Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Fri 26-Apr-10 02:31:28 PM 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

(ABC) ADBRI LIMITED Daily Prices Page 2...

     Prev Section TOC    Company Info for ABC    Limits Next Section


Company Details for (ABC) ADBRI LIMITED

Listing Code ABC
Listing Name ADBRI LIMITED
GICS Sector Materials
ISIN Name ADELAIDE BRIGHTON
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ABC7


Maximum Price date available .. Thursday 9th April 2026
Latest price with VOLUME for ABC .. Monday 17th June 2024

ABC 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 ### ### 0.0
MAX ### 198,684,426 ###


Font Format Legend

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


<< Previous 1 2 3 4 Next >>


End of day Prices (full format),

2160 Days for (ABC) ADBRI LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2015-Sep-22 Tue 4.43 ### 4.375 ### 890,549 1,948,075 21.9 21.9 0.0
2015-Sep-21 Mon 4.4 4.4 ### ### ### ### 0.0
2015-Sep-18 Fri 4.49 4.54 4.41 4.49 ### ### ###
2015-Sep-17 Thu 4.54 4.55 4.43 4.5 2,063,582 9,265,483 26.1 26.1 ###
2015-Sep-16 Wed ### 4.5 ### 4.47 83.7 83.7 ###
2015-Sep-15 Tue 4.44 4.45 ### ### ### ### 0.0
2015-Sep-14 Mon 4.44 4.47 ### 4.44 1,864,342 ### ### ### 0.3
2015-Sep-11 Fri ### 4.44 ### 4.41 913,044 2,026,957 80.2 80.2 ###
2015-Sep-10 Thu ### ### ### ### ### ### 0.0
2015-Sep-09 Wed ### 4.47 ### 4.45 1,637,154 ### 76.8 76.8 0.3
2015-Sep-08 Tue ### ### 4.26 ### 996,778 ### ### ### 0.0
2015-Sep-07 Mon 4.29 ### 4.24 4.29 ### ### ###
2015-Sep-04 Fri 4.27 ### 4.21 4.29 74.0 74.0 ###
2015-Sep-03 Thu ### 4.41 4.28 4.28 2,227,250 ### ### ### 0.3
2015-Sep-02 Wed 4.4 4.44 4.28 4.41 2,268,641 9,891,274 65.6 65.6 ###
2015-Sep-01 Tue 4.5 4.5 ### 4.41 24.2 24.2 ###
2015-Aug-31 Mon 4.52 4.56 4.46 4.51 1,379,648 ### ### ### 0.3
2015-Aug-28 Fri 4.54 4.58 4.48 4.57 1,388,140 6,288,274 ### ### ###
2015-Aug-27 Thu 4.49 4.53 4.42 4.51 65.5 65.5 0.3
2015-Aug-26 Wed 4.41 4.51 4.4 4.47 2,274,783 10,134,158 67.4 67.4 ###
2015-Aug-25 Tue 4.25 4.52 ### 4.46 76.5 76.5 0.3
2015-Aug-24 Mon 4.44 4.45 4.27 ### 34.6 34.6 0.0
2015-Aug-21 Fri ### ### 4.46 4.56 2,558,953 ### ### ### 0.3
2015-Aug-20 Thu 4.8 4.8 ### ### 3,034,582 ### ### ### 0.0
2015-Aug-19 Wed ### 4.83 ### ### 2,648,926 6,397,156 85.3 85.3 0.0
2015-Aug-18 Tue 4.56 ### 4.56 4.59 ### ### 0.3
2015-Aug-17 Mon ### ### 4.56 4.59 767,544 ### ### ### 0.3
2015-Aug-14 Fri 4.58 ### 4.57 4.58 765,323 ### ### ### 0.3
2015-Aug-13 Thu 4.57 ### 4.54 4.58 1,609,374 3,653,278 73.6 73.6 0.3
2015-Aug-12 Wed ### 4.7 ### ### ### ### 0.0
2015-Aug-11 Tue 4.72 4.72 4.555 ### 1,162,150 5,389,470 ### ### 0.0
2015-Aug-10 Mon ### 4.73 ### ### ### ### 0.0
2015-Aug-07 Fri 4.75 4.78 ### ### 24.4 24.4 0.0
2015-Aug-06 Thu 4.8 4.86 4.77 4.78 1,187,927 ### 31.1 31.1 ###
2015-Aug-05 Wed 4.82 4.845 4.77 4.79 1,236,449 5,944,228 ### ### 0.3
2015-Aug-04 Tue 4.85 ### 4.84 4.87 1,734,746 4,198,085 ### ### 0.3
2015-Aug-03 Mon 4.78 4.825 4.74 4.81 81.9 81.9 ###
2015-Jul-31 Fri 4.8 4.8 ### 4.73 3,058,184 7,339,641 ### ### 0.3
2015-Jul-30 Thu 4.79 4.82 4.755 4.76 842,255 ### ### ### ###
2015-Jul-29 Wed 4.75 4.855 4.73 4.75 70.1 70.1 ###
2015-Jul-28 Tue ### 4.78 ### 4.72 85.8 85.8 0.3
2015-Jul-27 Mon ### ### ### ### ### ### 0.0
2015-Jul-24 Fri ### ### ### ### 1,697,670 0 ### ### 0.0
2015-Jul-23 Thu ### 4.73 ### ### ### ### 0.0
2015-Jul-22 Wed 4.8 4.8 ### ### 8.4 8.4 0.0
2015-Jul-21 Tue ### 4.71 4.655 ### 696,476 3,261,248 76.9 76.9 0.0
2015-Jul-20 Mon ### ### ### ### 609,888 0 29.4 29.4 0.0
2015-Jul-17 Fri ### ### ### ### 770,771 0 ### ### 0.0
2015-Jul-16 Thu ### ### 4.56 4.57 ### ### ###
2015-Jul-15 Wed 4.5 ### ### 4.54 ### ### 0.3
2015-Jul-14 Tue 4.47 4.53 4.46 4.5 1,340,340 6,024,828 ### ### ###
2015-Jul-13 Mon 4.43 4.44 ### ### 996,620 ### ### ### 0.0
2015-Jul-10 Fri 4.41 4.43 4.385 4.4 32.6 32.6 0.3
2015-Jul-09 Thu ### 4.4 4.26 ### 76.5 76.5 0.0
2015-Jul-08 Wed ### 4.41 ### ### 896,157 1,976,026 41.7 41.7 0.0
2015-Jul-07 Tue ### 4.47 ### 4.4 ### ### 0.3
2015-Jul-06 Mon ### 4.385 ### ### 75.5 75.5 0.0
2015-Jul-03 Fri 4.43 4.43 ### ### 1,043,178 ### ### ### 0.0
2015-Jul-02 Thu 4.4 4.5 ### 4.45 1,371,924 3,086,829 71.1 71.1 0.3
2015-Jul-01 Wed 4.26 4.4 4.26 4.4 ### ### 0.3
2015-Jun-30 Tue 4.25 ### 4.24 ### 72.5 72.5 0.0
2015-Jun-29 Mon ### ### 4.27 4.29 1,355,073 2,893,080 41.4 41.4 ###
2015-Jun-26 Fri 4.45 4.48 ### 4.42 1,550,140 ### 29.9 29.9 0.3
2015-Jun-25 Thu 4.54 4.55 4.47 4.47 1,282,546 5,784,282 ### ### ###
2015-Jun-24 Wed ### ### 4.54 4.56 972,341 ### 24.1 24.1 0.3
2015-Jun-23 Tue 4.54 ### 4.51 4.57 78.4 78.4 ###
2015-Jun-22 Mon 4.53 4.56 ### 4.51 1,004,759 2,290,850 29.9 29.9 0.3
2015-Jun-19 Fri 4.53 ### 4.53 4.53 2,321,952 5,259,221 ### ### ###
2015-Jun-18 Thu ### ### 4.48 4.5 1,797,825 4,027,128 ### ### ###
2015-Jun-17 Wed 4.5 4.59 4.47 4.57 84.7 84.7 ###
2015-Jun-16 Tue 4.52 4.54 ### 4.48 ### ### ###
2015-Jun-15 Mon 4.5 4.545 4.48 4.52 ### ### 0.3
2015-Jun-12 Fri 4.55 4.57 4.52 4.54 ### ### 0.3
2015-Jun-11 Thu 4.54 4.59 ### 4.58 ### ### 0.3
2015-Jun-10 Wed 4.53 ### 4.51 4.52 ### ### 0.3
2015-Jun-09 Tue 4.56 ### 4.5 4.55 37.1 37.1 0.3
2015-Jun-05 Fri ### ### 4.51 4.57 1,229,247 2,771,951 24.3 24.3 ###
2015-Jun-04 Thu 4.57 ### 4.56 4.58 ### ### 0.3
2015-Jun-03 Wed 4.51 4.58 4.48 4.51 ### ### 0.3
2015-Jun-02 Tue 4.57 ### 4.54 4.55 2,387,178 ### ### ### 0.3
2015-Jun-01 Mon ### ### 4.48 4.59 1,573,850 3,525,424 28.8 28.8 0.3
2015-May-29 Fri ### 4.71 ### ### 1,829,942 ### ### ### 0.0
2015-May-28 Thu 4.8 4.8 ### ### 11.0 11.0 0.0
2015-May-27 Wed ### 4.8 ### 4.8 2,428,877 ### ### ### 0.3
2015-May-26 Tue 4.54 ### 4.54 4.58 2,263,573 ### 76.4 76.4 0.3
2015-May-25 Mon 4.46 4.55 4.44 4.55 1,217,623 ### 85.6 85.6 0.3
2015-May-22 Fri 4.49 4.53 4.45 4.46 846,321 3,799,981 24.7 24.7 0.3
2015-May-21 Thu ### 4.49 ### 4.48 2,060,028 ### ### ### ###
2015-May-20 Wed 4.46 4.46 ### ### 3,672,370 8,189,385 11.7 11.7 0.0
2015-May-19 Tue 4.53 4.53 4.445 4.45 1,875,382 8,415,776 ### ### 0.3
2015-May-18 Mon 4.52 4.55 4.48 4.5 35.8 35.8 ###
2015-May-15 Fri 4.59 ### 4.51 4.52 ### ### 0.3
2015-May-14 Thu 4.5 4.54 4.49 4.53 74.8 74.8 ###
2015-May-13 Wed 4.53 4.54 4.51 4.52 26.9 26.9 0.3
2015-May-12 Tue 4.52 ### 4.52 4.56 1,829,740 ### ### ### 0.3
2015-May-11 Mon 4.5 4.55 4.5 4.52 1,472,029 ### 78.8 78.8 0.3
2015-May-08 Fri 4.42 4.5 4.42 4.48 854,650 ### 80.2 80.2 ###
2015-May-07 Thu 4.44 4.5 ### 4.48 933,026 ### ### ### ###
2015-May-06 Wed 4.51 4.53 4.45 4.47 1,496,123 ### 29.1 29.1 ###
2015-May-05 Tue ### ### 4.54 ### 1,121,755 2,546,383 27.2 27.2 0.0
2015-May-04 Mon 4.54 4.645 4.54 ### 79.5 79.5 0.0
2015-May-01 Fri 4.55 ### 4.48 4.55 ### ### 0.3
2015-Apr-30 Thu 4.5 4.53 4.46 4.52 1,133,773 ### ### ### 0.3
2015-Apr-29 Wed ### ### 4.5 4.54 1,551,659 ### 21.9 21.9 0.3
2015-Apr-28 Tue ### 4.7 ### ### ### ### 0.0
2015-Apr-27 Mon ### 4.75 ### ### 25.6 25.6 0.0
2015-Apr-24 Fri 4.56 ### 4.55 ### 1,372,126 3,121,586 ### ### 0.0
2015-Apr-23 Thu 4.55 4.555 4.43 4.51 ### ### 0.3
2015-Apr-22 Wed 4.55 4.59 4.53 4.54 33.4 33.4 0.3
2015-Apr-21 Tue 4.48 4.56 4.46 4.55 1,694,876 ### 85.6 85.6 0.3
2015-Apr-20 Mon 4.5 4.52 4.46 4.48 1,027,672 4,614,247 ### ### ###
2015-Apr-17 Fri 4.56 ### 4.52 4.55 ### ### 0.3
2015-Apr-16 Thu ### 4.645 4.53 4.58 1,195,440 5,484,081 25.2 25.2 0.3
2015-Apr-15 Wed 4.52 4.545 4.45 4.52 1,542,642 ### ### ### 0.3
2015-Apr-14 Tue 4.54 4.56 4.5 4.53 ### ### ###
2015-Apr-13 Mon ### ### 4.56 4.57 820,822 1,871,474 22.9 22.9 ###
2015-Apr-10 Fri ### ### 4.555 ### 74.1 74.1 0.0
2015-Apr-09 Thu ### 4.7 4.59 ### 2,283,224 10,605,575 ### ### 0.0
2015-Apr-08 Wed 4.59 4.71 4.59 ### ### ### 0.0
2015-Apr-07 Tue 4.56 ### 4.56 ### ### ### 0.0
2015-Apr-02 Thu 4.48 4.58 4.48 4.56 967,345 4,382,072 ### ### 0.3
2015-Apr-01 Wed 4.46 4.53 4.46 4.48 1,239,856 5,573,152 ### ### ###
2015-Mar-31 Tue 4.49 4.57 4.49 4.53 1,096,053 4,965,120 75.7 75.7 ###
2015-Mar-30 Mon 4.53 4.54 ### 4.46 3,385,850 7,685,879 ### ### 0.3
2015-Mar-27 Fri 4.4 4.57 4.4 4.57 1,829,170 8,203,827 90.0 90.0 ###
2015-Mar-26 Thu 4.42 4.5 ### 4.46 2,003,425 ### 80.8 80.8 0.3
2015-Mar-25 Wed 4.59 ### 4.49 4.52 18.6 18.6 0.3
2015-Mar-24 Tue 4.5 4.58 4.46 4.58 2,471,779 11,172,441 ### ### 0.3
2015-Mar-23 Mon 4.49 4.51 4.43 4.49 ### ### ###
2015-Mar-20 Fri 4.42 4.49 4.4 4.45 76.1 76.1 0.3
2015-Mar-19 Thu ### 4.46 ### 4.43 83.5 83.5 ###
2015-Mar-18 Wed ### ### 4.28 ### 1,825,189 ### ### ### 0.0
2015-Mar-17 Tue ### 4.41 ### ### 3,363,222 ### 29.7 29.7 0.0
2015-Mar-16 Mon ### ### 4.29 ### 77.4 77.4 0.0
2015-Mar-13 Fri 4.42 4.44 ### 4.41 ### ### ###
2015-Mar-12 Thu 4.51 4.56 4.46 4.54 ### ### 0.3
2015-Mar-11 Wed 4.45 4.53 4.4 4.52 1,491,471 ### 82.3 82.3 0.3
2015-Mar-10 Tue 4.44 4.51 4.44 4.5 1,814,850 8,121,453 ### ### ###
2015-Mar-09 Mon 4.45 4.47 4.41 4.43 35.8 35.8 ###
2015-Mar-06 Fri 4.43 4.52 4.42 4.5 2,640,651 ### 84.7 84.7 ###
2015-Mar-05 Thu ### 4.45 4.28 4.45 ### ### 0.3
2015-Mar-04 Wed ### ### 4.29 ### 2,007,227 ### ### ### 0.0
2015-Mar-03 Tue 4.28 4.345 4.24 4.29 2,012,783 8,639,871 79.6 79.6 ###
2015-Mar-02 Mon 4.28 ### 4.21 4.22 6,062,555 12,761,678 22.4 22.4 ###
2015-Feb-27 Fri 4.25 ### ### 4.28 71.4 71.4 0.3
2015-Feb-26 Thu ### 4.26 ### ### 88.6 88.6 0.0
2015-Feb-25 Wed 3.85 ### 3.84 3.89 1,083,040 ### ### ### 0.3
2015-Feb-24 Tue 3.84 ### 3.83 3.84 72.1 72.1 0.3
2015-Feb-23 Mon 3.81 3.86 3.77 3.85 1,002,925 3,826,158 ### ### 0.3
2015-Feb-20 Fri 3.83 3.86 3.73 3.8 2,252,552 ### 29.3 29.3 ###
2015-Feb-19 Thu 3.88 ### 3.8 3.83 ### ### ###
2015-Feb-18 Wed 3.87 ### 3.85 ### 980,386 1,887,243 78.4 78.4 0.0
2015-Feb-17 Tue ### ### 3.84 3.87 1,163,976 ### 23.4 23.4 ###
2015-Feb-16 Mon ### ### 3.89 ### 68.8 68.8 0.0
2015-Feb-13 Fri 3.83 ### 3.83 ### 982,823 ### 82.6 82.6 0.0
2015-Feb-12 Thu ### ### 3.82 3.84 1,137,287 ### 21.0 21.0 0.3
2015-Feb-11 Wed 3.88 ### 3.855 3.86 ### ### 0.3
2015-Feb-10 Tue 3.88 3.89 3.84 3.88 837,046 3,235,182 72.8 72.8 0.3
2015-Feb-09 Mon 3.87 ### 3.84 3.89 ### ### 0.3
2015-Feb-06 Fri 3.84 ### 3.79 3.87 1,479,222 2,803,125 ### ### ###
2015-Feb-05 Thu 3.81 3.85 3.78 3.85 1,637,751 6,248,020 ### ### 0.3
2015-Feb-04 Wed 3.77 3.84 3.77 3.82 ### ### 0.3
2015-Feb-03 Tue ### 3.75 ### 3.74 ### ### 0.3
2015-Feb-02 Mon 3.59 ### 3.56 ### 1,112,574 1,980,381 84.4 84.4 0.0
2015-Jan-30 Fri ### ### 3.58 3.58 20.6 20.6 0.3
2015-Jan-29 Thu 3.57 ### 3.54 ### ### ### 0.0
2015-Jan-28 Wed 3.58 ### 3.55 3.59 701,251 1,244,720 69.6 69.6 ###
2015-Jan-27 Tue 3.56 ### 3.56 ### 882,443 1,570,748 ### ### 0.0
2015-Jan-23 Fri 3.57 ### 3.54 3.56 28.2 28.2 0.3
2015-Jan-22 Thu ### ### 3.5 3.53 10.2 10.2 0.3
2015-Jan-21 Wed ### 3.72 3.59 ### ### ### 0.0
2015-Jan-20 Tue 3.58 ### 3.57 3.59 73.8 73.8 ###
2015-Jan-19 Mon ### ### 3.58 3.58 1,292,147 2,312,943 29.9 29.9 0.3
2015-Jan-16 Fri ### 3.645 3.54 3.57 1,468,845 5,276,825 ### ### 0.3
2015-Jan-15 Thu ### ### ### ### 1,328,427 0 73.2 73.2 0.0
2015-Jan-14 Wed 3.7 3.72 ### ### 1,370,751 ### 21.7 21.7 0.0
2015-Jan-13 Tue ### 3.71 ### 3.71 83.3 83.3 ###
2015-Jan-12 Mon ### ### ### ### 895,728 0 ### ### 0.0
2015-Jan-09 Fri ### ### ### ### ### ### 0.0
2015-Jan-08 Thu ### ### ### ### 821,674 0 ### ### 0.0
2015-Jan-07 Wed 3.58 ### 3.58 ### 1,033,274 ### ### ### 0.0
2015-Jan-06 Tue ### ### 3.575 ### 960,174 ### ### ### 0.0
2015-Jan-05 Mon ### ### ### ### ### ### 0.0
2015-Jan-02 Fri ### ### 3.56 ### 289,654 515,584 ### ### 0.0
2014-Dec-31 Wed ### ### 3.55 3.57 397,870 ### 16.5 16.5 0.3
2014-Dec-30 Tue ### ### 3.57 3.58 604,451 1,078,945 24.9 24.9 0.3
2014-Dec-29 Mon 3.51 3.645 3.5 ### 85.0 85.0 0.0
2014-Dec-24 Wed 3.55 3.56 3.51 3.52 651,322 2,302,423 ### ### ###
2014-Dec-23 Tue 3.55 ### 3.53 3.53 33.8 33.8 0.3
2014-Dec-22 Mon 3.54 3.58 3.51 3.55 59.5 59.5 ###
2014-Dec-19 Fri 3.4 3.54 3.4 3.47 ### ### 0.2
2014-Dec-18 Thu ### 3.44 ### ### ### ### 0.0
2014-Dec-17 Wed 3.41 3.425 ### 3.4 1,857,457 ### 25.2 25.2 0.2
2014-Dec-16 Tue 3.42 3.455 3.41 3.41 1,073,823 ### ### ### ###
2014-Dec-15 Mon 3.47 3.47 3.42 3.42 ### ### 0.2
2014-Dec-12 Fri 3.51 3.54 3.48 3.48 23.7 23.7 0.2
2014-Dec-11 Thu 3.5 3.52 3.46 3.5 1,959,151 ### ### ### 0.3
2014-Dec-10 Wed 3.55 3.56 3.5 3.54 33.0 33.0 0.3
2014-Dec-09 Tue 3.55 3.58 3.51 3.54 2,581,973 ### 44.6 44.6 0.3
2014-Dec-08 Mon 3.58 ### 3.55 3.59 ### ### ###
2014-Dec-05 Fri 3.54 ### 3.51 3.57 1,959,280 ### ### ### 0.3
2014-Dec-04 Thu 3.5 3.57 3.49 3.52 3,412,273 12,045,323 75.0 75.0 ###
2014-Dec-03 Wed 3.44 3.5 3.41 3.5 80.5 80.5 0.3
2014-Dec-02 Tue 3.43 3.48 3.42 3.48 81.5 81.5 0.2
2014-Dec-01 Mon 3.43 3.46 3.42 3.42 1,390,225 4,782,374 52.4 52.4 0.2
2014-Nov-28 Fri 3.5 3.5 3.42 3.43 19.9 19.9 0.2
2014-Nov-27 Thu 3.49 ### 3.48 3.5 75.6 75.6 0.3
2014-Nov-26 Wed 3.44 3.49 3.43 3.49 1,141,257 3,948,749 ### ### ###
2014-Nov-25 Tue 3.45 3.46 ### 3.43 1,763,746 3,051,280 29.5 29.5 0.2
2014-Nov-24 Mon 3.41 3.49 3.41 3.45 1,593,874 ### 82.3 82.3 ###
2014-Nov-21 Fri 3.42 3.43 ### ### 1,016,745 ### ### ### 0.0
2014-Nov-20 Thu 3.42 3.5 3.41 3.41 36.3 36.3 ###
2014-Nov-19 Wed 3.5 3.51 3.47 3.49 ### ### ###
2014-Nov-18 Tue 3.5 3.52 3.46 3.51 1,515,375 5,288,658 ### ### ###
2014-Nov-17 Mon 3.5 3.5 3.45 3.47 862,141 ### 31.4 31.4 0.2
2014-Nov-14 Fri 3.49 3.51 3.455 3.5 74.0 74.0 0.3
2014-Nov-13 Thu 3.44 3.5 3.42 3.49 ### ### ###
2014-Nov-12 Wed 3.48 3.48 3.425 3.44 28.0 28.0 0.2
2014-Nov-11 Tue 3.45 3.48 3.45 3.48 82.3 82.3 0.2
2014-Nov-10 Mon 3.41 3.49 3.41 3.45 81.2 81.2 ###
2014-Nov-07 Fri ### 3.4 ### 3.4 1,888,023 ### 85.2 85.2 0.2
2014-Nov-06 Thu ### ### 3.29 ### ### ### 0.0
2014-Nov-05 Wed ### ### 3.28 ### 647,082 ### 74.6 74.6 0.0
2014-Nov-04 Tue 3.28 ### 3.27 ### 860,489 ### ### ### 0.0
2014-Nov-03 Mon ### ### 3.27 3.29 ### ### ###
2014-Oct-31 Fri ### ### ### ### 1,282,672 0 ### ### 0.0
2014-Oct-30 Thu ### ### ### ### 28.2 28.2 0.0
2014-Oct-29 Wed ### ### ### ### 1,421,421 0 ### ### 0.0
2014-Oct-28 Tue ### ### 3.29 ### ### ### 0.0
2014-Oct-27 Mon ### ### ### ### 1,026,870 0 24.0 24.0 0.0
2014-Oct-24 Fri ### ### ### ### 23.4 23.4 0.0
2014-Oct-23 Thu ### ### ### ### 75.0 75.0 0.0
2014-Oct-22 Wed ### ### ### ### 76.6 76.6 0.0
2014-Oct-21 Tue 3.25 ### 3.25 3.28 1,010,686 ### ### ### 0.2
2014-Oct-20 Mon 3.26 3.27 3.225 3.26 ### ### 0.2
2014-Oct-17 Fri 3.25 ### 3.22 3.22 ### ### 0.2
2014-Oct-16 Thu 3.2 3.25 ### 3.25 ### ### 0.2
2014-Oct-15 Wed ### 3.23 ### 3.21 1,019,628 ### 81.0 81.0 ###
2014-Oct-14 Tue ### 3.21 ### ### ### ### 0.0
2014-Oct-13 Mon ### 3.2 ### ### 1,134,476 ### 72.9 72.9 0.0
2014-Oct-10 Fri 3.22 3.24 ### ### 1,908,054 3,091,047 ### ### 0.0
2014-Oct-09 Thu 3.25 ### 3.24 3.28 76.8 76.8 0.2
2014-Oct-08 Wed ### 3.245 ### 3.21 76.2 76.2 ###
2014-Oct-07 Tue 3.25 3.26 3.2 3.21 1,631,553 ### 25.9 25.9 ###
2014-Oct-06 Mon 3.27 3.27 3.2 3.23 ### ### ###
2014-Oct-03 Fri 3.23 3.27 3.2 3.24 889,047 ### ### ### ###
2014-Oct-02 Thu 3.23 3.29 3.22 3.24 76.1 76.1 ###
2014-Oct-01 Wed 3.21 3.28 3.2 3.26 2,238,429 ### ### ### 0.2
2014-Sep-30 Tue 3.24 ### 3.21 3.21 1,525,251 2,448,027 23.0 23.0 ###
