 12.73 12.73 ### ### 227,259 ### 24.8 24.8 0.0
2008-Sep-26 Fri ### ### 12.29 12.44 19.0 19.0 0.9
2008-Sep-25 Thu ### ### 12.5 12.75 21.5 21.5 ###
2008-Sep-24 Wed 12.48 ### ### ### ### ### 0.0
2008-Sep-23 Tue ### 12.59 ### 12.48 226,249 ### 87.6 87.6 ###
2008-Sep-22 Mon ### ### 12.4 12.73 25.7 25.7 ###
2008-Sep-19 Fri ### 12.8 ### 12.55 513,573 ### 24.6 24.6 ###
2008-Sep-18 Thu 11.52 ### 11.52 12.5 ### ### 0.9
2008-Sep-17 Wed ### 13.79 ### ### 36.8 36.8 0.0
2008-Sep-16 Tue 12.82 ### ### ### 80.9 80.9 0.0
2008-Sep-15 Mon 13.85 13.85 ### 13.26 20.9 20.9 0.9
2008-Sep-12 Fri ### 13.85 ### 13.85 93.3 93.3 ###
2008-Sep-11 Thu 13.25 ### ### ### ### ### 0.0
2008-Sep-10 Wed ### ### ### 13.5 30.1 30.1 1.0
2008-Sep-09 Tue 13.82 13.87 13.41 13.41 ### ### 1.0
2008-Sep-08 Mon 13.45 14.2 13.43 13.88 83.5 83.5 ###
2008-Sep-05 Fri 12.8 ### 12.8 13.4 298,281 ### ### ### 1.0
2008-Sep-04 Thu ### ### 13.28 13.4 8.9 8.9 1.0
2008-Sep-03 Wed ### ### 13.89 ### 6.5 6.5 0.0
2008-Sep-02 Tue ### 15.45 ### ### 130,683 1,009,526 ### ### 0.0
2008-Sep-01 Mon 15.46 15.46 ### ### 106,429 ### ### ### 0.0
2008-Aug-29 Fri 14.8 15.76 ### 15.76 359,875 ### 91.4 91.4 1.1
2008-Aug-28 Thu 14.78 ### 14.54 14.7 ### ### ###
2008-Aug-27 Wed 14.72 ### 14.71 ### 317,324 ### ### ### 0.0
2008-Aug-26 Tue ### 14.58 13.75 14.58 ### ### ###
2008-Aug-25 Mon ### ### 13.48 ### ### ### 0.0
2008-Aug-22 Fri 12.42 13.29 12.42 13.24 92.0 92.0 0.9
2008-Aug-21 Thu ### 13.29 12.81 ### 556,270 7,259,323 34.3 34.3 0.0
2008-Aug-20 Wed 12.55 13.73 12.55 ### 87.9 87.9 0.0
2008-Aug-19 Tue ### ### 11.55 11.72 81.6 81.6 0.8
2008-Aug-18 Mon 11.72 12.54 11.71 ### 105,425 1,278,278 ### ### 0.0
2008-Aug-15 Fri 11.8 ### ### 11.74 30.4 30.4 0.8
2008-Aug-14 Thu ### 12.24 ### ### 240,347 1,470,923 70.2 70.2 0.0
2008-Aug-13 Wed 12.2 ### ### 12.22 ### ### 0.9
2008-Aug-12 Tue 12.29 12.5 11.75 ### ### ### 0.0
2008-Aug-11 Mon 12.76 12.84 ### 12.5 210,545 ### ### ### 0.9
2008-Aug-08 Fri ### 12.41 11.78 ### ### ### 0.0
2008-Aug-07 Thu 12.79 12.79 ### 12.4 ### ### 0.9
2008-Aug-06 Wed 13.21 13.4 12.78 ### 210,742 ### 26.9 26.9 0.0
2008-Aug-05 Tue ### ### 12.78 ### 171,025 1,092,849 78.8 78.8 0.0
2008-Aug-04 Mon 13.82 ### ### ### ### ### 0.0
2008-Aug-01 Fri ### 14.24 13.29 13.87 ### ### ###
2008-Jul-31 Thu ### 14.54 13.78 ### ### ### 0.0
2008-Jul-30 Wed ### ### ### ### 401,576 0 27.6 27.6 0.0
2008-Jul-29 Tue ### 13.57 ### 13.57 476,656 ### 85.9 85.9 ###
2008-Jul-28 Mon ### 13.49 12.85 ### 113,849 ### ### ### 0.0
2008-Jul-25 Fri 13.24 13.59 12.75 13.27 76.3 76.3 0.9
2008-Jul-24 Thu ### 14.27 13.28 ### 78.5 78.5 0.0
2008-Jul-23 Wed 13.47 13.84 ### ### 277,228 ### 10.7 10.7 0.0
2008-Jul-22 Tue 12.7 13.57 12.58 13.48 349,641 4,571,556 93.4 93.4 1.0
2008-Jul-21 Mon 12.8 12.88 ### 12.58 21.0 21.0 0.9
2008-Jul-18 Fri 12.73 ### ### ### ### ### 0.0
2008-Jul-17 Thu ### 13.2 ### 12.73 188,974 1,247,228 21.9 21.9 ###
2008-Jul-16 Wed 13.5 13.89 ### ### 18.5 18.5 0.0
2008-Jul-15 Tue ### 13.76 ### 13.51 260,955 1,795,370 ### ### ###
2008-Jul-14 Mon 12.7 13.89 ### 13.86 98.0 98.0 ###
2008-Jul-11 Fri ### ### ### 12.8 233,855 0 19.4 19.4 0.9
2008-Jul-10 Thu ### ### ### 12.8 ### ### 0.9
2008-Jul-09 Wed 12.85 ### ### ### 738,879 0 14.7 14.7 0.0
2008-Jul-08 Tue 13.7 13.7 ### ### 14.8 14.8 0.0
2008-Jul-07 Mon 14.72 ### 14.49 ### 238,774 ### 36.6 36.6 0.0
2008-Jul-04 Fri 13.5 14.75 13.5 14.51 375,478 5,303,626 94.4 94.4 ###
2008-Jul-03 Thu 14.82 ### 13.2 ### 351,170 2,317,722 ### ### 0.0
2008-Jul-02 Wed ### 15.53 ### 15.25 384,989 ### ### ### ###
2008-Jul-01 Tue ### ### ### ### ### ### 0.0
2008-Jun-30 Mon ### ### ### 15.29 ### ### 1.1
2008-Jun-27 Fri ### ### 14.76 ### ### ### 0.0
2008-Jun-26 Thu ### ### 15.56 15.57 275,553 ### ### ### 1.1
2008-Jun-25 Wed ### ### ### ### 87.3 87.3 0.0
2008-Jun-24 Tue ### 15.28 14.73 ### 80.0 80.0 0.0
2008-Jun-23 Mon ### ### 14.82 ### 240,258 ### 44.3 44.3 0.0
2008-Jun-20 Fri ### ### 14.71 14.71 29.0 29.0 ###
