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 Tue 24-Jun-11 07:48:50 AM AEST

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

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

(AFI) AUSTRALIAN FOUNDATION INVESTMENT COMPANY LIMITED Daily Prices Page 4...

     Prev Section TOC    Company Info for AFI    Limits Next Section


Company Details for (AFI) AUSTRALIAN FOUNDATION INVESTMENT COMPANY LIMITED

Listing Code AFI
Listing Name AUSTRALIAN FOUNDATION INVESTMENT COMPANY LIMITED
GICS Sector Not Applic
ISIN Name AUSTRALIAN FOUNDAT.
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000AFI5


Maximum Price date available .. Friday 7th June 2024
Latest price with VOLUME for AFI .. Friday 7th June 2024

AFI 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 ### 18,048 0.0
MAX ### ### 98.2


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 Next >>


End of day Prices (full format),

904 Days for (AFI) AUSTRALIAN FOUNDATION INVESTMENT COMPANY LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.24
2013-Jun-27 Thu ### 5.44 5.29 ### ### ### 0.0
2013-Jun-26 Wed ### 5.47 ### ### 258,053 705,774 ### ### 0.0
2013-Jun-25 Tue ### 5.42 ### ### 26.9 26.9 0.0
2013-Jun-24 Mon 5.49 5.49 ### 5.41 194,984 ### 33.5 33.5 ###
2013-Jun-21 Fri ### 5.54 5.28 5.53 85.1 85.1 ###
2013-Jun-20 Thu 5.41 5.45 ### 5.41 330,078 ### 79.0 79.0 ###
2013-Jun-19 Wed ### 5.46 ### 5.45 261,042 712,644 79.2 79.2 ###
2013-Jun-18 Tue ### 5.43 ### ### 307,971 836,141 31.4 31.4 0.0
2013-Jun-17 Mon ### ### 5.24 ### ### ### 0.0
2013-Jun-14 Fri ### 5.41 ### ### 401,325 1,085,584 89.0 89.0 0.0
2013-Jun-13 Thu 5.22 5.25 ### ### ### ### 0.0
2013-Jun-12 Wed ### ### ### 5.25 28.0 28.0 0.4
2013-Jun-11 Tue ### ### 5.27 ### 32.1 32.1 0.0
2013-Jun-07 Fri ### 5.4 ### ### 252,759 682,449 ### ### 0.0
2013-Jun-06 Thu 5.43 5.43 ### ### ### ### 0.0
2013-Jun-05 Wed 5.5 5.53 5.46 5.47 ### ### ###
2013-Jun-04 Tue 5.48 5.55 5.46 5.51 ### ### ###
2013-Jun-03 Mon 5.44 5.5 5.41 5.48 ### ### ###
2013-May-31 Fri 5.49 5.52 5.44 5.44 237,249 1,300,124 ### ### 0.4
2013-May-30 Thu 5.57 5.57 5.43 5.49 310,471 ### 23.4 23.4 0.4
2013-May-29 Wed 5.5 5.59 5.46 5.57 ### ### 0.4
2013-May-28 Tue 5.4 5.5 ### 5.47 355,277 ### 76.3 76.3 ###
2013-May-27 Mon 5.5 5.5 ### 5.42 24.9 24.9 0.4
2013-May-24 Fri ### ### 5.47 5.5 22.3 22.3 0.4
2013-May-23 Thu 5.75 5.77 ### ### 25.8 25.8 0.0
2013-May-22 Wed 5.72 5.85 5.71 5.72 ### ### 0.4
2013-May-21 Tue 5.75 5.79 5.72 5.72 329,688 1,897,354 ### ### 0.4
2013-May-20 Mon 5.72 5.75 ### 5.72 348,050 1,000,643 75.2 75.2 0.4
2013-May-17 Fri ### 5.73 ### 5.72 ### ### 0.4
2013-May-16 Thu 5.7 5.72 ### ### ### ### 0.0
2013-May-15 Wed ### 5.71 ### ### 352,381 1,006,047 ### ### 0.0
2013-May-14 Tue ### ### ### ### 71.4 71.4 0.0
2013-May-13 Mon ### ### ### ### 79.3 79.3 0.0
2013-May-10 Fri ### ### ### ### 19.0 19.0 0.0
2013-May-09 Thu ### ### ### ### 360,084 0 ### ### 0.0
2013-May-08 Wed ### ### 5.59 ### 248,925 695,745 63.9 63.9 0.0
2013-May-07 Tue ### ### 5.59 5.59 216,578 ### 20.5 20.5 ###
2013-May-06 Mon ### 5.7 ### ### 346,824 988,448 77.8 77.8 0.0
2013-May-03 Fri ### ### 5.56 5.57 363,426 1,010,324 ### ### 0.4
2013-May-02 Thu 5.58 ### 5.58 ### 83.6 83.6 0.0
2013-May-01 Wed 5.55 ### 5.55 ### 511,376 ### ### ### 0.0
2013-Apr-30 Tue 5.49 ### 5.46 5.58 ### ### 0.4
2013-Apr-29 Mon 5.46 5.5 5.44 5.49 76.1 76.1 0.4
2013-Apr-26 Fri 5.45 5.49 5.44 5.46 69.9 69.9 ###
2013-Apr-24 Wed 5.43 5.47 5.42 5.47 242,675 ### 69.5 69.5 ###
2013-Apr-23 Tue ### 5.45 ### 5.43 233,854 637,252 80.1 80.1 0.4
2013-Apr-22 Mon 5.4 5.4 ### ### ### ### 0.0
2013-Apr-19 Fri 5.4 5.42 ### 5.4 239,051 647,828 ### ### 0.4
2013-Apr-18 Thu ### ### ### ### 226,249 0 ### ### 0.0
2013-Apr-17 Wed 5.4 5.44 ### ### ### ### 0.0
2013-Apr-16 Tue ### 5.42 ### 5.41 ### ### ###
2013-Apr-15 Mon ### 5.42 ### ### 292,355 792,282 42.1 42.1 0.0
2013-Apr-12 Fri ### 5.42 ### ### 29.7 29.7 0.0
2013-Apr-11 Thu 5.44 5.47 ### ### 22.5 22.5 0.0
2013-Apr-10 Wed 5.44 5.49 5.43 5.45 ### ### ###
2013-Apr-09 Tue 5.44 5.47 5.43 5.43 269,951 ### 28.0 28.0 0.4
2013-Apr-08 Mon 5.48 5.48 5.42 5.42 253,879 1,383,640 24.0 24.0 0.4
2013-Apr-05 Fri 5.45 5.5 5.43 5.49 355,454 1,942,556 75.5 75.5 0.4
2013-Apr-04 Thu 5.44 5.5 5.4 5.43 ### ### 0.4
2013-Apr-03 Wed 5.46 5.52 5.45 5.45 39.6 39.6 ###
2013-Apr-02 Tue 5.47 5.49 5.45 5.45 400,074 ### ### ### ###
2013-Mar-28 Thu 5.44 5.47 5.43 5.47 76.7 76.7 ###
2013-Mar-27 Wed 5.42 5.45 5.41 5.45 422,081 ### 76.3 76.3 ###
2013-Mar-26 Tue 5.4 5.46 5.4 5.42 ### ### 0.4
2013-Mar-25 Mon ### 5.43 ### 5.4 406,681 ### 77.9 77.9 0.4
2013-Mar-22 Fri ### ### ### ### ### ### 0.0
2013-Mar-21 Thu ### ### ### ### 75.8 75.8 0.0
2013-Mar-20 Wed ### ### 5.27 ### 301,051 ### 78.9 78.9 0.0
2013-Mar-19 Tue ### ### ### ### 404,540 0 ### ### 0.0
2013-Mar-18 Mon 5.43 5.43 ### ### 284,920 773,557 ### ### 0.0
2013-Mar-15 Fri 5.4 5.45 ### 5.4 505,759 ### ### ### 0.4
2013-Mar-14 Thu 5.4 5.4 ### ### ### ### 0.0
2013-Mar-13 Wed 5.45 5.48 ### ### 21.5 21.5 0.0
2013-Mar-12 Tue 5.48 5.49 5.45 5.48 276,552 ### 78.7 78.7 ###
2013-Mar-11 Mon 5.48 5.48 5.44 5.48 198,584 ### ### ### ###
2013-Mar-08 Fri 5.44 5.47 5.42 5.46 69.8 69.8 ###
2013-Mar-07 Thu 5.43 5.46 5.42 5.45 443,184 2,410,920 ### ### ###
2013-Mar-06 Wed 5.4 5.45 ### 5.42 70.5 70.5 0.4
2013-Mar-05 Tue 5.4 5.44 ### ### 31.1 31.1 0.0
2013-Mar-04 Mon 5.41 5.45 ### ### 351,684 ### 41.2 41.2 0.0
2013-Mar-01 Fri 5.47 5.47 5.4 5.41 27.4 27.4 ###