2014-Sep-29 Mon 3.27 3.29 3.22 3.25 1,582,279 ### 29.0 29.0 0.2
2014-Sep-26 Fri 3.28 ### 3.28 3.29 2,771,048 ### ### ### ###
2014-Sep-25 Thu ### ### 3.28 ### 1,043,670 ### 74.6 74.6 0.0
2014-Sep-24 Wed 3.24 ### 3.23 ### 3,059,180 4,940,575 88.4 88.4 0.0
2014-Sep-23 Tue 3.27 3.285 3.23 3.25 24.0 24.0 0.2
2014-Sep-22 Mon 3.28 ### 3.24 3.26 38.3 38.3 0.2
2014-Sep-19 Fri ### ### 3.27 3.28 22.2 22.2 0.2
2014-Sep-18 Thu ### ### 3.29 ### 1,803,549 ### ### ### 0.0
2014-Sep-17 Wed ### ### ### ### 1,107,082 0 79.2 79.2 0.0
2014-Sep-16 Tue ### ### 3.29 ### ### ### 0.0
2014-Sep-15 Mon 3.5 3.52 3.46 3.46 ### ### 0.2
2014-Sep-12 Fri 3.45 3.54 3.45 3.52 1,077,420 3,765,582 86.8 86.8 ###
2014-Sep-11 Thu 3.53 3.53 3.46 3.46 17.5 17.5 0.2
2014-Sep-10 Wed 3.52 3.555 3.51 3.52 976,158 3,448,278 75.0 75.0 ###
2014-Sep-09 Tue 3.57 3.59 3.54 3.55 924,875 3,297,179 24.1 24.1 ###
2014-Sep-08 Mon 3.56 3.58 3.55 3.57 78.0 78.0 0.3
2014-Sep-05 Fri ### ### 3.57 3.58 28.4 28.4 0.3
2014-Sep-04 Thu 3.57 ### 3.57 3.59 1,019,275 ### 77.9 77.9 ###
2014-Sep-03 Wed ### ### 3.59 3.59 1,831,923 ### 28.2 28.2 ###
2014-Sep-02 Tue ### ### 3.57 ### ### ### 0.0
2014-Sep-01 Mon 3.58 ### 3.54 ### 79.7 79.7 0.0
2014-Aug-29 Fri ### ### 3.53 3.55 2,878,128 ### 11.7 11.7 ###
2014-Aug-28 Thu ### ### 3.58 ### 2,317,672 ### 78.9 78.9 0.0
2014-Aug-27 Wed 3.58 ### 3.56 ### ### ### 0.0
2014-Aug-26 Tue ### ### 3.57 3.59 1,060,781 ### ### ### ###
2014-Aug-25 Mon ### ### 3.59 3.59 1,751,258 ### ### ### ###
2014-Aug-22 Fri ### ### ### ### 1,004,287 0 ### ### 0.0
2014-Aug-21 Thu 3.7 3.71 ### ### 17.5 17.5 0.0
2014-Aug-20 Wed 3.57 ### 3.57 ### 88.7 88.7 0.0
2014-Aug-19 Tue 3.54 3.58 3.53 3.57 76.3 76.3 0.3
2014-Aug-18 Mon 3.45 3.55 3.45 3.53 1,505,140 ### 88.5 88.5 0.3
2014-Aug-15 Fri 3.45 3.49 3.445 3.45 67.8 67.8 ###
2014-Aug-14 Thu 3.45 3.47 3.44 3.46 1,260,482 ### 68.7 68.7 0.2
2014-Aug-13 Wed 3.45 3.47 3.425 3.45 1,536,524 ### 71.9 71.9 ###
2014-Aug-12 Tue 3.45 3.49 3.45 3.47 1,883,380 6,535,328 66.8 66.8 0.2
2014-Aug-11 Mon 3.5 3.51 3.44 3.46 ### ### 0.2
2014-Aug-08 Fri 3.42 3.51 3.42 3.46 2,645,355 9,166,155 86.9 86.9 0.2
2014-Aug-07 Thu 3.48 3.48 ### 3.43 8,091,480 14,079,175 ### ### 0.2
2014-Aug-06 Wed 3.58 ### 3.57 3.58 2,671,625 4,768,850 ### ### 0.3
2014-Aug-05 Tue ### 3.675 ### ### 79.1 79.1 0.0
2014-Aug-04 Mon ### 3.655 3.59 ### 741,978 ### ### ### 0.0
2014-Aug-01 Fri ### ### ### ### ### ### 0.0
2014-Jul-31 Thu ### 3.7 ### ### 1,072,741 1,984,570 30.4 30.4 0.0
2014-Jul-30 Wed 3.58 ### 3.58 ### 1,201,254 2,150,244 86.5 86.5 0.0
2014-Jul-29 Tue ### ### 3.54 3.59 1,290,278 ### 24.9 24.9 ###
2014-Jul-28 Mon ### 3.645 3.58 ### 71.3 71.3 0.0
2014-Jul-25 Fri 3.58 ### 3.58 ### 817,954 ### ### ### 0.0
2014-Jul-24 Thu 3.59 ### 3.575 3.59 ### ### ###
2014-Jul-23 Wed ### ### 3.58 3.58 2,011,789 ### ### ### 0.3
2014-Jul-22 Tue ### ### ### ### 2,039,041 0 ### ### 0.0
2014-Jul-21 Mon ### ### ### ### 25.6 25.6 0.0
2014-Jul-18 Fri ### ### ### ### 890,143 0 ### ### 0.0
2014-Jul-17 Thu ### ### 3.58 ### 2,699,258 4,831,671 78.5 78.5 0.0
2014-Jul-16 Wed 3.59 ### 3.57 3.58 1,525,172 ### 28.7 28.7 0.3
2014-Jul-15 Tue ### ### 3.57 3.58 29.0 29.0 0.3
2014-Jul-14 Mon ### ### ### ### 1,694,859 0 28.6 28.6 0.0
2014-Jul-11 Fri 3.59 ### 3.59 ### 74.8 74.8 0.0
2014-Jul-10 Thu ### ### ### ### 1,421,045 0 27.3 27.3 0.0
2014-Jul-09 Wed ### ### 3.55 ### 76.0 76.0 0.0
2014-Jul-08 Tue ### ### 3.625 ### 1,736,058 ### ### ### 0.0
2014-Jul-07 Mon 3.7 3.75 ### ### 2,189,970 ### 34.6 34.6 0.0
2014-Jul-04 Fri ### 3.73 ### 3.72 ### ### 0.3
2014-Jul-03 Thu 3.58 ### 3.55 ### 74.8 74.8 0.0
2014-Jul-02 Wed 3.58 ### 3.56 3.58 67.6 67.6 0.3
2014-Jul-01 Tue 3.48 3.59 3.44 3.56 85.5 85.5 0.3
2014-Jun-30 Mon 3.51 ### 3.42 3.45 22.7 22.7 ###
2014-Jun-27 Fri 3.5 ### 3.44 3.5 3,625,884 6,236,520 ### ### 0.3
2014-Jun-26 Thu 3.45 3.49 3.4 3.49 73.4 73.4 ###
2014-Jun-25 Wed 3.41 3.46 ### 3.43 2,398,656 4,149,674 73.9 73.9 0.2
2014-Jun-24 Tue 3.4 3.45 ### 3.43 3,285,958 5,668,277 ### ### 0.2
2014-Jun-23 Mon 3.4 3.42 ### 3.4 ### ### 0.2
2014-Jun-20 Fri 3.4 3.42 ### ### ### ### 0.0
2014-Jun-19 Thu ### 3.41 ### 3.41 78.2 78.2 ###
2014-Jun-18 Wed 3.23 ### 3.21 ### 3,260,825 5,233,624 88.9 88.9 0.0
2014-Jun-17 Tue 3.23 3.26 ### 3.26 2,670,927 ### ### ### 0.2
2014-Jun-16 Mon ### 3.25 ### 3.22 81.2 81.2 0.2
2014-Jun-13 Fri 3.25 3.25 ### ### ### ### 0.0
2014-Jun-12 Thu ### ### 3.26 3.27 1,702,024 ### 23.6 23.6 ###
2014-Jun-11 Wed ### ### ### ### 1,852,451 0 26.9 26.9 0.0
2014-Jun-10 Tue ### ### 3.29 ### 2,486,185 4,089,774 ### ### 0.0
2014-Jun-06 Fri 3.28 ### 3.22 ### ### ### 0.0
2014-Jun-05 Thu 3.25 3.29 3.22 3.27 80.6 80.6 ###
2014-Jun-04 Wed ### ### 3.22 3.25 ### ### 0.2
2014-Jun-03 Tue ### ### 3.29 ### ### ### 0.0
2014-Jun-02 Mon ### 3.4 ### ### 70.7 70.7 0.0
2014-May-30 Fri 3.47 3.47 ### ### 4,699,857 8,154,251 11.2 11.2 0.0
2014-May-29 Thu 3.44 3.5 3.42 3.43 28.9 28.9 0.2
2014-May-28 Wed 3.43 3.48 3.41 3.43 2,161,885 ### ### ### 0.2
2014-May-27 Tue 3.43 3.5 ### 3.42 2,755,243 4,821,675 ### ### 0.2
2014-May-26 Mon 3.45 3.47 3.41 3.43 2,084,170 7,169,544 ### ### 0.2
2014-May-23 Fri 3.52 3.525 3.47 3.47 ### ### 0.2
2014-May-22 Thu 3.5 3.57 ### 3.53 6,506,381 ### 77.0 77.0 0.3
2014-May-21 Wed 3.73 3.73 3.53 3.53 2,705,076 9,819,425 6.9 6.9 0.3
2014-May-20 Tue 3.72 3.79 3.72 3.75 80.8 80.8 0.3
2014-May-19 Mon 3.81 3.82 ### 3.72 ### ### 0.3
2014-May-16 Fri 3.82 3.85 3.8 3.81 ### ### 0.3
2014-May-15 Thu 3.82 3.855 3.82 3.85 77.6 77.6 0.3
2014-May-14 Wed 3.88 3.88 3.82 3.84 770,889 2,967,922 19.3 19.3 0.3
2014-May-13 Tue 3.84 3.88 3.82 3.88 ### ### 0.3
2014-May-12 Mon 3.82 3.85 3.78 3.82 796,655 ### ### ### 0.3
2014-May-09 Fri 3.84 3.84 ### 3.82 591,355 ### ### ### 0.3
2014-May-08 Thu 3.84 ### 3.84 3.88 918,172 ### 82.5 82.5 0.3
2014-May-07 Wed 3.88 3.89 ### 3.81 ### ### 0.3
2014-May-06 Tue ### ### 3.86 3.89 ### ### 0.3
2014-May-05 Mon 3.85 ### 3.83 ### ### ### 0.0
2014-May-02 Fri 3.81 3.88 3.78 3.87 1,584,785 6,069,726 85.5 85.5 ###
2014-May-01 Thu ### ### ### 3.82 1,374,526 0 19.0 19.0 0.3
2014-Apr-30 Wed 3.89 ### 3.86 ### 1,546,985 2,985,681 77.1 77.1 0.0
2014-Apr-29 Tue ### ### 3.85 3.88 1,474,470 2,838,354 ### ### 0.3
2014-Apr-28 Mon ### ### ### ### 1,609,083 0 ### ### 0.0
2014-Apr-24 Thu ### 3.975 ### ### 22.8 22.8 0.0
2014-Apr-23 Wed ### ### ### ### 69.1 69.1 0.0
2014-Apr-22 Tue ### ### ### ### 1,625,775 0 32.1 32.1 0.0
2014-Apr-17 Thu ### ### 3.86 ### 1,037,684 ### ### ### 0.0
2014-Apr-16 Wed 3.85 3.89 3.83 3.87 1,486,124 ### 73.3 73.3 ###
2014-Apr-15 Tue 3.83 3.88 3.83 3.85 ### ### 0.3
2014-Apr-14 Mon ### ### 3.84 3.84 1,153,982 2,215,645 23.3 23.3 0.3
2014-Apr-11 Fri ### ### ### ### ### ### 0.0
2014-Apr-10 Thu ### ### ### ### 77.0 77.0 0.0
2014-Apr-09 Wed ### ### 3.89 ### 80.2 80.2 0.0
2014-Apr-08 Tue 3.89 ### 3.87 ### 79.6 79.6 0.0
2014-Apr-07 Mon 3.86 ### 3.84 ### ### ### 0.0
2014-Apr-04 Fri ### ### 3.85 3.89 ### ### 0.3
2014-Apr-03 Thu 4 4 ### ### 29.3 29.3 0.0
2014-Apr-02 Wed 4 ### ### ### 31.1 31.1 0.0
2014-Apr-01 Tue ### ### ### ### 1,861,620 0 25.2 25.2 0.0
2014-Mar-31 Mon ### ### ### ### 2,149,442 0 78.8 78.8 0.0
2014-Mar-28 Fri ### 3.975 ### ### 2,467,243 4,903,645 72.8 72.8 0.0
2014-Mar-27 Thu 3.84 ### 3.84 ### ### ### 0.0
2014-Mar-26 Wed 3.87 ### 3.85 3.89 2,950,978 ### ### ### 0.3
2014-Mar-25 Tue 3.8 3.87 3.8 3.87 87.0 87.0 ###
2014-Mar-24 Mon 3.85 3.86 3.8 3.83 ### ### ###
2014-Mar-21 Fri 3.8 ### 3.77 ### 3,996,987 7,534,320 88.4 88.4 0.0
2014-Mar-20 Thu 3.75 3.82 3.74 3.82 ### ### 0.3
2014-Mar-19 Wed 3.73 3.84 3.73 3.82 4,101,588 ### ### ### 0.3
2014-Mar-18 Tue 3.78 3.81 3.7 3.75 27.2 27.2 0.3
2014-Mar-17 Mon 3.8 3.875 ### 3.78 ### ### 0.3
2014-Mar-14 Fri ### ### 3.75 3.75 ### ### 0.3
2014-Mar-13 Thu 4.24 ### 4.21 ### ### ### 0.0
2014-Mar-12 Wed 4.26 4.26 4.2 4.24 ### ### 0.3
2014-Mar-11 Tue 4.27 ### 4.225 4.28 973,975 2,057,522 77.3 77.3 0.3
2014-Mar-10 Mon ### ### 4.26 4.29 950,972 2,025,570 ### ### ###
2014-Mar-07 Fri ### 4.375 4.29 ### 921,451 3,992,186 78.4 78.4 0.0
2014-Mar-06 Thu 4.25 ### 4.225 ### 1,184,527 ### ### ### 0.0
2014-Mar-05 Wed ### ### 4.185 4.26 83.4 83.4 0.3
2014-Mar-04 Tue 4.26 4.26 ### ### ### ### 0.0
2014-Mar-03 Mon 4.21 4.27 ### 4.26 2,230,473 4,762,059 ### ### 0.3
2014-Feb-28 Fri 4.25 4.26 ### ### 2,191,782 ### 20.5 20.5 0.0
2014-Feb-27 Thu ### ### 4.27 ### ### ### 0.0
2014-Feb-26 Wed 4.27 ### 4.25 ### 969,745 ### 83.2 83.2 0.0
2014-Feb-25 Tue ### ### 4.24 4.26 21.0 21.0 0.3
2014-Feb-24 Mon ### ### 4.27 ### 1,866,240 3,984,422 25.5 25.5 0.0
2014-Feb-21 Fri 4.2 4.325 ### ### ### ### 0.0
2014-Feb-20 Thu ### 4.24 ### ### 2,223,458 ### ### ### 0.0
2014-Feb-19 Wed ### ### ### ### 1,549,855 0 79.9 79.9 0.0
2014-Feb-18 Tue ### ### ### ### 27.3 27.3 0.0
2014-Feb-17 Mon ### ### ### ### 21.3 21.3 0.0
2014-Feb-14 Fri ### ### ### ### ### ### 0.0
2014-Feb-13 Thu ### 4.145 ### ### 2,064,676 4,279,041 15.7 15.7 0.0
2014-Feb-12 Wed ### ### ### ### 1,137,084 0 79.7 79.7 0.0
2014-Feb-11 Tue ### ### ### ### ### ### 0.0
2014-Feb-10 Mon 3.88 ### 3.85 ### ### ### 0.0
2014-Feb-07 Fri 3.8 3.87 3.73 3.87 80.4 80.4 ###
2014-Feb-06 Thu 3.73 3.8 3.71 3.79 ### ### ###
2014-Feb-05 Wed 3.77 3.775 3.72 3.75 1,411,926 ### 32.6 32.6 0.3
2014-Feb-04 Tue 3.76 3.81 3.74 3.77 ### ### ###
2014-Feb-03 Mon 3.74 3.81 ### 3.8 1,172,778 2,234,142 85.9 85.9 ###
2014-Jan-31 Fri 3.71 3.78 ### 3.78 ### ### 0.3
2014-Jan-30 Thu ### 3.71 ### 3.7 ### ### 0.3
2014-Jan-29 Wed ### 3.71 ### 3.7 1,085,641 ### ### ### 0.3
2014-Jan-28 Tue ### ### ### ### 23.0 23.0 0.0
2014-Jan-24 Fri ### 3.72 ### ### 567,322 ### 73.1 73.1 0.0
2014-Jan-23 Thu 3.74 3.76 ### ### 864,077 ### 21.7 21.7 0.0
2014-Jan-22 Wed 3.81 ### 3.75 3.75 695,673 1,304,386 18.3 18.3 0.3
2014-Jan-21 Tue 3.78 3.825 3.74 3.81 ### ### 0.3
2014-Jan-20 Mon 3.75 3.785 3.73 3.78 604,848 ### 79.8 79.8 0.3
2014-Jan-17 Fri 3.84 3.855 3.75 3.75 11.7 11.7 0.3
2014-Jan-16 Thu 3.73 3.84 3.72 3.84 1,241,270 ### 87.3 87.3 0.3
2014-Jan-15 Wed ### 3.75 ### 3.74 84.6 84.6 0.3
2014-Jan-14 Tue 3.72 3.72 ### ### 1,599,421 2,974,923 16.5 16.5 0.0
2014-Jan-13 Mon 3.75 3.77 3.72 3.72 904,375 3,386,884 ### ### 0.3
2014-Jan-10 Fri 3.75 3.77 3.745 3.76 566,040 ### 74.3 74.3 0.3
2014-Jan-09 Thu 3.75 3.76 3.72 3.74 857,229 ### 25.7 25.7 0.3
2014-Jan-08 Wed 3.76 3.77 3.71 3.74 28.1 28.1 0.3
2014-Jan-07 Tue ### 3.73 ### 3.73 ### ### ###
2014-Jan-06 Mon ### ### ### ### 37.6 37.6 0.0
2014-Jan-03 Fri ### ### ### ### ### ### 0.0
2014-Jan-02 Thu ### 3.73 ### ### 338,543 631,382 ### ### 0.0
2013-Dec-31 Tue ### ### ### ### 644,549 0 85.5 85.5 0.0
2013-Dec-30 Mon ### 3.675 ### ### 22.4 22.4 0.0
2013-Dec-27 Fri 3.73 3.74 ### ### 401,347 ### ### ### 0.0
2013-Dec-24 Tue ### 3.7 ### ### 707,452 1,308,786 ### ### 0.0
2013-Dec-23 Mon ### ### ### ### 2,369,288 0 ### ### 0.0
2013-Dec-20 Fri ### ### 3.55 ### 63.4 63.4 0.0
2013-Dec-19 Thu 3.54 ### 3.51 3.58 74.9 74.9 0.3
2013-Dec-18 Wed 3.59 ### 3.49 3.49 ### ### ###
2013-Dec-17 Tue 3.55 ### 3.54 ### 88.9 88.9 0.0
2013-Dec-16 Mon 3.52 3.59 3.51 3.54 74.6 74.6 0.3
2013-Dec-13 Fri 3.59 ### 3.5 3.51 1,733,374 ### 12.1 12.1 ###
2013-Dec-12 Thu 3.56 ### 3.545 ### 1,767,080 3,132,149 ### ### 0.0
2013-Dec-11 Wed 3.55 ### 3.54 3.55 72.3 72.3 ###
2013-Dec-10 Tue 3.53 ### 3.52 3.57 1,067,580 1,878,940 ### ### 0.3
2013-Dec-09 Mon 3.59 ### 3.53 3.53 974,445 ### ### ### 0.3
2013-Dec-06 Fri ### ### 3.55 3.59 1,165,384 2,068,556 ### ### ###
2013-Dec-05 Thu ### ### ### ### ### ### 0.0
2013-Dec-04 Wed ### 3.71 ### ### ### ### 0.0
2013-Dec-03 Tue ### 3.73 ### 3.7 84.5 84.5 0.3
2013-Dec-02 Mon 3.79 3.8 ### ### 1,305,983 ### ### ### 0.0
2013-Nov-29 Fri 3.85 3.855 3.76 3.79 ### ### ###
2013-Nov-28 Thu 3.83 3.87 3.81 3.87 82.6 82.6 ###
2013-Nov-27 Wed 3.82 3.85 3.79 3.84 663,389 2,534,145 ### ### 0.3
2013-Nov-26 Tue 3.87 3.88 3.84 3.84 ### ### 0.3
2013-Nov-25 Mon 3.82 3.87 3.81 3.86 ### ### 0.3
2013-Nov-22 Fri 3.8 3.86 ### 3.81 70.3 70.3 0.3
2013-Nov-21 Thu 3.76 ### 3.755 3.78 1,209,978 ### ### ### 0.3
2013-Nov-20 Wed 3.79 3.8 3.74 3.77 33.4 33.4 ###
2013-Nov-19 Tue 3.83 ### 3.78 3.8 ### ### ###
2013-Nov-18 Mon 3.84 3.85 ### 3.83 540,455 1,040,375 ### ### ###
2013-Nov-15 Fri 3.78 3.83 3.76 3.82 839,844 ### 73.1 73.1 0.3
2013-Nov-14 Thu 3.7 3.85 ### 3.79 1,245,327 2,397,254 ### ### ###
2013-Nov-13 Wed 3.78 3.78 3.675 3.7 21.6 21.6 0.3
2013-Nov-12 Tue 3.76 3.77 3.74 3.74 32.0 32.0 0.3
2013-Nov-11 Mon 3.85 3.85 3.73 3.76 801,221 3,036,627 18.4 18.4 0.3
2013-Nov-08 Fri 3.78 3.82 3.76 3.8 730,221 ### ### ### ###
2013-Nov-07 Thu 3.75 3.8 3.73 3.8 ### ### ###
2013-Nov-06 Wed 3.71 ### 3.7 3.75 1,298,423 2,402,082 82.4 82.4 0.3
2013-Nov-05 Tue 3.8 3.8 3.7 3.7 11.6 11.6 0.3
2013-Nov-04 Mon 3.81 3.85 3.78 3.8 ### ### ###
2013-Nov-01 Fri 3.8 3.84 3.77 3.8 1,491,927 5,676,782 78.1 78.1 ###
2013-Oct-31 Thu ### 3.86 ### 3.85 1,346,249 ### 92.8 92.8 0.3
2013-Oct-30 Wed 3.73 3.74 ### ### 1,612,477 ### ### ### 0.0
2013-Oct-29 Tue 3.74 3.76 ### 3.72 ### ### 0.3
2013-Oct-28 Mon 3.7 3.77 ### 3.73 1,586,551 2,990,648 ### ### ###
2013-Oct-25 Fri 3.7 3.71 ### ### ### ### 0.0
2013-Oct-24 Thu ### ### 3.655 ### ### ### 0.0
2013-Oct-23 Wed ### 3.7 ### ### 27.3 27.3 0.0
2013-Oct-22 Tue 3.7 3.72 ### ### 18.7 18.7 0.0
2013-Oct-21 Mon ### ### ### ### 73.7 73.7 0.0
2013-Oct-18 Fri ### 3.675 ### ### 66.9 66.9 0.0
2013-Oct-17 Thu ### ### 3.58 ### 26.9 26.9 0.0
2013-Oct-16 Wed ### ### ### ### 883,922 0 ### ### 0.0
2013-Oct-15 Tue ### ### ### ### 78.0 78.0 0.0
2013-Oct-14 Mon ### ### ### ### ### ### 0.0
2013-Oct-11 Fri ### ### ### ### 1,119,777 0 64.7 64.7 0.0
2013-Oct-10 Thu 3.57 3.59 3.53 3.56 1,434,025 5,105,128 30.6 30.6 0.3
2013-Oct-09 Wed 3.55 ### ### 3.56 70.5 70.5 0.3
2013-Oct-08 Tue 3.54 3.59 3.51 3.56 79.5 79.5 0.3
2013-Oct-07 Mon 3.71 3.72 3.575 3.58 12.5 12.5 0.3
2013-Oct-04 Fri ### 3.71 ### 3.7 ### ### 0.3
2013-Oct-03 Thu ### ### ### ### 966,683 0 87.1 87.1 0.0
2013-Oct-02 Wed ### ### 3.55 ### 15.8 15.8 0.0
2013-Oct-01 Tue ### 3.72 ### ### 27.6 27.6 0.0
2013-Sep-30 Mon ### 3.7 3.645 ### 1,292,083 4,745,174 80.1 80.1 0.0
2013-Sep-27 Fri ### 3.73 ### 3.7 ### ### 0.3
2013-Sep-26 Thu 3.57 ### 3.57 ### 1,408,355 ### 88.4 88.4 0.0
2013-Sep-25 Wed 3.54 3.59 3.54 3.56 ### ### 0.3
2013-Sep-24 Tue 3.53 3.57 3.51 3.55 1,413,184 5,002,671 77.8 77.8 ###
2013-Sep-23 Mon 3.56 3.59 3.51 3.53 1,373,152 4,874,689 ### ### 0.3
2013-Sep-20 Fri 3.59 ### 3.56 3.59 ### ### ###
2013-Sep-19 Thu 3.54 3.645 3.54 ### ### ### 0.0
2013-Sep-18 Wed 3.56 3.57 3.51 3.54 860,379 3,045,741 ### ### 0.3
2013-Sep-17 Tue 3.56 3.57 3.53 3.55 33.5 33.5 ###
2013-Sep-16 Mon 3.56 3.59 3.52 3.55 976,878 ### ### ### ###
2013-Sep-13 Fri 3.58 ### 3.5 3.52 18.6 18.6 ###
2013-Sep-12 Thu 3.58 ### 3.56 3.58 ### ### 0.3
2013-Sep-11 Wed 3.54 ### 3.52 3.58 ### ### 0.3
2013-Sep-10 Tue 3.47 3.54 3.47 3.51 82.0 82.0 ###
2013-Sep-09 Mon 3.5 3.5 3.42 3.45 1,884,647 6,520,878 17.1 17.1 ###
2013-Sep-06 Fri 3.5 3.53 3.44 3.48 26.8 26.8 0.2
2013-Sep-05 Thu 3.53 ### 3.44 3.49 1,577,325 ### 25.4 25.4 ###