2008-Jun-19 Thu ### ### 14.89 ### 490,542 3,652,085 72.2 72.2 0.0
2008-Jun-18 Wed ### ### 14.87 ### 353,026 2,624,748 34.5 34.5 0.0
2008-Jun-17 Tue 15.5 15.5 ### ### ### ### 0.0
2008-Jun-16 Mon 14.7 14.77 ### 14.77 218,844 ### 76.2 76.2 1.1
2008-Jun-13 Fri 14.45 ### ### 14.55 312,540 0 ### ### ###
2008-Jun-12 Thu 14.89 14.89 ### 14.45 321,958 2,396,977 ### ### 1.0
2008-Jun-11 Wed ### 14.8 ### ### 93.8 93.8 0.0
2008-Jun-10 Tue ### ### ### 14.41 36.7 36.7 ###
2008-Jun-06 Fri ### ### ### ### ### ### 0.0
2008-Jun-05 Thu 16.4 16.4 ### ### 3.7 3.7 0.0
2008-Jun-04 Wed 16.29 ### ### ### 296,754 0 27.0 27.0 0.0
2008-Jun-03 Tue 16.85 16.85 ### 16.45 26.6 26.6 1.2
2008-Jun-02 Mon 16.45 16.85 16.29 ### 78.4 78.4 0.0
2008-May-30 Fri 16.45 16.55 ### ### 29.2 29.2 0.0
2008-May-29 Thu ### ### ### 16.25 303,576 0 ### ### ###
2008-May-28 Wed ### ### 15.86 ### ### ### 0.0
2008-May-27 Tue 16.4 16.45 ### ### 101,149 831,950 ### ### 0.0
2008-May-26 Mon ### 16.41 15.89 ### 162,874 ### 80.0 80.0 0.0
2008-May-23 Fri 15.8 16.28 15.54 16.2 ### ### 1.2
2008-May-22 Thu 15.29 16.26 ### ### 576,872 ### ### ### 0.0
2008-May-21 Wed ### ### ### 15.45 7.7 7.7 ###
2008-May-20 Tue 15.75 16.45 15.72 ### 193,383 ### ### ### 0.0
2008-May-19 Mon ### ### 15.81 ### 189,457 1,497,657 21.5 21.5 0.0
2008-May-16 Fri 16.75 ### ### 16.2 260,925 0 12.9 12.9 1.2
2008-May-15 Thu 16.5 16.8 ### 16.78 257,375 2,161,950 ### ### 1.2
2008-May-14 Wed ### 16.5 ### 16.5 ### ### 1.2
2008-May-13 Tue ### ### ### ### 395,051 0 23.7 23.7 0.0
2008-May-12 Mon ### ### ### 16.27 ### ### 1.2
2008-May-09 Fri ### ### ### ### 69.7 69.7 0.0
2008-May-08 Thu 15.55 ### 15.5 15.8 ### ### 1.1
2008-May-07 Wed 15.71 ### 15.51 ### 77.3 77.3 0.0
2008-May-06 Tue ### ### ### 15.5 359,448 0 26.5 26.5 1.1
2008-May-05 Mon ### ### 15.55 ### 174,728 ### ### ### 0.0
2008-May-02 Fri ### ### ### ### ### ### 0.0
2008-May-01 Thu 15.54 ### 15.2 ### ### ### 0.0
2008-Apr-30 Wed 15.45 15.78 ### 15.78 187,078 1,476,045 77.1 77.1 1.1
2008-Apr-29 Tue 15.45 15.78 15.45 ### 169,576 2,647,929 ### ### 0.0
2008-Apr-28 Mon 15.45 15.75 ### ### 251,275 ### ### ### 0.0
2008-Apr-24 Thu ### 15.4 ### 15.4 83.3 83.3 ###
2008-Apr-23 Wed ### 15.49 14.89 15.46 ### ### 1.1
2008-Apr-22 Tue ### 15.4 14.28 15.4 416,826 ### ### ### ###
2008-Apr-21 Mon 14.74 ### 14.55 15.2 ### ### 1.1
2008-Apr-18 Fri ### 14.74 14.5 ### 409,482 5,986,626 ### ### 0.0
2008-Apr-17 Thu ### 14.79 ### 14.7 88.2 88.2 ###
2008-Apr-16 Wed 13.78 ### 13.71 13.8 67.7 67.7 1.0
2008-Apr-15 Tue ### 13.84 ### ### 299,683 ### 80.1 80.1 0.0
2008-Apr-14 Mon 13.49 13.56 13.2 13.4 154,380 ### 35.1 35.1 1.0
2008-Apr-11 Fri ### 13.8 ### 13.5 ### ### 1.0
2008-Apr-10 Thu 13.51 13.7 13.5 13.54 116,947 1,590,479 ### ### 1.0
2008-Apr-09 Wed ### ### 13.48 13.8 152,173 1,025,646 31.1 31.1 1.0
2008-Apr-08 Tue ### ### 13.85 ### 34.4 34.4 0.0
2008-Apr-07 Mon ### 14.2 13.79 14.2 ### ### 1.0
2008-Apr-04 Fri ### ### 13.81 13.89 265,053 ### 24.6 24.6 1.0
2008-Apr-03 Thu 13.45 ### 13.45 ### 193,255 ### 85.7 85.7 0.0
2008-Apr-02 Wed ### ### ### 13.49 254,427 0 33.7 33.7 ###
2008-Apr-01 Tue 13.5 ### 13.26 13.45 36.2 36.2 ###
2008-Mar-31 Mon 13.21 ### ### ### 85.7 85.7 0.0
2008-Mar-28 Fri ### 13.25 12.77 13.25 79.3 79.3 ###
2008-Mar-27 Thu ### ### 12.56 ### 342,444 2,150,548 ### ### 0.0
2008-Mar-26 Wed ### 12.52 ### 12.52 ### ### 0.9
2008-Mar-25 Tue ### ### ### ### ### ### 0.0
2008-Mar-20 Thu ### ### ### ### ### ### 0.0
2008-Mar-19 Wed 11.8 12.25 11.78 ### 226,852 2,725,626 74.6 74.6 0.0
2008-Mar-18 Tue 11.52 11.78 11.47 11.55 72.9 72.9 0.8
2008-Mar-17 Mon 12.29 12.29 11.74 ### 23.1 23.1 0.0
2008-Mar-14 Fri ### ### 11.77 ### 148,559 ### ### ### 0.0
2008-Mar-13 Thu 12.52 12.52 11.79 11.86 84,822 ### 10.9 10.9 0.8
2008-Mar-12 Wed 12.85 ### 12.49 12.8 197,655 1,234,355 ### ### 0.9
2008-Mar-11 Tue 12.7 12.71 ### ### 30.7 30.7 0.0
2008-Mar-10 Mon ### 13.25 12.72 ### 77.9 77.9 0.0
2008-Mar-07 Fri ### 13.2 12.48 13.2 ### ### 0.9