2013-Feb-28 Thu 5.45 5.47 5.45 5.45 ### ### ###
2013-Feb-27 Wed 5.44 5.46 5.43 5.44 321,555 ### 70.5 70.5 0.4
2013-Feb-26 Tue 5.46 5.48 5.41 5.41 302,872 ### 24.6 24.6 ###
2013-Feb-25 Mon 5.46 5.5 5.46 5.49 73.9 73.9 0.4
2013-Feb-22 Fri 5.46 5.51 5.41 5.46 420,475 ### 62.0 62.0 ###
2013-Feb-21 Thu 5.52 5.54 5.46 5.51 47.8 47.8 ###
2013-Feb-20 Wed 5.49 5.54 5.49 5.51 330,548 1,822,972 ### ### ###
2013-Feb-19 Tue 5.49 5.53 5.47 5.49 70.9 70.9 0.4
2013-Feb-18 Mon 5.46 5.54 5.46 5.49 ### ### 0.4
2013-Feb-15 Fri 5.43 5.47 5.41 5.43 ### ### 0.4
2013-Feb-14 Thu 5.4 5.48 ### 5.48 220,444 ### 80.6 80.6 ###
2013-Feb-13 Wed ### 5.42 ### ### 437,753 ### ### ### 0.0
2013-Feb-12 Tue ### 5.45 ### ### 363,641 990,921 ### ### 0.0
2013-Feb-11 Mon 5.4 5.45 ### 5.4 ### ### 0.4
2013-Feb-08 Fri 5.4 5.42 ### ### 26.0 26.0 0.0
2013-Feb-07 Thu ### 5.43 ### 5.42 ### ### 0.4
2013-Feb-06 Wed ### ### ### ### 68.6 68.6 0.0
2013-Feb-05 Tue ### ### ### ### ### ### 0.0
2013-Feb-04 Mon 5.44 5.48 5.4 5.45 544,642 2,962,852 78.8 78.8 ###
2013-Feb-01 Fri 5.45 5.46 5.42 5.42 289,185 ### 23.4 23.4 0.4
2013-Jan-31 Thu 5.45 5.47 5.41 5.41 ### ### ###
2013-Jan-30 Wed 5.43 5.48 5.42 5.43 71.1 71.1 0.4
2013-Jan-29 Tue ### 5.44 ### 5.41 488,874 ### ### ### ###
2013-Jan-25 Fri ### 5.4 ### ### 72.7 72.7 0.0
2013-Jan-24 Thu ### ### ### ### 394,125 0 29.9 29.9 0.0
2013-Jan-23 Wed ### ### ### ### ### ### 0.0
2013-Jan-22 Tue ### 5.4 ### ### ### ### 0.0
2013-Jan-21 Mon ### ### 5.29 ### 350,025 ### ### ### 0.0
2013-Jan-18 Fri 5.28 ### 5.26 5.28 464,484 ### 70.5 70.5 0.4
2013-Jan-17 Thu 5.24 5.28 5.23 5.28 79.3 79.3 0.4
2013-Jan-16 Wed 5.24 5.26 5.22 5.23 357,921 ### ### ### ###
2013-Jan-15 Tue 5.26 5.26 5.23 5.24 30.2 30.2 0.4
2013-Jan-14 Mon 5.25 5.28 5.2 5.25 71.3 71.3 0.4
2013-Jan-11 Fri ### ### 5.25 5.25 21.8 21.8 0.4
2013-Jan-10 Thu 5.21 ### 5.2 5.28 79.7 79.7 0.4
2013-Jan-09 Wed 5.24 5.24 ### ### 305,188 ### 18.6 18.6 0.0
2013-Jan-08 Tue 5.24 5.25 5.22 5.25 283,849 1,485,949 78.4 78.4 0.4
2013-Jan-07 Mon 5.2 5.25 ### 5.21 417,985 ### ### ### 0.4
2013-Jan-04 Fri 5.23 5.25 ### ### ### ### 0.0
2013-Jan-03 Thu ### 5.28 ### 5.26 332,450 ### ### ### 0.4
2013-Jan-02 Wed ### ### ### ### ### ### 0.0
2012-Dec-31 Mon ### ### ### ### 21.0 21.0 0.0
2012-Dec-28 Fri ### ### ### ### 132,422 0 ### ### 0.0
2012-Dec-27 Thu ### ### ### ### 86,446 0 79.3 79.3 0.0
2012-Dec-24 Mon ### ### ### ### 37,780 0 77.5 77.5 0.0
2012-Dec-21 Fri 5 ### ### ### 320,072 0 36.2 36.2 0.0
2012-Dec-20 Thu ### ### ### ### 487,488 0 25.0 25.0 0.0
2012-Dec-19 Wed 5 ### 5 ### 387,981 969,952 ### ### 0.0
2012-Dec-18 Tue ### ### ### ### 266,974 0 ### ### 0.0
2012-Dec-17 Mon ### ### ### ### 270,921 0 73.1 73.1 0.0
2012-Dec-14 Fri ### 5 ### ### 288,441 ### ### ### 0.0
2012-Dec-13 Thu ### 5 ### ### 279,981 699,952 ### ### 0.0
2012-Dec-12 Wed ### ### ### ### 248,843 0 70.6 70.6 0.0
2012-Dec-11 Tue ### ### ### ### 280,073 0 73.9 73.9 0.0
2012-Dec-10 Mon 4.85 ### 4.85 ### 328,229 795,955 81.3 81.3 0.0
2012-Dec-07 Fri 4.85 ### 4.83 4.85 600,485 1,450,171 67.4 67.4 ###
2012-Dec-06 Thu 4.85 4.86 4.82 4.82 ### ### 0.3
2012-Dec-05 Wed 4.85 4.86 4.82 4.83 364,177 ### ### ### 0.3
2012-Dec-04 Tue 4.81 4.87 4.8 4.81 465,654 ### ### ### ###
2012-Dec-03 Mon 4.75 4.8 4.75 4.8 ### ### 0.3
2012-Nov-30 Fri 4.74 4.75 4.71 4.75 ### ### ###
2012-Nov-29 Thu 4.75 4.75 4.72 4.75 355,041 ### 69.2 69.2 ###
2012-Nov-28 Wed 4.76 4.76 4.74 4.75 ### ### ###
2012-Nov-27 Tue 4.76 4.78 4.74 4.75 346,556 ### ### ### ###
2012-Nov-26 Mon 4.78 4.84 4.75 4.78 324,180 1,554,443 74.2 74.2 ###
2012-Nov-23 Fri 4.73 4.78 ### 4.78 471,856 ### ### ### ###
2012-Nov-22 Thu 4.76 4.76 4.72 4.75 ### ### ###
2012-Nov-21 Wed 4.73 4.73 ### ### 325,474 769,746 24.1 24.1 0.0
2012-Nov-20 Tue ### 4.74 ### 4.74 78.1 78.1 0.3
2012-Nov-19 Mon 4.7 4.7 ### ### 24.5 24.5 0.0
2012-Nov-16 Fri 4.7 4.72 ### 4.7 194,678 459,440 ### ### 0.3
2012-Nov-15 Thu 4.72 4.74 4.7 4.7 359,851 ### ### ### 0.3
2012-Nov-14 Wed 4.76 4.77 4.73 4.73 264,347 1,255,648 ### ### 0.3
2012-Nov-13 Tue 4.79 4.79 4.75 4.76 40.5 40.5 ###
2012-Nov-12 Mon 4.75 4.8 4.75 4.79 ### ### 0.3
2012-Nov-09 Fri 4.8 4.8 4.73 4.75 ### ### ###
2012-Nov-08 Thu 4.82 4.83 4.8 4.8 315,588 1,519,556 23.5 23.5 0.3
2012-Nov-07 Wed 4.85 4.86 4.83 4.84 25.3 25.3 0.3
2012-Nov-06 Tue 4.83 4.88 4.83 4.85 143,472 696,556 ### ### ###
2012-Nov-05 Mon 4.78 4.82 4.77 4.82 179,389 860,170 79.0 79.0 0.3
2012-Nov-02 Fri 4.75 4.8 4.75 4.78 256,075 1,222,758 76.3 76.3 ###
2012-Nov-01 Thu 4.73 4.76 4.73 4.74 78.5 78.5 0.3
2012-Oct-31 Wed 4.75 4.77 4.71 4.71 357,585 1,694,952 21.8 21.8 ###
2012-Oct-30 Tue 4.78 4.8 4.7 4.72 ### ### 0.3
2012-Oct-29 Mon 4.77 4.8 4.75 4.8 79.5 79.5 0.3
2012-Oct-26 Fri 4.76 4.83 4.75 4.75 309,453 1,482,279 36.6 36.6 ###
2012-Oct-25 Thu 4.71 4.75 ### 4.75 79.9 79.9 ###
2012-Oct-24 Wed 4.72 4.72 4.7 4.7 26.9 26.9 0.3
2012-Oct-23 Tue 4.7 4.77 4.7 4.76 ### ### ###
2012-Oct-22 Mon ### 4.72 ### 4.72 ### ### 0.3
2012-Oct-19 Fri ### 4.7 ### ### 286,276 672,748 ### ### 0.0
2012-Oct-18 Thu ### ### ### ### 316,186 0 ### ### 0.0
2012-Oct-17 Wed 4.59 ### 4.58 ### ### ### 0.0
2012-Oct-16 Tue 4.58 4.59 4.55 4.56 29.5 29.5 0.3
2012-Oct-15 Mon 4.58 4.58 4.53 4.57 31.2 31.2 ###
2012-Oct-12 Fri 4.57 ### 4.55 4.58 68.8 68.8 0.3
2012-Oct-11 Thu 4.59 4.59 4.54 4.57 283,442 ### 27.2 27.2 ###
2012-Oct-10 Wed 4.58 ### 4.56 ### 193,447 441,059 72.7 72.7 0.0
2012-Oct-09 Tue 4.58 ### 4.56 ### 310,849 ### ### ### 0.0