2013-Sep-04 Wed 3.55 3.57 3.48 3.52 24.4 24.4 ###
2013-Sep-03 Tue 3.47 3.56 3.425 3.55 83.9 83.9 ###
2013-Sep-02 Mon ### 3.48 ### 3.47 89.0 89.0 0.2
2013-Aug-30 Fri ### ### ### ### 2,006,958 0 ### ### 0.0
2013-Aug-29 Thu ### ### 3.28 ### 1,242,250 2,037,289 ### ### 0.0
2013-Aug-28 Wed ### ### ### ### 27.7 27.7 0.0
2013-Aug-27 Tue 3.41 3.47 ### 3.47 1,501,955 ### 85.5 85.5 0.2
2013-Aug-26 Mon ### 3.42 ### 3.41 1,273,887 2,178,346 78.3 78.3 ###
2013-Aug-23 Fri ### ### ### ### 69.2 69.2 0.0
2013-Aug-22 Thu ### ### 3.29 ### 1,642,626 ### ### ### 0.0
2013-Aug-21 Wed ### ### 3.27 ### ### ### 0.0
2013-Aug-20 Tue ### ### 3.29 ### ### ### 0.0
2013-Aug-19 Mon ### ### ### ### ### ### 0.0
2013-Aug-16 Fri ### ### ### ### 1,313,573 0 ### ### 0.0
2013-Aug-15 Thu 3.42 3.43 ### ### 898,229 ### 18.2 18.2 0.0
2013-Aug-14 Wed 3.4 3.45 3.385 3.45 1,193,648 ### 84.2 84.2 ###
2013-Aug-13 Tue ### 3.4 ### ### 76.8 76.8 0.0
2013-Aug-12 Mon ### ### 3.28 ### 77.1 77.1 0.0
2013-Aug-09 Fri 3.25 ### 3.25 ### ### ### 0.0
2013-Aug-08 Thu 3.27 3.29 3.23 3.25 20.3 20.3 0.2
2013-Aug-07 Wed ### ### 3.22 3.23 1,562,270 2,515,254 14.4 14.4 ###
2013-Aug-06 Tue ### ### ### ### 809,550 0 ### ### 0.0
2013-Aug-05 Mon ### ### ### ### ### ### 0.0
2013-Aug-02 Fri ### 3.4 ### ### 1,524,073 2,590,924 16.6 16.6 0.0
2013-Aug-01 Thu 3.29 ### 3.27 ### 5,403,624 8,834,925 83.6 83.6 0.0
2013-Jul-31 Wed 3.24 ### 3.23 3.28 78.5 78.5 0.2
2013-Jul-30 Tue 3.27 3.27 ### 3.2 ### ### 0.2
2013-Jul-29 Mon ### ### 3.24 3.24 1,893,753 3,067,879 18.2 18.2 ###
2013-Jul-26 Fri 3.28 ### ### ### 78.6 78.6 0.0
2013-Jul-25 Thu ### ### 3.27 3.28 ### ### 0.2
2013-Jul-24 Wed 3.25 ### 3.25 ### ### ### 0.0
2013-Jul-23 Tue 3.25 3.29 3.24 3.26 1,459,344 4,764,758 73.3 73.3 0.2
2013-Jul-22 Mon ### ### 3.26 3.27 1,131,243 1,843,926 24.4 24.4 ###
2013-Jul-19 Fri 3.26 ### 3.25 ### ### ### 0.0
2013-Jul-18 Thu 3.27 ### 3.24 3.26 ### ### 0.2
2013-Jul-17 Wed 3.21 3.23 ### 3.23 ### ### ###
2013-Jul-16 Tue 3.24 3.26 3.21 3.21 1,449,853 4,690,274 26.6 26.6 ###
2013-Jul-15 Mon 3.28 3.29 3.225 3.24 ### ### ###
2013-Jul-12 Fri ### ### ### 3.26 1,464,953 0 84.6 84.6 0.2
2013-Jul-11 Thu ### ### ### ### 2,140,779 0 ### ### 0.0
2013-Jul-10 Wed 3.2 3.22 ### ### 20.8 20.8 0.0
2013-Jul-09 Tue 3.27 3.27 ### 3.21 15.7 15.7 ###
2013-Jul-08 Mon 3.2 3.25 ### 3.23 1,581,727 ### 77.9 77.9 ###
2013-Jul-05 Fri ### 3.24 ### ### 3,409,028 5,522,625 ### ### 0.0
2013-Jul-04 Thu 3.25 3.275 ### ### 8.6 8.6 0.0
2013-Jul-03 Wed 3.29 ### ### ### 2,170,444 0 13.9 13.9 0.0
2013-Jul-02 Tue 3.25 ### 3.25 ### ### ### 0.0
2013-Jul-01 Mon 3.27 ### 3.23 3.24 1,796,086 2,900,678 27.6 27.6 ###
2013-Jun-28 Fri ### 3.4 ### ### ### ### 0.0
2013-Jun-27 Thu ### 3.41 ### ### ### ### 0.0
2013-Jun-26 Wed ### ### 3.27 ### ### ### 0.0
2013-Jun-25 Tue ### ### 3.25 ### 1,836,154 2,983,750 ### ### 0.0
2013-Jun-24 Mon 3.28 ### 3.24 ### 90.1 90.1 0.0
2013-Jun-21 Fri ### ### 3.23 ### 3,907,450 ### ### ### 0.0
2013-Jun-20 Thu ### ### 3.28 ### ### ### 0.0
2013-Jun-19 Wed ### ### 3.29 ### ### ### 0.0
2013-Jun-18 Tue ### ### 3.28 ### 2,669,729 4,378,355 ### ### 0.0
2013-Jun-17 Mon 3.28 ### 3.22 ### 79.4 79.4 0.0
2013-Jun-14 Fri 3.29 ### 3.26 3.29 ### ### ###
2013-Jun-13 Thu 3.23 ### 3.22 ### 88.6 88.6 0.0
2013-Jun-12 Wed 3.22 3.25 ### 3.24 77.9 77.9 ###
2013-Jun-11 Tue 3.23 ### 3.23 3.28 1,636,520 2,642,979 ### ### 0.2
2013-Jun-07 Fri ### ### 3.23 3.28 2,182,179 ### 29.5 29.5 0.2
2013-Jun-06 Thu ### ### 3.27 ### 2,064,145 3,374,877 76.6 76.6 0.0
2013-Jun-05 Wed 3.29 ### 3.27 ### 81.3 81.3 0.0
2013-Jun-04 Tue ### ### 3.26 ### 22.7 22.7 0.0
2013-Jun-03 Mon ### ### ### ### 709,758 0 ### ### 0.0
2013-May-31 Fri ### ### ### ### 1,898,076 0 74.3 74.3 0.0
2013-May-30 Thu ### ### 3.29 ### ### ### 0.0
2013-May-29 Wed ### ### ### ### 1,826,920 0 ### ### 0.0
2013-May-28 Tue ### ### ### ### ### ### 0.0
2013-May-27 Mon ### ### 3.28 ### 76.5 76.5 0.0
2013-May-24 Fri ### ### 3.28 ### 36.5 36.5 0.0
2013-May-23 Thu 3.42 3.42 ### ### 2,872,846 ### 17.8 17.8 0.0
2013-May-22 Wed 3.45 3.5 3.4 3.46 79.9 79.9 0.2
2013-May-21 Tue 3.48 3.48 3.385 3.45 ### ### ###
2013-May-20 Mon 3.44 3.5 3.41 3.48 1,843,922 6,370,750 ### ### 0.2
2013-May-17 Fri ### ### ### ### 73.6 73.6 0.0
2013-May-16 Thu ### 3.4 ### ### 2,205,648 ### 32.4 32.4 0.0
2013-May-15 Wed 3.4 3.45 ### ### 35.1 35.1 0.0
2013-May-14 Tue 3.4 3.4 ### ### 2,872,057 ### ### ### 0.0
2013-May-13 Mon 3.43 3.45 ### 3.4 1,148,480 1,981,128 ### ### 0.2
2013-May-10 Fri ### 3.43 ### 3.42 1,259,650 ### 80.6 80.6 0.2
2013-May-09 Thu ### ### ### ### ### ### 0.0
2013-May-08 Wed ### ### ### ### 1,904,047 0 65.8 65.8 0.0
2013-May-07 Tue ### ### 3.27 ### ### ### 0.0
2013-May-06 Mon ### ### 3.29 ### ### ### 0.0
2013-May-03 Fri ### ### ### ### ### ### 0.0
2013-May-02 Thu ### ### 3.26 ### 3,528,747 5,751,857 27.1 27.1 0.0
2013-May-01 Wed ### 3.41 ### 3.4 879,551 ### ### ### 0.2
2013-Apr-30 Tue ### 3.44 3.25 3.4 3,886,250 ### 74.1 74.1 0.2
2013-Apr-29 Mon 3.47 3.47 ### 3.4 19.7 19.7 0.2
2013-Apr-26 Fri 3.44 3.46 ### 3.44 1,670,176 ### 69.1 69.1 0.2
2013-Apr-24 Wed 3.43 3.44 ### 3.41 ### ### ###
2013-Apr-23 Tue ### 3.45 ### ### 78.9 78.9 0.0
2013-Apr-22 Mon ### ### ### ### 974,144 0 84.8 84.8 0.0
2013-Apr-19 Fri 3.28 ### 3.21 ### 1,095,023 ### ### ### 0.0
2013-Apr-18 Thu ### ### 3.21 3.25 ### ### 0.2
2013-Apr-17 Wed ### ### ### ### ### ### 0.0
2013-Apr-16 Tue 3.29 ### 3.26 3.26 26.8 26.8 0.2
2013-Apr-15 Mon ### 3.375 3.27 ### 1,233,857 4,099,489 41.8 41.8 0.0
2013-Apr-12 Fri ### ### ### ### ### ### 0.0
2013-Apr-11 Thu ### 3.41 ### ### 1,225,374 ### 20.1 20.1 0.0
2013-Apr-10 Wed ### 3.41 ### 3.4 2,076,777 ### ### ### 0.2
2013-Apr-09 Tue 3.4 3.43 ### 3.4 65.6 65.6 0.2
2013-Apr-08 Mon ### 3.41 ### ### ### ### 0.0
2013-Apr-05 Fri 3.29 3.42 3.26 ### ### ### 0.0
2013-Apr-04 Thu 3.46 3.48 ### ### 15.6 15.6 0.0
2013-Apr-03 Wed 3.52 3.54 3.45 3.47 1,313,689 4,591,343 ### ### 0.2
2013-Apr-02 Tue 3.56 ### 3.52 3.53 3,540,382 6,231,072 28.6 28.6 0.3
2013-Mar-28 Thu 3.56 ### 3.54 3.54 ### ### 0.3
2013-Mar-27 Wed 3.52 3.56 3.51 3.55 1,119,529 ### ### ### ###
2013-Mar-26 Tue 3.48 3.54 3.45 3.51 ### ### ###
2013-Mar-25 Mon 3.43 3.52 3.42 3.45 1,300,671 4,513,328 76.7 76.7 ###
2013-Mar-22 Fri 3.42 3.525 3.42 3.44 1,392,258 ### ### ### 0.2
2013-Mar-21 Thu 3.5 3.51 ### 3.46 2,374,250 ### ### ### 0.2
2013-Mar-20 Wed 3.5 3.58 3.5 3.53 2,218,178 7,852,350 79.9 79.9 0.3
2013-Mar-19 Tue 3.5 ### 3.5 3.52 76.7 76.7 ###
2013-Mar-18 Mon 3.52 3.58 ### 3.49 33.6 33.6 ###
2013-Mar-15 Fri 3.54 ### 3.53 3.54 ### ### 0.3
2013-Mar-14 Thu 3.56 3.58 3.5 3.5 ### ### 0.3
2013-Mar-13 Wed 3.55 ### 3.54 3.54 ### ### 0.3
2013-Mar-12 Tue ### ### 3.59 3.59 1,375,188 ### 25.9 25.9 ###
2013-Mar-11 Mon ### ### ### ### 1,056,653 0 ### ### 0.0
2013-Mar-08 Fri ### ### 3.52 ### 1,740,389 3,063,084 73.5 73.5 0.0
2013-Mar-07 Thu 3.59 ### 3.55 3.57 ### ### 0.3
2013-Mar-06 Wed ### ### 3.55 ### 72.8 72.8 0.0
2013-Mar-05 Tue 3.5 ### 3.5 3.59 88.6 88.6 ###
2013-Mar-04 Mon 3.51 3.52 ### 3.49 39.7 39.7 ###
2013-Mar-01 Fri 3.52 3.58 3.5 3.53 76.2 76.2 0.3
2013-Feb-28 Thu ### ### ### ### 2,732,158 0 23.6 23.6 0.0
2013-Feb-27 Wed ### ### ### ### 2,276,972 0 70.5 70.5 0.0
2013-Feb-26 Tue ### ### 3.58 ### 1,936,748 3,466,778 ### ### 0.0
2013-Feb-25 Mon ### 3.7 ### ### 2,003,146 3,705,820 ### ### 0.0
2013-Feb-22 Fri 3.44 ### 3.41 ### 3,552,380 ### 93.6 93.6 0.0
2013-Feb-21 Thu 3.27 3.4 3.27 ### 4,532,453 ### 93.4 93.4 0.0
2013-Feb-20 Wed 3.42 3.43 3.26 3.28 10.9 10.9 0.2
2013-Feb-19 Tue 3.41 3.45 3.4 3.4 ### ### 0.2
2013-Feb-18 Mon 3.4 3.42 ### 3.4 1,715,541 2,933,575 ### ### 0.2
2013-Feb-15 Fri 3.4 3.44 ### ### 23.3 23.3 0.0
2013-Feb-14 Thu 3.44 3.49 ### ### 3,357,756 5,859,284 ### ### 0.0
2013-Feb-13 Wed ### 3.46 ### 3.45 3,385,241 ### ### ### ###
2013-Feb-12 Tue ### 3.42 ### ### 1,477,729 ### 74.4 74.4 0.0
2013-Feb-11 Mon ### 3.41 ### ### 1,591,229 2,713,045 ### ### 0.0
2013-Feb-08 Fri ### 3.4 ### ### 1,886,489 ### 71.6 71.6 0.0
2013-Feb-07 Thu ### ### ### ### 1,137,443 0 ### ### 0.0
2013-Feb-06 Wed ### 3.41 ### ### 1,767,381 3,013,384 ### ### 0.0
2013-Feb-05 Tue ### ### ### ### 1,485,172 0 75.1 75.1 0.0
2013-Feb-04 Mon 3.42 3.43 ### ### 1,956,179 3,354,846 18.8 18.8 0.0
2013-Feb-01 Fri 3.4 3.43 ### 3.4 64.8 64.8 0.2
2013-Jan-31 Thu 3.41 3.47 ### ### 3,709,940 6,436,745 27.9 27.9 0.0
2013-Jan-30 Wed 3.41 3.47 ### ### 1,628,220 ### 26.5 26.5 0.0
2013-Jan-29 Tue 3.46 3.47 3.41 3.42 ### ### 0.2
2013-Jan-25 Fri ### 3.41 ### 3.4 2,527,185 4,308,850 69.0 69.0 0.2
2013-Jan-24 Thu ### ### ### ### 24.4 24.4 0.0
2013-Jan-23 Wed ### 3.4 ### ### 2,417,877 ### ### ### 0.0
2013-Jan-22 Tue 3.29 ### 3.27 ### 81.8 81.8 0.0
2013-Jan-21 Mon ### ### 3.27 3.29 22.1 22.1 ###
2013-Jan-18 Fri ### ### 3.28 ### 1,514,285 2,483,427 ### ### 0.0
2013-Jan-17 Thu 3.25 ### 3.25 3.27 ### ### ###
2013-Jan-16 Wed 3.23 3.24 3.21 3.21 20.6 20.6 ###
2013-Jan-15 Tue 3.26 3.26 ### 3.21 2,071,274 3,376,176 ### ### ###
2013-Jan-14 Mon 3.29 ### 3.26 3.27 24.4 24.4 ###
2013-Jan-11 Fri 3.28 3.29 3.25 3.27 ### ### ###
2013-Jan-10 Thu 3.27 3.29 3.24 3.27 1,129,944 ### ### ### ###
2013-Jan-09 Wed 3.26 3.285 3.24 3.27 72.2 72.2 ###
2013-Jan-08 Tue 3.21 ### 3.21 3.26 ### ### 0.2
2013-Jan-07 Mon 3.21 3.22 ### ### 30.3 30.3 0.0
2013-Jan-04 Fri 3.2 3.23 ### 3.2 2,193,689 ### 77.4 77.4 0.2
2013-Jan-03 Thu ### 3.2 ### 3.2 1,317,752 ### ### ### 0.2
2013-Jan-02 Wed ### ### ### ### ### ### 0.0
2012-Dec-31 Mon ### ### ### ### 476,181 0 ### ### 0.0
2012-Dec-28 Fri ### ### ### ### ### ### 0.0
2012-Dec-27 Thu ### ### 3.085 ### ### ### 0.0
2012-Dec-24 Mon ### ### ### ### 1,004,726 0 25.7 25.7 0.0
2012-Dec-21 Fri ### ### ### ### ### ### 0.0
2012-Dec-20 Thu ### ### ### ### 5,154,457 0 80.7 80.7 0.0
2012-Dec-19 Wed ### ### 3.025 ### 84.4 84.4 0.0
2012-Dec-18 Tue ### ### ### ### ### ### 0.0
2012-Dec-17 Mon ### ### ### ### 3,881,924 0 ### ### 0.0
2012-Dec-14 Fri ### ### ### ### 73.9 73.9 0.0
2012-Dec-13 Thu ### ### ### ### 3,615,443 0 30.0 30.0 0.0
2012-Dec-12 Wed ### ### ### ### 3,988,827 0 13.8 13.8 0.0
2012-Dec-11 Tue ### ### ### ### 2,632,274 0 ### ### 0.0
2012-Dec-10 Mon ### ### ### ### 3,588,945 0 25.5 25.5 0.0
2012-Dec-07 Fri 3.25 3.26 ### ### 11.2 11.2 0.0
2012-Dec-06 Thu 3.23 3.23 ### 3.2 2,604,352 4,206,028 25.6 25.6 0.2
2012-Dec-05 Wed 3.2 3.23 ### 3.2 67.2 67.2 0.2
2012-Dec-04 Tue ### ### ### ### 1,712,241 0 ### ### 0.0
2012-Dec-03 Mon ### 3.22 ### 3.21 724,922 1,167,124 78.0 78.0 ###
2012-Nov-30 Fri 3.2 3.21 ### ### 1,725,483 ### ### ### 0.0
2012-Nov-29 Thu ### 3.175 ### ### ### ### 0.0
2012-Nov-28 Wed ### ### ### ### 891,022 0 32.4 32.4 0.0
2012-Nov-27 Tue ### ### ### ### 850,524 0 24.0 24.0 0.0
2012-Nov-26 Mon ### ### ### ### 74.2 74.2 0.0
2012-Nov-23 Fri ### ### ### ### 24.9 24.9 0.0
2012-Nov-22 Thu ### ### ### ### 18.6 18.6 0.0
2012-Nov-21 Wed ### ### ### ### 1,379,756 0 ### ### 0.0
2012-Nov-20 Tue ### ### ### ### ### ### 0.0
2012-Nov-19 Mon ### ### ### ### 763,726 0 ### ### 0.0
2012-Nov-16 Fri ### ### ### ### 804,623 0 ### ### 0.0
2012-Nov-15 Thu ### ### ### ### ### ### 0.0
2012-Nov-14 Wed ### ### ### ### ### ### 0.0
2012-Nov-13 Tue ### ### ### ### 1,080,889 0 82.3 82.3 0.0
2012-Nov-12 Mon ### ### ### ### ### ### 0.0
2012-Nov-09 Fri ### ### ### ### 1,472,355 0 75.8 75.8 0.0
2012-Nov-08 Thu ### ### ### ### 1,193,229 0 ### ### 0.0
2012-Nov-07 Wed ### ### ### ### 83.7 83.7 0.0
2012-Nov-06 Tue ### ### ### ### 753,388 0 20.9 20.9 0.0
2012-Nov-05 Mon ### ### 3 ### ### ### 0.0
2012-Nov-02 Fri ### ### ### ### ### ### 0.0
2012-Nov-01 Thu ### ### ### ### ### ### 0.0
2012-Oct-31 Wed 3.2 3.2 ### ### 2,003,951 3,206,321 21.5 21.5 0.0
2012-Oct-30 Tue ### 3.185 ### ### 1,224,773 1,950,451 ### ### 0.0
2012-Oct-29 Mon ### ### ### ### 628,180 0 ### ### 0.0
2012-Oct-26 Fri ### ### ### ### 1,918,079 0 35.6 35.6 0.0
2012-Oct-25 Thu ### ### ### ### 1,303,025 0 ### ### 0.0
2012-Oct-24 Wed 3.22 3.22 ### ### 1,258,085 ### ### ### 0.0
2012-Oct-23 Tue ### 3.22 ### 3.22 ### ### 0.2
2012-Oct-22 Mon ### ### ### ### ### ### 0.0
2012-Oct-19 Fri ### 3.21 ### 3.2 1,193,286 1,915,224 68.3 68.3 0.2
2012-Oct-18 Thu 3.2 3.2 ### ### 1,283,223 2,053,156 ### ### 0.0
2012-Oct-17 Wed ### ### ### ### 1,475,745 0 ### ### 0.0
2012-Oct-16 Tue ### ### ### ### 30.7 30.7 0.0
2012-Oct-15 Mon ### 3.155 ### ### 86.4 86.4 0.0
2012-Oct-12 Fri ### ### ### ### 70.6 70.6 0.0
2012-Oct-11 Thu ### ### ### ### 75.5 75.5 0.0
2012-Oct-10 Wed ### ### ### ### 1,583,079 0 75.3 75.3 0.0
2012-Oct-09 Tue ### ### ### ### 20.6 20.6 0.0
2012-Oct-08 Mon ### ### ### ### 74.2 74.2 0.0
2012-Oct-05 Fri ### ### ### ### ### ### 0.0
2012-Oct-04 Thu ### ### ### ### 976,753 0 23.6 23.6 0.0
2012-Oct-03 Wed ### ### ### ### 74.2 74.2 0.0
2012-Oct-02 Tue ### ### ### ### 2,268,259 0 64.8 64.8 0.0
2012-Oct-01 Mon ### ### ### ### 85.6 85.6 0.0
2012-Sep-28 Fri ### ### ### ### 1,445,183 0 26.1 26.1 0.0
2012-Sep-27 Thu ### ### ### ### 1,089,227 0 73.4 73.4 0.0
2012-Sep-26 Wed ### ### ### ### 1,379,142 0 ### ### 0.0
2012-Sep-25 Tue ### ### ### ### 798,378 0 28.2 28.2 0.0
2012-Sep-24 Mon ### ### ### 3 534,687 0 33.8 33.8 0.2
2012-Sep-21 Fri ### ### ### ### 2,719,883 0 ### ### 0.0
2012-Sep-20 Thu ### ### ### ### 2,018,352 0 18.4 18.4 0.0
2012-Sep-19 Wed 3 ### ### ### 1,776,528 0 75.5 75.5 0.0
2012-Sep-18 Tue ### ### ### 3 24.6 24.6 0.2
2012-Sep-17 Mon ### ### 3 ### 1,496,525 2,244,787 ### ### 0.0
2012-Sep-14 Fri ### ### ### ### 1,497,670 0 67.3 67.3 0.0
2012-Sep-13 Thu ### ### ### 3 18.6 18.6 0.2
2012-Sep-12 Wed ### ### ### ### 17.6 17.6 0.0
2012-Sep-11 Tue ### ### ### ### 880,746 0 78.2 78.2 0.0
2012-Sep-10 Mon ### ### ### 3 910,750 0 ### ### 0.2
2012-Sep-07 Fri ### ### ### ### 997,574 0 25.5 25.5 0.0
2012-Sep-06 Thu 3 ### ### ### ### ### 0.0
2012-Sep-05 Wed ### ### ### ### ### ### 0.0
2012-Sep-04 Tue 3 ### ### ### 79.8 79.8 0.0
2012-Sep-03 Mon ### 3 ### 3 1,030,841 ### ### ### 0.2
2012-Aug-31 Fri ### ### ### ### 72.2 72.2 0.0
2012-Aug-30 Thu ### 3 ### ### 1,870,648 2,805,972 ### ### 0.0
2012-Aug-29 Wed ### 3 ### ### ### ### 0.0
2012-Aug-28 Tue 3 ### ### ### 1,470,925 0 23.4 23.4 0.0
2012-Aug-27 Mon ### 3 ### 3 825,657 1,238,485 ### ### 0.2
2012-Aug-24 Fri ### ### ### ### 23.2 23.2 0.0
2012-Aug-23 Thu 3 ### ### ### 71.6 71.6 0.0
2012-Aug-22 Wed 3 ### ### ### ### ### 0.0
2012-Aug-21 Tue ### 3 ### ### ### ### 0.0
2012-Aug-20 Mon ### 3 ### ### 3,435,176 ### ### ### 0.0
2012-Aug-17 Fri ### ### 2.87 ### 6,743,179 ### 16.0 16.0 0.0
2012-Aug-16 Thu ### ### 2.89 ### ### ### 0.0
2012-Aug-15 Wed ### ### 3.22 3.25 19.4 19.4 0.2
2012-Aug-14 Tue 3.24 3.29 3.22 3.27 505,521 1,645,470 81.4 81.4 ###
2012-Aug-13 Mon 3.25 3.28 3.22 3.24 990,080 ### 30.0 30.0 ###
2012-Aug-10 Fri ### ### 3.22 3.22 12.8 12.8 0.2
2012-Aug-09 Thu ### ### 3.29 3.29 ### ### ###
2012-Aug-08 Wed ### ### ### ### 23.3 23.3 0.0
2012-Aug-07 Tue ### 3.4 ### ### ### ### 0.0
2012-Aug-06 Mon ### ### ### ### 77.4 77.4 0.0
2012-Aug-03 Fri ### ### 3.28 ### 76.5 76.5 0.0
2012-Aug-02 Thu ### ### 3.29 ### 1,574,889 ### ### ### 0.0