2008-Mar-06 Thu 12.54 ### 12.54 ### 455,771 2,857,684 75.3 75.3 0.0
2008-Mar-05 Wed 12.82 12.82 ### 12.49 ### ### 0.9
2008-Mar-04 Tue 12.51 13.25 12.51 ### 90.5 90.5 0.0
2008-Mar-03 Mon 12.24 12.59 ### 12.51 159,874 ### ### ### ###
2008-Feb-29 Fri 12.7 ### ### ### 181,881 0 34.7 34.7 0.0
2008-Feb-28 Thu ### ### 12.58 12.58 10.3 10.3 0.9
2008-Feb-27 Wed 12.75 ### 12.72 ### 79.0 79.0 0.0
2008-Feb-26 Tue 12.4 12.5 ### 12.43 69.7 69.7 0.9
2008-Feb-25 Mon ### 12.5 ### 12.2 140,373 ### 75.5 75.5 ###
2008-Feb-22 Fri ### ### 11.58 ### ### ### 0.0
2008-Feb-21 Thu 11.55 ### 11.5 ### 89.2 89.2 0.0
2008-Feb-20 Wed 10.71 ### ### 11.5 354,475 0 ### ### ###
2008-Feb-19 Tue ### ### 10.7 10.72 ### ### 0.8
2008-Feb-18 Mon 10.75 ### ### ### 131,672 0 ### ### 0.0
2008-Feb-15 Fri ### ### ### ### 36.3 36.3 0.0
2008-Feb-14 Thu 10.57 11.5 10.5 11.23 166,144 1,827,584 94.7 94.7 0.8
2008-Feb-13 Wed ### ### 10.71 10.71 215,442 ### ### ### ###
2008-Feb-12 Tue ### 12.25 11.25 11.4 200,177 2,352,079 ### ### 0.8
2008-Feb-11 Mon 12.45 12.45 11.72 ### ### ### 0.0
2008-Feb-08 Fri 12.21 ### ### 12.48 121,879 0 ### ### ###
2008-Feb-07 Thu 12.27 ### ### ### 142,078 0 ### ### 0.0
2008-Feb-06 Wed ### ### 12.2 12.29 160,443 ### ### ### 0.9
2008-Feb-05 Tue 12.23 ### ### 12.88 153,389 0 94.0 94.0 ###
2008-Feb-04 Mon ### 12.54 ### 12.29 82.0 82.0 0.9
2008-Feb-01 Fri 11.8 ### 11.45 11.7 ### ### 0.8
2008-Jan-31 Thu 11.52 11.7 10.76 11.44 33.4 33.4 0.8
2008-Jan-30 Wed ### ### 11.5 11.52 ### ### 0.8
2008-Jan-29 Tue ### ### ### ### 255,651 0 77.8 77.8 0.0
2008-Jan-25 Fri 11.8 ### 11.8 ### 50.4 50.4 0.0
2008-Jan-24 Thu ### ### 11.4 11.42 289,649 ### ### ### 0.8
2008-Jan-23 Wed ### 12.5 ### ### 263,356 1,645,975 78.1 78.1 0.0
2008-Jan-22 Tue ### 11.75 ### 10.75 64.9 64.9 0.8
2008-Jan-21 Mon ### ### 12.5 12.59 36.8 36.8 ###
2008-Jan-18 Fri ### ### 12.71 12.88 43.8 43.8 ###
2008-Jan-17 Thu 12.85 13.79 12.72 ### ### ### 0.0
2008-Jan-16 Wed ### 13.5 12.85 ### 48.5 48.5 0.0
2008-Jan-15 Tue 15.2 ### ### ### 4.8 4.8 0.0
2008-Jan-14 Mon ### ### ### ### ### ### 0.0
2008-Jan-11 Fri 15.51 15.89 15.5 15.55 234,147 ### 81.3 81.3 ###
2008-Jan-10 Thu 15.5 15.83 15.5 15.74 82.7 82.7 1.1
2008-Jan-09 Wed 15.58 ### ### ### 168,442 0 26.8 26.8 0.0
2008-Jan-08 Tue 15.85 ### 15.51 ### 101,823 ### 30.8 30.8 0.0
2008-Jan-07 Mon ### ### ### 15.89 ### ### ###
2008-Jan-04 Fri ### ### ### ### 31.2 31.2 0.0
2008-Jan-03 Thu 15.79 ### ### 15.82 ### ### ###
2008-Jan-02 Wed ### ### ### ### ### ### 0.0
2007-Dec-31 Mon 15.28 15.28 14.89 15.22 ### ### 1.1
2007-Dec-28 Fri 15.5 15.5 ### ### 73,477 569,446 ### ### 0.0
2007-Dec-27 Thu 14.55 15.5 14.53 15.5 95.7 95.7 1.1
2007-Dec-24 Mon ### 14.5 ### 14.5 77,422 ### 88.7 88.7 1.0
2007-Dec-21 Fri ### ### ### ### 14.2 14.2 0.0
2007-Dec-20 Thu ### 14.25 13.8 ### 263,670 3,697,971 75.5 75.5 0.0
2007-Dec-19 Wed 12.54 13.75 12.54 ### ### ### 0.0
2007-Dec-18 Tue 12.59 12.8 ### 12.53 183,340 1,173,376 40.9 40.9 ###
2007-Dec-17 Mon ### 13.23 12.85 12.85 55.6 55.6 0.9
2007-Dec-14 Fri ### 13.75 12.89 ### ### ### 0.0
2007-Dec-13 Thu ### ### ### ### ### ### 0.0
2007-Dec-12 Wed ### ### ### ### 23.1 23.1 0.0
2007-Dec-11 Tue 13.22 ### ### 13.24 ### ### 0.9
2007-Dec-10 Mon ### ### 13.2 ### 273,158 1,802,842 ### ### 0.0
2007-Dec-07 Fri ### ### ### ### ### ### 0.0
2007-Dec-06 Thu ### ### ### 14.2 ### ### 1.0
2007-Dec-05 Wed 14.58 14.76 14.25 ### ### ### 0.0
2007-Dec-04 Tue ### ### 14.77 14.8 ### ### 1.1
2007-Dec-03 Mon ### 15.27 14.84 ### 59,226 891,647 ### ### 0.0
2007-Nov-30 Fri 15.2 ### ### ### 166,020 0 ### ### 0.0
2007-Nov-29 Thu ### 15.5 14.59 15.25 32.1 32.1 ###
2007-Nov-28 Wed ### ### 14.8 14.86 49,081 ### 9.5 9.5 ###
2007-Nov-27 Tue 14.84 15.5 14.72 15.5 130,184 1,967,080 ### ### 1.1
2007-Nov-26 Mon 14.8 ### 14.8 ### ### ### 0.0
2007-Nov-23 Fri 14.27 14.7 14.22 14.52 ### ### 1.0
2007-Nov-22 Thu 14.79 14.79 ### ### 196,042 ### 34.2 34.2 0.0
2007-Nov-21 Wed ### ### ### ### 82,588 0 5.7 5.7 0.0