2012-Oct-08 Mon 4.59 ### 4.56 4.57 387,586 ### 31.4 31.4 ###
2012-Oct-05 Fri 4.58 ### 4.56 4.59 ### ### 0.3
2012-Oct-04 Thu 4.53 4.56 4.52 4.54 68.0 68.0 0.3
2012-Oct-03 Wed 4.5 4.52 4.49 4.51 72.8 72.8 0.3
2012-Oct-02 Tue 4.45 4.5 4.45 4.5 ### ### ###
2012-Oct-01 Mon 4.46 4.46 4.42 4.43 ### ### ###
2012-Sep-28 Fri 4.46 4.49 4.44 4.44 242,778 ### 24.8 24.8 0.3
2012-Sep-27 Thu 4.41 4.48 4.4 4.48 239,175 ### ### ### ###
2012-Sep-26 Wed 4.4 4.44 4.4 4.44 ### ### 0.3
2012-Sep-25 Tue 4.42 4.43 4.4 4.4 252,123 1,113,123 ### ### 0.3
2012-Sep-24 Mon 4.45 4.45 4.42 4.42 ### ### 0.3
2012-Sep-21 Fri 4.48 4.49 4.44 4.45 23.3 23.3 0.3
2012-Sep-20 Thu 4.47 4.49 4.46 4.48 73.6 73.6 ###
2012-Sep-19 Wed 4.48 4.49 4.45 4.46 204,829 915,585 23.9 23.9 0.3
2012-Sep-18 Tue 4.5 4.5 4.47 4.49 191,177 857,428 ### ### ###
2012-Sep-17 Mon 4.45 4.5 4.45 4.48 ### ### ###
2012-Sep-14 Fri 4.44 4.5 4.42 4.45 65.9 65.9 0.3
2012-Sep-13 Thu 4.42 4.42 4.4 4.41 31.0 31.0 ###
2012-Sep-12 Wed ### 4.44 ### 4.42 ### ### 0.3
2012-Sep-11 Tue ### 4.42 ### ### ### ### 0.0
2012-Sep-10 Mon ### ### ### ### 271,954 0 ### ### 0.0
2012-Sep-07 Fri ### ### ### ### 32.4 32.4 0.0
2012-Sep-06 Thu ### ### ### ### ### ### 0.0
2012-Sep-05 Wed ### ### ### ### 224,877 0 38.5 38.5 0.0
2012-Sep-04 Tue ### ### ### ### 242,551 0 77.3 77.3 0.0
2012-Sep-03 Mon ### ### ### ### 76.0 76.0 0.0
2012-Aug-31 Fri ### ### ### ### 72.2 72.2 0.0
2012-Aug-30 Thu ### ### ### ### ### ### 0.0
2012-Aug-29 Wed ### ### ### ### ### ### 0.0
2012-Aug-28 Tue ### 4.4 ### ### 30.7 30.7 0.0
2012-Aug-27 Mon ### 4.42 ### ### ### ### 0.0
2012-Aug-24 Fri 4.4 4.41 ### 4.4 ### ### 0.3
2012-Aug-23 Thu ### 4.42 ### 4.4 69.8 69.8 0.3
2012-Aug-22 Wed ### 4.4 ### ### ### ### 0.0
2012-Aug-21 Tue ### 4.41 ### ### 339,276 ### ### ### 0.0
2012-Aug-20 Mon ### 4.41 ### ### ### ### 0.0
2012-Aug-17 Fri ### ### ### ### 259,726 0 ### ### 0.0
2012-Aug-16 Thu ### ### ### ### 335,051 0 ### ### 0.0
2012-Aug-15 Wed ### ### ### ### 237,054 0 33.2 33.2 0.0
2012-Aug-14 Tue ### ### ### ### ### ### 0.0
2012-Aug-13 Mon ### ### ### ### ### ### 0.0
2012-Aug-10 Fri ### ### ### ### 400,222 0 ### ### 0.0
2012-Aug-09 Thu 4.54 4.57 4.52 4.54 70.5 70.5 0.3
2012-Aug-08 Wed 4.52 4.57 4.52 4.54 380,678 1,730,181 ### ### 0.3
2012-Aug-07 Tue 4.56 4.58 4.51 4.51 373,653 1,698,252 ### ### 0.3
2012-Aug-06 Mon 4.5 4.56 4.49 4.56 85.2 85.2 0.3
2012-Aug-03 Fri 4.5 4.52 4.46 4.46 257,748 1,157,288 ### ### 0.3
2012-Aug-02 Thu 4.51 4.54 4.49 4.51 292,454 1,320,429 65.3 65.3 0.3
2012-Aug-01 Wed 4.46 4.51 4.46 4.49 ### ### ###
2012-Jul-30 Mon 4.44 4.48 4.43 4.48 ### ### ###
2012-Jul-27 Fri ### 4.42 ### 4.42 73.0 73.0 0.3
2012-Jul-26 Thu ### ### ### ### 83.0 83.0 0.0
2012-Jul-25 Wed ### ### ### ### 22.1 22.1 0.0
2012-Jul-24 Tue ### ### ### ### 27.5 27.5 0.0
2012-Jul-23 Mon ### ### 4.29 ### 298,575 640,443 90.2 90.2 0.0
2012-Jul-20 Fri ### ### 4.28 ### 257,484 ### ### ### 0.0
2012-Jul-19 Thu 4.26 ### 4.26 ### ### ### 0.0
2012-Jul-18 Wed 4.26 ### 4.24 4.24 287,557 609,620 33.2 33.2 0.3
2012-Jul-17 Tue 4.24 4.28 4.23 4.26 ### ### 0.3
2012-Jul-16 Mon 4.23 4.27 4.22 4.25 ### ### ###
2012-Jul-13 Fri ### 4.22 ### 4.22 77.5 77.5 ###
2012-Jul-12 Thu ### ### ### ### 78.1 78.1 0.0
2012-Jul-11 Wed ### 4.2 ### ### 227,241 ### ### ### 0.0
2012-Jul-10 Tue ### 4.2 ### ### 84.0 84.0 0.0
2012-Jul-09 Mon ### ### ### ### 80.0 80.0 0.0
2012-Jul-06 Fri ### 4.2 ### ### 28.2 28.2 0.0
2012-Jul-05 Thu ### ### ### ### 27.8 27.8 0.0
2012-Jul-04 Wed ### ### ### ### 473,050 0 18.6 18.6 0.0
2012-Jul-03 Tue ### 4.22 ### ### 398,627 ### ### ### 0.0
2012-Jul-02 Mon ### 4.21 ### ### ### ### 0.0
2012-Jun-29 Fri ### ### ### ### ### ### 0.0
2012-Jun-28 Thu ### ### ### ### 316,553 0 ### ### 0.0
2012-Jun-27 Wed ### 4.085 ### ### ### ### 0.0
2012-Jun-26 Tue ### ### ### ### 30.1 30.1 0.0
2012-Jun-25 Mon ### ### ### ### 420,147 0 ### ### 0.0
2012-Jun-22 Fri ### ### ### ### 538,254 0 74.9 74.9 0.0
2012-Jun-21 Thu ### ### ### ### 276,082 0 80.8 80.8 0.0
2012-Jun-20 Wed ### ### ### ### 309,057 0 78.9 78.9 0.0
2012-Jun-19 Tue ### ### ### ### 29.8 29.8 0.0
2012-Jun-18 Mon ### ### ### ### 518,884 0 ### ### 0.0
2012-Jun-15 Fri ### ### ### ### 30.7 30.7 0.0
2012-Jun-14 Thu ### ### ### ### ### ### 0.0
2012-Jun-13 Wed ### ### ### ### 313,740 0 ### ### 0.0
2012-Jun-12 Tue ### ### ### ### 195,756 0 75.9 75.9 0.0
2012-Jun-08 Fri ### ### ### ### 40.4 40.4 0.0
2012-Jun-07 Thu ### ### ### ### 28.2 28.2 0.0
2012-Jun-06 Wed ### ### ### ### 76.7 76.7 0.0
2012-Jun-05 Tue ### ### ### ### 326,570 0 ### ### 0.0
2012-Jun-04 Mon ### ### ### ### ### ### 0.0
2012-Jun-01 Fri ### ### ### ### ### ### 0.0
2012-May-31 Thu ### ### ### ### ### ### 0.0
2012-May-30 Wed ### ### ### ### ### ### 0.0
2012-May-29 Tue ### ### ### ### 312,154 0 ### ### 0.0
2012-May-28 Mon ### ### ### ### 260,154 0 67.2 67.2 0.0
2012-May-25 Fri ### ### ### ### 330,453 0 ### ### 0.0
2012-May-24 Thu ### ### ### ### 237,875 0 ### ### 0.0
2012-May-23 Wed ### ### ### ### ### ### 0.0
2012-May-22 Tue ### 4.22 ### ### ### ### 0.0
2012-May-21 Mon ### ### ### ### ### ### 0.0
2012-May-18 Fri 4.2 4.2 ### ### ### ### 0.0
2012-May-17 Thu 4.21 4.27 4.2 4.24 ### ### 0.3
2012-May-16 Wed 4.26 4.28 4.21 4.25 52.3 52.3 ###
2012-May-15 Tue 4.27 4.28 4.25 4.25 ### ### ###
2012-May-14 Mon 4.29 ### 4.28 4.29 269,873 577,528 ### ### ###
2012-May-11 Fri ### ### 4.27 4.27 18.9 18.9 ###
2012-May-10 Thu 4.29 ### 4.29 ### ### ### 0.0