2012-Aug-01 Wed ### ### ### ### 22.7 22.7 0.0
2012-Jul-30 Mon 3.28 ### 3.27 ### ### ### 0.0
2012-Jul-27 Fri ### ### 3.24 3.26 766,227 1,241,287 17.3 17.3 0.2
2012-Jul-26 Thu ### 3.25 ### 3.24 1,200,246 ### ### ### ###
2012-Jul-25 Wed ### ### ### ### 798,280 0 ### ### 0.0
2012-Jul-24 Tue 3.2 3.2 ### ### ### ### 0.0
2012-Jul-23 Mon 3.21 3.25 3.2 3.2 952,272 3,071,077 ### ### 0.2
2012-Jul-20 Fri 3.28 3.29 3.23 3.24 1,436,883 ### 17.6 17.6 ###
2012-Jul-19 Thu ### ### 3.23 3.28 1,815,359 ### 23.8 23.8 0.2
2012-Jul-18 Wed 3.28 3.28 3.21 3.23 22.9 22.9 ###
2012-Jul-17 Tue 3.26 3.29 3.25 3.26 1,008,841 ### ### ### 0.2
2012-Jul-16 Mon 3.25 3.28 3.24 3.27 1,022,422 ### 82.1 82.1 ###
2012-Jul-13 Fri 3.2 3.28 3.2 3.25 1,201,154 ### 82.6 82.6 0.2
2012-Jul-12 Thu 3.23 3.28 3.21 3.21 ### ### ###
2012-Jul-11 Wed 3.21 3.21 ### 3.21 876,543 1,406,851 ### ### ###
2012-Jul-10 Tue 3.21 3.23 ### 3.2 ### ### 0.2
2012-Jul-09 Mon ### 3.25 ### 3.22 85.0 85.0 0.2
2012-Jul-06 Fri 3.21 3.25 ### 3.23 853,151 1,386,370 77.5 77.5 ###
2012-Jul-05 Thu 3.27 3.29 3.2 3.24 1,239,774 ### ### ### ###
2012-Jul-04 Wed 3.24 3.28 3.22 3.26 1,085,642 ### ### ### 0.2
2012-Jul-03 Tue 3.21 3.23 ### 3.23 ### ### ###
2012-Jul-02 Mon 3.22 3.22 ### 3.2 26.3 26.3 0.2
2012-Jun-29 Fri ### 3.21 ### ### ### ### 0.0
2012-Jun-28 Thu ### 3.23 ### ### 1,745,954 ### ### ### 0.0
2012-Jun-27 Wed ### ### ### ### 1,811,782 0 82.6 82.6 0.0
2012-Jun-26 Tue ### ### ### ### ### ### 0.0
2012-Jun-25 Mon ### ### ### ### 85.2 85.2 0.0
2012-Jun-22 Fri ### ### ### ### ### ### 0.0
2012-Jun-21 Thu ### ### ### ### 3,549,857 0 ### ### 0.0
2012-Jun-20 Wed ### ### ### ### ### ### 0.0
2012-Jun-19 Tue ### ### ### ### ### ### 0.0
2012-Jun-18 Mon ### ### 3 ### ### ### 0.0
2012-Jun-15 Fri 3 ### ### ### 2,359,373 0 ### ### 0.0
2012-Jun-14 Thu ### ### ### ### 1,538,940 0 33.3 33.3 0.0
2012-Jun-13 Wed 3 ### ### ### 1,441,147 0 ### ### 0.0
2012-Jun-12 Tue ### ### ### 3 3,521,350 0 ### ### 0.2
2012-Jun-08 Fri ### ### ### ### 3,118,647 0 ### ### 0.0
2012-Jun-07 Thu ### ### ### ### ### ### 0.0
2012-Jun-06 Wed ### 3.045 2.89 ### 85.7 85.7 0.0
2012-Jun-05 Tue 2.85 ### 2.85 2.89 76.5 76.5 ###
2012-Jun-04 Mon 2.8 2.84 2.8 2.84 2,431,125 6,855,772 87.3 87.3 0.2
2012-Jun-01 Fri 2.89 ### 2.82 2.85 1,267,227 ### 28.5 28.5 ###
2012-May-31 Thu 2.89 ### 2.86 ### ### ### 0.0
2012-May-30 Wed 2.89 ### 2.88 ### 1,012,287 ### ### ### 0.0
2012-May-29 Tue 2.87 ### 2.87 ### 767,728 1,101,689 ### ### 0.0
2012-May-28 Mon 2.87 ### 2.86 2.89 1,420,354 ### ### ### ###
2012-May-25 Fri 2.87 2.89 2.86 2.87 74.8 74.8 ###
2012-May-24 Thu ### ### 2.88 ### 1,740,985 ### ### ### 0.0
2012-May-23 Wed ### ### ### ### 1,541,977 0 ### ### 0.0
2012-May-22 Tue 2.83 ### 2.81 ### 2,122,378 2,981,941 ### ### 0.0
2012-May-21 Mon ### ### 2.81 2.86 ### ### 0.2
2012-May-18 Fri 2.88 ### 2.82 ### ### ### 0.0
2012-May-17 Thu ### ### 2.86 2.89 25.3 25.3 ###
2012-May-16 Wed ### ### ### ### 1,383,082 0 ### ### 0.0
2012-May-15 Tue ### ### ### ### 26.2 26.2 0.0
2012-May-14 Mon ### ### ### ### 1,593,027 0 ### ### 0.0
2012-May-11 Fri ### ### ### ### ### ### 0.0
2012-May-10 Thu ### ### 2.975 ### 802,372 1,193,528 ### ### 0.0
2012-May-09 Wed ### ### ### ### ### ### 0.0
2012-May-08 Tue ### ### ### ### 1,112,788 0 ### ### 0.0
2012-May-07 Mon ### ### 3 ### 25.2 25.2 0.0
2012-May-04 Fri ### ### ### ### ### ### 0.0
2012-May-03 Thu 3.2 3.2 ### ### ### ### 0.0
2012-May-02 Wed ### ### ### ### 71.2 71.2 0.0
2012-May-01 Tue ### ### ### ### 85.3 85.3 0.0
2012-Apr-30 Mon ### ### ### ### 86.0 86.0 0.0
2012-Apr-27 Fri ### 3 ### ### 79.4 79.4 0.0
2012-Apr-26 Thu ### 3 ### ### ### ### 0.0
2012-Apr-24 Tue ### 3 ### ### 795,854 1,193,781 ### ### 0.0
2012-Apr-23 Mon ### 3 ### ### 29.9 29.9 0.0
2012-Apr-20 Fri ### ### ### ### 1,369,173 0 ### ### 0.0
2012-Apr-19 Thu ### ### ### ### ### ### 0.0
2012-Apr-18 Wed ### ### ### ### 1,391,929 0 24.3 24.3 0.0
2012-Apr-17 Tue ### 3 ### ### 1,525,749 2,288,623 ### ### 0.0
2012-Apr-16 Mon ### ### ### ### 1,293,581 0 ### ### 0.0
2012-Apr-13 Fri ### ### ### ### ### ### 0.0
2012-Apr-12 Thu 2.85 ### 2.85 ### 1,119,759 1,595,656 ### ### 0.0
2012-Apr-11 Wed 2.84 2.87 2.81 2.85 ### ### ###
2012-Apr-10 Tue 2.87 ### 2.84 2.85 2,584,223 ### ### ### ###
2012-Apr-05 Thu ### ### 2.85 2.87 11.5 11.5 ###
2012-Apr-04 Wed ### ### 2.925 ### ### ### 0.0
2012-Apr-03 Tue ### ### 2.89 ### 77.9 77.9 0.0
2012-Apr-02 Mon ### ### 2.88 2.88 ### ### 0.2
2012-Mar-30 Fri ### ### 2.89 ### 23.7 23.7 0.0
2012-Mar-29 Thu ### ### 2.88 ### 28.9 28.9 0.0
2012-Mar-28 Wed ### ### 2.88 ### 67.0 67.0 0.0
2012-Mar-27 Tue ### ### 2.87 ### 25.4 25.4 0.0
2012-Mar-26 Mon 2.88 ### 2.87 ### 76.5 76.5 0.0
2012-Mar-23 Fri ### ### 2.87 ### 732,741 1,051,483 68.2 68.2 0.0
2012-Mar-22 Thu ### ### 2.88 ### 1,775,486 ### ### ### 0.0
2012-Mar-21 Wed 2.87 ### 2.86 ### ### ### 0.0
2012-Mar-20 Tue ### ### 2.85 2.88 2,103,655 ### 17.5 17.5 0.2
2012-Mar-19 Mon ### ### 2.88 ### 2,277,586 3,279,723 ### ### 0.0
2012-Mar-16 Fri ### ### 2.89 ### 76.1 76.1 0.0
2012-Mar-15 Thu ### ### ### ### 1,698,323 0 76.9 76.9 0.0
2012-Mar-14 Wed ### ### 2.89 ### 1,775,257 2,565,246 67.8 67.8 0.0
2012-Mar-13 Tue ### ### 2.87 2.88 ### ### 0.2
2012-Mar-12 Mon ### ### 2.87 2.87 ### ### ###
2012-Mar-09 Fri ### ### 2.85 ### ### ### 0.0
2012-Mar-08 Thu 2.84 2.89 2.82 2.86 4,671,148 13,336,127 ### ### 0.2
2012-Mar-07 Wed 2.82 2.83 2.81 2.82 3,429,242 ### ### ### ###
2012-Mar-06 Tue 2.88 2.89 2.82 2.84 ### ### 0.2
2012-Mar-05 Mon ### ### 2.86 2.87 20.4 20.4 ###
2012-Mar-02 Fri ### ### ### ### 70.5 70.5 0.0
2012-Mar-01 Thu ### 3 ### ### ### ### 0.0
2012-Feb-29 Wed ### ### ### 3 1,631,188 0 ### ### 0.2
2012-Feb-28 Tue ### 3 ### ### 1,452,552 2,178,828 ### ### 0.0
2012-Feb-27 Mon ### ### ### ### 1,965,553 0 22.8 22.8 0.0
2012-Feb-24 Fri ### ### ### ### 2,102,683 0 74.2 74.2 0.0
2012-Feb-23 Thu ### ### 3 ### 74.2 74.2 0.0
2012-Feb-22 Wed ### ### ### 3 67.4 67.4 0.2
2012-Feb-21 Tue ### ### ### 3 66.5 66.5 0.2
2012-Feb-20 Mon 3 ### ### ### ### ### 0.0
2012-Feb-17 Fri ### ### ### ### 2,525,325 0 ### ### 0.0
2012-Feb-16 Thu ### ### ### ### ### ### 0.0
2012-Feb-15 Wed ### ### ### ### 23.5 23.5 0.0
2012-Feb-14 Tue 3 ### ### ### 33.0 33.0 0.0
2012-Feb-13 Mon 3 ### ### 3 1,237,243 0 68.2 68.2 0.2
2012-Feb-10 Fri ### ### ### 3 20.0 20.0 0.2
2012-Feb-09 Thu ### ### ### ### 18.9 18.9 0.0
2012-Feb-08 Wed ### ### ### ### 847,072 0 ### ### 0.0
2012-Feb-07 Tue ### ### ### ### 715,077 0 79.3 79.3 0.0
2012-Feb-06 Mon ### ### ### ### 1,457,284 0 87.4 87.4 0.0
2012-Feb-03 Fri ### ### ### ### 75.9 75.9 0.0
2012-Feb-02 Thu ### ### ### ### ### ### 0.0
2012-Feb-01 Wed ### ### 2.87 ### 1,325,189 1,901,646 18.7 18.7 0.0
2012-Jan-31 Tue ### ### ### ### 15.9 15.9 0.0
2012-Jan-30 Mon ### ### ### ### 16.9 16.9 0.0
2012-Jan-27 Fri ### ### ### ### 79.8 79.8 0.0
2012-Jan-25 Wed ### ### 3 ### 1,627,528 ### ### ### 0.0
2012-Jan-24 Tue ### ### 3 ### 1,027,426 ### ### ### 0.0
2012-Jan-23 Mon ### ### ### ### 77.1 77.1 0.0
2012-Jan-20 Fri ### ### ### ### ### ### 0.0
2012-Jan-19 Thu ### ### 3 ### 34.8 34.8 0.0
2012-Jan-18 Wed ### ### ### ### 2,476,075 0 ### ### 0.0
2012-Jan-17 Tue ### ### ### ### 67.8 67.8 0.0
2012-Jan-16 Mon ### ### ### ### ### ### 0.0
2012-Jan-13 Fri ### ### ### ### 1,345,470 0 ### ### 0.0
2012-Jan-12 Thu ### ### ### ### ### ### 0.0
2012-Jan-11 Wed 2.88 ### 2.84 ### ### ### 0.0
2012-Jan-10 Tue 2.89 ### 2.87 ### 1,029,483 ### ### ### 0.0
2012-Jan-09 Mon ### ### 2.86 2.86 833,988 ### 19.2 19.2 0.2
2012-Jan-06 Fri ### ### 2.89 ### 30.3 30.3 0.0
2012-Jan-05 Thu ### ### ### ### 511,272 0 73.4 73.4 0.0
2012-Jan-04 Wed ### ### ### ### 701,727 0 ### ### 0.0
2012-Jan-03 Tue 2.85 ### 2.85 ### ### ### 0.0
2011-Dec-30 Fri ### ### 2.87 2.89 389,940 ### 26.0 26.0 ###
2011-Dec-29 Thu 2.85 ### 2.81 2.88 ### ### 0.2
2011-Dec-28 Wed ### ### 2.86 2.87 25.6 25.6 ###
2011-Dec-23 Fri ### ### 2.88 ### 457,222 ### 18.0 18.0 0.0
2011-Dec-22 Thu 2.89 ### 2.87 2.89 77.7 77.7 ###
2011-Dec-21 Wed ### ### ### ### ### ### 0.0
2011-Dec-20 Tue ### ### 2.86 ### 74.7 74.7 0.0
2011-Dec-19 Mon ### ### 2.85 ### 54.8 54.8 0.0
2011-Dec-16 Fri 3 3 ### ### ### ### 0.0
2011-Dec-15 Thu 3 3 ### ### 2,265,529 ### 34.7 34.7 0.0
2011-Dec-14 Wed ### ### ### ### 1,012,773 0 ### ### 0.0
2011-Dec-13 Tue ### ### ### ### 1,681,951 0 ### ### 0.0
2011-Dec-12 Mon ### ### ### ### 1,607,720 0 86.4 86.4 0.0
2011-Dec-09 Fri ### ### 2.89 ### 2,132,641 ### ### ### 0.0
2011-Dec-08 Thu ### ### ### ### 77.2 77.2 0.0
2011-Dec-07 Wed ### ### ### ### 2,865,374 0 ### ### 0.0
2011-Dec-06 Tue ### ### ### ### 2,418,386 0 ### ### 0.0
2011-Dec-05 Mon ### ### ### ### 17.9 17.9 0.0
2011-Dec-02 Fri ### 3.27 ### ### ### ### 0.0
2011-Dec-01 Thu ### ### ### ### 2,753,528 0 ### ### 0.0
2011-Nov-30 Wed 2.87 ### 2.85 ### ### ### 0.0
2011-Nov-29 Tue 2.86 2.86 2.8 2.86 839,922 2,376,979 71.7 71.7 0.2
2011-Nov-28 Mon 2.8 2.89 2.8 2.86 953,881 ### 82.2 82.2 0.2
2011-Nov-25 Fri 2.8 2.82 2.73 2.77 30.4 30.4 0.2
2011-Nov-24 Thu 2.79 2.82 2.75 2.79 ### ### ###
2011-Nov-23 Wed 2.84 2.86 2.78 2.79 28.0 28.0 ###
2011-Nov-22 Tue 2.83 2.88 2.81 2.87 81.7 81.7 ###
2011-Nov-21 Mon ### ### 2.83 2.87 ### ### ###
2011-Nov-18 Fri ### ### 2.88 ### 543,181 782,180 30.4 30.4 0.0
2011-Nov-17 Thu ### ### ### ### ### ### 0.0
2011-Nov-16 Wed ### ### 3 3 ### ### 0.2
2011-Nov-15 Tue ### ### ### 3 ### ### 0.2
2011-Nov-14 Mon ### ### ### 3 ### ### 0.2
2011-Nov-11 Fri ### ### ### ### 875,571 0 ### ### 0.0
2011-Nov-10 Thu ### ### ### ### 25.3 25.3 0.0
2011-Nov-09 Wed ### ### ### ### ### ### 0.0
2011-Nov-08 Tue ### ### ### 3 81.3 81.3 0.2
2011-Nov-07 Mon 2.89 ### 2.89 ### ### ### 0.0
2011-Nov-04 Fri 2.88 ### 2.86 ### 2,419,557 ### ### ### 0.0
2011-Nov-03 Thu 2.86 2.87 2.76 2.81 26.2 26.2 ###
2011-Nov-02 Wed 2.8 2.87 2.78 2.85 82.4 82.4 ###
2011-Nov-01 Tue 2.86 2.89 2.86 2.87 1,396,179 ### 76.9 76.9 ###
2011-Oct-31 Mon ### ### 2.87 2.87 ### ### ###
2011-Oct-28 Fri ### ### 2.88 ### 1,627,656 2,343,824 21.1 21.1 0.0
2011-Oct-27 Thu ### ### 2.86 ### 1,288,725 1,842,876 ### ### 0.0
2011-Oct-26 Wed 2.85 ### 2.8 ### 79.3 79.3 0.0
2011-Oct-25 Tue ### ### 2.85 2.88 941,989 ### 22.1 22.1 0.2
2011-Oct-24 Mon 2.88 ### 2.87 ### 78.2 78.2 0.0
2011-Oct-21 Fri 2.87 2.88 2.83 2.85 538,821 ### ### ### ###
2011-Oct-20 Thu 2.89 ### 2.85 2.86 ### ### 0.2
2011-Oct-19 Wed ### ### 2.87 2.89 1,260,376 ### 28.5 28.5 ###
2011-Oct-18 Tue ### ### 2.82 2.85 1,002,854 1,414,024 18.5 18.5 ###
2011-Oct-17 Mon ### ### ### ### 939,782 0 ### ### 0.0
2011-Oct-14 Fri ### ### 2.85 ### 29.1 29.1 0.0
2011-Oct-13 Thu 2.85 ### 2.83 ### 2,107,825 2,982,572 ### ### 0.0
2011-Oct-12 Wed 2.8 2.845 2.75 2.83 1,676,278 4,689,387 81.0 81.0 0.2
2011-Oct-11 Tue 2.77 2.84 2.77 2.84 980,122 2,749,242 ### ### 0.2
2011-Oct-10 Mon 2.79 2.82 2.71 2.78 22.6 22.6 0.2
2011-Oct-07 Fri 2.7 2.82 2.7 2.8 ### ### 0.2
2011-Oct-06 Thu 2.58 2.71 2.58 2.71 ### ### ###
2011-Oct-05 Wed ### ### 2.53 2.58 977,048 ### 14.9 14.9 0.2
2011-Oct-04 Tue 2.51 2.57 2.45 2.57 87.1 87.1 ###
2011-Oct-03 Mon 2.55 2.57 2.52 2.53 35.6 35.6 ###
2011-Sep-30 Fri ### ### ### ### ### ### 0.0
2011-Sep-29 Thu 2.55 ### 2.54 ### 1,641,620 2,084,857 88.6 88.6 0.0
2011-Sep-28 Wed 2.54 2.59 2.53 2.58 ### ### 0.2
2011-Sep-27 Tue 2.55 2.59 2.5 2.52 19.0 19.0 ###
2011-Sep-26 Mon 2.54 2.54 2.48 2.52 54.6 54.6 ###
2011-Sep-23 Fri 2.52 2.55 2.48 2.5 27.2 27.2 0.2
2011-Sep-22 Thu 2.57 2.59 2.54 2.57 82.8 82.8 ###
2011-Sep-21 Wed ### ### ### ### 74.7 74.7 0.0
2011-Sep-20 Tue ### ### 2.57 ### 31.3 31.3 0.0
2011-Sep-19 Mon ### ### ### ### 4,037,376 0 84.2 84.2 0.0
2011-Sep-16 Fri ### ### ### ### ### ### 0.0
2011-Sep-15 Thu ### 2.7 ### ### 2,434,185 3,286,149 ### ### 0.0
2011-Sep-14 Wed ### 2.7 ### ### ### ### 0.0
2011-Sep-13 Tue ### 2.71 ### ### 2,510,574 3,401,827 76.7 76.7 0.0
2011-Sep-12 Mon ### 2.7 ### ### 48.5 48.5 0.0
2011-Sep-09 Fri 2.73 2.78 2.7 2.76 ### ### 0.2
2011-Sep-08 Thu 2.79 2.79 2.73 2.74 20.4 20.4 0.2
2011-Sep-07 Wed 2.7 2.76 ### 2.75 ### ### ###
2011-Sep-06 Tue ### 2.72 ### ### 2,641,856 3,592,924 ### ### 0.0
2011-Sep-05 Mon 2.72 2.76 ### 2.72 79.9 79.9 0.2
2011-Sep-02 Fri 2.78 2.81 2.71 2.74 22.0 22.0 0.2
2011-Sep-01 Thu 2.85 2.88 2.81 2.83 27.8 27.8 0.2
2011-Aug-31 Wed 2.83 2.85 2.76 2.8 ### ### 0.2
2011-Aug-30 Tue 2.82 2.86 2.78 2.79 1,950,645 ### 27.1 27.1 ###
2011-Aug-29 Mon 2.81 2.84 2.73 2.82 62.3 62.3 ###
2011-Aug-26 Fri 2.79 2.83 2.75 2.79 70.4 70.4 ###
2011-Aug-25 Thu 2.79 2.84 2.78 2.8 71.5 71.5 0.2
2011-Aug-24 Wed 2.79 2.79 2.72 2.75 3,998,823 11,016,757 31.2 31.2 ###
2011-Aug-23 Tue 2.72 2.84 2.72 2.79 5,486,426 ### 78.2 78.2 ###
2011-Aug-22 Mon ### 2.77 ### ### ### ### 0.0
2011-Aug-19 Fri ### 2.71 2.57 ### 5,186,250 ### ### ### 0.0
2011-Aug-18 Thu ### 2.71 2.53 ### 8,842,251 ### ### ### 0.0
2011-Aug-17 Wed 2.55 2.59 2.54 2.56 1,927,570 ### 64.2 64.2 0.2
2011-Aug-16 Tue ### ### 2.54 2.57 2,115,040 ### 23.0 23.0 ###
2011-Aug-15 Mon 2.53 ### 2.53 ### 1,959,579 ### 87.5 87.5 0.0
2011-Aug-12 Fri 2.54 2.59 2.51 2.52 ### ### ###
2011-Aug-11 Thu 2.46 2.49 2.41 2.46 2,686,924 ### ### ### 0.2
2011-Aug-10 Wed 2.47 2.53 2.46 2.5 67.8 67.8 0.2
2011-Aug-09 Tue ### 2.43 2.22 2.42 69.2 69.2 0.2
2011-Aug-08 Mon ### 2.44 ### 2.41 80.3 80.3 0.2
2011-Aug-05 Fri 2.44 2.48 ### 2.44 3,434,647 ### ### ### 0.2
2011-Aug-04 Thu 2.55 ### 2.49 2.52 37.3 37.3 ###
2011-Aug-03 Wed 2.52 2.57 2.51 2.54 ### ### ###
2011-Aug-02 Tue ### 2.7 2.57 ### 3,468,889 9,140,522 20.9 20.9 0.0
2011-Aug-01 Mon ### 2.73 ### 2.7 1,213,728 ### ### ### 0.2
2011-Jul-29 Fri ### 2.71 ### ### 16.9 16.9 0.0
2011-Jul-28 Thu 2.72 2.76 ### ### 2,256,286 3,113,674 27.7 27.7 0.0
2011-Jul-27 Wed 2.79 2.79 2.75 2.76 ### ### 0.2
2011-Jul-26 Tue 2.84 2.85 2.78 2.79 ### ### ###
2011-Jul-25 Mon 2.86 2.86 2.79 2.8 1,004,045 2,836,427 ### ### 0.2
2011-Jul-22 Fri 2.85 2.88 2.84 2.84 ### ### 0.2
2011-Jul-21 Thu 2.78 2.79 2.76 2.79 71.6 71.6 ###
2011-Jul-20 Wed 2.73 2.77 2.73 2.76 ### ### 0.2
2011-Jul-19 Tue 2.72 2.75 ### 2.7 2,688,375 ### 24.5 24.5 0.2
2011-Jul-18 Mon 2.71 2.77 ### 2.74 79.5 79.5 0.2
2011-Jul-15 Fri 2.79 2.83 2.72 2.73 18.3 18.3 ###
2011-Jul-14 Thu ### ### 2.79 2.83 18.3 18.3 0.2
2011-Jul-13 Wed 2.84 ### 2.84 2.89 2,956,183 4,197,779 ### ### ###
2011-Jul-12 Tue 2.86 ### 2.73 2.89 88.8 88.8 ###
2011-Jul-11 Mon ### ### 2.89 ### ### ### 0.0
2011-Jul-08 Fri ### ### ### ### ### ### 0.0
2011-Jul-07 Thu ### ### ### ### 1,572,223 0 10.3 10.3 0.0
2011-Jul-06 Wed ### ### ### ### 2,232,258 0 ### ### 0.0
2011-Jul-05 Tue ### ### ### ### 31.7 31.7 0.0
2011-Jul-04 Mon ### ### ### ### 1,083,128 0 ### ### 0.0
2011-Jul-01 Fri ### ### ### ### 1,252,284 0 67.0 67.0 0.0
2011-Jun-30 Thu ### ### ### ### ### ### 0.0
2011-Jun-29 Wed ### ### ### ### ### ### 0.0
2011-Jun-28 Tue ### ### ### ### ### ### 0.0
2011-Jun-27 Mon ### ### ### ### 36.8 36.8 0.0
2011-Jun-24 Fri ### ### ### ### 68.8 68.8 0.0
2011-Jun-23 Thu ### ### ### ### 1,429,122 0 ### ### 0.0
2011-Jun-22 Wed ### ### ### ### 20.8 20.8 0.0
2011-Jun-21 Tue ### ### ### ### 613,072 0 71.0 71.0 0.0