2007-Nov-20 Tue ### ### 15.45 15.8 ### ### 1.1
2007-Nov-19 Mon 15.46 16.24 15.45 ### 100,355 1,590,124 ### ### 0.0
2007-Nov-16 Fri ### 15.47 14.74 ### 69.0 69.0 0.0
2007-Nov-15 Thu 15.4 15.4 ### ### 32.9 32.9 0.0
2007-Nov-14 Wed ### 15.42 ### 15.25 203,447 1,568,576 30.1 30.1 ###
2007-Nov-13 Tue ### ### 14.77 ### 101,758 751,482 17.8 17.8 0.0
2007-Nov-12 Mon 14.87 ### 14.85 ### ### ### 0.0
2007-Nov-09 Fri ### 15.41 14.88 14.88 399,985 6,057,772 10.9 10.9 1.1
2007-Nov-08 Thu ### 15.41 14.86 15.41 212,249 3,212,388 91.2 91.2 ###
2007-Nov-07 Wed 14.7 ### 14.7 ### 253,648 ### 86.4 86.4 0.0
2007-Nov-06 Tue 14.48 ### ### 14.52 ### ### 1.0
2007-Nov-05 Mon 15.22 15.41 ### 14.48 ### ### 1.0
2007-Nov-02 Fri ### 15.25 14.7 ### 74.8 74.8 0.0
2007-Nov-01 Thu 15.22 ### ### 15.2 160,482 0 ### ### 1.1
2007-Oct-31 Wed ### ### 14.85 ### ### ### 0.0
2007-Oct-30 Tue ### 15.44 ### ### 225,277 ### ### ### 0.0
2007-Oct-29 Mon 14.8 ### 14.75 ### 81.4 81.4 0.0
2007-Oct-26 Fri 14.5 14.86 14.25 14.5 ### ### 1.0
2007-Oct-25 Thu ### 14.46 ### 14.46 85.9 85.9 1.0
2007-Oct-24 Wed ### 14.25 13.83 13.87 211,554 ### ### ### ###
2007-Oct-23 Tue 13.25 13.54 13.24 13.5 74,943 1,003,486 78.2 78.2 1.0
2007-Oct-22 Mon 12.8 13.25 12.4 ### 107,585 1,379,777 ### ### 0.0
2007-Oct-19 Fri 13.5 13.55 13.41 13.5 68.5 68.5 1.0
2007-Oct-18 Thu 13.48 13.52 13.41 13.5 250,028 3,366,627 65.5 65.5 1.0
2007-Oct-17 Wed ### ### ### ### 87.4 87.4 0.0
2007-Oct-16 Tue 12.49 ### 12.49 ### 291,481 ### ### ### 0.0
2007-Oct-15 Mon 12.7 12.8 12.58 ### 137,850 ### ### ### 0.0
2007-Oct-12 Fri 12.58 ### 12.53 12.59 67.0 67.0 ###
2007-Oct-11 Thu 12.7 12.84 ### 12.79 66.3 66.3 ###
2007-Oct-10 Wed ### ### 12.49 12.56 11.7 11.7 0.9
2007-Oct-09 Tue ### 12.86 ### 12.84 ### ### 0.9
2007-Oct-08 Mon ### 12.44 ### ### 495,071 3,079,341 69.6 69.6 0.0
2007-Oct-05 Fri 12.4 12.43 11.89 11.89 ### ### ###
2007-Oct-04 Thu ### ### ### 12.45 ### ### ###
2007-Oct-03 Wed ### 12.88 12.56 12.8 135,679 ### ### ### 0.9
2007-Oct-02 Tue ### ### ### 12.85 ### ### 0.9
2007-Oct-01 Mon ### ### 12.89 ### 25.1 25.1 0.0
2007-Sep-28 Fri ### ### 12.8 ### 272,659 ### ### ### 0.0
2007-Sep-27 Thu 13.24 ### 12.87 ### 589,525 ### ### ### 0.0
2007-Sep-26 Wed ### ### ### ### ### ### 0.0
2007-Sep-25 Tue ### 12.47 ### 12.28 32.4 32.4 0.9
2007-Sep-24 Mon ### ### 12.46 12.5 180,329 1,123,449 11.9 11.9 0.9
2007-Sep-21 Fri ### ### 12.76 12.85 241,352 1,539,825 19.6 19.6 0.9
2007-Sep-20 Thu ### 13.21 ### ### ### ### 0.0
2007-Sep-19 Wed ### ### ### 12.75 562,080 0 87.6 87.6 ###
2007-Sep-18 Tue ### 12.41 ### ### ### ### 0.0
2007-Sep-17 Mon 12.43 12.47 ### ### ### ### 0.0
2007-Sep-14 Fri ### 12.49 11.88 ### ### ### 0.0
2007-Sep-13 Thu ### ### ### 11.8 ### ### 0.8
2007-Sep-12 Wed 11.5 ### 11.45 11.56 ### ### 0.8
2007-Sep-11 Tue ### 11.48 ### ### ### ### 0.0
2007-Sep-10 Mon 10.72 ### 10.57 ### 144,657 ### ### ### 0.0
2007-Sep-07 Fri ### ### 10.85 ### 148,329 804,684 ### ### 0.0
2007-Sep-06 Thu ### ### 10.75 10.82 24.8 24.8 0.8
2007-Sep-05 Wed 10.87 ### 10.85 ### 78.7 78.7 0.0
2007-Sep-04 Tue ### ### 10.51 10.85 176,951 929,877 ### ### 0.8
2007-Sep-03 Mon ### 11.24 10.59 ### 507,347 ### 88.0 88.0 0.0
2007-Aug-31 Fri 10.5 ### 10.5 ### ### ### 0.0
2007-Aug-30 Thu 10.2 10.43 10.2 10.43 313,252 ### 84.7 84.7 0.7
2007-Aug-29 Wed ### ### 9.88 ### 25.9 25.9 0.0
2007-Aug-28 Tue ### ### ### ### 226,228 0 76.4 76.4 0.0
2007-Aug-27 Mon 9.79 ### 9.79 ### ### ### 0.0
2007-Aug-24 Fri ### ### 9.71 9.81 916,572 4,449,957 ### ### ###
2007-Aug-23 Thu ### 10.4 9.79 ### ### ### 0.0
2007-Aug-22 Wed ### 9.52 ### ### 80.9 80.9 0.0
2007-Aug-21 Tue 8.71 ### 8.71 8.74 143,187 623,579 64.5 64.5 0.6
2007-Aug-20 Mon ### 8.8 ### ### 228,552 1,005,628 88.3 88.3 0.0
2007-Aug-17 Fri 7.74 ### 7.7 7.7 140,775 541,983 ### ### 0.6
2007-Aug-16 Thu ### 8.21 ### 7.84 51.8 51.8 0.6
2007-Aug-15 Wed ### ### ### ### 22.0 22.0 0.0
2007-Aug-14 Tue 9 ### 8.88 ### 145,970 ### 82.5 82.5 0.0