2012-May-09 Wed ### ### 4.29 4.29 257,421 ### ### ### ###
2012-May-08 Tue ### ### ### ### 266,324 0 ### ### 0.0
2012-May-07 Mon ### ### ### ### 374,442 0 ### ### 0.0
2012-May-04 Fri ### 4.4 ### ### 205,922 453,028 79.1 79.1 0.0
2012-May-03 Thu ### 4.4 ### ### 236,642 ### 33.8 33.8 0.0
2012-May-02 Wed ### ### ### ### ### ### 0.0
2012-May-01 Tue ### ### ### ### ### ### 0.0
2012-Apr-30 Mon ### ### 4.29 ### 296,084 ### 77.2 77.2 0.0
2012-Apr-27 Fri 4.28 ### 4.27 4.29 354,322 756,477 75.0 75.0 ###
2012-Apr-26 Thu ### ### 4.27 4.27 ### ### ###
2012-Apr-24 Tue 4.28 ### 4.27 ### ### ### 0.0
2012-Apr-23 Mon 4.28 ### 4.28 4.28 324,040 693,445 ### ### 0.3
2012-Apr-20 Fri 4.29 ### 4.28 4.28 ### ### 0.3
2012-Apr-19 Thu 4.26 4.29 4.26 4.29 75.7 75.7 ###
2012-Apr-18 Wed 4.24 4.28 4.24 4.28 ### ### 0.3
2012-Apr-17 Tue 4.2 4.24 4.2 4.24 ### ### 0.3
2012-Apr-16 Mon 4.2 4.23 ### ### 246,477 ### 29.8 29.8 0.0
2012-Apr-13 Fri 4.22 4.22 ### 4.2 ### ### ###
2012-Apr-12 Thu 4.2 4.22 ### 4.21 68.7 68.7 ###
2012-Apr-11 Wed ### 4.2 ### 4.2 83.3 83.3 ###
2012-Apr-10 Tue 4.21 4.21 ### ### 360,754 759,387 29.7 29.7 0.0
2012-Apr-05 Thu 4.21 4.22 ### 4.21 69.9 69.9 ###
2012-Apr-04 Wed 4.21 4.23 4.2 4.22 71.5 71.5 ###
2012-Apr-03 Tue 4.2 4.25 4.2 4.23 ### ### 0.3
2012-Apr-02 Mon 4.23 4.24 ### 4.21 ### ### ###
2012-Mar-30 Fri 4.2 4.24 4.2 4.22 ### ### ###
2012-Mar-29 Thu 4.22 4.23 ### 4.2 318,641 673,925 30.6 30.6 ###
2012-Mar-28 Wed ### 4.23 ### 4.22 162,180 ### 76.0 76.0 ###
2012-Mar-27 Tue 4.22 4.24 ### ### ### ### 0.0
2012-Mar-26 Mon ### 4.21 ### 4.2 288,341 606,957 76.5 76.5 ###
2012-Mar-23 Fri ### ### ### ### 232,072 0 ### ### 0.0
2012-Mar-22 Thu ### ### ### ### 76.5 76.5 0.0
2012-Mar-21 Wed ### ### ### ### 26.0 26.0 0.0
2012-Mar-20 Tue ### ### ### ### 251,850 0 77.8 77.8 0.0
2012-Mar-19 Mon ### ### ### ### 193,559 0 ### ### 0.0
2012-Mar-16 Fri ### ### ### ### ### ### 0.0
2012-Mar-15 Thu ### ### ### ### 75.4 75.4 0.0
2012-Mar-14 Wed 4.2 4.21 ### ### 285,143 600,226 ### ### 0.0
2012-Mar-13 Tue 4.2 4.2 ### ### 20.8 20.8 0.0
2012-Mar-12 Mon ### 4.2 ### ### 159,325 334,582 32.0 32.0 0.0
2012-Mar-09 Fri ### 4.2 ### 4.2 276,776 581,229 77.3 77.3 ###
2012-Mar-08 Thu ### ### ### ### 223,983 0 ### ### 0.0
2012-Mar-07 Wed ### ### ### ### ### ### 0.0
2012-Mar-06 Tue ### ### ### ### ### ### 0.0
2012-Mar-05 Mon ### 4.2 ### ### 178,546 374,946 78.3 78.3 0.0
2012-Mar-02 Fri 4.21 4.22 ### ### 18.5 18.5 0.0
2012-Mar-01 Thu 4.2 4.24 ### ### ### ### 0.0
2012-Feb-29 Wed 4.21 4.25 4.2 4.2 264,545 ### ### ### ###
2012-Feb-28 Tue 4.23 4.25 4.2 4.22 31.1 31.1 ###
2012-Feb-27 Mon 4.26 4.28 4.22 4.23 ### ### 0.3
2012-Feb-24 Fri 4.23 4.28 4.2 4.26 249,548 1,058,083 71.7 71.7 0.3
2012-Feb-23 Thu 4.21 4.24 4.21 4.21 72.1 72.1 ###
2012-Feb-22 Wed 4.2 4.23 4.2 4.22 297,820 ### ### ### ###
2012-Feb-21 Tue 4.21 4.22 ### 4.2 25.2 25.2 ###
2012-Feb-20 Mon ### 4.22 ### 4.2 70.9 70.9 ###
2012-Feb-17 Fri ### ### ### ### ### ### 0.0
2012-Feb-16 Thu ### ### ### ### ### ### 0.0
2012-Feb-15 Wed ### 4.2 ### ### ### ### 0.0
2012-Feb-14 Tue 4.21 4.23 4.2 4.2 ### ### ###
2012-Feb-13 Mon 4.23 4.24 4.21 4.21 274,483 ### ### ### ###
2012-Feb-10 Fri 4.24 4.26 4.22 4.24 262,849 1,114,479 73.5 73.5 0.3
2012-Feb-09 Thu 4.26 4.28 4.23 4.23 282,141 ### ### ### 0.3
2012-Feb-08 Wed 4.25 4.28 4.23 4.26 328,456 1,397,580 ### ### 0.3
2012-Feb-07 Tue 4.28 4.29 4.25 4.26 29.5 29.5 0.3
2012-Feb-06 Mon 4.27 ### 4.26 4.27 353,489 ### 72.6 72.6 ###
2012-Feb-03 Fri 4.29 ### 4.23 4.25 22.8 22.8 ###
2012-Feb-02 Thu ### 4.42 ### 4.41 84.5 84.5 ###
2012-Feb-01 Wed ### ### 4.28 ### ### ### 0.0
2012-Jan-31 Tue ### ### 4.27 ### 213,880 ### 73.0 73.0 0.0
2012-Jan-30 Mon ### ### 4.29 ### 218,152 ### ### ### 0.0
2012-Jan-27 Fri 4.21 ### 4.21 4.27 ### ### ###
2012-Jan-25 Wed 4.2 4.23 ### 4.2 331,370 700,847 ### ### ###
2012-Jan-24 Tue ### 4.2 ### ### 77.9 77.9 0.0
2012-Jan-23 Mon ### ### ### ### 266,370 0 26.4 26.4 0.0
2012-Jan-20 Fri ### 4.2 ### 4.2 211,859 ### ### ### ###
2012-Jan-19 Thu ### ### ### ### 35.6 35.6 0.0
2012-Jan-18 Wed ### ### ### ### 166,220 0 70.9 70.9 0.0
2012-Jan-17 Tue ### ### ### ### ### ### 0.0
2012-Jan-16 Mon ### ### ### ### 237,172 0 31.9 31.9 0.0
2012-Jan-13 Fri ### ### ### ### 206,929 0 ### ### 0.0
2012-Jan-12 Thu ### ### ### ### 22.7 22.7 0.0
2012-Jan-11 Wed ### ### ### ### 291,645 0 ### ### 0.0
2012-Jan-10 Tue ### ### ### ### 66.5 66.5 0.0
2012-Jan-09 Mon ### ### ### ### 218,854 0 37.1 37.1 0.0
2012-Jan-06 Fri ### ### ### ### 130,052 0 78.3 78.3 0.0
2012-Jan-05 Thu ### ### ### ### 94,670 0 74.8 74.8 0.0
2012-Jan-04 Wed ### ### ### ### 66.2 66.2 0.0
2012-Jan-03 Tue ### ### ### ### ### ### 0.0
2011-Dec-30 Fri ### ### ### ### 22.1 22.1 0.0
2011-Dec-29 Thu ### ### ### ### 51,541 0 75.4 75.4 0.0
2011-Dec-28 Wed ### ### ### ### 112,244 0 32.5 32.5 0.0
2011-Dec-23 Fri ### ### ### ### 18.1 18.1 0.0
2011-Dec-22 Thu ### ### ### ### 84.6 84.6 0.0
2011-Dec-21 Wed ### ### 4 4 479,629 959,258 28.6 28.6 0.3
2011-Dec-20 Tue 4 ### ### ### 316,429 0 25.4 25.4 0.0
2011-Dec-19 Mon ### ### ### ### ### ### 0.0
2011-Dec-16 Fri ### ### ### ### ### ### 0.0
2011-Dec-15 Thu ### ### ### ### 282,628 0 29.1 29.1 0.0
2011-Dec-14 Wed ### ### ### ### 396,924 0 ### ### 0.0
2011-Dec-13 Tue ### ### ### ### 328,782 0 ### ### 0.0
2011-Dec-12 Mon ### ### ### ### 33.8 33.8 0.0
2011-Dec-09 Fri ### ### ### ### 28.1 28.1 0.0
2011-Dec-08 Thu ### ### ### ### 175,745 0 33.8 33.8 0.0
2011-Dec-07 Wed ### ### ### ### 70.5 70.5 0.0