2011-Jun-20 Mon ### ### ### ### 32.0 32.0 0.0
2011-Jun-17 Fri ### ### ### ### 72.6 72.6 0.0
2011-Jun-16 Thu ### ### ### ### 4,974,280 0 83.5 83.5 0.0
2011-Jun-15 Wed ### ### ### ### 34.0 34.0 0.0
2011-Jun-14 Tue ### ### ### ### ### ### 0.0
2011-Jun-10 Fri ### ### ### ### ### ### 0.0
2011-Jun-09 Thu ### ### ### ### 1,520,348 0 ### ### 0.0
2011-Jun-08 Wed ### ### ### ### 1,360,388 0 38.3 38.3 0.0
2011-Jun-07 Tue ### ### ### ### 1,174,181 0 ### ### 0.0
2011-Jun-06 Mon ### ### ### ### 33.6 33.6 0.0
2011-Jun-03 Fri ### ### ### ### 1,414,649 0 ### ### 0.0
2011-Jun-02 Thu ### ### ### ### 24.6 24.6 0.0
2011-Jun-01 Wed 3.2 3.26 ### 3.24 1,890,686 ### 82.0 82.0 ###
2011-May-31 Tue ### 3.21 ### ### 1,523,753 2,445,623 ### ### 0.0
2011-May-30 Mon ### ### ### ### 83.8 83.8 0.0
2011-May-27 Fri ### ### ### ### 753,458 0 ### ### 0.0
2011-May-26 Thu ### ### ### ### 77.3 77.3 0.0
2011-May-25 Wed ### ### ### ### 4,280,052 0 37.3 37.3 0.0
2011-May-24 Tue ### ### ### ### 1,037,674 0 72.9 72.9 0.0
2011-May-23 Mon ### ### ### ### ### ### 0.0
2011-May-20 Fri ### ### ### ### ### ### 0.0
2011-May-19 Thu ### ### ### ### 19.8 19.8 0.0
2011-May-18 Wed ### ### ### ### 6,066,774 0 73.6 73.6 0.0
2011-May-17 Tue ### ### ### ### ### ### 0.0
2011-May-16 Mon ### ### ### ### 78.4 78.4 0.0
2011-May-13 Fri ### ### ### ### 1,449,570 0 22.4 22.4 0.0
2011-May-12 Thu ### ### ### ### 1,264,555 0 ### ### 0.0
2011-May-11 Wed ### 3.2 ### 3.2 957,883 ### 70.5 70.5 0.2
2011-May-10 Tue ### ### ### ### ### ### 0.0
2011-May-09 Mon ### ### ### ### ### ### 0.0
2011-May-06 Fri ### ### ### ### 1,708,820 0 74.6 74.6 0.0
2011-May-05 Thu ### ### ### ### 83.4 83.4 0.0
2011-May-04 Wed ### ### ### ### ### ### 0.0
2011-May-03 Tue ### ### ### ### 2,340,824 0 87.6 87.6 0.0
2011-May-02 Mon ### ### ### ### ### ### 0.0
2011-Apr-29 Fri 3.22 3.22 ### ### 1,935,446 ### ### ### 0.0
2011-Apr-28 Thu ### 3.24 ### ### ### ### 0.0
2011-Apr-27 Wed 3.28 3.28 ### ### 1,451,324 2,380,171 20.4 20.4 0.0
2011-Apr-21 Thu ### ### 3.23 3.26 ### ### 0.2
2011-Apr-20 Wed 3.27 ### 3.24 3.28 ### ### 0.2
2011-Apr-19 Tue 3.28 ### 3.23 3.23 30.9 30.9 ###
2011-Apr-18 Mon ### ### 3.27 ### 82.4 82.4 0.0
2011-Apr-15 Fri 3.29 ### 3.27 3.28 1,168,782 1,910,958 ### ### 0.2
2011-Apr-14 Thu ### ### 3.26 3.29 2,057,676 ### ### ### ###
2011-Apr-13 Wed ### ### ### ### 27.6 27.6 0.0
2011-Apr-12 Tue ### ### 3.26 ### 89.8 89.8 0.0
2011-Apr-11 Mon 3.28 ### 3.25 ### 1,931,982 3,139,470 ### ### 0.0
2011-Apr-08 Fri 3.23 ### 3.22 3.24 65.5 65.5 ###
2011-Apr-07 Thu 3.2 3.24 3.2 3.21 1,617,127 5,207,148 74.5 74.5 ###
2011-Apr-06 Wed 3.27 3.27 3.2 3.24 1,520,855 ### ### ### ###
2011-Apr-05 Tue ### ### 3.27 3.27 1,044,521 ### 27.1 27.1 ###
2011-Apr-04 Mon 3.26 ### 3.26 3.28 70.9 70.9 0.2
2011-Apr-01 Fri 3.23 ### 3.22 3.28 1,820,174 2,930,480 77.5 77.5 0.2
2011-Mar-31 Thu 3.23 3.23 3.2 3.22 ### ### 0.2
2011-Mar-30 Wed 3.24 3.24 ### 3.21 20.3 20.3 ###
2011-Mar-29 Tue 3.22 3.24 ### ### ### ### 0.0
2011-Mar-28 Mon ### 3.24 ### 3.2 2,442,746 3,957,248 ### ### 0.2
2011-Mar-25 Fri ### 3.2 ### ### 3,552,850 ### 19.3 19.3 0.0
2011-Mar-24 Thu 3.2 3.2 ### ### 23.7 23.7 0.0
2011-Mar-23 Wed 3.2 3.23 ### ### ### ### 0.0
2011-Mar-22 Tue 3.21 3.23 ### 3.2 1,550,576 2,504,180 35.4 35.4 0.2
2011-Mar-21 Mon 3.24 3.24 ### 3.2 1,516,788 ### 20.7 20.7 0.2
2011-Mar-18 Fri 3.29 3.29 ### 3.21 10.2 10.2 ###
2011-Mar-17 Thu ### 3.21 ### 3.21 3,382,048 5,428,187 69.2 69.2 ###
2011-Mar-16 Wed ### 3.2 ### ### ### ### 0.0
2011-Mar-15 Tue ### ### ### ### 1,948,743 0 ### ### 0.0
2011-Mar-14 Mon ### 3.23 ### 3.2 1,294,947 ### ### ### 0.2
2011-Mar-11 Fri ### ### 3.2 3.24 2,654,428 4,247,084 22.1 22.1 ###
2011-Mar-10 Thu ### ### 3.25 ### 3,295,189 5,354,682 ### ### 0.0
2011-Mar-09 Wed ### ### 3.29 3.29 ### ### ###
2011-Mar-08 Tue ### ### ### ### 2,064,479 0 26.6 26.6 0.0
2011-Mar-07 Mon ### ### ### ### ### ### 0.0
2011-Mar-04 Fri ### ### ### ### 78.4 78.4 0.0
2011-Mar-03 Thu 3.27 ### 3.26 ### 5,158,979 ### 74.2 74.2 0.0
2011-Mar-02 Wed ### ### 3.25 ### ### ### 0.0
2011-Mar-01 Tue ### ### 3.27 ### ### ### 0.0
2011-Feb-28 Mon ### ### 3.28 ### 574,722 942,544 ### ### 0.0
2011-Feb-25 Fri 3.29 ### 3.26 3.28 3,268,672 ### ### ### 0.2
2011-Feb-24 Thu 3.27 ### 3.24 3.27 70.9 70.9 ###
2011-Feb-23 Wed 3.29 ### 3.25 3.27 28.3 28.3 ###
2011-Feb-22 Tue 3.42 3.45 ### ### 39.6 39.6 0.0
2011-Feb-21 Mon 3.42 3.46 3.4 3.41 1,388,022 ### ### ### ###
2011-Feb-18 Fri 3.41 3.44 ### ### 30.4 30.4 0.0
2011-Feb-17 Thu 3.5 3.5 3.41 3.41 ### ### ###
2011-Feb-16 Wed 3.42 3.51 3.41 3.43 ### ### 0.2
2011-Feb-15 Tue ### 3.45 ### 3.43 1,062,547 ### 80.8 80.8 0.2
2011-Feb-14 Mon 3.41 3.44 ### ### 3,787,825 6,515,059 26.3 26.3 0.0
2011-Feb-11 Fri 3.46 3.47 3.41 3.41 1,209,420 ### 21.8 21.8 ###
2011-Feb-10 Thu 3.53 3.54 3.43 3.47 1,972,246 6,873,277 ### ### 0.2
2011-Feb-09 Wed 3.43 3.52 3.41 3.51 5,829,454 20,199,058 86.3 86.3 ###
2011-Feb-08 Tue 3.43 3.43 ### ### 1,469,145 2,519,583 ### ### 0.0
2011-Feb-07 Mon 3.47 3.47 3.41 3.42 23.8 23.8 0.2
2011-Feb-04 Fri 3.44 3.45 3.42 3.44 1,699,555 5,837,971 ### ### 0.2
2011-Feb-03 Thu 3.43 3.43 ### 3.41 ### ### ###
2011-Feb-02 Wed ### 3.44 ### 3.4 68.8 68.8 0.2
2011-Feb-01 Tue ### ### ### ### 67.3 67.3 0.0
2011-Jan-31 Mon ### ### ### ### ### ### 0.0
2011-Jan-28 Fri 3.43 3.43 ### ### 915,574 ### 30.5 30.5 0.0
2011-Jan-27 Thu 3.4 3.45 ### 3.4 1,251,554 ### ### ### 0.2
2011-Jan-25 Tue 3.42 3.44 ### 3.4 29.3 29.3 0.2
2011-Jan-24 Mon 3.42 3.42 ### 3.41 ### ### ###
2011-Jan-21 Fri 3.42 3.45 ### 3.4 40.7 40.7 0.2
2011-Jan-20 Thu 3.4 3.42 ### 3.41 76.4 76.4 ###
2011-Jan-19 Wed 3.41 3.41 ### 3.4 29.5 29.5 0.2
2011-Jan-18 Tue 3.41 3.41 ### 3.4 32.6 32.6 0.2
2011-Jan-17 Mon 3.42 3.43 ### ### 1,279,325 2,194,042 ### ### 0.0
2011-Jan-14 Fri 3.46 3.48 3.4 3.4 2,044,389 ### 15.2 15.2 0.2
2011-Jan-13 Thu 3.44 3.5 3.43 3.48 1,871,043 ### ### ### 0.2
2011-Jan-12 Wed ### 3.45 ### 3.42 4,563,242 ### 72.9 72.9 0.2
2011-Jan-11 Tue ### 3.41 ### ### 1,106,624 ### ### ### 0.0
2011-Jan-10 Mon ### ### ### ### 861,451 0 75.7 75.7 0.0
2011-Jan-07 Fri ### ### 3.25 ### 1,427,325 ### ### ### 0.0
2011-Jan-06 Thu 3.27 ### 3.22 3.26 ### ### 0.2
2011-Jan-05 Wed ### ### 3.24 3.24 1,544,370 2,501,879 ### ### ###
2011-Jan-04 Tue ### ### 3.22 ### 1,645,549 ### 65.7 65.7 0.0
2010-Dec-31 Fri ### ### ### ### 288,520 0 15.6 15.6 0.0
2010-Dec-30 Thu ### ### ### ### 73.9 73.9 0.0
2010-Dec-29 Wed 3.24 ### 3.23 ### ### ### 0.0
2010-Dec-24 Fri ### 3.2 ### 3.2 ### ### 0.2
2010-Dec-23 Thu ### 3.2 ### ### 71.5 71.5 0.0
2010-Dec-22 Wed ### 3.22 ### ### 1,041,341 1,676,559 ### ### 0.0
2010-Dec-21 Tue ### 3.2 ### ### ### ### 0.0
2010-Dec-20 Mon 3.22 3.25 ### ### 1,167,487 ### ### ### 0.0
2010-Dec-17 Fri 3.27 3.28 3.21 3.23 23.3 23.3 ###
2010-Dec-16 Thu 3.24 3.28 3.2 3.27 1,814,289 ### ### ### ###
2010-Dec-15 Wed 3.24 3.28 3.2 3.24 68.7 68.7 ###
2010-Dec-14 Tue ### 3.25 ### 3.22 ### ### 0.2
2010-Dec-13 Mon 3.2 3.21 ### ### 35.6 35.6 0.0
2010-Dec-10 Fri 3.21 3.23 ### 3.2 3,773,088 ### ### ### 0.2
2010-Dec-09 Thu 3.27 ### 3.22 3.24 3,179,451 ### 24.2 24.2 ###
2010-Dec-08 Wed 3.26 3.29 3.22 3.28 76.6 76.6 0.2
2010-Dec-07 Tue ### ### ### ### ### ### 0.0
2010-Dec-06 Mon 3.2 3.22 ### ### 20.4 20.4 0.0
2010-Dec-03 Fri ### 3.2 ### ### ### ### 0.0
2010-Dec-02 Thu ### ### 3 ### 2,738,270 ### 87.5 87.5 0.0
2010-Dec-01 Wed ### ### ### ### ### ### 0.0
2010-Nov-30 Tue ### ### 3 3 34.0 34.0 0.2
2010-Nov-29 Mon 3 ### 3 ### 943,747 1,415,620 77.8 77.8 0.0
2010-Nov-26 Fri ### ### 3 ### 30.3 30.3 0.0
2010-Nov-25 Thu ### ### ### ### 22.6 22.6 0.0
2010-Nov-24 Wed ### ### ### ### ### ### 0.0
2010-Nov-23 Tue ### ### ### ### 7,270,949 0 ### ### 0.0
2010-Nov-22 Mon ### ### ### ### ### ### 0.0
2010-Nov-19 Fri ### ### ### ### 2,955,677 0 73.7 73.7 0.0
2010-Nov-18 Thu ### ### ### ### 2,501,670 0 ### ### 0.0
2010-Nov-17 Wed ### ### ### ### ### ### 0.0
2010-Nov-16 Tue ### ### ### ### 4,752,785 0 82.9 82.9 0.0
2010-Nov-15 Mon ### ### ### ### 73.3 73.3 0.0
2010-Nov-12 Fri ### ### ### ### 74.1 74.1 0.0
2010-Nov-11 Thu ### ### ### ### 9,664,922 0 62.1 62.1 0.0
2010-Nov-10 Wed 3.27 3.27 ### ### 8,724,655 ### ### ### 0.0
2010-Nov-09 Tue ### 3.4 ### 3.26 11,962,475 ### ### ### 0.2
2010-Nov-08 Mon 3.7 3.72 ### ### ### ### 0.0
2010-Nov-05 Fri ### 3.7 ### ### ### ### 0.0
2010-Nov-04 Thu ### ### 3.57 3.58 769,426 1,373,425 ### ### 0.3
2010-Nov-03 Wed ### ### ### ### 1,001,789 0 26.7 26.7 0.0
2010-Nov-02 Tue 3.58 ### 3.57 ### ### ### 0.0
2010-Nov-01 Mon 3.59 ### 3.57 ### 901,184 ### ### ### 0.0
2010-Oct-29 Fri 3.57 3.59 3.49 3.58 1,837,048 6,503,149 ### ### 0.3
2010-Oct-28 Thu ### ### 3.53 ### 1,264,377 2,231,625 ### ### 0.0
2010-Oct-27 Wed ### ### 3.53 3.54 1,092,253 1,927,826 ### ### 0.3
2010-Oct-26 Tue 3.58 ### 3.58 3.58 1,178,322 ### 71.6 71.6 0.3
2010-Oct-25 Mon ### ### 3.57 3.59 26.9 26.9 ###
2010-Oct-22 Fri ### ### 3.55 ### ### ### 0.0
2010-Oct-21 Thu 3.59 ### 3.52 ### 70.4 70.4 0.0
2010-Oct-20 Wed 3.55 3.56 3.45 3.53 ### ### 0.3
2010-Oct-19 Tue 3.55 ### 3.51 3.57 3,082,527 ### 75.3 75.3 0.3
2010-Oct-18 Mon 3.51 3.54 3.47 3.51 925,382 ### ### ### ###
2010-Oct-15 Fri 3.48 3.55 3.47 3.52 ### ### ###
2010-Oct-14 Thu 3.48 3.55 3.47 3.55 2,110,276 ### ### ### ###
2010-Oct-13 Wed 3.47 3.5 3.44 3.48 ### ### 0.2
2010-Oct-12 Tue 3.45 3.49 3.43 3.47 ### ### 0.2
2010-Oct-11 Mon 3.44 3.5 3.44 3.49 1,371,875 ### 77.4 77.4 ###
2010-Oct-08 Fri 3.49 3.54 3.45 3.52 956,943 ### ### ### ###
2010-Oct-07 Thu 3.5 3.55 3.47 3.5 65.8 65.8 0.3
2010-Oct-06 Wed 3.48 3.59 3.47 3.54 1,546,120 ### ### ### 0.3
2010-Oct-05 Tue ### 3.48 ### 3.47 1,090,782 ### ### ### 0.2
2010-Oct-04 Mon 3.48 3.48 ### 3.41 18.2 18.2 ###
2010-Oct-01 Fri 3.48 3.48 3.42 3.48 925,947 ### ### ### 0.2
2010-Sep-30 Thu 3.55 3.55 3.42 3.44 3,683,771 12,837,941 ### ### 0.2
2010-Sep-29 Wed 3.54 3.55 3.47 3.51 ### ### ###
2010-Sep-28 Tue 3.45 3.54 3.41 3.5 1,481,480 5,148,143 ### ### 0.3
2010-Sep-27 Mon ### 3.43 ### 3.43 ### ### 0.2
2010-Sep-24 Fri ### ### ### ### ### ### 0.0
2010-Sep-23 Thu ### ### ### ### 73.3 73.3 0.0
2010-Sep-22 Wed ### ### ### ### 1,221,879 0 25.6 25.6 0.0
2010-Sep-21 Tue ### 3.42 ### ### ### ### 0.0
2010-Sep-20 Mon ### 3.4 ### ### 656,340 1,115,778 ### ### 0.0
2010-Sep-17 Fri 3.41 3.42 ### ### 18.3 18.3 0.0
2010-Sep-16 Thu 3.46 3.46 ### ### 3,131,874 5,418,142 ### ### 0.0
2010-Sep-15 Wed ### 3.46 ### 3.43 3,584,157 ### 76.6 76.6 0.2
2010-Sep-14 Tue ### 3.42 ### ### 3,009,072 ### 77.0 77.0 0.0
2010-Sep-13 Mon ### ### 3.27 ### 2,162,358 3,535,455 18.0 18.0 0.0
2010-Sep-10 Fri ### ### ### ### ### ### 0.0
2010-Sep-09 Thu ### ### ### ### 24.9 24.9 0.0
2010-Sep-08 Wed ### ### ### ### 1,179,122 0 ### ### 0.0
2010-Sep-07 Tue ### ### ### ### 1,443,573 0 ### ### 0.0
2010-Sep-06 Mon ### ### 3.29 ### 1,485,344 ### ### ### 0.0
2010-Sep-03 Fri 3.27 ### 3.26 3.28 1,408,220 ### ### ### 0.2
2010-Sep-02 Thu ### ### 3.26 3.28 28.7 28.7 0.2
2010-Sep-01 Wed 3.28 3.29 3.25 3.28 2,141,346 ### 59.3 59.3 0.2
2010-Aug-31 Tue ### ### 3.27 3.28 2,743,457 4,485,552 ### ### 0.2
2010-Aug-30 Mon 3.28 ### 3.28 ### 1,980,589 ### ### ### 0.0
2010-Aug-27 Fri 3.21 3.28 ### 3.24 1,691,327 2,773,776 ### ### ###
2010-Aug-26 Thu 3.26 ### 3.22 3.26 67.5 67.5 0.2
2010-Aug-25 Wed ### ### 3.26 3.26 21.1 21.1 0.2
2010-Aug-24 Tue 3.43 3.46 ### 3.42 2,931,545 5,071,572 39.3 39.3 0.2
2010-Aug-23 Mon 3.42 3.46 3.41 3.44 2,798,551 9,613,022 77.0 77.0 0.2
2010-Aug-20 Fri 3.45 3.45 ### 3.43 30.4 30.4 0.2
2010-Aug-19 Thu ### 3.44 ### 3.43 5,273,457 9,070,346 ### ### 0.2
2010-Aug-18 Wed ### ### 3.26 ### 3,040,151 4,955,446 ### ### 0.0
2010-Aug-17 Tue 3.2 3.25 ### 3.25 76.9 76.9 0.2
2010-Aug-16 Mon ### 3.2 ### 3.2 1,970,586 ### 77.0 77.0 0.2
2010-Aug-13 Fri ### ### ### ### ### ### 0.0
2010-Aug-12 Thu ### 3.2 ### ### 29.3 29.3 0.0
2010-Aug-11 Wed 3.22 3.23 ### 3.2 2,882,851 ### ### ### 0.2
2010-Aug-10 Tue 3.22 3.25 3.2 3.21 41.3 41.3 ###
2010-Aug-09 Mon ### 3.26 ### 3.22 ### ### 0.2
2010-Aug-06 Fri 3.2 3.2 ### 3.2 66.6 66.6 0.2
2010-Aug-05 Thu ### 3.25 ### ### 65.2 65.2 0.0
2010-Aug-04 Wed ### 3.2 ### ### ### ### 0.0
2010-Aug-03 Tue 3.21 ### ### ### 4,038,028 0 19.2 19.2 0.0
2010-Aug-02 Mon ### 3.2 ### ### 884,671 1,415,473 ### ### 0.0
2010-Jul-30 Fri ### ### ### ### 1,596,847 0 30.1 30.1 0.0
2010-Jul-29 Thu ### 3.2 ### ### 2,226,876 ### 67.8 67.8 0.0
2010-Jul-28 Wed ### ### ### ### 24.3 24.3 0.0
2010-Jul-27 Tue 3.2 3.2 ### ### 1,245,944 ### 33.9 33.9 0.0
2010-Jul-26 Mon ### 3.2 ### ### 1,553,250 ### ### ### 0.0
2010-Jul-23 Fri ### ### ### ### 26.0 26.0 0.0
2010-Jul-22 Thu ### ### ### ### 72.6 72.6 0.0
2010-Jul-21 Wed ### ### ### ### 72.5 72.5 0.0
2010-Jul-20 Tue ### ### ### ### 74.2 74.2 0.0
2010-Jul-19 Mon ### ### ### ### 81.3 81.3 0.0
2010-Jul-16 Fri ### ### ### ### 2,487,550 0 26.2 26.2 0.0
2010-Jul-15 Thu ### ### ### ### 32.1 32.1 0.0
2010-Jul-14 Wed ### ### ### ### ### ### 0.0
2010-Jul-13 Tue ### ### ### ### 2,037,576 0 27.7 27.7 0.0
2010-Jul-12 Mon ### ### ### ### 3,106,147 0 ### ### 0.0
2010-Jul-09 Fri ### ### 3 ### 3,233,757 ### 80.5 80.5 0.0
2010-Jul-08 Thu ### ### ### ### 3,969,426 0 ### ### 0.0
2010-Jul-07 Wed ### ### 2.89 ### 2,894,249 4,182,189 33.6 33.6 0.0
2010-Jul-06 Tue 2.86 ### 2.83 ### ### ### 0.0
2010-Jul-05 Mon ### 2.7 ### ### 85.1 85.1 0.0
2010-Jul-02 Fri ### 2.71 ### ### 1,576,452 ### ### ### 0.0
2010-Jul-01 Thu ### ### 2.54 ### 2,276,245 ### 29.6 29.6 0.0
2010-Jun-30 Wed ### ### ### ### ### ### 0.0
2010-Jun-29 Tue 2.72 2.73 ### 2.7 ### ### 0.2
2010-Jun-28 Mon 2.74 2.75 2.71 2.74 1,343,870 ### 80.7 80.7 0.2
2010-Jun-25 Fri 2.75 2.76 2.7 2.74 1,191,089 3,251,672 ### ### 0.2
2010-Jun-24 Thu 2.76 2.8 2.73 2.8 1,544,240 4,269,823 ### ### 0.2
2010-Jun-23 Wed 2.8 2.82 2.72 2.73 18.9 18.9 ###
2010-Jun-22 Tue 2.81 2.83 2.77 2.8 3,267,684 ### ### ### 0.2
2010-Jun-21 Mon 2.84 2.86 2.82 2.84 3,106,949 ### 66.8 66.8 0.2
2010-Jun-18 Fri 2.8 2.85 2.77 2.83 73.2 73.2 0.2
2010-Jun-17 Thu 2.78 2.84 2.77 2.79 ### ### ###
2010-Jun-16 Wed 2.81 2.86 2.77 2.8 ### ### 0.2
2010-Jun-15 Tue 2.74 2.81 2.74 2.77 81.2 81.2 0.2
2010-Jun-11 Fri 2.76 2.79 2.7 2.72 1,727,074 ### ### ### 0.2
2010-Jun-10 Thu 2.74 2.74 2.72 2.74 2,460,285 6,716,578 ### ### 0.2
2010-Jun-09 Wed 2.78 2.78 ### 2.74 1,594,280 2,216,049 ### ### 0.2
2010-Jun-08 Tue ### 2.76 ### 2.75 81.8 81.8 ###
2010-Jun-07 Mon 2.74 2.76 ### 2.7 1,930,982 2,664,755 27.9 27.9 0.2
2010-Jun-04 Fri 2.82 2.82 2.76 2.81 1,787,184 4,986,243 ### ### ###
2010-Jun-03 Thu 2.74 2.8 2.73 2.8 1,370,727 ### 82.6 82.6 0.2
2010-Jun-02 Wed 2.72 2.74 ### ### ### ### 0.0
2010-Jun-01 Tue 2.7 2.74 ### 2.72 1,620,557 ### ### ### 0.2
2010-May-31 Mon 2.71 2.75 2.7 2.73 1,256,521 ### ### ### ###
2010-May-28 Fri 2.7 2.74 ### 2.72 ### ### 0.2
2010-May-27 Thu ### ### ### ### 2,442,152 0 ### ### 0.0
2010-May-26 Wed 2.55 ### 2.55 ### 3,562,947 4,542,757 ### ### 0.0
2010-May-25 Tue ### ### 2.55 2.56 2,217,871 2,827,785 ### ### 0.2
2010-May-24 Mon ### ### 2.58 ### 1,977,640 2,551,155 24.0 24.0 0.0
2010-May-21 Fri 2.54 ### 2.51 ### ### ### 0.0