2007-Aug-13 Mon ### ### 8.84 ### 479,129 2,117,750 37.4 37.4 0.0
2007-Aug-10 Fri 9 ### 8.5 ### 574,550 ### 79.0 79.0 0.0
2007-Aug-09 Thu ### ### ### 9.7 215,455 0 ### ### 0.7
2007-Aug-08 Wed ### 9.75 ### 9.75 95.3 95.3 ###
2007-Aug-07 Tue ### 9.21 8.85 ### 38.5 38.5 0.0
2007-Aug-06 Mon 9 9 8.47 8.87 137,576 1,201,726 ### ### ###
2007-Aug-03 Fri ### 9.44 ### ### 168,185 ### 70.0 70.0 0.0
2007-Aug-02 Thu 9.2 ### ### ### 43.7 43.7 0.0
2007-Aug-01 Wed 9.75 9.77 ### ### ### ### 0.0
2007-Jul-31 Tue 9.75 ### 9.72 9.72 32.0 32.0 0.7
2007-Jul-30 Mon ### ### 9.54 ### 229,473 1,094,586 12.3 12.3 0.0
2007-Jul-27 Fri ### ### 9.85 ### 259,922 ### ### ### 0.0
2007-Jul-26 Thu 10.76 10.78 10.25 10.41 14.9 14.9 ###
2007-Jul-25 Wed 10.7 10.79 10.42 10.42 267,456 2,836,370 ### ### 0.7
2007-Jul-24 Tue 10.28 10.51 ### 10.51 251,082 ### 83.2 83.2 ###
2007-Jul-23 Mon ### ### ### 10.23 73.8 73.8 ###
2007-Jul-20 Fri ### 10.2 ### ### 150,882 ### ### ### 0.0
2007-Jul-19 Thu ### 10.24 ### ### 33.0 33.0 0.0
2007-Jul-18 Wed ### ### ### ### ### ### 0.0
2007-Jul-17 Tue 10.25 ### 9.79 ### 13.8 13.8 0.0
2007-Jul-16 Mon 10.29 ### ### 10.26 121,721 0 37.2 37.2 0.7
2007-Jul-13 Fri ### 10.4 ### 10.29 174,770 ### ### ### ###
2007-Jul-12 Thu 10.2 10.29 ### ### ### ### 0.0
2007-Jul-11 Wed 10.23 ### ### ### ### ### 0.0
2007-Jul-10 Tue 9.89 ### 9.85 ### 384,029 1,891,342 ### ### 0.0
2007-Jul-09 Mon ### ### ### 9.8 ### ### 0.7
2007-Jul-06 Fri ### ### 9.42 9.55 280,487 ### ### ### 0.7
2007-Jul-05 Thu ### 9.72 ### 9.59 122,954 597,556 83.0 83.0 0.7
2007-Jul-04 Wed ### 9.47 9.28 ### 42.5 42.5 0.0
2007-Jul-03 Tue ### ### ### 9.25 ### ### ###
2007-Jul-02 Mon 8.7 8.81 ### 8.8 337,872 1,488,326 ### ### 0.6
2007-Jun-29 Fri ### 8.89 8.56 8.7 ### ### ###
2007-Jun-28 Thu ### 8.73 8.45 8.5 168,056 ### 17.7 17.7 0.6
2007-Jun-27 Wed ### 8.7 ### ### 124,650 542,227 ### ### 0.0
2007-Jun-26 Tue 8.77 8.78 8.7 8.7 ### ### ###
2007-Jun-25 Mon 8.8 8.8 ### 8.75 ### ### 0.6
2007-Jun-22 Fri 8.5 8.87 8.5 8.8 ### ### 0.6
2007-Jun-21 Thu ### 8.5 ### 8.47 76.5 76.5 ###
2007-Jun-20 Wed 8.4 8.78 8.2 ### 27.5 27.5 0.0
2007-Jun-19 Tue ### ### 7.79 7.85 ### ### ###
2007-Jun-18 Mon 7.85 ### ### ### ### ### 0.0
2007-Jun-15 Fri 7.7 8 7.7 ### 86.2 86.2 0.0
2007-Jun-14 Thu ### ### ### 7.7 88,174 0 15.9 15.9 0.6
2007-Jun-13 Wed 8 8 7.71 ### 157,582 ### 28.1 28.1 0.0
2007-Jun-12 Tue ### 8.2 ### ### 232,672 953,955 23.4 23.4 0.0
2007-Jun-08 Fri 7.7 8.47 ### ### 142,647 ### 96.3 96.3 0.0
2007-Jun-07 Thu 7.84 7.84 ### 7.77 204,729 ### 25.2 25.2 0.6
2007-Jun-06 Wed ### ### ### ### 508,287 0 1.7 1.7 0.0
2007-Jun-05 Tue 9 ### ### ### 240,076 0 9.2 9.2 0.0
2007-Jun-04 Mon ### ### ### ### 116,252 0 ### ### 0.0
2007-Jun-01 Fri ### ### ### ### ### ### 0.0
2007-May-31 Thu ### ### 8.87 ### ### ### 0.0
2007-May-30 Wed 9 ### ### ### 75.1 75.1 0.0
2007-May-29 Tue ### ### ### 9 132,623 0 ### ### 0.6
2007-May-28 Mon 8.85 ### 8.85 ### 120,920 535,071 ### ### 0.0
2007-May-25 Fri 9 9 8.8 ### 273,145 ### ### ### 0.0
2007-May-24 Thu ### 9 ### ### 45,349 204,070 ### ### 0.0
2007-May-23 Wed ### 9 8.89 ### 133,656 1,195,552 28.3 28.3 0.0
2007-May-22 Tue ### ### ### 9 87,580 0 30.1 30.1 0.6
2007-May-21 Mon 9 9.25 ### ### ### ### 0.0
2007-May-18 Fri 8.75 9 8.75 9 70,648 ### ### ### 0.6
2007-May-17 Thu 8.78 8.8 ### 8.7 56,678 249,383 26.2 26.2 ###
2007-May-16 Wed 8.78 8.79 ### 8.7 31.2 31.2 ###
2007-May-15 Tue ### 9 ### 8.78 ### ### 0.6
2007-May-14 Mon 8.75 9 8.75 9 130,271 1,156,155 ### ### 0.6
2007-May-11 Fri ### 8.75 ### 8.75 82,341 360,241 ### ### 0.6
2007-May-10 Thu 8.45 ### 8.4 ### 127,072 ### ### ### 0.0
2007-May-09 Wed ### 8.54 ### 8.4 91.5 91.5 ###
2007-May-08 Tue 7.56 ### 7.55 ### ### ### 0.0
2007-May-07 Mon 7.45 7.56 7.4 7.55 223,149 1,669,154 77.5 77.5 ###
2007-May-04 Fri 7.56 7.56 7.4 7.48 22.3 22.3 0.5
2007-May-03 Thu 7.56 ### 7.56 7.58 200,479 ### ### ### ###
2007-May-02 Wed ### ### ### 7.55 354,582 0 ### ### ###