2011-Dec-06 Tue ### ### ### ### 270,949 0 ### ### 0.0
2011-Dec-05 Mon ### ### ### ### 457,925 0 ### ### 0.0
2011-Dec-02 Fri ### ### ### ### 444,641 0 24.0 24.0 0.0
2011-Dec-01 Thu ### 4.2 ### 4.2 509,684 ### ### ### ###
2011-Nov-30 Wed ### ### ### ### 263,381 0 ### ### 0.0
2011-Nov-29 Tue ### ### ### ### ### ### 0.0
2011-Nov-28 Mon ### ### ### ### 506,178 0 80.0 80.0 0.0
2011-Nov-25 Fri ### ### ### ### ### ### 0.0
2011-Nov-24 Thu ### ### ### ### 427,624 0 29.7 29.7 0.0
2011-Nov-23 Wed ### ### ### ### 439,325 0 31.9 31.9 0.0
2011-Nov-22 Tue ### ### ### ### 520,271 0 71.3 71.3 0.0
2011-Nov-21 Mon ### 4.2 ### ### 308,022 646,846 ### ### 0.0
2011-Nov-18 Fri ### ### ### ### 283,355 0 29.2 29.2 0.0
2011-Nov-17 Thu ### ### ### ### ### ### 0.0
2011-Nov-16 Wed ### ### ### ### 40.6 40.6 0.0
2011-Nov-15 Tue ### ### ### ### 419,655 0 31.0 31.0 0.0
2011-Nov-14 Mon ### ### ### ### 285,348 0 76.6 76.6 0.0
2011-Nov-11 Fri ### ### ### ### 63.9 63.9 0.0
2011-Nov-10 Thu ### ### ### ### 307,120 0 21.6 21.6 0.0
2011-Nov-09 Wed ### ### ### ### 264,475 0 ### ### 0.0
2011-Nov-08 Tue ### ### ### ### ### ### 0.0
2011-Nov-07 Mon ### ### ### ### 31.2 31.2 0.0
2011-Nov-04 Fri ### ### ### ### ### ### 0.0
2011-Nov-03 Thu ### ### ### ### ### ### 0.0
2011-Nov-02 Wed ### ### ### ### 380,775 0 ### ### 0.0
2011-Nov-01 Tue ### ### ### ### ### ### 0.0
2011-Oct-31 Mon ### 4.22 ### 4.21 ### ### ###
2011-Oct-28 Fri 4.2 4.25 ### ### 550,151 1,169,070 34.4 34.4 0.0
2011-Oct-27 Thu ### 4.2 ### 4.2 70.3 70.3 ###
2011-Oct-26 Wed ### ### ### ### 81.4 81.4 0.0
2011-Oct-25 Tue ### ### ### ### 351,826 0 27.5 27.5 0.0
2011-Oct-24 Mon ### ### ### ### 23.5 23.5 0.0
2011-Oct-21 Fri ### ### ### ### ### ### 0.0
2011-Oct-20 Thu ### ### ### ### 35.8 35.8 0.0
2011-Oct-19 Wed ### ### ### ### 169,545 0 80.0 80.0 0.0
2011-Oct-18 Tue ### ### ### ### 82.0 82.0 0.0
2011-Oct-17 Mon ### ### ### ### ### ### 0.0
2011-Oct-14 Fri ### ### ### ### ### ### 0.0
2011-Oct-13 Thu ### ### ### ### 276,252 0 72.4 72.4 0.0
2011-Oct-12 Wed ### ### ### ### 25.4 25.4 0.0
2011-Oct-11 Tue ### ### ### ### 274,651 0 ### ### 0.0
2011-Oct-10 Mon ### ### ### ### 20.2 20.2 0.0
2011-Oct-07 Fri ### ### ### ### ### ### 0.0
2011-Oct-06 Thu 4 ### ### ### 427,671 0 ### ### 0.0
2011-Oct-05 Wed ### ### ### ### 259,026 0 76.7 76.7 0.0
2011-Oct-04 Tue 3.83 ### 3.82 3.86 297,150 567,556 76.9 76.9 0.3
2011-Oct-03 Mon 3.86 3.88 3.84 3.84 202,386 ### 38.3 38.3 0.3
2011-Sep-30 Fri ### ### 3.88 3.88 ### ### 0.3
2011-Sep-29 Thu 3.88 ### 3.86 ### ### ### 0.0
2011-Sep-28 Wed ### ### ### ### 24.9 24.9 0.0
2011-Sep-27 Tue 4 4 ### ### 14.7 14.7 0.0
2011-Sep-26 Mon 4 ### ### ### ### ### 0.0
2011-Sep-23 Fri ### 4 ### 4 73.3 73.3 0.3
2011-Sep-22 Thu ### ### ### ### 326,248 0 ### ### 0.0
2011-Sep-21 Wed ### ### 4 ### ### ### 0.0
2011-Sep-20 Tue ### ### ### ### ### ### 0.0
2011-Sep-19 Mon ### ### ### ### ### ### 0.0
2011-Sep-16 Fri ### ### ### ### ### ### 0.0
2011-Sep-15 Thu ### ### ### ### ### ### 0.0
2011-Sep-14 Wed ### ### ### ### 315,075 0 ### ### 0.0
2011-Sep-13 Tue ### ### ### ### 207,151 0 35.7 35.7 0.0
2011-Sep-12 Mon ### ### 4 ### 395,853 ### 88.1 88.1 0.0
2011-Sep-09 Fri ### ### ### ### 68.5 68.5 0.0
2011-Sep-08 Thu ### ### ### ### 25.5 25.5 0.0
2011-Sep-07 Wed ### ### ### ### ### ### 0.0
2011-Sep-06 Tue ### ### ### ### 394,485 0 23.5 23.5 0.0
2011-Sep-05 Mon ### ### ### ### 36.3 36.3 0.0
2011-Sep-02 Fri 4.2 4.2 ### ### 313,244 ### 30.7 30.7 0.0
2011-Sep-01 Thu 4.23 4.27 4.2 4.2 286,085 ### 27.5 27.5 ###
2011-Aug-31 Wed 4.26 4.28 4.2 4.23 ### ### 0.3
2011-Aug-30 Tue 4.27 4.28 ### 4.24 227,988 ### ### ### 0.3
2011-Aug-29 Mon 4.2 4.23 ### 4.22 175,842 ### 63.4 63.4 ###
2011-Aug-26 Fri 4.25 4.25 ### ### 15.6 15.6 0.0
2011-Aug-25 Thu 4.25 4.28 4.24 4.28 ### ### 0.3
2011-Aug-24 Wed ### ### 4.2 4.23 ### ### 0.3
2011-Aug-23 Tue 4.2 ### ### 4.27 70.5 70.5 ###
2011-Aug-22 Mon ### 4.28 ### 4.22 335,178 717,280 88.9 88.9 ###
2011-Aug-19 Fri 4 4.22 4 ### 558,656 2,296,076 ### ### 0.0
2011-Aug-18 Thu 4.21 4.24 ### ### ### ### 0.0
2011-Aug-17 Wed ### 4.25 ### 4.21 78.0 78.0 ###
2011-Aug-16 Tue 4.22 4.24 ### ### 21.8 21.8 0.0
2011-Aug-15 Mon ### 4.21 ### ### 224,055 ### 22.6 22.6 0.0
2011-Aug-12 Fri ### 4.21 ### ### ### ### 0.0
2011-Aug-11 Thu 4.23 ### ### 4.26 57.3 57.3 0.3
2011-Aug-10 Wed 4.4 4.45 4.22 4.23 602,241 ### ### ### 0.3
2011-Aug-09 Tue 4 ### 3.82 4.21 69.2 69.2 ###
2011-Aug-08 Mon ### 4.22 ### ### 40.1 40.1 0.0
2011-Aug-05 Fri ### 4.26 ### 4.23 ### ### 0.3
2011-Aug-04 Thu ### 4.45 ### ### 384,355 855,189 41.6 41.6 0.0
2011-Aug-03 Wed 4.45 4.49 ### ### 525,429 1,179,588 ### ### 0.0
2011-Aug-02 Tue 4.49 4.54 4.45 4.5 228,883 1,028,829 75.9 75.9 ###
2011-Aug-01 Mon 4.49 4.55 4.42 4.51 216,254 ### 59.3 59.3 0.3
2011-Jul-29 Fri 4.41 4.49 4.4 4.48 85.9 85.9 ###
2011-Jul-28 Thu 4.5 4.5 4.41 4.46 ### ### 0.3
2011-Jul-27 Wed 4.51 4.57 4.44 4.57 384,344 ### 81.7 81.7 ###
2011-Jul-26 Tue 4.43 4.5 4.42 4.5 427,857 1,908,242 ### ### ###
2011-Jul-25 Mon 4.55 4.56 4.42 4.46 ### ### 0.3
2011-Jul-22 Fri 4.51 4.55 4.51 4.54 204,670 927,155 65.1 65.1 0.3
2011-Jul-21 Thu 4.54 4.55 4.47 4.47 251,325 1,133,475 19.0 19.0 ###
2011-Jul-20 Wed 4.47 4.54 4.43 4.52 ### ### 0.3
2011-Jul-19 Tue 4.42 4.45 4.4 4.43 316,659 ### ### ### ###
2011-Jul-18 Mon 4.4 4.47 ### 4.47 376,125 ### 82.4 82.4 ###
2011-Jul-15 Fri 4.41 4.45 ### 4.4 ### ### 0.3
2011-Jul-14 Thu 4.48 4.5 4.4 4.43 ### ### ###