2010-May-20 Thu ### 2.73 ### ### 2,099,957 2,866,441 31.5 31.5 0.0
2010-May-19 Wed 2.73 2.74 ### 2.71 ### ### ###
2010-May-18 Tue 2.81 2.82 2.73 2.75 ### ### ###
2010-May-17 Mon 2.77 2.78 2.74 2.76 48.5 48.5 0.2
2010-May-14 Fri 2.79 2.81 2.78 2.8 68.2 68.2 0.2
2010-May-13 Thu 2.79 2.81 2.76 2.79 ### ### ###
2010-May-12 Wed 2.82 2.84 2.76 2.78 22.9 22.9 0.2
2010-May-11 Tue 2.79 2.84 2.78 2.79 4,393,241 ### 82.4 82.4 ###
2010-May-10 Mon 2.72 2.8 2.72 2.76 59.9 59.9 0.2
2010-May-07 Fri 2.76 2.81 2.7 2.73 8,201,546 22,595,259 18.7 18.7 ###
2010-May-06 Thu 2.82 2.83 2.78 2.81 2,319,351 6,505,779 ### ### ###
2010-May-05 Wed 2.86 2.86 2.79 2.83 1,468,947 4,149,775 ### ### 0.2
2010-May-04 Tue ### ### 2.89 ### 3,032,089 ### ### ### 0.0
2010-May-03 Mon ### ### 2.89 ### ### ### 0.0
2010-Apr-30 Fri ### ### 2.89 ### 2,293,142 ### ### ### 0.0
2010-Apr-29 Thu 2.85 ### 2.85 2.89 ### ### ###
2010-Apr-28 Wed 2.84 2.87 2.83 2.85 817,146 ### 70.8 70.8 ###
2010-Apr-27 Tue ### ### 2.87 2.89 ### ### ###
2010-Apr-23 Fri 2.89 ### 2.87 2.89 ### ### ###
2010-Apr-22 Thu ### ### 2.88 ### 1,642,429 ### 29.4 29.4 0.0
2010-Apr-21 Wed ### ### ### ### ### ### 0.0
2010-Apr-20 Tue ### ### 2.88 2.89 ### ### ###
2010-Apr-19 Mon 2.85 ### 2.84 2.85 2,689,328 3,818,845 76.1 76.1 ###
2010-Apr-16 Fri ### ### 2.86 2.89 35.7 35.7 ###
2010-Apr-15 Thu ### ### 2.89 ### 2,713,552 3,921,082 36.5 36.5 0.0
2010-Apr-14 Wed 2.85 ### 2.84 2.89 1,796,321 2,550,775 77.7 77.7 ###
2010-Apr-13 Tue 2.83 2.88 2.8 2.82 43.2 43.2 ###
2010-Apr-12 Mon 2.79 2.83 2.76 2.81 2,926,348 8,179,142 ### ### ###
2010-Apr-09 Fri 2.79 2.79 2.74 2.76 1,216,320 3,363,124 22.5 22.5 0.2
2010-Apr-08 Thu 2.75 2.79 2.75 2.76 1,802,551 ### 71.3 71.3 0.2
2010-Apr-07 Wed 2.77 2.78 2.72 2.76 3,621,978 ### ### ### 0.2
2010-Apr-06 Tue 2.75 2.77 2.71 2.74 ### ### 0.2
2010-Apr-01 Thu ### 2.75 ### 2.72 88.7 88.7 0.2
2010-Mar-31 Wed 2.59 ### 2.58 2.58 2,627,186 ### 34.2 34.2 0.2
2010-Mar-30 Tue ### ### ### ### 2,705,751 0 33.9 33.9 0.0
2010-Mar-29 Mon ### ### ### ### 905,124 0 0.0
2010-Mar-26 Fri ### ### 2.57 ### ### ### 0.0
2010-Mar-25 Thu ### ### ### ### 33.8 33.8 0.0
2010-Mar-24 Wed ### ### 2.59 ### ### ### 0.0
2010-Mar-23 Tue 2.59 ### 2.55 2.56 2,755,348 ### 22.8 22.8 0.2
2010-Mar-22 Mon 2.58 ### 2.54 2.57 ### ### ###
2010-Mar-19 Fri ### ### 2.56 ### 1,010,885 ### ### ### 0.0
2010-Mar-18 Thu 2.59 ### 2.58 ### 82.6 82.6 0.0
2010-Mar-17 Wed 2.57 2.59 2.51 2.55 ### ### 0.2
2010-Mar-16 Tue 2.48 2.56 2.45 2.56 3,032,882 ### ### ### 0.2
2010-Mar-15 Mon 2.48 2.48 2.44 2.45 ### ### 0.2
2010-Mar-12 Fri 2.44 2.46 2.43 2.45 72.0 72.0 0.2
2010-Mar-11 Thu 2.44 2.45 2.41 2.42 1,478,348 3,592,385 29.0 29.0 0.2
2010-Mar-10 Wed 2.45 2.46 2.43 2.44 30.5 30.5 0.2
2010-Mar-09 Tue 2.45 2.45 2.42 2.44 3,501,457 8,526,047 29.2 29.2 0.2
2010-Mar-08 Mon 2.42 2.45 2.41 2.44 1,442,583 3,505,476 76.7 76.7 0.2
2010-Mar-05 Fri 2.4 2.42 ### ### 26.8 26.8 0.0
2010-Mar-04 Thu 2.43 2.43 ### ### 1,345,344 ### ### ### 0.0
2010-Mar-03 Wed 2.41 2.44 ### 2.4 1,232,151 1,503,224 29.1 29.1 ###
2010-Mar-02 Tue 2.42 2.43 ### ### 3,296,344 4,005,057 ### ### 0.0
2010-Mar-01 Mon ### 2.42 ### 2.41 2,924,241 ### 80.8 80.8 0.2
2010-Feb-26 Fri ### ### ### ### ### ### 0.0
2010-Feb-25 Thu 2.45 2.48 ### ### 2,958,423 3,668,444 ### ### 0.0
2010-Feb-24 Wed 2.47 2.47 2.41 2.44 1,291,476 ### ### ### 0.2
2010-Feb-23 Tue 2.49 2.52 2.46 2.47 1,809,849 4,506,524 29.9 29.9 ###
2010-Feb-22 Mon 2.56 2.58 2.54 2.58 73.2 73.2 0.2
2010-Feb-19 Fri 2.53 ### 2.5 2.53 15,585,050 ### ### ### ###
2010-Feb-18 Thu 2.71 2.73 2.48 2.5 ### ### 0.2
2010-Feb-17 Wed ### ### 2.57 ### 1,926,824 ### ### ### 0.0
2010-Feb-16 Tue 2.5 ### 2.5 2.56 1,036,180 1,295,225 88.3 88.3 0.2
2010-Feb-15 Mon 2.47 2.5 2.46 2.48 639,724 ### 76.1 76.1 0.2
2010-Feb-12 Fri 2.46 2.5 2.46 2.47 1,470,740 ### ### ### ###
2010-Feb-11 Thu 2.5 2.5 2.44 2.45 ### ### 0.2
2010-Feb-10 Wed 2.55 2.56 2.47 2.48 1,607,176 4,042,047 20.8 20.8 0.2
2010-Feb-09 Tue 2.46 2.53 2.45 2.49 ### ### 0.2
2010-Feb-08 Mon 2.46 2.49 2.45 2.48 76.6 76.6 0.2
2010-Feb-05 Fri 2.48 2.52 2.45 2.5 76.4 76.4 0.2
2010-Feb-04 Thu 2.51 2.58 2.5 2.52 77.5 77.5 ###
2010-Feb-03 Wed 2.51 2.54 2.43 2.51 1,311,574 ### 71.3 71.3 ###
2010-Feb-02 Tue 2.42 2.53 2.42 2.53 1,067,142 2,641,176 88.8 88.8 ###
2010-Feb-01 Mon 2.45 2.47 ### 2.41 1,948,754 ### ### ### 0.2
2010-Jan-29 Fri 2.52 2.54 2.45 2.47 34.3 34.3 ###
2010-Jan-28 Thu 2.5 2.59 2.47 2.58 1,263,057 ### 88.9 88.9 0.2
2010-Jan-27 Wed 2.57 2.58 2.48 2.49 ### ### 0.2
2010-Jan-25 Mon 2.56 2.59 2.56 2.57 ### ### ###
2010-Jan-22 Fri 2.55 ### 2.54 ### 1,370,144 1,740,082 ### ### 0.0
2010-Jan-21 Thu 2.57 ### 2.55 ### ### ### 0.0
2010-Jan-20 Wed ### ### ### ### 821,989 0 ### ### 0.0
2010-Jan-19 Tue ### ### 2.58 ### 27.2 27.2 0.0
2010-Jan-18 Mon ### ### ### ### ### ### 0.0
2010-Jan-15 Fri ### ### ### ### ### ### 0.0
2010-Jan-14 Thu ### ### ### ### 757,425 0 ### ### 0.0
2010-Jan-13 Wed ### ### ### ### 721,743 0 76.5 76.5 0.0
2010-Jan-12 Tue ### ### ### ### 792,724 0 ### ### 0.0
2010-Jan-11 Mon ### ### ### ### ### ### 0.0
2010-Jan-08 Fri ### ### ### ### 30.2 30.2 0.0
2010-Jan-07 Thu ### ### ### ### 3,413,573 0 70.0 70.0 0.0
2010-Jan-06 Wed 2.7 2.7 ### ### 2,398,258 3,237,648 ### ### 0.0
2010-Jan-05 Tue 2.74 2.74 2.71 2.72 26.4 26.4 0.2
2010-Jan-04 Mon 2.74 2.76 ### 2.73 1,483,241 2,046,872 27.9 27.9 ###
2009-Dec-31 Thu 2.75 2.76 2.74 2.75 430,349 1,183,459 64.1 64.1 ###
2009-Dec-30 Wed 2.76 2.76 2.74 2.75 563,758 ### ### ### ###
2009-Dec-29 Tue 2.74 2.76 2.71 2.73 21.6 21.6 ###
2009-Dec-24 Thu ### 2.72 ### 2.72 88.9 88.9 0.2
2009-Dec-23 Wed ### ### ### ### ### ### 0.0
2009-Dec-22 Tue ### 2.7 ### ### 1,740,385 ### 83.1 83.1 0.0
2009-Dec-21 Mon ### ### ### ### 2,086,779 0 38.3 38.3 0.0
2009-Dec-18 Fri ### ### 2.56 ### 1,511,975 1,935,328 ### ### 0.0
2009-Dec-17 Thu ### ### ### ### 3,304,156 0 ### ### 0.0
2009-Dec-16 Wed 2.57 ### 2.56 ### 3,701,223 ### ### ### 0.0
2009-Dec-15 Tue 2.53 2.58 2.52 2.58 1,806,947 ### ### ### 0.2
2009-Dec-14 Mon 2.58 2.58 2.52 2.55 30.1 30.1 0.2
2009-Dec-11 Fri 2.57 ### 2.55 2.57 1,094,654 1,395,683 ### ### ###
2009-Dec-10 Thu 2.59 ### 2.55 2.55 ### ### 0.2
2009-Dec-09 Wed 2.51 ### 2.5 2.59 ### ### 0.2
2009-Dec-08 Tue 2.53 2.57 2.52 2.53 ### ### ###
2009-Dec-07 Mon ### ### 2.53 2.54 789,257 ### 19.9 19.9 ###
2009-Dec-04 Fri ### ### 2.56 2.57 ### ### ###
2009-Dec-03 Thu ### ### 2.59 ### ### ### 0.0
2009-Dec-02 Wed ### ### 2.58 2.58 1,225,876 1,581,380 ### ### 0.2
2009-Dec-01 Tue 2.5 ### 2.5 2.59 2,087,285 ### 90.8 90.8 0.2
2009-Nov-30 Mon 2.47 2.54 2.47 2.49 3,334,723 8,353,481 66.0 66.0 0.2
2009-Nov-27 Fri 2.58 2.58 2.48 2.51 ### ### ###
2009-Nov-26 Thu ### ### 2.59 ### 26.7 26.7 0.0
2009-Nov-25 Wed 2.58 ### 2.58 ### ### ### 0.0
2009-Nov-24 Tue ### ### 2.56 ### ### ### 0.0
2009-Nov-23 Mon ### ### ### ### ### ### 0.0
2009-Nov-20 Fri ### ### ### ### 628,026 0 ### ### 0.0
2009-Nov-19 Thu ### 2.71 ### ### 1,164,373 1,577,725 74.0 74.0 0.0
2009-Nov-18 Wed 2.71 2.71 ### ### ### ### 0.0
2009-Nov-17 Tue 2.77 2.79 ### 2.7 1,545,774 2,156,354 ### ### 0.2
2009-Nov-16 Mon 2.72 2.78 2.71 2.76 914,174 ### ### ### 0.2
2009-Nov-13 Fri 2.7 2.75 ### 2.71 69.0 69.0 ###
2009-Nov-12 Thu 2.74 2.74 2.71 2.71 31.1 31.1 ###
2009-Nov-11 Wed 2.75 2.76 ### 2.71 ### ### ###
2009-Nov-10 Tue 2.81 2.84 2.73 2.75 3,491,388 ### ### ### ###
2009-Nov-09 Mon 2.72 2.78 2.71 2.77 854,227 2,344,853 ### ### 0.2
2009-Nov-06 Fri 2.74 2.75 ### 2.72 1,450,240 1,994,080 ### ### 0.2
2009-Nov-05 Thu ### 2.7 ### ### ### ### 0.0
2009-Nov-04 Wed 2.71 2.73 2.55 ### ### ### 0.0
2009-Nov-03 Tue 2.74 2.77 2.71 2.72 607,745 1,665,221 ### ### 0.2
2009-Nov-02 Mon 2.75 2.78 2.71 2.74 1,160,456 3,185,451 ### ### 0.2
2009-Oct-30 Fri 2.85 2.87 2.8 2.84 30.2 30.2 0.2
2009-Oct-29 Thu 2.74 2.79 2.73 2.77 1,789,177 4,938,128 ### ### 0.2
2009-Oct-28 Wed 2.89 2.89 2.75 2.79 2,291,045 6,460,746 ### ### ###
2009-Oct-27 Tue ### ### 2.85 2.87 ### ### ###
2009-Oct-26 Mon ### ### 2.89 ### 35.1 35.1 0.0
2009-Oct-23 Fri ### ### ### ### 72.1 72.1 0.0
2009-Oct-22 Thu ### 3 2.88 ### 22.3 22.3 0.0
2009-Oct-21 Wed 2.81 ### 2.78 ### 7,884,144 ### ### ### 0.0
2009-Oct-20 Tue 2.75 2.82 2.72 2.78 1,557,953 4,315,529 74.5 74.5 0.2
2009-Oct-19 Mon 2.73 2.73 ### 2.7 31.2 31.2 0.2
2009-Oct-16 Fri 2.79 2.79 2.74 2.75 1,184,371 3,274,785 26.7 26.7 ###
2009-Oct-15 Thu 2.75 2.8 2.73 2.79 79.4 79.4 ###
2009-Oct-14 Wed 2.75 2.78 2.72 2.72 ### ### 0.2
2009-Oct-13 Tue 2.7 2.76 2.7 2.75 ### ### ###
2009-Oct-12 Mon 2.72 2.74 ### 2.71 ### ### ###
2009-Oct-09 Fri 2.79 2.79 2.7 2.7 ### ### 0.2
2009-Oct-08 Thu 2.71 2.79 2.7 2.74 69.0 69.0 0.2
2009-Oct-07 Wed 2.74 2.74 ### 2.71 1,173,143 ### ### ### ###
2009-Oct-06 Tue 2.82 2.82 ### ### 1,636,922 ### 9.8 9.8 0.0
2009-Oct-05 Mon 2.79 2.84 2.74 2.76 ### ### 0.2
2009-Oct-02 Fri 2.77 2.83 2.75 2.77 ### ### 0.2
2009-Oct-01 Thu 2.77 2.84 2.76 2.83 ### ### 0.2
2009-Sep-30 Wed 2.83 2.87 2.77 2.79 1,679,687 ### ### ### ###
2009-Sep-29 Tue 2.8 2.87 2.73 2.82 2,543,579 7,122,021 73.8 73.8 ###
2009-Sep-28 Mon 2.84 2.85 2.71 2.73 14.2 14.2 ###
2009-Sep-25 Fri 2.81 2.86 2.8 2.84 ### ### 0.2
2009-Sep-24 Thu 2.87 2.88 2.82 2.84 1,227,650 ### 31.3 31.3 0.2
2009-Sep-23 Wed 2.89 ### 2.85 2.87 3,492,924 ### 28.9 28.9 ###
2009-Sep-22 Tue 2.81 2.87 2.76 2.83 1,716,984 ### 76.7 76.7 0.2
2009-Sep-21 Mon 2.88 ### 2.75 2.76 2,133,252 2,933,221 13.6 13.6 0.2
2009-Sep-18 Fri 2.71 2.84 2.71 2.84 ### ### 0.2
2009-Sep-17 Thu ### 2.73 ### 2.72 ### ### 0.2
2009-Sep-16 Wed ### 2.71 ### ### ### ### 0.0
2009-Sep-15 Tue ### ### ### ### 3,748,084 0 ### ### 0.0
2009-Sep-14 Mon ### ### ### ### 1,509,325 0 ### ### 0.0
2009-Sep-11 Fri ### 2.71 ### ### 1,899,150 2,573,348 68.2 68.2 0.0
2009-Sep-10 Thu ### 2.72 ### ### 2,147,679 2,920,843 27.4 27.4 0.0
2009-Sep-09 Wed 2.73 2.73 2.59 ### 20.4 20.4 0.0
2009-Sep-08 Tue 2.76 2.78 ### 2.71 2,382,155 ### 19.4 19.4 ###
2009-Sep-07 Mon 2.79 2.79 2.75 2.78 1,532,358 ### ### ### 0.2
2009-Sep-04 Fri 2.75 2.84 2.71 2.72 2,115,580 ### ### ### 0.2
2009-Sep-03 Thu 2.71 2.84 ### 2.72 63.8 63.8 0.2
2009-Sep-02 Wed 2.7 2.71 ### ### 1,933,921 ### 24.0 24.0 0.0
2009-Sep-01 Tue 2.8 2.85 2.75 2.75 3,350,322 ### ### ### ###
2009-Aug-31 Mon ### 2.74 ### 2.74 82.6 82.6 0.2
2009-Aug-28 Fri 2.59 2.74 2.57 2.7 2,377,940 ### 86.4 86.4 0.2
2009-Aug-27 Thu 2.58 ### 2.54 2.57 1,653,223 ### 34.7 34.7 ###
2009-Aug-26 Wed ### ### 2.58 ### 1,317,384 1,699,425 26.6 26.6 0.0
2009-Aug-25 Tue 2.55 ### 2.52 2.59 77.0 77.0 0.2
2009-Aug-24 Mon 2.52 2.56 2.51 2.54 ### ### ###
2009-Aug-21 Fri 2.57 2.58 2.41 2.44 11.9 11.9 0.2
2009-Aug-20 Thu 2.71 2.71 2.45 2.57 8.8 8.8 ###
2009-Aug-19 Wed 2.7 2.79 ### ### 1,867,152 2,604,677 ### ### 0.0
2009-Aug-18 Tue ### 2.73 ### 2.7 1,876,787 ### 83.0 83.0 0.2
2009-Aug-17 Mon ### ### ### ### 1,432,649 0 34.6 34.6 0.0
2009-Aug-14 Fri 2.73 2.73 ### ### 25.8 25.8 0.0
2009-Aug-13 Thu 2.59 2.7 2.57 ### 81.0 81.0 0.0
2009-Aug-12 Wed 2.52 2.57 2.49 2.55 74.7 74.7 0.2
2009-Aug-11 Tue 2.5 2.59 2.46 2.56 3,050,141 ### 81.5 81.5 0.2
2009-Aug-10 Mon 2.49 2.52 2.46 2.48 ### ### 0.2
2009-Aug-07 Fri 2.41 2.49 ### 2.45 ### ### 0.2
2009-Aug-06 Thu 2.4 2.44 ### 2.41 1,561,523 1,905,058 ### ### 0.2
2009-Aug-05 Wed 2.45 2.47 2.4 2.41 34.2 34.2 0.2
2009-Aug-04 Tue 2.49 2.54 2.45 2.45 2,504,524 6,248,787 30.2 30.2 0.2
2009-Aug-03 Mon 2.53 2.56 2.45 2.47 ### ### ###
2009-Jul-31 Fri 2.43 2.49 2.42 2.49 ### ### 0.2
2009-Jul-30 Thu ### 2.42 ### 2.4 2,801,879 3,390,273 ### ### ###
2009-Jul-29 Wed ### ### ### ### 7,970,281 0 70.0 70.0 0.0
2009-Jul-28 Tue ### 2.4 ### ### 35.5 35.5 0.0
2009-Jul-27 Mon 2.29 ### 2.29 ### 81.4 81.4 0.0
2009-Jul-24 Fri 2.26 2.29 2.24 2.28 4,964,542 11,244,687 ### ### 0.2
2009-Jul-23 Thu 2.25 2.26 2.24 2.25 2,348,358 ### ### ### ###
2009-Jul-22 Wed 2.27 2.28 2.24 2.24 952,381 2,152,381 24.8 24.8 ###
2009-Jul-21 Tue 2.27 2.28 2.25 2.25 29.0 29.0 ###
2009-Jul-20 Mon 2.27 2.28 2.24 2.26 1,104,380 ### ### ### ###
2009-Jul-17 Fri ### ### 2.25 2.26 ### ### ###
2009-Jul-16 Thu ### ### 2.26 2.27 ### ### 0.2
2009-Jul-15 Wed 2.24 2.27 2.21 2.27 ### ### 0.2
2009-Jul-14 Tue ### 2.22 ### 2.21 74.3 74.3 0.2
2009-Jul-13 Mon ### ### ### ### 1,211,374 0 35.5 35.5 0.0
2009-Jul-10 Fri ### ### ### ### ### ### 0.0
2009-Jul-09 Thu ### ### ### ### ### ### 0.0
2009-Jul-08 Wed ### ### ### ### ### ### 0.0
2009-Jul-07 Tue ### ### ### ### 1,756,887 0 ### ### 0.0
2009-Jul-06 Mon ### ### ### ### 34.4 34.4 0.0
2009-Jul-03 Fri ### ### ### ### 1,332,248 0 ### ### 0.0
2009-Jul-02 Thu 2.21 2.22 ### 2.2 ### ### 0.2
2009-Jul-01 Wed 2.22 2.23 2.2 2.2 25.1 25.1 0.2
2009-Jun-30 Tue 2.29 2.29 2.23 2.25 2,660,043 ### ### ### ###
2009-Jun-29 Mon ### ### 2.26 2.27 ### ### 0.2
2009-Jun-26 Fri 2.26 ### 2.25 ### 83.3 83.3 0.0
2009-Jun-25 Thu 2.25 2.25 ### 2.23 27.3 27.3 ###
2009-Jun-24 Wed 2.2 2.28 ### 2.24 3,100,143 ### 80.0 80.0 ###
2009-Jun-23 Tue 2.21 2.23 ### 2.22 1,725,982 ### 82.1 82.1 0.2
2009-Jun-22 Mon 2.22 2.25 2.2 2.25 83.6 83.6 ###
2009-Jun-19 Fri ### 2.23 ### 2.23 5,005,545 5,581,182 85.0 85.0 ###
2009-Jun-18 Thu ### ### ### ### ### ### 0.0
2009-Jun-17 Wed 2.24 2.24 ### 2.2 28.7 28.7 0.2
2009-Jun-16 Tue ### ### 2.24 2.26 3,150,442 ### ### ### ###
2009-Jun-15 Mon ### ### ### ### ### ### 0.0
2009-Jun-12 Fri 2.25 ### 2.23 ### ### ### 0.0
2009-Jun-11 Thu ### ### 2.23 2.25 5,560,780 ### 11.8 11.8 ###
2009-Jun-10 Wed 2.29 ### 2.27 ### 74.0 74.0 0.0
2009-Jun-09 Tue ### ### 2.23 2.29 24.0 24.0 ###
2009-Jun-05 Fri ### ### ### ### 2,379,887 0 ### ### 0.0
2009-Jun-04 Thu ### 2.4 ### ### 2,028,580 ### 16.3 16.3 0.0
2009-Jun-03 Wed 2.4 2.4 ### ### 2,626,428 ### ### ### 0.0
2009-Jun-02 Tue ### 2.44 ### ### ### ### 0.0
2009-Jun-01 Mon ### ### 2.28 ### 2,839,973 ### ### ### 0.0
2009-May-29 Fri ### ### 2.24 2.29 ### ### ###
2009-May-28 Thu 2.25 2.27 2.2 2.27 76.1 76.1 0.2
2009-May-27 Wed 2.24 ### 2.23 2.28 3,229,157 ### ### ### 0.2
2009-May-26 Tue ### 2.21 ### 2.2 5,072,054 ### ### ### 0.2
2009-May-25 Mon ### ### ### ### 2,118,628 0 92.7 92.7 0.0
2009-May-22 Fri ### ### ### ### 17.4 17.4 0.0
2009-May-21 Thu ### 2.2 ### ### 23.5 23.5 0.0
2009-May-20 Wed ### ### ### ### ### ### 0.0
2009-May-19 Tue 2.2 2.21 ### ### 28.1 28.1 0.0
2009-May-18 Mon 2.24 2.25 ### ### ### ### 0.0
2009-May-15 Fri 2.2 2.27 2.2 2.25 2,669,455 ### ### ### ###
2009-May-14 Thu 2.2 2.23 ### ### 2,712,350 3,024,270 ### ### 0.0
2009-May-13 Wed 2.26 ### 2.25 2.25 2,278,144 ### ### ### ###
2009-May-12 Tue ### ### 2.23 2.26 2,010,475 2,241,679 ### ### ###
2009-May-11 Mon ### 2.41 ### ### 26.0 26.0 0.0
2009-May-08 Fri 2.24 ### 2.2 ### ### ### 0.0
2009-May-07 Thu 2.21 2.24 ### 2.23 ### ### ###
2009-May-06 Wed ### 2.24 ### ### 198,684,426 222,526,557 ### ### 0.0
2009-May-05 Tue 2.2 ### ### ### 3,024,143 0 86.7 86.7 0.0
2009-May-04 Mon ### 2.29 ### ### 1,888,029 ### ### ### 0.0
2009-May-01 Fri ### ### ### ### 24.5 24.5 0.0
2009-Apr-30 Thu 1.985 ### ### ### 4,091,343 0 90.4 90.4 0.0
2009-Apr-29 Wed ### ### ### ### 1,004,544 0 ### ### 0.0