2007-May-01 Tue 7.29 7.43 ### ### 141,986 527,477 ### ### 0.0
2007-Apr-30 Mon ### ### ### ### 206,127 0 ### ### 0.0
2007-Apr-27 Fri 7.44 7.44 ### 7.2 ### ### 0.5
2007-Apr-26 Thu 7.54 7.54 7.41 7.44 ### ### ###
2007-Apr-24 Tue 7.48 7.55 7.48 7.51 225,326 1,693,324 ### ### ###
2007-Apr-23 Mon 7.59 7.59 ### 7.49 27.8 27.8 ###
2007-Apr-20 Fri ### ### 7.5 7.56 ### ### 0.5
2007-Apr-19 Thu ### ### 7.58 ### 76.6 76.6 0.0
2007-Apr-18 Wed 7.5 ### 7.5 7.59 164,488 ### ### ### 0.5
2007-Apr-17 Tue 7.7 7.7 7.46 7.5 63,520 481,481 ### ### 0.5
2007-Apr-16 Mon 7.48 7.8 7.48 ### 227,025 1,734,471 83.0 83.0 0.0
2007-Apr-13 Fri ### 7.5 ### 7.45 89.4 89.4 0.5
2007-Apr-12 Thu 6.77 ### 6.75 ### ### ### 0.0
2007-Apr-11 Wed 6.78 6.79 6.7 6.79 70.5 70.5 0.5
2007-Apr-10 Tue 6.79 6.8 6.7 6.78 31.0 31.0 0.5
2007-Apr-05 Thu ### ### 6.7 6.8 117,422 ### 18.7 18.7 0.5
2007-Apr-04 Wed 6.85 ### 6.48 6.85 159,679 517,359 62.8 62.8 ###
2007-Apr-03 Tue 6.58 ### 6.58 6.85 ### ### ###
2007-Apr-02 Mon ### ### ### 6.72 146,173 0 ### ### 0.5
2007-Mar-30 Fri ### ### 6.72 ### 15,213,580 51,117,628 4.1 4.1 0.0
2007-Mar-29 Thu ### ### 7.45 7.45 ### ### 0.5
2007-Mar-28 Wed ### ### ### 7.8 ### ### 0.6
2007-Mar-27 Tue ### ### 7.52 ### 70.1 70.1 0.0
2007-Mar-26 Mon ### 7.58 ### 7.53 ### ### 0.5
2007-Mar-23 Fri 7.25 ### ### ### 142,923 0 71.6 71.6 0.0
2007-Mar-22 Thu 7 7.25 ### 7.25 ### ### 0.5
2007-Mar-21 Wed 6.47 6.85 6.47 6.85 131,473 ### 94.5 94.5 ###
2007-Mar-20 Tue 6.5 ### ### 6.48 36.3 36.3 0.5
2007-Mar-19 Mon 6.23 6.49 6.23 6.4 205,682 ### 88.7 88.7 0.5
2007-Mar-16 Fri ### 6.2 ### 6.2 ### ### 0.4
2007-Mar-15 Thu ### ### ### ### ### ### 0.0
2007-Mar-14 Wed ### ### ### ### 59,954 0 73.7 73.7 0.0
2007-Mar-13 Tue ### ### ### ### 41.4 41.4 0.0
2007-Mar-12 Mon ### ### ### ### 88,784 0 75.2 75.2 0.0
2007-Mar-09 Fri ### 6.2 6 ### 22.3 22.3 0.0
2007-Mar-08 Thu 5.78 ### 5.78 ### ### ### 0.0
2007-Mar-07 Wed 5.8 5.81 5.76 5.8 104,983 607,326 ### ### 0.4
2007-Mar-06 Tue ### 5.89 ### 5.8 ### ### 0.4
2007-Mar-05 Mon 5.82 5.82 ### ### ### ### 0.0
2007-Mar-02 Fri 5.81 5.84 5.7 5.82 171,773 ### 71.1 71.1 0.4
2007-Mar-01 Thu 5.7 5.89 ### 5.8 178,940 526,978 ### ### 0.4
2007-Feb-28 Wed ### 5.74 5.23 5.74 ### ### 0.4
2007-Feb-27 Tue 5.83 5.84 5.76 5.76 31.2 31.2 ###
2007-Feb-26 Mon 5.8 ### 5.8 5.82 66.7 66.7 0.4
2007-Feb-23 Fri 5.74 6 5.74 5.76 233,073 ### ### ### ###
2007-Feb-22 Thu 5.24 5.75 5.24 5.75 ### ### ###
2007-Feb-21 Wed ### ### ### 5.24 120,355 0 ### ### 0.4
2007-Feb-20 Tue ### ### 5.26 ### 74.4 74.4 0.0
2007-Feb-19 Mon ### ### 5.26 5.28 53,621 141,023 33.6 33.6 0.4
2007-Feb-16 Fri ### ### 5.25 ### 69.8 69.8 0.0
2007-Feb-15 Thu ### 5.48 5.26 5.26 79,575 ### 30.7 30.7 0.4
2007-Feb-14 Wed 5.22 5.4 ### 5.25 93,852 ### ### ### 0.4
2007-Feb-13 Tue ### ### ### ### 179,327 0 ### ### 0.0
2007-Feb-12 Mon ### ### ### ### 150,427 0 93.0 93.0 0.0
2007-Feb-09 Fri 4.79 ### 4.78 ### 95.6 95.6 0.0
2007-Feb-08 Thu 4.79 ### 4.79 ### 80,656 193,171 84.6 84.6 0.0
2007-Feb-07 Wed 4.85 4.89 4.77 4.79 64,977 ### ### ### 0.3
2007-Feb-06 Tue 4.84 ### 4.78 4.85 ### ### ###
2007-Feb-05 Mon 4.88 4.88 4.75 4.85 49,472 ### ### ### ###
2007-Feb-02 Fri 4.55 ### 4.55 4.88 126,725 ### 97.2 97.2 0.3
2007-Feb-01 Thu ### 4.55 ### 4.49 ### ### ###
2007-Jan-31 Wed ### ### ### ### ### ### 0.0
2007-Jan-30 Tue 4 4 ### ### 84,682 ### ### ### 0.0
2007-Jan-29 Mon ### ### 4 ### 68,572 137,144 ### ### 0.0
2007-Jan-25 Thu ### ### ### ### ### ### 0.0
2007-Jan-24 Wed ### ### ### ### ### ### 0.0
2007-Jan-23 Tue 3.87 ### 3.85 ### 65,158 125,429 78.6 78.6 0.0
2007-Jan-22 Mon ### ### 3.87 3.87 35,550 68,789 ### ### ###
2007-Jan-19 Fri ### ### 3.85 ### ### ### 0.0
2007-Jan-18 Thu 4 4 ### ### 50,454 ### 13.5 13.5 0.0
2007-Jan-17 Wed ### ### ### ### 18.7 18.7 0.0
2007-Jan-16 Tue ### ### ### ### 61.9 61.9 0.0
2007-Jan-15 Mon ### ### ### ### 56,884 0 75.4 75.4 0.0
2007-Jan-12 Fri ### ### 3.79 3.85 18,940 ### ### ### 0.3