2011-Jul-13 Wed 4.53 4.54 4.44 4.47 ### ### ###
2011-Jul-12 Tue 4.56 4.58 4.52 4.54 257,583 ### 46.0 46.0 0.3
2011-Jul-11 Mon ### ### 4.57 ### 304,356 695,453 ### ### 0.0
2011-Jul-08 Fri 4.54 ### 4.53 ### ### ### 0.0
2011-Jul-07 Thu 4.55 4.55 4.5 4.52 22.2 22.2 0.3
2011-Jul-06 Wed 4.51 4.56 4.5 4.53 69.2 69.2 ###
2011-Jul-05 Tue 4.51 4.54 4.49 4.51 339,488 1,532,788 74.8 74.8 0.3
2011-Jul-04 Mon 4.47 4.54 4.45 4.48 69.7 69.7 ###
2011-Jul-01 Fri 4.44 4.48 4.4 4.48 488,543 ### 72.2 72.2 ###
2011-Jun-30 Thu ### 4.45 ### 4.42 60.6 60.6 0.3
2011-Jun-29 Wed ### 4.41 ### ### 487,872 1,075,757 74.5 74.5 0.0
2011-Jun-28 Tue 4.23 ### 4.22 ### 85.6 85.6 0.0
2011-Jun-27 Mon 4.26 4.28 4.21 4.23 ### ### 0.3
2011-Jun-24 Fri ### 4.41 4.28 4.28 ### ### 0.3
2011-Jun-23 Thu 4.43 4.44 ### ### 24.5 24.5 0.0
2011-Jun-22 Wed ### 4.46 ### 4.43 443,027 987,950 ### ### ###
2011-Jun-21 Tue ### 4.4 ### ### ### ### 0.0
2011-Jun-20 Mon 4.4 4.44 ### ### 335,477 744,758 47.7 47.7 0.0
2011-Jun-17 Fri 4.44 4.47 4.4 4.42 ### ### 0.3
2011-Jun-16 Thu 4.44 4.46 4.41 4.45 394,854 1,751,177 84.0 84.0 0.3
2011-Jun-15 Wed 4.46 4.5 4.45 4.46 75.7 75.7 0.3
2011-Jun-14 Tue 4.47 4.49 4.43 4.46 294,728 1,314,486 34.0 34.0 0.3
2011-Jun-10 Fri 4.48 4.53 4.45 4.5 235,251 1,056,276 76.8 76.8 ###
2011-Jun-09 Thu 4.46 4.5 4.44 4.44 ### ### 0.3
2011-Jun-08 Wed 4.56 ### 4.46 4.46 19.1 19.1 0.3
2011-Jun-07 Tue 4.5 4.57 4.48 4.57 ### ### ###
2011-Jun-06 Mon 4.57 4.58 4.47 4.5 25.7 25.7 ###
2011-Jun-03 Fri ### ### 4.56 4.58 152,920 348,657 ### ### 0.3
2011-Jun-02 Thu 4.56 ### 4.52 4.58 78.7 78.7 0.3
2011-Jun-01 Wed ### ### 4.58 ### 32.1 32.1 0.0
2011-May-31 Tue 4.59 ### 4.59 ### 281,474 645,982 ### ### 0.0
2011-May-30 Mon 4.59 4.59 4.51 4.57 194,142 883,346 32.4 32.4 ###
2011-May-27 Fri 4.55 4.59 4.5 4.57 65.6 65.6 ###
2011-May-26 Thu 4.5 4.57 4.5 4.54 284,054 1,288,184 70.9 70.9 0.3
2011-May-25 Wed 4.53 4.55 4.46 4.46 392,155 1,766,658 ### ### 0.3
2011-May-24 Tue 4.59 ### 4.53 4.53 ### ### ###
2011-May-23 Mon ### ### 4.56 4.59 36.6 36.6 0.3
2011-May-20 Fri ### ### ### ### ### ### 0.0
2011-May-19 Thu ### ### ### ### 244,858 0 ### ### 0.0
2011-May-18 Wed ### ### ### ### 26.0 26.0 0.0
2011-May-17 Tue ### ### ### ### 68.1 68.1 0.0
2011-May-16 Mon ### ### ### ### 305,680 0 41.8 41.8 0.0
2011-May-13 Fri 4.7 4.73 ### ### 334,171 ### ### ### 0.0
2011-May-12 Thu 4.73 4.75 4.71 4.71 251,974 ### ### ### ###
2011-May-11 Wed 4.76 4.78 4.72 4.72 ### ### 0.3
2011-May-10 Tue 4.71 4.77 ### 4.75 82.4 82.4 ###
2011-May-09 Mon ### 4.72 ### 4.7 308,881 728,959 ### ### 0.3
2011-May-06 Fri ### ### ### ### 376,887 0 71.4 71.4 0.0
2011-May-05 Thu ### ### ### ### 398,041 0 65.6 65.6 0.0
2011-May-04 Wed 4.72 4.74 ### ### ### ### 0.0
2011-May-03 Tue 4.75 4.75 4.72 4.72 217,445 ### 37.3 37.3 0.3
2011-May-02 Mon 4.75 4.79 4.73 4.75 210,624 1,002,570 79.8 79.8 ###
2011-Apr-29 Fri 4.8 4.81 4.74 4.74 318,284 ### 39.0 39.0 0.3
2011-Apr-28 Thu 4.79 4.84 4.77 4.8 ### ### 0.3
2011-Apr-27 Wed 4.83 4.83 4.79 4.79 290,942 ### 42.9 42.9 0.3
2011-Apr-21 Thu 4.83 4.84 4.82 4.83 242,824 ### 67.0 67.0 0.3
2011-Apr-20 Wed 4.81 4.84 4.81 4.82 ### ### 0.3
2011-Apr-19 Tue 4.8 4.84 4.8 4.82 82.8 82.8 0.3
2011-Apr-18 Mon 4.81 4.84 4.81 4.81 197,882 954,780 75.3 75.3 ###
2011-Apr-15 Fri 4.85 4.85 4.8 4.8 235,778 1,137,628 27.2 27.2 0.3
2011-Apr-14 Thu 4.85 4.86 4.82 4.82 31.7 31.7 0.3
2011-Apr-13 Wed 4.81 4.86 4.81 4.85 ### ### ###
2011-Apr-12 Tue 4.8 4.84 4.8 4.81 ### ### ###
2011-Apr-11 Mon 4.8 4.83 4.78 4.82 ### ### 0.3
2011-Apr-08 Fri 4.81 4.84 4.78 4.8 464,748 ### 26.6 26.6 0.3
2011-Apr-07 Thu 4.8 4.85 4.79 4.81 340,174 ### 73.4 73.4 ###
2011-Apr-06 Wed 4.79 4.83 4.77 4.8 ### ### 0.3
2011-Apr-05 Tue 4.81 4.83 4.79 4.79 246,382 ### 31.1 31.1 0.3
2011-Apr-04 Mon 4.81 4.83 4.78 4.81 271,250 1,303,356 ### ### ###
2011-Apr-01 Fri 4.77 4.83 4.77 4.83 271,678 1,304,054 74.9 74.9 0.3
2011-Mar-31 Thu 4.83 4.84 4.75 4.77 510,277 2,446,778 ### ### ###
2011-Mar-30 Wed 4.82 4.87 4.81 4.84 377,553 1,827,356 65.4 65.4 0.3
2011-Mar-29 Tue 4.79 4.83 4.77 4.8 289,546 1,389,820 ### ### 0.3
2011-Mar-28 Mon 4.79 4.83 4.74 4.83 323,657 ### ### ### 0.3
2011-Mar-25 Fri 4.79 4.82 4.75 4.79 194,941 ### ### ### 0.3
2011-Mar-24 Thu ### 4.78 ### 4.78 257,221 614,758 ### ### ###
2011-Mar-23 Wed ### ### ### ### 272,145 0 ### ### 0.0
2011-Mar-22 Tue ### 4.7 ### ### 72.0 72.0 0.0
2011-Mar-21 Mon ### ### ### ### ### ### 0.0
2011-Mar-18 Fri ### 4.7 ### ### 375,822 883,181 ### ### 0.0
2011-Mar-17 Thu ### ### 4.56 ### 329,575 ### 71.1 71.1 0.0
2011-Mar-16 Wed ### ### ### ### 344,975 0 ### ### 0.0
2011-Mar-15 Tue 4.72 4.75 ### ### ### ### 0.0
2011-Mar-14 Mon 4.75 4.78 ### ### 39.0 39.0 0.0
2011-Mar-11 Fri ### 4.78 ### 4.77 551,673 ### 80.3 80.3 ###
2011-Mar-10 Thu 4.75 4.76 ### 4.72 ### ### 0.3
2011-Mar-09 Wed 4.77 4.78 4.72 4.72 530,687 ### ### ### 0.3
2011-Mar-08 Tue 4.77 4.78 4.71 4.76 371,687 1,763,654 32.5 32.5 ###
2011-Mar-07 Mon 4.79 4.8 4.75 4.78 ### ### ###
2011-Mar-04 Fri 4.8 4.83 4.76 4.79 412,826 ### ### ### 0.3
2011-Mar-03 Thu 4.76 4.8 4.72 4.8 ### ### 0.3
2011-Mar-02 Wed 4.77 4.79 4.71 4.79 72.3 72.3 0.3
2011-Mar-01 Tue 4.78 4.79 4.75 4.78 762,671 3,637,940 ### ### ###
2011-Feb-28 Mon 4.8 4.8 4.76 4.77 32.8 32.8 ###
2011-Feb-25 Fri 4.8 4.81 4.75 4.77 428,554 2,048,488 ### ### ###
2011-Feb-24 Thu 4.78 4.78 4.75 4.76 378,455 ### 35.2 35.2 ###
2011-Feb-23 Wed 4.81 4.82 4.76 4.79 30.3 30.3 0.3
2011-Feb-22 Tue 4.83 4.85 4.8 4.83 402,928 1,944,127 ### ### 0.3