2009-Apr-28 Tue ### ### ### ### 1,098,621 0 ### ### 0.0
2009-Apr-27 Mon 1.925 ### ### ### 84.5 84.5 0.0
2009-Apr-24 Fri ### ### 1.885 ### 1,244,423 ### 77.1 77.1 0.0
2009-Apr-23 Thu ### ### 1.88 1.88 ### ### 0.1
2009-Apr-22 Wed ### ### ### ### 2,510,527 0 29.5 29.5 0.0
2009-Apr-21 Tue ### ### ### 1.985 1,660,674 0 29.0 29.0 ###
2009-Apr-20 Mon ### ### ### ### ### ### 0.0
2009-Apr-17 Fri ### ### ### ### 2,849,628 0 69.5 69.5 0.0
2009-Apr-16 Thu ### ### ### ### 65.3 65.3 0.0
2009-Apr-15 Wed ### ### ### ### 4,148,589 0 65.2 65.2 0.0
2009-Apr-14 Tue ### ### ### ### 3,664,674 0 86.8 86.8 0.0
2009-Apr-09 Thu ### ### 1.84 ### 7,647,355 ### 63.8 63.8 0.0
2009-Apr-08 Wed ### ### ### ### 0 0.0
2009-Apr-07 Tue ### ### ### ### ### ### 0.0
2009-Apr-06 Mon ### ### ### ### 755,920 0 82.7 82.7 0.0
2009-Apr-03 Fri ### ### 1.975 ### 469,156 ### 67.3 67.3 0.0
2009-Apr-02 Thu ### ### ### ### 863,279 0 ### ### 0.0
2009-Apr-01 Wed ### 1.955 1.89 ### 25.2 25.2 0.0
2009-Mar-31 Tue ### ### 1.925 1.955 25.9 25.9 ###
2009-Mar-30 Mon ### ### 2 2 1,204,084 1,204,084 24.7 24.7 0.1
2009-Mar-27 Fri ### ### 1.945 ### ### ### 0.0
2009-Mar-26 Thu ### ### ### ### ### ### 0.0
2009-Mar-25 Wed ### ### 1.885 ### 69.4 69.4 0.0
2009-Mar-24 Tue ### ### 1.89 ### 27.4 27.4 0.0
2009-Mar-23 Mon 1.855 1.89 1.84 1.89 ### ### ###
2009-Mar-20 Fri ### ### 1.88 1.88 ### ### 0.1
2009-Mar-19 Thu 1.86 ### 1.855 ### 80.1 80.1 0.0
2009-Mar-18 Wed 1.84 1.88 ### 1.85 2,503,577 ### 73.8 73.8 0.1
2009-Mar-17 Tue ### 1.785 ### 1.775 ### ### ###
2009-Mar-16 Mon 1.7 1.71 1.645 1.7 64.2 64.2 ###
2009-Mar-13 Fri ### ### ### ### ### ### 0.0
2009-Mar-12 Thu 1.53 1.585 ### 1.57 ### ### 0.1
2009-Mar-11 Wed 1.48 ### 1.47 ### 86.9 86.9 0.0
2009-Mar-10 Tue 1.45 ### 1.445 1.45 1,709,688 1,235,249 72.9 72.9 ###
2009-Mar-09 Mon ### 1.52 1.45 1.5 544,529 808,625 ### ### 0.1
2009-Mar-06 Fri 1.58 1.58 ### 1.545 1,250,573 987,952 ### ### ###
2009-Mar-05 Thu ### 1.645 1.585 1.585 1,192,528 ### 25.4 25.4 ###
2009-Mar-04 Wed ### ### 1.58 ### 28.1 28.1 0.0
2009-Mar-03 Tue 1.73 1.75 ### 1.71 ### ### 0.1
2009-Mar-02 Mon 1.725 1.745 ### 1.73 1,012,675 883,558 80.5 80.5 ###
2009-Feb-27 Fri 1.75 1.76 1.725 1.725 1,147,871 ### 22.0 22.0 ###
2009-Feb-26 Thu 1.755 1.785 1.75 1.755 ### ### 0.1
2009-Feb-25 Wed 1.725 1.785 1.72 1.74 80.6 80.6 0.1
2009-Feb-24 Tue 1.7 1.725 ### 1.7 ### ### ###
2009-Feb-23 Mon ### 1.73 ### 1.71 638,447 552,256 ### ### 0.1
2009-Feb-20 Fri ### ### ### 1.7 2,951,877 0 89.6 89.6 ###
2009-Feb-19 Thu ### 1.73 1.645 ### 16.7 16.7 0.0
2009-Feb-18 Wed ### ### ### ### 677,759 0 ### ### 0.0
2009-Feb-17 Tue 1.7 1.76 ### ### 1,239,127 ### ### ### 0.0
2009-Feb-16 Mon 1.675 1.7 ### ### 75.7 75.7 0.0
2009-Feb-13 Fri 1.7 1.72 1.675 1.7 63.1 63.1 ###
2009-Feb-12 Thu ### 1.7 ### ### ### ### 0.0
2009-Feb-11 Wed ### ### ### ### 1,526,484 0 16.9 16.9 0.0
2009-Feb-10 Tue ### ### ### ### ### ### 0.0
2009-Feb-09 Mon ### ### ### ### ### ### 0.0
2009-Feb-06 Fri ### ### ### ### 710,880 0 6.7 6.7 0.0
2009-Feb-05 Thu 1.7 1.72 ### ### 33.0 33.0 0.0
2009-Feb-04 Wed 1.75 1.785 1.675 ### 1,071,155 ### 20.9 20.9 0.0
2009-Feb-03 Tue 1.72 1.79 1.7 1.71 32.9 32.9 0.1
2009-Feb-02 Mon 1.7 1.73 1.675 1.7 72.2 72.2 ###
2009-Jan-30 Fri 1.75 1.75 1.645 1.7 15.7 15.7 ###
2009-Jan-29 Thu 1.86 1.86 1.73 1.755 ### ### 0.1
2009-Jan-28 Wed 1.88 1.88 1.79 1.81 884,022 1,622,180 14.7 14.7 ###
2009-Jan-27 Tue ### ### 1.855 ### ### ### 0.0
2009-Jan-23 Fri 1.975 1.975 1.87 1.87 16.1 16.1 ###
2009-Jan-22 Thu ### ### 1.885 ### 86.6 86.6 0.0
2009-Jan-21 Wed 1.8 ### ### 1.89 1,188,721 0 ### ### ###
2009-Jan-20 Tue 1.87 ### 1.81 ### 1,643,974 ### ### ### 0.0
2009-Jan-19 Mon 1.955 2 1.87 ### 28.7 28.7 0.0
2009-Jan-16 Fri ### ### ### ### 878,122 0 13.4 13.4 0.0
2009-Jan-15 Thu ### ### 2 ### 959,823 959,823 41.0 41.0 0.0
2009-Jan-14 Wed ### ### ### ### ### ### 0.0
2009-Jan-13 Tue ### ### ### ### 25.0 25.0 0.0
2009-Jan-12 Mon ### ### ### ### 615,926 0 30.8 30.8 0.0
2009-Jan-09 Fri ### ### ### ### ### ### 0.0
2009-Jan-08 Thu ### ### ### ### ### ### 0.0
2009-Jan-07 Wed 2.25 2.25 ### ### 1,160,385 ### ### ### 0.0
2009-Jan-06 Tue ### 2.41 ### 2.2 1,562,559 1,882,883 66.8 66.8 0.2
2009-Jan-05 Mon ### ### ### ### 735,489 0 80.6 80.6 0.0
2009-Jan-02 Fri ### ### ### ### 14.2 14.2 0.0
2008-Dec-31 Wed ### ### ### ### 88.9 88.9 0.0
2008-Dec-30 Tue ### 1.985 ### 1.975 ### ### ###
2008-Dec-29 Mon ### 1.985 1.87 ### 81.8 81.8 0.0
2008-Dec-24 Wed 1.81 1.88 1.81 1.88 85.3 85.3 0.1
2008-Dec-23 Tue 1.83 1.87 1.81 1.82 ### ### ###
2008-Dec-22 Mon 1.88 ### 1.775 1.84 27.3 27.3 ###
2008-Dec-19 Fri ### ### 1.85 ### 762,345 ### ### ### 0.0
2008-Dec-18 Thu 1.76 1.985 1.76 1.985 96.7 96.7 ###
2008-Dec-17 Wed ### 2 1.875 1.89 12.7 12.7 ###
2008-Dec-16 Tue ### ### 1.955 ### 1,702,653 1,664,343 15.6 15.6 0.0
2008-Dec-15 Mon 1.925 ### ### ### 1,594,185 0 93.0 93.0 0.0
2008-Dec-12 Fri ### 1.945 1.825 1.885 1,369,271 2,581,075 ### ### 0.1
2008-Dec-11 Thu ### ### ### ### 30.6 30.6 0.0
2008-Dec-10 Wed 2 ### ### ### 2,414,975 0 25.7 25.7 0.0
2008-Dec-09 Tue ### 1.985 1.89 ### 33.5 33.5 0.0
2008-Dec-08 Mon ### ### 1.89 ### ### ### 0.0
2008-Dec-05 Fri 1.8 ### 1.8 ### 92.3 92.3 0.0
2008-Dec-04 Thu 2 2 1.76 1.81 ### ### ###
2008-Dec-03 Wed ### 2 1.955 ### 1,693,550 ### 80.1 80.1 0.0
2008-Dec-02 Tue ### ### ### ### 922,424 0 78.9 78.9 0.0
2008-Dec-01 Mon ### 2 1.955 ### 74.1 74.1 0.0
2008-Nov-28 Fri ### ### ### 1.975 ### ### ###
2008-Nov-27 Thu ### 2 ### ### ### ### 0.0
2008-Nov-26 Wed ### ### ### ### ### ### 0.0
2008-Nov-25 Tue 2 ### ### ### 1,281,875 0 ### ### 0.0
2008-Nov-24 Mon ### ### ### 2 1,504,623 0 19.5 19.5 0.1
2008-Nov-21 Fri ### 2 ### 1.985 84.7 84.7 ###
2008-Nov-20 Thu ### ### ### ### 2,119,726 0 ### ### 0.0
2008-Nov-19 Wed 2 ### 1.985 ### 87.2 87.2 0.0
2008-Nov-18 Tue ### ### 1.925 2 91.0 91.0 0.1
2008-Nov-17 Mon ### ### ### ### ### ### 0.0
2008-Nov-14 Fri 2.2 2.21 ### ### 2,174,826 2,403,182 ### ### 0.0
2008-Nov-13 Thu ### ### ### ### 1,701,026 0 44.0 44.0 0.0
2008-Nov-12 Wed ### 2.28 ### ### 1,157,541 ### 74.7 74.7 0.0
2008-Nov-11 Tue 2.28 ### ### ### 1,287,857 0 ### ### 0.0
2008-Nov-10 Mon ### ### 2.27 2.29 ### ### ###
2008-Nov-07 Fri ### ### 2.27 ### 1,191,248 ### ### ### 0.0
2008-Nov-06 Thu 2.5 ### 2.49 2.55 ### ### 0.2
2008-Nov-05 Wed 2.44 ### 2.42 ### 935,922 ### 89.0 89.0 0.0
2008-Nov-04 Tue 2.28 2.43 2.28 2.42 569,174 ### 90.4 90.4 0.2
2008-Nov-03 Mon 2.25 ### 2.23 ### 674,988 ### ### ### 0.0
2008-Oct-31 Fri 2.24 2.27 2.2 2.27 539,747 ### ### ### 0.2
2008-Oct-30 Thu 2.25 2.27 ### 2.23 ### ### ###
2008-Oct-29 Wed ### ### ### 2.21 ### ### 0.2
2008-Oct-28 Tue 2.24 2.24 ### ### 3,589,556 ### ### ### 0.0
2008-Oct-27 Mon ### ### ### 2.24 32.9 32.9 ###
2008-Oct-24 Fri 2.44 2.5 ### ### 44.3 44.3 0.0
2008-Oct-23 Thu 2.22 2.5 2.22 2.46 2,128,328 5,022,854 97.5 97.5 0.2
2008-Oct-22 Wed ### ### 2.4 2.4 1,246,581 ### ### ### ###
2008-Oct-21 Tue 2.8 2.83 ### ### 869,348 1,230,127 ### ### 0.0
2008-Oct-20 Mon 2.8 2.8 ### ### 19.5 19.5 0.0
2008-Oct-17 Fri ### ### 2.74 2.84 841,681 ### ### ### 0.2
2008-Oct-16 Thu ### ### 2.83 2.89 724,877 ### 47.4 47.4 ###
2008-Oct-15 Wed 2.84 ### 2.84 ### 909,026 ### 93.2 93.2 0.0
2008-Oct-14 Tue 2.85 3 2.85 3 738,380 ### ### ### 0.2
2008-Oct-13 Mon 2.8 2.87 ### 2.8 887,926 1,274,173 62.9 62.9 0.2
2008-Oct-10 Fri 2.79 2.85 ### ### 1,165,159 1,660,351 36.9 36.9 0.0
2008-Oct-09 Thu 2.81 ### 2.72 ### 90.9 90.9 0.0
2008-Oct-08 Wed ### ### 2.83 2.83 ### ### 0.2
2008-Oct-07 Tue 3 ### 2.88 ### 1,556,723 2,241,681 82.2 82.2 0.0
2008-Oct-06 Mon ### ### ### ### 376,557 0 ### ### 0.0
2008-Oct-03 Fri ### ### ### 3.29 1,230,071 0 ### ### ###
2008-Oct-02 Thu 3.2 3.2 ### ### 26.6 26.6 0.0
2008-Oct-01 Wed ### 3.22 ### 3.22 89.7 89.7 0.2
2008-Sep-30 Tue 2.82 ### 2.81 ### 90.3 90.3 0.0
2008-Sep-29 Mon ### ### ### ### ### ### 0.0
2008-Sep-26 Fri ### ### ### ### 1,981,357 0 18.8 18.8 0.0
2008-Sep-25 Thu ### ### ### ### ### ### 0.0
2008-Sep-24 Wed ### ### ### ### 1,665,081 0 24.7 24.7 0.0
2008-Sep-23 Tue ### ### ### 3.21 1,278,379 0 ### ### ###
2008-Sep-22 Mon ### 3.41 3.24 ### 1,231,086 ### 84.7 84.7 0.0
2008-Sep-19 Fri ### ### 3.22 3.29 19.2 19.2 ###
2008-Sep-18 Thu ### ### 3.2 ### ### ### 0.0
2008-Sep-17 Wed ### 3.46 ### ### 1,907,257 3,299,554 ### ### 0.0
2008-Sep-16 Tue 3.4 3.47 ### ### 2,079,173 ### 30.1 30.1 0.0
2008-Sep-15 Mon ### ### 3.46 3.51 1,231,220 ### 31.6 31.6 ###
2008-Sep-12 Fri 3.58 3.59 3.42 3.5 19.2 19.2 0.3
2008-Sep-11 Thu 3.5 ### 3.49 ### ### ### 0.0
2008-Sep-10 Wed 3.46 ### 3.46 3.59 1,216,989 ### 90.6 90.6 ###
2008-Sep-09 Tue ### ### 3.52 3.56 ### ### 0.3
2008-Sep-08 Mon 3.59 ### 3.54 ### 63.2 63.2 0.0
2008-Sep-05 Fri 3.51 3.55 3.4 3.44 20.0 20.0 0.2
2008-Sep-04 Thu ### ### 3.53 ### 34.9 34.9 0.0
2008-Sep-03 Wed ### 3.7 ### ### 1,013,470 ### 38.5 38.5 0.0
2008-Sep-02 Tue ### 3.7 ### ### 1,040,428 ### 26.7 26.7 0.0
2008-Sep-01 Mon ### ### 3.57 3.59 284,447 ### ### ### ###
2008-Aug-29 Fri ### ### 3.58 ### 63.5 63.5 0.0
2008-Aug-28 Thu 3.47 ### 3.47 3.57 84.8 84.8 0.3
2008-Aug-27 Wed 3.48 3.55 3.47 3.5 74.5 74.5 0.3
2008-Aug-26 Tue 3.5 3.5 3.44 3.46 21.2 21.2 0.2
2008-Aug-25 Mon ### 3.78 3.5 3.5 ### ### 0.3
2008-Aug-22 Fri 3.4 3.56 ### 3.56 1,098,780 1,955,828 ### ### 0.3
2008-Aug-21 Thu ### 3.43 ### 3.42 ### ### 0.2
2008-Aug-20 Wed ### 3.49 ### 3.45 740,755 ### 76.8 76.8 ###
2008-Aug-19 Tue 3.43 3.45 ### ### 32.9 32.9 0.0
2008-Aug-18 Mon 3.4 3.47 ### 3.45 880,289 ### ### ### ###
2008-Aug-15 Fri ### 3.41 ### 3.41 ### ### ###
2008-Aug-14 Thu ### 3.4 ### ### 28.9 28.9 0.0
2008-Aug-13 Wed 3.53 3.53 3.42 3.44 25.5 25.5 0.2
2008-Aug-12 Tue 3.49 3.53 3.47 3.53 ### ### 0.3
2008-Aug-11 Mon 3.54 3.55 3.46 3.49 670,385 ### ### ### ###
2008-Aug-08 Fri 3.48 3.51 3.44 3.47 1,127,152 3,916,853 ### ### 0.2
2008-Aug-07 Thu 3.51 3.56 3.51 3.52 71.5 71.5 ###
2008-Aug-06 Wed 3.55 ### 3.51 3.56 655,774 1,150,883 68.6 68.6 0.3
2008-Aug-05 Tue 3.4 3.47 3.4 3.47 1,154,856 ### 87.8 87.8 0.2
2008-Aug-04 Mon 3.52 3.52 3.48 3.51 ### ### ###
2008-Aug-01 Fri 3.51 3.51 3.44 3.48 757,621 ### ### ### 0.2
2008-Jul-31 Thu 3.51 3.54 3.49 3.5 32.3 32.3 0.3
2008-Jul-30 Wed 3.54 3.59 3.48 3.5 ### ### 0.3
2008-Jul-29 Tue 3.57 ### 3.49 3.52 677,947 ### ### ### ###
2008-Jul-28 Mon 3.55 ### 3.5 ### 636,451 1,113,789 ### ### 0.0
2008-Jul-25 Fri 3.54 ### 3.45 3.51 36.5 36.5 ###
2008-Jul-24 Thu 3.57 ### 3.54 3.55 1,217,320 2,154,656 30.7 30.7 ###
2008-Jul-23 Wed 3.55 3.59 3.5 3.53 ### ### 0.3
2008-Jul-22 Tue 3.47 3.51 3.47 3.5 662,388 ### 71.5 71.5 0.3
2008-Jul-21 Mon 3.48 3.57 3.44 3.53 ### ### 0.3
2008-Jul-18 Fri 3.5 3.5 3.4 3.42 2,884,575 9,951,783 ### ### 0.2
2008-Jul-17 Thu 3.55 3.55 3.43 3.43 1,210,359 4,224,152 ### ### 0.2
2008-Jul-16 Wed 3.55 ### 3.5 3.51 1,443,689 2,526,455 ### ### ###
2008-Jul-15 Tue 3.5 3.51 3.44 3.49 661,680 ### 47.9 47.9 ###
2008-Jul-14 Mon 3.48 3.5 3.43 3.48 1,802,742 ### 78.0 78.0 0.2
2008-Jul-11 Fri 3.54 3.57 3.49 3.53 747,841 2,639,878 31.6 31.6 0.3
2008-Jul-10 Thu 3.58 ### 3.48 3.52 28.9 28.9 ###
2008-Jul-09 Wed 3.55 ### 3.48 3.58 1,271,887 2,213,083 ### ### 0.3
2008-Jul-08 Tue 3.55 ### 3.48 3.51 1,243,988 ### ### ### ###
2008-Jul-07 Mon 3.48 ### 3.47 3.59 1,029,043 1,785,389 90.9 90.9 ###
2008-Jul-04 Fri 3.5 3.5 3.45 3.49 1,667,042 5,792,970 29.1 29.1 ###
2008-Jul-03 Thu 3.51 ### 3.42 3.47 1,875,126 ### ### ### 0.2
2008-Jul-02 Wed ### 3.72 3.54 ### 1,726,949 6,268,824 35.4 35.4 0.0
2008-Jul-01 Tue 3.76 ### 3.71 3.82 78.6 78.6 0.3
2008-Jun-30 Mon ### 3.82 ### 3.75 1,553,071 ### ### ### 0.3
2008-Jun-27 Fri 3.71 3.74 3.56 ### 1,930,070 7,044,755 26.9 26.9 0.0
2008-Jun-26 Thu 3.74 3.85 3.72 3.78 1,109,175 4,198,227 ### ### 0.3
2008-Jun-25 Wed 3.71 3.75 ### 3.7 897,321 1,682,476 39.4 39.4 0.3
2008-Jun-24 Tue 3.84 3.85 3.73 3.75 25.4 25.4 0.3
2008-Jun-23 Mon 3.8 3.86 3.74 3.86 987,289 ### 80.8 80.8 0.3
2008-Jun-20 Fri 3.74 ### 3.72 3.85 85.3 85.3 0.3
2008-Jun-19 Thu 3.79 3.83 3.74 3.75 ### ### 0.3
2008-Jun-18 Wed 3.71 3.84 ### 3.79 ### ### ###
2008-Jun-17 Tue ### 3.73 ### 3.71 1,606,220 ### ### ### ###
2008-Jun-16 Mon ### ### 3.54 ### 1,242,688 2,199,557 81.6 81.6 0.0
2008-Jun-13 Fri 3.57 ### 3.51 ### 1,541,026 ### ### ### 0.0
2008-Jun-12 Thu 3.5 ### 3.48 3.58 1,062,771 1,849,221 87.9 87.9 0.3
2008-Jun-11 Wed 3.53 ### 3.48 3.55 77.6 77.6 ###
2008-Jun-10 Tue 3.7 3.7 3.49 3.49 10.4 10.4 ###
2008-Jun-06 Fri 3.7 3.76 ### 3.71 72.9 72.9 ###
2008-Jun-05 Thu 3.71 3.73 ### ### 1,598,883 ### 42.5 42.5 0.0
2008-Jun-04 Wed 3.59 3.78 3.59 ### 1,246,846 4,594,627 83.9 83.9 0.0
2008-Jun-03 Tue 3.59 ### 3.56 ### 1,269,725 ### ### ### 0.0
2008-Jun-02 Mon 3.59 ### 3.54 ### ### ### 0.0
2008-May-30 Fri ### ### 3.58 ### ### ### 0.0
2008-May-29 Thu 3.56 ### 3.56 ### 629,446 ### ### ### 0.0
2008-May-28 Wed 3.59 ### 3.53 3.55 852,358 ### ### ### ###
2008-May-27 Tue 3.58 ### 3.53 3.53 856,572 1,511,849 ### ### 0.3
2008-May-26 Mon 3.57 ### 3.52 3.55 1,517,681 ### 40.1 40.1 ###
2008-May-23 Fri ### ### 3.56 3.57 1,368,970 ### 32.7 32.7 0.3
2008-May-22 Thu ### ### 3.54 ### 1,769,921 ### 30.5 30.5 0.0
2008-May-21 Wed ### ### ### ### ### ### 0.0
2008-May-20 Tue 3.72 3.75 ### ### 653,945 1,226,146 ### ### 0.0
2008-May-19 Mon 3.8 3.87 3.71 3.73 ### ### ###
2008-May-16 Fri 3.76 3.87 ### 3.86 928,953 1,797,524 81.9 81.9 0.3
2008-May-15 Thu ### 3.85 ### 3.72 69.6 69.6 0.3
2008-May-14 Wed ### ### 3.57 3.57 20.5 20.5 0.3
2008-May-13 Tue ### ### 3.55 ### 817,552 1,451,154 32.6 32.6 0.0
2008-May-12 Mon 3.58 ### 3.57 ### 1,066,557 ### ### ### 0.0
2008-May-09 Fri 3.57 3.57 3.49 3.57 1,032,282 3,643,955 64.2 64.2 0.3
2008-May-08 Thu 3.45 3.57 3.45 3.57 850,725 2,986,044 ### ### 0.3
2008-May-07 Wed 3.53 3.53 3.46 3.51 888,573 ### ### ### ###
2008-May-06 Tue 3.48 3.52 3.47 3.48 593,457 ### ### ### 0.2
2008-May-05 Mon 3.59 3.59 3.47 3.51 669,421 2,363,056 ### ### ###
2008-May-02 Fri 3.52 3.59 3.5 3.59 338,970 1,201,648 ### ### ###
2008-May-01 Thu 3.46 3.51 3.42 3.5 380,720 ### 74.4 74.4 0.3
2008-Apr-30 Wed 3.51 3.53 3.47 3.47 23.5 23.5 0.2
2008-Apr-29 Tue 3.5 3.52 3.47 3.51 383,345 ### 71.7 71.7 ###
2008-Apr-28 Mon 3.48 3.53 3.46 3.51 ### ### ###
2008-Apr-24 Thu 3.59 ### 3.41 3.43 922,258 1,572,449 ### ### 0.2
2008-Apr-23 Wed 3.48 ### 3.42 ### 676,777 1,157,288 ### ### 0.0
2008-Apr-22 Tue 3.46 3.49 ### 3.47 708,473 1,236,285 ### ### 0.2
2008-Apr-21 Mon 3.44 3.5 ### 3.44 66.6 66.6 0.2
2008-Apr-18 Fri 3.46 3.48 ### ### 18.4 18.4 0.0
2008-Apr-17 Thu ### ### ### 3.41 ### ### ###
2008-Apr-16 Wed 3.57 3.59 3.42 3.46 11.7 11.7 0.2
2008-Apr-15 Tue 3.43 ### 3.41 3.54 1,531,554 ### ### ### 0.3
2008-Apr-14 Mon 3.43 3.46 ### ### 30.9 30.9 0.0
2008-Apr-11 Fri 3.41 3.54 ### 3.43 74.0 74.0 0.2
2008-Apr-10 Thu 3.55 3.58 ### ### 10.6 10.6 0.0
2008-Apr-09 Wed ### ### 3.56 3.58 21.0 21.0 0.3
2008-Apr-08 Tue ### 3.72 ### ### 539,951 ### ### ### 0.0
2008-Apr-07 Mon ### 3.74 ### 3.72 ### ### 0.3
2008-Apr-04 Fri ### ### 3.55 ### 1,296,649 2,301,551 70.3 70.3 0.0
2008-Apr-03 Thu 3.5 3.59 3.43 3.54 963,145 ### ### ### 0.3
2008-Apr-02 Wed 3.44 3.55 3.43 3.52 1,021,024 3,563,373 85.4 85.4 ###