2007-Jan-11 Thu ### 4.2 ### ### 94,723 ### ### ### 0.0
2007-Jan-10 Wed ### ### ### ### 105,643 0 ### ### 0.0
2007-Jan-09 Tue 3.85 3.86 3.8 3.86 ### ### 0.3
2007-Jan-08 Mon 3.85 3.87 ### 3.78 91,475 ### 24.7 24.7 0.3
2007-Jan-05 Fri 3.74 ### 3.74 ### ### ### 0.0
2007-Jan-04 Thu 3.75 3.75 ### 3.74 ### ### 0.3
2007-Jan-03 Wed 3.7 3.8 ### 3.79 ### ### ###
2007-Jan-02 Tue 3.48 3.7 3.41 3.7 ### ### 0.3
2006-Dec-29 Fri 3.29 3.5 3.2 3.48 93.7 93.7 0.2
2006-Dec-28 Thu 3.29 3.29 3.25 3.25 ### ### 0.2
2006-Dec-27 Wed ### ### 3.25 3.29 30,952 ### 22.4 22.4 ###
2006-Dec-22 Fri ### ### ### ### 65,689 0 94.4 94.4 0.0
2006-Dec-21 Thu ### ### ### ### ### ### 0.0
2006-Dec-20 Wed ### ### ### ### 48,075 0 ### ### 0.0
2006-Dec-19 Tue ### ### ### ### 78.4 78.4 0.0
2006-Dec-18 Mon ### ### ### ### 66.3 66.3 0.0
2006-Dec-15 Fri ### ### ### ### ### ### 0.0
2006-Dec-14 Thu ### ### ### ### ### ### 0.0
2006-Dec-13 Wed ### ### ### ### 17,220 0 ### ### 0.0
2006-Dec-12 Tue ### ### ### ### 61,225 0 ### ### 0.0
2006-Dec-11 Mon ### ### ### ### 69.7 69.7 0.0
2006-Dec-08 Fri 3.2 3.2 ### ### ### ### 0.0
2006-Dec-07 Thu ### 3.24 ### 3.2 ### ### 0.2
2006-Dec-06 Wed ### ### ### ### 79.6 79.6 0.0
2006-Dec-05 Tue ### ### ### ### 12,686 0 ### ### 0.0
2006-Dec-04 Mon ### ### ### ### 68.4 68.4 0.0
2006-Dec-01 Fri ### ### ### ### 78.8 78.8 0.0
2006-Nov-30 Thu ### ### ### ### 68,175 0 ### ### 0.0
2006-Nov-29 Wed ### ### ### ### 21.2 21.2 0.0
2006-Nov-28 Tue ### ### ### ### 38.8 38.8 0.0
2006-Nov-27 Mon ### ### ### ### ### ### 0.0
2006-Nov-24 Fri ### ### ### ### 16,580 0 67.5 67.5 0.0
2006-Nov-23 Thu ### ### ### ### 31,080 0 ### ### 0.0
2006-Nov-22 Wed ### ### ### ### 8,720 0 ### ### 0.0
2006-Nov-21 Tue ### ### ### ### ### ### 0.0
2006-Nov-20 Mon ### ### 3 3 58,858 88,287 30.9 30.9 0.2
2006-Nov-17 Fri 3 ### 3 ### 95.6 95.6 0.0
2006-Nov-16 Thu ### ### ### ### ### ### 0.0
2006-Nov-15 Wed ### ### ### ### 118,783 0 21.1 21.1 0.0
2006-Nov-14 Tue ### ### ### ### 418,840 0 ### ### 0.0
2006-Nov-13 Mon ### ### ### ### 15.7 15.7 0.0
2006-Nov-10 Fri ### ### 3.2 3.2 3,350 ### ### ### 0.2
2006-Nov-09 Thu 3.26 ### 3.2 3.2 ### ### 0.2
2006-Nov-08 Wed ### ### 3.24 ### ### ### 0.0
2006-Nov-07 Tue 3.25 3.25 3.24 3.24 5,557 ### ### ### ###
2006-Nov-06 Mon ### ### 3.25 3.25 ### ### 0.2
2006-Nov-03 Fri 3.2 ### 3.2 3.25 29,688 ### 79.5 79.5 0.2
2006-Nov-02 Thu ### ### 3.2 3.2 17,670 28,272 ### ### 0.2
2006-Nov-01 Wed 3.21 ### 3.21 ### 95,458 ### 86.1 86.1 0.0
2006-Oct-31 Tue ### ### 3.22 3.24 54,370 ### 12.3 12.3 ###
2006-Oct-30 Mon ### ### ### ### 26,223 0 ### ### 0.0
2006-Oct-27 Fri 3.45 3.45 ### ### 63,059 108,776 16.1 16.1 0.0
2006-Oct-26 Thu ### 3.48 ### 3.45 ### ### ###
2006-Oct-25 Wed 3.25 3.44 3.25 ### 73,157 ### 83.9 83.9 0.0
2006-Oct-24 Tue ### 3.48 3.2 3.2 8.1 8.1 0.2
2006-Oct-23 Mon 3.2 ### 3.2 3.23 76.4 76.4 ###
2006-Oct-20 Fri ### 3.2 ### ### 103,587 ### ### ### 0.0
2006-Oct-19 Thu ### ### 3 ### 322,340 ### ### ### 0.0
2006-Oct-18 Wed ### ### 3 ### ### ### 0.0
2006-Oct-17 Tue 2.86 ### 2.86 ### 301,342 ### ### ### 0.0
2006-Oct-16 Mon ### 2.7 2.55 2.7 ### ### 0.2
2006-Oct-13 Fri ### ### 2.57 ### 58,855 75,628 ### ### 0.0
2006-Oct-12 Thu ### ### ### ### 89,520 0 ### ### 0.0
2006-Oct-11 Wed 2.5 ### 2.5 ### ### ### 0.0
2006-Oct-10 Tue 2.49 2.5 2.45 2.47 51,643 ### 22.4 22.4 ###
2006-Oct-09 Mon 2.46 2.5 2.41 2.5 ### ### 0.2
2006-Oct-06 Fri 0 0 0 0 0 0.0
2006-Oct-05 Thu 2.56 2.56 2.45 2.45 ### ### 0.2
2006-Oct-04 Wed 2.53 2.56 2.52 2.56 ### ### 0.2
2006-Oct-03 Tue 2.58 2.58 2.52 2.53 37,827 96,458 16.1 16.1 ###
2006-Oct-02 Mon 2.56 ### 2.56 2.58 60,073 ### ### ### 0.2
2006-Sep-29 Fri 2.58 2.58 2.52 2.56 73,227 186,728 ### ### 0.2
2006-Sep-28 Thu 2.45 2.58 2.45 2.56 119,725 ### 92.6 92.6 0.2
2006-Sep-27 Wed ### 2.45 ### 2.4 65.5 65.5 ###
2006-Sep-26 Tue 2.48 2.48 ### ### 3.1 3.1 0.0
2006-Sep-25 Mon 2.48 2.49 2.48 2.49 71.4 71.4 0.2
2006-Sep-22 Fri 2.56 2.56 2.45 2.49 28,770 ### 10.4 10.4 0.2