2011-Feb-21 Mon 4.86 4.86 4.82 4.83 ### ### 0.3
2011-Feb-18 Fri 4.83 4.87 4.83 4.87 420,555 ### 75.1 75.1 0.3
2011-Feb-17 Thu 4.83 4.86 4.81 4.86 464,758 ### ### ### 0.3
2011-Feb-16 Wed 4.82 4.83 4.8 4.82 68.5 68.5 0.3
2011-Feb-15 Tue 4.84 4.85 4.81 4.81 30.5 30.5 ###
2011-Feb-14 Mon 4.83 4.85 4.8 4.84 417,885 ### 67.3 67.3 0.3
2011-Feb-11 Fri 4.86 4.86 4.81 4.82 29.3 29.3 0.3
2011-Feb-10 Thu 4.86 4.87 4.81 4.86 70.5 70.5 0.3
2011-Feb-09 Wed 4.83 4.88 4.8 4.88 78.4 78.4 0.3
2011-Feb-08 Tue 4.87 4.89 4.8 4.84 429,640 ### 31.1 31.1 0.3
2011-Feb-07 Mon 4.86 4.88 4.82 4.88 73.7 73.7 0.3
2011-Feb-04 Fri ### ### 4.76 4.85 520,155 ### ### ### ###
2011-Feb-03 Thu ### ### ### ### 28.2 28.2 0.0
2011-Feb-02 Wed ### 5 ### ### 28.2 28.2 0.0
2011-Feb-01 Tue ### ### 4.89 ### 427,358 ### 67.3 67.3 0.0
2011-Jan-31 Mon ### ### ### ### 32.2 32.2 0.0
2011-Jan-28 Fri ### ### ### ### ### ### 0.0
2011-Jan-27 Thu ### ### ### ### ### ### 0.0
2011-Jan-25 Tue ### ### ### ### ### ### 0.0
2011-Jan-24 Mon ### ### ### ### 240,942 0 ### ### 0.0
2011-Jan-21 Fri ### ### ### ### 255,451 0 ### ### 0.0
2011-Jan-20 Thu ### ### ### ### 214,556 0 ### ### 0.0
2011-Jan-19 Wed 5 ### ### 5 248,822 0 62.4 62.4 0.4
2011-Jan-18 Tue ### ### ### 5 66.8 66.8 0.4
2011-Jan-17 Mon ### ### ### ### ### ### 0.0
2011-Jan-14 Fri ### ### ### ### 68.3 68.3 0.0
2011-Jan-13 Thu ### ### ### ### ### ### 0.0
2011-Jan-12 Wed ### ### ### ### 236,770 0 22.1 22.1 0.0
2011-Jan-11 Tue ### ### ### ### 180,444 0 ### ### 0.0
2011-Jan-10 Mon ### ### ### ### 74.9 74.9 0.0
2011-Jan-07 Fri ### ### ### ### 121,872 0 34.3 34.3 0.0
2011-Jan-06 Thu ### ### ### ### 205,244 0 ### ### 0.0
2011-Jan-05 Wed 5 ### ### ### ### ### 0.0
2011-Jan-04 Tue ### ### ### ### 71.6 71.6 0.0
2010-Dec-31 Fri ### ### ### ### 73.2 73.2 0.0
2010-Dec-30 Thu ### ### ### ### ### ### 0.0
2010-Dec-29 Wed ### ### ### ### 93,741 0 28.7 28.7 0.0
2010-Dec-24 Fri 4.85 ### 4.84 ### 81.0 81.0 0.0
2010-Dec-23 Thu 4.82 4.87 4.81 4.85 168,523 815,651 ### ### ###
2010-Dec-22 Wed 4.85 4.86 4.81 4.81 231,385 1,118,746 ### ### ###
2010-Dec-21 Tue 4.84 4.85 4.81 4.85 199,570 963,923 ### ### ###
2010-Dec-20 Mon 4.84 4.86 4.8 4.82 ### ### 0.3
2010-Dec-17 Fri 4.86 4.87 4.84 4.85 31.7 31.7 ###
2010-Dec-16 Thu 4.86 4.88 4.85 4.86 62.3 62.3 0.3
2010-Dec-15 Wed 4.83 4.88 4.83 4.87 ### ### 0.3
2010-Dec-14 Tue 4.84 4.87 4.82 4.82 ### ### 0.3
2010-Dec-13 Mon 4.86 ### 4.82 4.84 261,127 ### ### ### 0.3
2010-Dec-10 Fri 4.84 4.86 4.81 4.86 75.5 75.5 0.3
2010-Dec-09 Thu 4.82 4.84 4.79 4.84 ### ### 0.3
2010-Dec-08 Wed 4.81 4.82 4.79 4.82 ### ### 0.3
2010-Dec-07 Tue 4.82 4.83 4.78 4.81 265,143 ### 30.6 30.6 ###
2010-Dec-06 Mon 4.86 4.87 4.81 4.81 318,573 ### 25.3 25.3 ###
2010-Dec-03 Fri 4.88 ### 4.83 4.83 187,150 ### ### ### 0.3
2010-Dec-02 Thu 4.85 4.88 4.82 4.84 31.3 31.3 0.3
2010-Dec-01 Wed 4.84 4.85 4.81 4.81 168,574 ### 29.3 29.3 ###
2010-Nov-30 Tue 4.82 4.85 4.8 4.85 ### ### ###
2010-Nov-29 Mon 4.78 4.84 4.78 4.82 76.7 76.7 0.3
2010-Nov-26 Fri 4.81 4.82 4.79 4.79 ### ### 0.3
2010-Nov-25 Thu 4.81 ### 4.78 4.78 269,354 643,756 25.7 25.7 ###
2010-Nov-24 Wed 4.76 4.84 4.76 4.77 ### ### ###
2010-Nov-23 Tue 4.81 4.83 4.78 4.8 190,348 914,622 ### ### 0.3
2010-Nov-22 Mon 4.86 4.89 4.82 4.82 ### ### 0.3
2010-Nov-19 Fri 4.86 4.89 4.82 4.86 193,421 939,058 73.7 73.7 0.3
2010-Nov-18 Thu 4.81 4.84 4.77 4.79 304,684 ### ### ### 0.3
2010-Nov-17 Wed 4.85 4.86 4.8 4.8 30.8 30.8 0.3
2010-Nov-16 Tue 4.87 ### 4.86 4.87 179,646 ### 73.4 73.4 0.3
2010-Nov-15 Mon 4.89 ### 4.86 4.88 35.9 35.9 0.3
2010-Nov-12 Fri ### ### 4.89 ### ### ### 0.0
2010-Nov-11 Thu ### ### 4.89 ### 263,871 ### 62.1 62.1 0.0
2010-Nov-10 Wed ### ### ### ### 35.6 35.6 0.0
2010-Nov-09 Tue ### ### ### ### 144,775 0 70.8 70.8 0.0
2010-Nov-08 Mon ### ### ### ### 208,783 0 73.6 73.6 0.0
2010-Nov-05 Fri ### ### 4.89 ### 289,759 ### 80.2 80.2 0.0
2010-Nov-04 Thu 4.85 ### 4.84 ### 75.9 75.9 0.0
2010-Nov-03 Wed 4.86 ### 4.81 4.84 ### ### 0.3
2010-Nov-02 Tue 4.83 4.87 4.8 4.87 140,548 679,549 ### ### 0.3
2010-Nov-01 Mon 4.83 4.85 4.81 4.83 65.3 65.3 0.3
2010-Oct-29 Fri 4.8 4.84 4.77 4.82 295,941 ### ### ### 0.3
2010-Oct-28 Thu 4.8 4.82 4.77 4.77 26.3 26.3 ###
2010-Oct-27 Wed 4.79 4.82 4.77 4.81 ### ### ###
2010-Oct-26 Tue 4.8 4.82 4.76 4.76 30.0 30.0 ###
2010-Oct-25 Mon 4.74 4.81 4.72 4.81 ### ### ###
2010-Oct-22 Fri 4.7 4.75 ### 4.74 72.8 72.8 0.3
2010-Oct-21 Thu 4.73 4.76 ### ### ### ### 0.0
2010-Oct-20 Wed 4.73 4.73 ### 4.72 287,859 680,786 ### ### 0.3
2010-Oct-19 Tue 4.75 4.76 4.74 4.74 ### ### 0.3
2010-Oct-18 Mon 4.76 4.76 4.74 4.76 ### ### ###
2010-Oct-15 Fri 4.76 4.8 4.75 4.76 310,755 1,483,855 ### ### ###
2010-Oct-14 Thu 4.8 4.8 4.75 4.78 181,385 ### ### ### ###
2010-Oct-13 Wed 4.79 4.8 4.75 4.78 ### ### ###
2010-Oct-12 Tue 4.84 4.86 4.8 4.8 40.5 40.5 0.3
2010-Oct-11 Mon 4.82 ### 4.82 4.83 345,653 833,023 68.3 68.3 0.3
2010-Oct-08 Fri 4.79 4.83 4.78 4.83 196,355 943,485 ### ### 0.3
2010-Oct-07 Thu 4.77 4.81 4.77 4.81 73.0 73.0 ###
2010-Oct-06 Wed 4.78 4.81 4.75 4.78 371,325 ### ### ### ###
2010-Oct-05 Tue 4.78 4.78 4.74 4.75 165,320 786,923 ### ### ###
2010-Oct-04 Mon 4.74 4.78 4.72 4.76 223,059 ### 73.1 73.1 ###
2010-Oct-01 Fri 4.75 4.76 4.71 4.72 228,058 1,079,854 31.7 31.7 0.3
2010-Sep-30 Thu 4.72 4.75 4.7 4.75 79.8 79.8 ###
2010-Sep-29 Wed 4.73 4.76 4.71 4.75 76.5 76.5 ###
2010-Sep-28 Tue 4.7 4.73 4.7 4.72 264,976 ### ### ### 0.3