2008-Apr-01 Tue ### 3.41 ### 3.4 ### ### 0.2
2008-Mar-31 Mon ### 3.41 ### 3.41 1,211,246 2,065,174 ### ### ###
2008-Mar-28 Fri ### 3.42 ### 3.41 81.3 81.3 ###
2008-Mar-27 Thu ### ### 3.27 ### 762,386 ### 26.6 26.6 0.0
2008-Mar-26 Wed ### ### 3.27 ### 888,248 1,452,285 66.6 66.6 0.0
2008-Mar-25 Tue 3.29 ### 3.27 ### 67.1 67.1 0.0
2008-Mar-20 Thu 3.25 ### ### ### ### ### 0.0
2008-Mar-19 Wed ### ### 3.26 ### 1,573,072 ### 69.1 69.1 0.0
2008-Mar-18 Tue ### ### ### 3.23 1,978,942 0 79.0 79.0 ###
2008-Mar-17 Mon 3.23 3.27 ### ### ### ### 0.0
2008-Mar-14 Fri ### ### 3.23 3.26 23.8 23.8 0.2
2008-Mar-13 Thu ### ### 3.22 3.26 922,354 1,484,989 ### ### 0.2
2008-Mar-12 Wed ### ### ### ### 31.1 31.1 0.0
2008-Mar-11 Tue ### ### 3.26 3.29 ### ### ###
2008-Mar-10 Mon 3.25 ### 3.25 ### 868,855 1,411,889 ### ### 0.0
2008-Mar-07 Fri ### 3.4 3.24 3.24 972,943 3,230,170 16.8 16.8 ###
2008-Mar-06 Thu 3.26 3.43 ### ### 1,632,124 ### ### ### 0.0
2008-Mar-05 Wed 3.47 3.48 3.26 ### 913,455 3,078,343 ### ### 0.0
2008-Mar-04 Tue 3.43 3.52 ### 3.46 1,305,086 2,296,951 81.6 81.6 0.2
2008-Mar-03 Mon 3.54 3.54 ### ### 835,927 ### ### ### 0.0
2008-Feb-29 Fri 3.53 3.59 3.48 3.55 820,772 2,901,429 ### ### ###
2008-Feb-28 Thu 3.54 ### 3.52 3.52 ### ### ###
2008-Feb-27 Wed 3.46 3.59 3.46 3.59 86.6 86.6 ###
2008-Feb-26 Tue ### ### 3.43 3.46 915,847 1,570,677 11.8 11.8 0.2
2008-Feb-25 Mon ### ### 3.45 3.53 596,880 ### ### ### 0.3
2008-Feb-22 Fri 3.51 ### 3.45 ### 81.6 81.6 0.0
2008-Feb-21 Thu 3.52 ### 3.41 3.56 76.4 76.4 0.3
2008-Feb-20 Wed 3.47 3.49 3.2 ### 26.3 26.3 0.0
2008-Feb-19 Tue 3.46 3.52 3.43 3.52 692,975 2,408,088 ### ### ###
2008-Feb-18 Mon 3.29 3.58 3.29 ### 886,240 ### ### ### 0.0
2008-Feb-15 Fri 3.24 ### 3.22 3.25 363,473 ### 71.5 71.5 0.2
2008-Feb-14 Thu ### ### ### ### ### ### 0.0
2008-Feb-13 Wed ### 3.41 ### ### ### ### 0.0
2008-Feb-12 Tue 3.44 3.47 ### 3.4 ### ### 0.2
2008-Feb-11 Mon ### 3.43 ### ### 655,651 1,124,441 ### ### 0.0
2008-Feb-08 Fri ### 3.42 ### ### 767,187 1,311,889 ### ### 0.0
2008-Feb-07 Thu 3.42 3.45 ### 3.42 706,387 ### ### ### 0.2
2008-Feb-06 Wed 3.46 3.5 3.42 3.43 ### ### 0.2
2008-Feb-05 Tue 3.53 3.56 3.47 3.5 ### ### 0.3
2008-Feb-04 Mon ### 3.75 3.53 ### 30.9 30.9 0.0
2008-Feb-01 Fri 3.51 ### 3.48 ### 1,652,174 2,874,782 77.0 77.0 0.0
2008-Jan-31 Thu 3.53 3.53 3.43 3.52 1,415,954 ### 36.2 36.2 ###
2008-Jan-30 Wed 3.55 3.85 3.51 3.51 ### ### ###
2008-Jan-29 Tue 3.54 ### 3.43 3.51 40.7 40.7 ###
2008-Jan-25 Fri 3.4 3.71 ### 3.46 56.0 56.0 0.2
2008-Jan-24 Thu 3.28 3.45 3.26 3.42 ### ### 0.2
2008-Jan-23 Wed 3.27 ### ### 3.28 58.6 58.6 0.2
2008-Jan-22 Tue 3.26 ### ### ### 41.0 41.0 0.0
2008-Jan-21 Mon ### ### 3.25 ### 1,251,582 2,033,820 51.4 51.4 0.0
2008-Jan-18 Fri ### ### 3.29 ### ### ### 0.0
2008-Jan-17 Thu 3.51 3.51 ### 3.43 22.2 22.2 0.2
2008-Jan-16 Wed 3.41 3.41 ### ### 39.6 39.6 0.0
2008-Jan-15 Tue 3.52 3.53 3.43 3.44 744,987 2,592,554 ### ### 0.2
2008-Jan-14 Mon 3.41 3.51 3.41 3.51 ### ### ###
2008-Jan-11 Fri ### 3.46 ### 3.41 503,523 ### 82.4 82.4 ###
2008-Jan-10 Thu ### 3.41 ### ### ### ### 0.0
2008-Jan-09 Wed 3.41 3.42 ### ### 27.1 27.1 0.0
2008-Jan-08 Tue 3.42 3.46 ### 3.43 77.2 77.2 0.2
2008-Jan-07 Mon 3.45 3.48 ### 3.42 37.5 37.5 0.2
2008-Jan-04 Fri 3.54 3.54 3.46 3.49 1,063,258 ### ### ### ###
2008-Jan-03 Thu 3.48 3.51 3.4 3.5 612,979 2,117,842 ### ### 0.3
2008-Jan-02 Wed 3.52 3.55 3.47 3.5 271,022 951,287 ### ### 0.3
2007-Dec-31 Mon 3.55 3.55 3.47 3.48 ### ### 0.2
2007-Dec-28 Fri 3.57 3.57 3.43 3.5 378,273 1,323,955 14.2 14.2 0.3
2007-Dec-27 Thu 3.53 3.57 3.48 3.57 75.0 75.0 0.3
2007-Dec-24 Mon ### ### 3.5 3.54 ### ### 0.3
2007-Dec-21 Fri 3.52 ### 3.51 3.54 467,585 ### 67.8 67.8 0.3
2007-Dec-20 Thu 3.47 ### 3.46 3.57 3,482,186 6,024,181 87.4 87.4 0.3
2007-Dec-19 Wed 3.41 3.46 ### 3.43 1,546,553 ### 71.2 71.2 0.2
2007-Dec-18 Tue ### 3.41 ### ### 2,291,645 3,907,254 ### ### 0.0
2007-Dec-17 Mon 3.5 3.55 3.4 3.43 3,043,975 ### 48.8 48.8 0.2
2007-Dec-14 Fri ### ### 3.5 3.54 14.0 14.0 0.3
2007-Dec-13 Thu 3.79 3.8 3.55 ### 3,319,852 12,200,456 ### ### 0.0
2007-Dec-12 Wed 3.85 3.85 3.73 3.75 1,017,879 ### 12.2 12.2 0.3
2007-Dec-11 Tue 3.88 ### 3.79 3.88 971,620 ### 68.4 68.4 0.3
2007-Dec-10 Mon 3.77 3.85 3.76 3.85 472,158 ### 86.2 86.2 0.3
2007-Dec-07 Fri ### 3.77 ### 3.76 ### ### 0.3
2007-Dec-06 Thu ### 3.74 ### ### ### ### 0.0
2007-Dec-05 Wed ### ### ### ### ### ### 0.0
2007-Dec-04 Tue 3.55 3.74 3.55 ### ### ### 0.0
2007-Dec-03 Mon ### ### 3.57 3.58 286,948 ### 24.8 24.8 0.3
2007-Nov-30 Fri 3.58 ### 3.52 ### ### ### 0.0
2007-Nov-29 Thu 3.57 ### 3.51 3.53 29.8 29.8 0.3
2007-Nov-28 Wed ### ### 3.45 3.56 19.2 19.2 0.3
2007-Nov-27 Tue 3.52 ### 3.52 ### 419,870 738,971 ### ### 0.0
2007-Nov-26 Mon 3.53 ### 3.49 ### ### ### 0.0
2007-Nov-23 Fri 3.47 3.5 3.45 3.46 795,125 2,763,059 35.4 35.4 0.2
2007-Nov-22 Thu 3.45 3.53 3.43 3.47 ### ### 0.2
2007-Nov-21 Wed 3.51 3.51 3.41 3.45 1,262,489 ### 28.7 28.7 ###
2007-Nov-20 Tue 3.55 3.58 3.45 3.45 1,369,445 ### ### ### ###
2007-Nov-19 Mon 3.57 ### 3.53 ### 75.1 75.1 0.0
2007-Nov-16 Fri 3.53 3.55 3.48 3.52 34.9 34.9 ###
2007-Nov-15 Thu 3.49 3.58 3.41 3.51 1,591,749 ### 72.5 72.5 ###
2007-Nov-14 Wed 3.55 3.56 3.44 3.45 1,762,489 ### 14.3 14.3 ###
2007-Nov-13 Tue 3.46 3.58 3.43 3.5 77.2 77.2 0.3
2007-Nov-12 Mon 3.41 3.51 ### ### 925,778 1,624,740 44.2 44.2 0.0
2007-Nov-09 Fri 3.5 3.56 3.4 3.45 ### ### ###
2007-Nov-08 Thu ### ### 3.46 3.5 1,048,586 1,814,053 ### ### 0.3
2007-Nov-07 Wed ### ### 3.56 ### 72.0 72.0 0.0
2007-Nov-06 Tue 3.7 3.7 3.51 3.59 909,852 ### 9.9 9.9 ###
2007-Nov-05 Mon 3.73 3.73 ### ### 26.8 26.8 0.0
2007-Nov-02 Fri ### 3.78 ### 3.73 ### ### ###
2007-Nov-01 Thu 3.75 3.82 3.74 3.79 1,148,986 ### ### ### ###
2007-Oct-31 Wed 3.74 3.8 ### ### 18.9 18.9 0.0
2007-Oct-30 Tue ### 3.74 ### 3.73 83.7 83.7 ###
2007-Oct-29 Mon ### 3.7 ### ### 2,575,275 4,764,258 33.3 33.3 0.0
2007-Oct-26 Fri 3.76 3.76 ### ### 975,125 ### 18.4 18.4 0.0
2007-Oct-25 Thu 3.73 3.81 3.73 3.76 76.0 76.0 0.3
2007-Oct-24 Wed 3.78 3.81 3.72 3.72 334,879 ### ### ### 0.3
2007-Oct-23 Tue 3.81 3.83 3.7 3.78 504,080 ### ### ### 0.3
2007-Oct-22 Mon 3.8 3.83 3.77 3.79 ### ### ###
2007-Oct-19 Fri ### ### 3.8 3.87 ### ### ###
2007-Oct-18 Thu ### ### ### ### 69.0 69.0 0.0
2007-Oct-17 Wed ### ### 3.85 3.88 ### ### 0.3
2007-Oct-16 Tue 3.82 3.88 3.82 3.85 823,688 ### 73.8 73.8 0.3
2007-Oct-15 Mon 3.82 3.89 3.78 3.89 410,887 1,575,751 ### ### 0.3
2007-Oct-12 Fri 3.83 3.85 3.75 3.83 ### ### ###
2007-Oct-11 Thu ### ### 3.89 ### 1,204,528 ### ### ### 0.0
2007-Oct-10 Wed ### ### 3.88 ### 33.5 33.5 0.0
2007-Oct-09 Tue 3.86 ### 3.85 3.87 67.4 67.4 ###
2007-Oct-08 Mon 3.88 3.89 3.84 3.87 ### ### ###
2007-Oct-05 Fri 3.86 3.89 3.82 3.86 869,177 3,350,677 62.8 62.8 0.3
2007-Oct-04 Thu 3.75 3.89 3.75 3.83 981,840 3,750,628 87.1 87.1 ###
2007-Oct-03 Wed ### ### 3.78 3.79 613,775 ### 16.8 16.8 ###
2007-Oct-02 Tue 3.86 ### 3.84 3.89 1,321,674 ### ### ### 0.3
2007-Oct-01 Mon ### ### ### ### 320,773 0 ### ### 0.0
2007-Sep-28 Fri ### ### ### ### ### ### 0.0
2007-Sep-27 Thu ### ### ### ### ### ### 0.0
2007-Sep-26 Wed ### 4 3.88 ### ### ### 0.0
2007-Sep-25 Tue ### ### 3.83 ### 1,683,773 3,224,425 30.0 30.0 0.0
2007-Sep-24 Mon 3.88 ### 3.85 ### ### ### 0.0
2007-Sep-21 Fri ### ### 3.82 3.83 15.5 15.5 ###
2007-Sep-20 Thu 3.85 ### 3.8 ### ### ### 0.0
2007-Sep-19 Wed ### 3.81 ### 3.75 1,275,640 ### 84.6 84.6 0.3
2007-Sep-18 Tue ### ### 3.59 ### 1,656,341 ### ### ### 0.0
2007-Sep-17 Mon 3.7 3.7 ### ### ### ### 0.0
2007-Sep-14 Fri ### ### ### ### 660,479 0 ### ### 0.0
2007-Sep-13 Thu ### ### 3.57 ### ### ### 0.0
2007-Sep-12 Wed 3.71 3.71 ### ### 758,850 ### 24.7 24.7 0.0
2007-Sep-11 Tue ### 3.7 3.58 ### 80.0 80.0 0.0
2007-Sep-10 Mon ### ### 3.58 3.58 410,688 ### 28.8 28.8 0.3
2007-Sep-07 Fri ### ### ### ### 27.1 27.1 0.0
2007-Sep-06 Thu ### 3.73 3.59 ### 1,158,750 4,241,025 23.4 23.4 0.0
2007-Sep-05 Wed 3.76 3.89 3.7 3.74 ### ### 0.3
2007-Sep-04 Tue ### 3.76 ### 3.72 80.6 80.6 0.3
2007-Sep-03 Mon ### ### ### ### ### ### 0.0
2007-Aug-31 Fri 3.56 ### 3.54 3.59 ### ### ###
2007-Aug-30 Thu 3.59 ### 3.5 3.54 2,092,725 ### 26.7 26.7 0.3
2007-Aug-29 Wed 3.53 3.58 ### 3.5 814,344 1,457,675 24.2 24.2 0.3
2007-Aug-28 Tue 3.5 3.58 3.49 3.53 1,464,984 ### 71.9 71.9 0.3
2007-Aug-27 Mon 3.4 3.59 3.4 3.49 82.5 82.5 ###
2007-Aug-24 Fri ### 3.4 ### ### ### ### 0.0
2007-Aug-23 Thu ### 3.47 3.27 ### 1,721,627 5,801,882 18.5 18.5 0.0
2007-Aug-22 Wed 3.2 ### ### ### 1,616,553 0 83.5 83.5 0.0
2007-Aug-21 Tue 3.2 3.2 ### 3.2 62.6 62.6 0.2
2007-Aug-20 Mon 3.2 3.22 ### 3.2 940,477 ### ### ### 0.2
2007-Aug-17 Fri ### 3.24 ### 3.2 1,082,857 1,754,228 ### ### 0.2
2007-Aug-16 Thu 3.25 3.27 ### ### ### ### 0.0
2007-Aug-15 Wed ### 3.23 ### ### 792,626 ### 89.5 89.5 0.0
2007-Aug-14 Tue 3.26 3.29 3.23 3.26 77.9 77.9 0.2
2007-Aug-13 Mon 3.25 ### 3.21 ### 722,389 ### ### ### 0.0
2007-Aug-10 Fri ### ### ### ### 1,659,125 0 ### ### 0.0
2007-Aug-09 Thu 3.43 3.44 ### 3.41 ### ### ###
2007-Aug-08 Wed ### 3.49 ### 3.42 617,076 ### 78.2 78.2 0.2
2007-Aug-07 Tue 3.29 ### 3.24 ### ### ### 0.0
2007-Aug-06 Mon ### ### 3.21 3.21 ### ### ###
2007-Aug-03 Fri ### ### 3.25 ### 343,378 557,989 ### ### 0.0
2007-Aug-02 Thu ### ### 3.21 ### ### ### 0.0
2007-Aug-01 Wed ### ### ### 3.25 95.2 95.2 0.2
2007-Jul-31 Tue 3.2 ### ### ### ### ### 0.0
2007-Jul-30 Mon ### 3.26 ### 3.2 72.9 72.9 0.2
2007-Jul-27 Fri 3.29 ### ### ### ### ### 0.0
2007-Jul-26 Thu ### ### 3.28 ### 80.5 80.5 0.0
2007-Jul-25 Wed 3.44 3.44 3.27 ### 9.9 9.9 0.0
2007-Jul-24 Tue 3.45 3.48 3.43 3.44 525,082 1,814,158 ### ### 0.2
2007-Jul-23 Mon 3.51 3.52 3.43 3.45 510,078 1,772,521 ### ### ###
2007-Jul-20 Fri 3.55 3.55 3.46 3.53 624,340 ### ### ### 0.3
2007-Jul-19 Thu ### ### 3.51 3.54 513,227 ### 18.3 18.3 0.3
2007-Jul-18 Wed ### ### 3.52 3.56 490,541 863,352 26.4 26.4 0.3
2007-Jul-17 Tue 3.59 ### 3.54 3.59 964,724 ### 67.9 67.9 ###
2007-Jul-16 Mon ### ### 3.55 3.56 28.1 28.1 0.3
2007-Jul-13 Fri ### ### 3.56 ### ### ### 0.0
2007-Jul-12 Thu ### ### 3.56 3.58 527,778 939,444 ### ### 0.3
2007-Jul-11 Wed ### ### 3.59 ### 561,975 1,008,745 35.0 35.0 0.0
2007-Jul-10 Tue ### ### 3.59 ### 405,277 727,472 18.1 18.1 0.0
2007-Jul-09 Mon 3.58 ### 3.55 ### 86.1 86.1 0.0
2007-Jul-06 Fri 3.53 3.55 3.48 3.55 425,885 1,496,985 71.2 71.2 ###
2007-Jul-05 Thu 3.5 3.53 3.49 3.5 471,586 ### 62.1 62.1 0.3
2007-Jul-04 Wed 3.56 ### 3.51 3.52 513,379 900,980 ### ### ###
2007-Jul-03 Tue 3.54 ### 3.53 3.55 1,447,129 2,554,182 71.5 71.5 ###
2007-Jul-02 Mon ### 3.7 3.51 3.55 ### ### ###
2007-Jun-29 Fri 3.52 ### 3.51 ### ### ### 0.0
2007-Jun-28 Thu 3.52 3.57 3.52 3.54 715,823 ### 65.4 65.4 0.3
2007-Jun-27 Wed 3.53 3.59 3.5 3.51 ### ### ###
2007-Jun-26 Tue 3.58 ### 3.5 3.51 ### ### ###
2007-Jun-25 Mon 3.5 3.59 3.5 3.51 1,287,046 4,562,578 72.0 72.0 ###
2007-Jun-22 Fri 3.51 3.51 3.46 3.5 510,144 1,777,851 ### ### 0.3
2007-Jun-21 Thu 3.5 3.53 3.49 3.5 ### ### 0.3
2007-Jun-20 Wed 3.55 3.55 3.49 3.53 ### ### 0.3
2007-Jun-19 Tue 3.47 3.54 3.42 3.52 558,372 ### ### ### ###
2007-Jun-18 Mon 3.55 3.56 3.48 3.48 490,880 ### 22.8 22.8 0.2
2007-Jun-15 Fri 3.53 3.57 3.53 3.55 845,774 ### 70.7 70.7 ###
2007-Jun-14 Thu 3.54 3.55 3.45 3.51 860,745 ### 30.2 30.2 ###
2007-Jun-13 Wed 3.55 ### 3.41 3.44 13.8 13.8 0.2
2007-Jun-12 Tue ### ### 3.56 ### 1,183,749 2,107,073 ### ### 0.0
2007-Jun-08 Fri 3.58 ### 3.58 ### 1,432,959 ### ### ### 0.0
2007-Jun-07 Thu ### 3.7 3.55 ### 418,024 ### ### ### 0.0
2007-Jun-06 Wed 3.58 ### 3.53 ### 76.9 76.9 0.0
2007-Jun-05 Tue 3.58 ### 3.52 3.56 38.9 38.9 0.3
2007-Jun-04 Mon ### ### 3.58 ### ### ### 0.0
2007-Jun-01 Fri ### 3.7 ### ### 879,742 1,627,522 62.7 62.7 0.0
2007-May-31 Thu ### ### ### ### 22.1 22.1 0.0
2007-May-30 Wed 3.75 3.75 3.55 ### ### ### 0.0
2007-May-29 Tue ### 3.74 ### 3.74 88.5 88.5 0.3
2007-May-28 Mon 3.73 3.73 ### ### 302,586 564,322 17.3 17.3 0.0
2007-May-25 Fri ### 3.74 ### 3.74 338,625 633,228 79.6 79.6 0.3
2007-May-24 Thu 3.73 3.73 3.56 3.7 795,344 2,899,028 ### ### 0.3
2007-May-23 Wed 3.72 3.73 ### 3.73 ### ### ###
2007-May-22 Tue 3.71 3.72 ### 3.7 39.4 39.4 0.3
2007-May-21 Mon ### 3.72 ### 3.72 81.4 81.4 0.3
2007-May-18 Fri ### ### ### ### ### ### 0.0
2007-May-17 Thu ### ### ### ### 1,157,476 0 65.4 65.4 0.0
2007-May-16 Wed ### ### ### ### ### ### 0.0
2007-May-15 Tue 3.57 ### 3.56 ### 82.0 82.0 0.0
2007-May-14 Mon ### ### 3.56 ### 517,459 921,077 ### ### 0.0
2007-May-11 Fri 3.59 ### 3.55 ### ### ### 0.0
2007-May-10 Thu ### ### ### ### 527,725 0 ### ### 0.0
2007-May-09 Wed ### ### 3.59 ### 68.0 68.0 0.0
2007-May-08 Tue 3.73 3.73 3.53 ### ### ### 0.0
2007-May-07 Mon 3.8 3.8 3.7 3.74 ### ### 0.3
2007-May-04 Fri 3.73 3.82 3.72 3.82 ### ### 0.3
2007-May-03 Thu 3.89 3.89 3.71 3.79 12.0 12.0 ###
2007-May-02 Wed ### 3.84 ### 3.8 1,185,684 ### ### ### ###
2007-May-01 Tue 3.59 ### 3.56 ### 510,181 908,122 83.2 83.2 0.0
2007-Apr-30 Mon 3.51 3.59 3.51 3.51 ### ### ###
2007-Apr-27 Fri ### ### 3.51 3.51 ### ### ###
2007-Apr-26 Thu ### 3.71 ### ### 34.6 34.6 0.0
2007-Apr-24 Tue ### ### 3.55 ### 71.2 71.2 0.0
2007-Apr-23 Mon 3.78 3.78 3.4 ### 1,307,429 4,693,670 ### ### 0.0
2007-Apr-20 Fri 3.83 3.83 3.77 3.78 22.5 22.5 0.3
2007-Apr-19 Thu 3.8 3.89 3.75 3.81 1,357,176 ### ### ### 0.3
2007-Apr-18 Wed 3.78 3.8 3.73 3.77 1,048,385 ### ### ### ###
2007-Apr-17 Tue 3.8 3.8 ### 3.75 33.9 33.9 0.3
2007-Apr-16 Mon 3.59 3.7 3.56 ### 76.4 76.4 0.0
2007-Apr-13 Fri ### ### 3.55 3.55 731,078 ### 16.3 16.3 ###
2007-Apr-12 Thu 3.53 ### 3.48 3.59 78.2 78.2 ###
2007-Apr-11 Wed 3.71 3.72 3.52 3.54 ### ### 0.3
2007-Apr-10 Tue 3.45 3.72 3.45 3.7 585,641 2,099,522 94.4 94.4 0.3
2007-Apr-05 Thu 3.45 3.48 3.43 3.43 496,045 ### ### ### 0.2
2007-Apr-04 Wed 3.47 3.5 3.4 3.45 686,624 2,368,852 29.9 29.9 ###
2007-Apr-03 Tue ### 3.46 ### 3.42 618,970 ### 78.7 78.7 0.2
2007-Apr-02 Mon 3.46 3.46 ### ### 634,253 1,097,257 15.8 15.8 0.0
2007-Mar-30 Fri 3.5 3.5 3.42 3.43 689,372 2,385,227 14.8 14.8 0.2
2007-Mar-29 Thu 3.45 3.46 3.4 3.46 359,349 ### ### ### 0.2
2007-Mar-28 Wed ### 3.45 ### 3.43 439,076 ### 81.9 81.9 0.2
2007-Mar-27 Tue 3.51 3.51 ### 3.42 398,122 ### 13.8 13.8 0.2
2007-Mar-26 Mon 3.5 3.5 3.46 3.49 33.0 33.0 ###
2007-Mar-23 Fri 3.51 3.55 ### 3.45 ### ### ###
2007-Mar-22 Thu ### 3.57 ### 3.49 1,372,726 ### ### ### ###
2007-Mar-21 Wed ### 3.41 ### ### 549,273 ### 32.1 32.1 0.0
2007-Mar-20 Tue 3.45 3.45 ### ### 455,573 ### ### ### 0.0
2007-Mar-19 Mon 3.45 3.45 ### 3.41 24.4 24.4 ###
2007-Mar-16 Fri ### 3.46 ### 3.45 517,255 894,851 ### ### ###
2007-Mar-15 Thu ### ### ### ### 84.0 84.0 0.0
2007-Mar-14 Wed 3.29 ### 3.26 ### 639,647 1,042,624 75.3 75.3 0.0
2007-Mar-13 Tue 3.44 3.46 3.29 ### 472,686 ### 14.3 14.3 0.0
2007-Mar-12 Mon 3.29 ### 3.28 ### 514,352 ### 83.6 83.6 0.0


<< Previous 1 2 3 4 Next >>
     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 2026-04-10 14:31:28 thru 2026-04-10 14:31:29 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000