2006-Sep-21 Thu ### ### 2.55 2.56 ### ### 0.2
2006-Sep-20 Wed ### ### ### ### 27,928 0 25.6 25.6 0.0
2006-Sep-19 Tue 2.56 ### 2.56 ### ### ### 0.0
2006-Sep-18 Mon ### ### ### ### 52,651 0 25.7 25.7 0.0
2006-Sep-15 Fri 2.58 ### 2.58 ### 78,655 ### ### ### 0.0
2006-Sep-14 Thu 2.51 2.56 2.49 2.55 79.0 79.0 0.2
2006-Sep-13 Wed 2.4 2.4 ### 2.4 45,123 54,147 ### ### ###
2006-Sep-12 Tue 2.4 2.41 ### ### 47,640 ### 29.4 29.4 0.0
2006-Sep-11 Mon 2.4 2.7 2.4 2.41 ### ### 0.2
2006-Sep-08 Fri 2.44 2.45 ### 2.4 69,177 84,741 16.7 16.7 ###
2006-Sep-07 Thu 2.26 2.45 2.26 2.45 130,720 307,845 96.8 96.8 0.2
2006-Sep-06 Wed 2.24 2.25 2.2 2.25 ### ### ###
2006-Sep-05 Tue 2.25 ### 2.24 2.25 77,046 ### ### ### ###
2006-Sep-04 Mon 2.2 2.25 2.2 2.22 90,522 ### 75.3 75.3 0.2
2006-Sep-01 Fri 2.24 2.25 2.2 2.2 ### ### 0.2
2006-Aug-31 Thu 2.26 2.43 2.23 2.24 263,988 ### 21.5 21.5 ###
2006-Aug-30 Wed ### 2.23 ### 2.2 ### ### 0.2
2006-Aug-29 Tue ### ### 1.87 ### 320,155 299,344 96.7 96.7 0.0
2006-Aug-28 Mon ### ### ### ### 260,580 0 ### ### 0.0
2006-Aug-25 Fri 1.78 ### 1.75 1.78 ### ### 0.1
2006-Aug-24 Thu 1.75 ### 1.75 1.75 107,842 ### ### ### 0.1
2006-Aug-23 Wed 1.79 ### 1.75 1.75 78,954 69,084 12.1 12.1 0.1
2006-Aug-22 Tue 1.72 ### 1.72 ### ### ### 0.0
2006-Aug-21 Mon 1.76 1.76 1.72 1.72 21,786 ### ### ### 0.1
2006-Aug-18 Fri 1.75 1.75 1.71 1.72 ### ### 0.1
2006-Aug-17 Thu 1.75 1.75 1.75 1.75 40,545 70,953 ### ### 0.1
2006-Aug-16 Wed 1.775 1.775 1.75 1.75 ### ### 0.1
2006-Aug-15 Tue 1.77 1.77 1.76 1.76 39.2 39.2 0.1
2006-Aug-14 Mon 1.76 1.76 1.76 1.76 468,654 ### 68.2 68.2 0.1
2006-Aug-11 Fri 1.77 1.78 1.76 1.78 74.3 74.3 0.1
2006-Aug-10 Thu 1.75 1.78 1.75 1.77 55,346 97,685 79.1 79.1 ###
2006-Aug-09 Wed 1.78 1.8 1.75 1.78 ### ### 0.1
2006-Aug-08 Tue 1.72 1.8 1.72 1.78 90.6 90.6 0.1
2006-Aug-07 Mon ### 1.73 ### 1.72 101,950 88,186 ### ### 0.1
2006-Aug-04 Fri 1.7 1.7 ### ### 39,674 33,722 25.3 25.3 0.0
2006-Aug-03 Thu ### 1.72 ### 1.72 23,526 ### ### ### 0.1
2006-Aug-02 Wed 1.71 1.73 ### ### 87,274 ### 20.9 20.9 0.0
2006-Aug-01 Tue ### 1.7 ### 1.7 94.2 94.2 ###
2006-Jul-31 Mon ### ### ### ### 74.4 74.4 0.0
2006-Jul-28 Fri ### ### ### ### ### ### 0.0
2006-Jul-27 Thu ### ### ### ### ### ### 0.0
2006-Jul-26 Wed ### ### ### ### 222,881 0 ### ### 0.0
2006-Jul-25 Tue ### ### ### ### 87,850 0 18.3 18.3 0.0
2006-Jul-24 Mon ### ### ### ### 75.8 75.8 0.0
2006-Jul-21 Fri ### ### ### ### 72.6 72.6 0.0
2006-Jul-20 Thu ### ### ### ### 24.2 24.2 0.0
2006-Jul-19 Wed ### ### ### ### 34.3 34.3 0.0
2006-Jul-18 Tue ### ### ### ### 33.0 33.0 0.0
2006-Jul-17 Mon ### ### ### ### ### ### 0.0
2006-Jul-14 Fri ### ### ### 1.655 ### ### 0.1
2006-Jul-13 Thu ### ### ### ### ### ### 0.0
2006-Jul-12 Wed 1.7 1.74 ### ### ### ### 0.0
2006-Jul-11 Tue ### 1.7 ### 1.7 ### ### ###
2006-Jul-10 Mon 1.785 1.785 ### 1.7 109,648 ### 4.5 4.5 ###
2006-Jul-07 Fri 1.8 1.8 1.78 1.78 ### ### 0.1
2006-Jul-06 Thu 1.8 1.82 1.78 1.8 130,777 ### 60.9 60.9 0.1
2006-Jul-05 Wed 1.79 1.85 1.77 1.79 65.2 65.2 0.1
2006-Jul-04 Tue 1.755 ### 1.755 1.79 348,177 305,525 81.5 81.5 0.1
2006-Jul-03 Mon ### 1.76 1.625 1.75 158,870 268,887 ### ### 0.1
2006-Jun-30 Fri ### ### ### ### 292,348 0 62.0 62.0 0.0
2006-Jun-29 Thu ### ### 1.625 1.625 118,884 ### 6.1 6.1 ###
2006-Jun-28 Wed 1.7 1.7 ### ### ### ### 0.0
2006-Jun-27 Tue 1.7 1.75 ### 1.7 204,082 178,571 ### ### ###
2006-Jun-26 Mon ### 1.79 ### 1.7 227,057 ### 82.6 82.6 ###
2006-Jun-23 Fri 1.56 ### 1.55 ### 295,450 228,973 ### ### 0.0
2006-Jun-22 Thu 1.54 1.54 1.5 1.54 63.6 63.6 ###
2006-Jun-21 Wed 1.5 1.56 1.5 1.52 296,340 ### ### ### 0.1
2006-Jun-20 Tue ### 1.51 ### 1.475 ### ### 0.1
2006-Jun-19 Mon 1.5 1.5 1.46 ### 523,944 ### ### ### 0.0
2006-Jun-16 Fri ### ### 1.49 1.49 3.1 3.1 ###
2006-Jun-15 Thu 1.55 ### 1.42 1.55 62.7 62.7 ###

     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-06-04 01:12:37 thru 2025-06-04 01:12:37 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000