2010-Sep-27 Mon 4.7 4.72 ### ### ### ### 0.0
2010-Sep-24 Fri ### 4.7 ### 4.7 75.3 75.3 0.3
2010-Sep-23 Thu 4.73 4.74 ### ### ### ### 0.0
2010-Sep-22 Wed 4.72 4.74 4.71 4.71 ### ### ###
2010-Sep-21 Tue 4.73 4.74 4.71 4.73 322,125 1,522,040 ### ### 0.3
2010-Sep-20 Mon 4.71 4.71 ### ### 29.1 29.1 0.0
2010-Sep-17 Fri 4.7 4.72 ### 4.7 244,121 576,125 62.0 62.0 0.3
2010-Sep-16 Thu 4.7 4.72 ### 4.71 191,479 ### ### ### ###
2010-Sep-15 Wed 4.73 4.75 ### 4.7 24.8 24.8 0.3
2010-Sep-14 Tue 4.72 4.76 ### 4.7 29.3 29.3 0.3
2010-Sep-13 Mon 4.72 4.74 ### 4.73 366,878 ### 68.8 68.8 0.3
2010-Sep-10 Fri 4.72 4.72 ### 4.72 ### ### 0.3
2010-Sep-09 Thu 4.72 4.73 4.71 4.72 ### ### 0.3
2010-Sep-08 Wed 4.73 4.75 4.71 4.71 166,729 788,628 ### ### ###
2010-Sep-07 Tue 4.78 4.78 4.73 4.73 337,321 ### ### ### 0.3
2010-Sep-06 Mon 4.74 4.78 4.71 4.78 377,159 ### ### ### ###
2010-Sep-03 Fri 4.7 4.74 4.7 4.74 253,828 ### ### ### 0.3
2010-Sep-02 Thu 4.73 4.74 4.7 4.7 31.5 31.5 0.3
2010-Sep-01 Wed ### 4.71 ### ### 64.0 64.0 0.0
2010-Aug-31 Tue ### ### ### ### 178,888 0 74.3 74.3 0.0
2010-Aug-30 Mon ### ### ### ### 65.5 65.5 0.0
2010-Aug-27 Fri 4.56 ### 4.56 ### 261,942 597,227 74.2 74.2 0.0
2010-Aug-26 Thu ### ### 4.54 4.55 14.5 14.5 0.3
2010-Aug-25 Wed 4.7 4.73 ### ### 342,026 ### ### ### 0.0
2010-Aug-24 Tue 4.78 4.79 4.72 4.74 182,158 ### ### ### 0.3
2010-Aug-23 Mon 4.81 4.84 4.78 4.78 ### ### ###
2010-Aug-20 Fri 4.84 4.86 4.8 4.82 299,075 ### ### ### 0.3
2010-Aug-19 Thu 4.78 4.85 4.77 4.85 241,657 1,162,370 83.4 83.4 ###
2010-Aug-18 Wed 4.85 4.85 4.72 4.78 340,873 1,631,077 ### ### ###
2010-Aug-17 Tue 4.71 4.85 4.7 4.74 313,027 ### ### ### 0.3
2010-Aug-16 Mon 4.77 4.77 4.72 4.72 ### ### 0.3
2010-Aug-13 Fri 4.79 4.81 4.73 4.77 18.3 18.3 ###
2010-Aug-12 Thu ### ### 4.87 ### ### ### 0.0
2010-Aug-11 Wed ### ### ### ### 279,847 0 32.2 32.2 0.0
2010-Aug-10 Tue ### ### ### ### 78.5 78.5 0.0
2010-Aug-09 Mon ### ### ### ### 63.7 63.7 0.0
2010-Aug-06 Fri ### ### ### ### ### ### 0.0
2010-Aug-05 Thu ### ### 5 ### ### ### 0.0
2010-Aug-04 Wed ### ### 5 5 244,345 ### 25.1 25.1 0.4
2010-Aug-03 Tue ### ### ### ### 72.2 72.2 0.0
2010-Aug-02 Mon ### 5 ### ### 289,126 ### 76.7 76.7 0.0
2010-Jul-30 Fri 4.88 ### 4.86 ### 159,588 ### ### ### 0.0
2010-Jul-29 Thu 4.87 ### 4.86 4.88 ### ### 0.3
2010-Jul-28 Wed 4.84 ### 4.83 4.86 250,657 ### 69.0 69.0 0.3
2010-Jul-27 Tue 4.8 4.86 4.8 4.84 236,320 1,141,425 79.4 79.4 0.3
2010-Jul-26 Mon 4.78 4.82 4.77 4.79 71.3 71.3 0.3
2010-Jul-23 Fri 4.8 4.84 4.77 4.78 ### ### ###
2010-Jul-22 Thu 4.77 4.8 4.76 4.77 171,778 ### 72.6 72.6 ###
2010-Jul-21 Wed 4.77 4.85 4.76 4.8 77.2 77.2 0.3
2010-Jul-20 Tue 4.77 4.78 4.75 4.76 25.5 25.5 ###
2010-Jul-19 Mon 4.77 4.8 4.75 4.77 165,781 ### ### ### ###
2010-Jul-16 Fri 4.8 4.83 4.77 4.79 32.9 32.9 0.3
2010-Jul-15 Thu 4.8 4.81 4.77 4.8 216,845 1,038,687 ### ### 0.3
2010-Jul-14 Wed 4.78 4.81 4.75 4.8 67.6 67.6 0.3
2010-Jul-13 Tue 4.75 4.8 4.72 4.72 31.0 31.0 0.3
2010-Jul-12 Mon 4.8 4.82 4.75 4.75 207,654 993,624 ### ### ###
2010-Jul-09 Fri 4.76 4.8 4.73 4.77 254,220 1,211,358 66.2 66.2 ###
2010-Jul-08 Thu 4.75 4.8 4.73 4.75 242,288 ### 70.4 70.4 ###
2010-Jul-07 Wed 4.84 4.84 4.71 4.72 ### ### 0.3
2010-Jul-06 Tue ### 4.83 ### 4.8 ### ### 0.3
2010-Jul-05 Mon 4.76 4.76 ### ### ### ### 0.0
2010-Jul-02 Fri 4.75 4.79 4.7 4.74 272,083 ### 32.2 32.2 0.3
2010-Jul-01 Thu 4.72 4.74 ### 4.74 270,652 641,445 70.8 70.8 0.3
2010-Jun-30 Wed 4.71 4.75 ### 4.73 315,846 ### ### ### 0.3
2010-Jun-29 Tue 4.75 4.76 4.71 4.74 ### ### 0.3
2010-Jun-28 Mon 4.74 4.78 4.71 4.78 224,957 1,067,420 ### ### ###
2010-Jun-25 Fri 4.75 4.78 4.73 4.73 35.5 35.5 0.3
2010-Jun-24 Thu 4.77 4.8 4.73 4.73 452,440 2,155,876 ### ### 0.3
2010-Jun-23 Wed 4.81 4.81 4.78 4.8 265,751 1,274,276 ### ### 0.3
2010-Jun-22 Tue 4.84 4.84 4.8 4.81 198,982 ### 37.5 37.5 ###
2010-Jun-21 Mon 4.84 4.84 4.81 4.84 66.8 66.8 0.3
2010-Jun-18 Fri 4.83 4.84 4.8 4.84 159,144 767,074 67.2 67.2 0.3
2010-Jun-17 Thu 4.8 4.84 4.78 4.84 243,342 1,170,475 ### ### 0.3
2010-Jun-16 Wed 4.85 4.86 4.79 4.79 ### ### 0.3
2010-Jun-15 Tue 4.84 4.85 4.78 4.78 ### ### ###
2010-Jun-11 Fri 4.8 4.84 4.76 4.82 175,621 842,980 72.9 72.9 0.3
2010-Jun-10 Thu 4.74 4.78 4.74 4.78 72.6 72.6 ###
2010-Jun-09 Wed 4.8 4.8 4.72 4.72 216,422 ### ### ### 0.3
2010-Jun-08 Tue 4.73 4.84 4.72 4.73 ### ### 0.3
2010-Jun-07 Mon 4.72 4.77 4.7 4.72 ### ### 0.3
2010-Jun-04 Fri 4.84 4.85 4.78 4.78 ### ### ###
2010-Jun-03 Thu 4.84 4.88 4.81 4.85 65.6 65.6 ###
2010-Jun-02 Wed 4.78 4.86 4.78 4.82 ### ### 0.3
2010-Jun-01 Tue 4.8 4.85 4.77 4.82 200,628 965,020 76.4 76.4 0.3
2010-May-31 Mon 4.85 4.85 4.75 4.78 ### ### ###
2010-May-28 Fri 4.84 4.89 4.8 4.89 68.6 68.6 ###
2010-May-27 Thu 4.73 4.85 4.73 4.76 275,574 ### ### ### ###
2010-May-26 Wed 4.83 4.87 4.76 4.77 337,978 ### 32.9 32.9 ###
2010-May-25 Tue 4.82 4.83 4.75 4.75 281,449 1,348,140 ### ### ###
2010-May-24 Mon 4.75 ### 4.75 ### ### ### 0.0
2010-May-21 Fri ### 4.7 4.53 ### ### ### 0.0
2010-May-20 Thu 4.82 4.82 4.71 4.71 31.2 31.2 ###
2010-May-19 Wed 4.88 4.88 4.82 4.85 ### ### ###
2010-May-18 Tue ### ### 4.86 4.88 ### ### 0.3
2010-May-17 Mon ### ### 4.88 4.89 49.8 49.8 ###
2010-May-14 Fri ### ### ### ### ### ### 0.0
2010-May-13 Thu ### ### ### ### ### ### 0.0
2010-May-12 Wed ### ### ### ### 276,225 0 ### ### 0.0
2010-May-11 Tue 5 ### ### ### 398,625 0 39.4 39.4 0.0
2010-May-10 Mon 4.8 ### 4.8 ### 518,555 ### 65.5 65.5 0.0
2010-May-07 Fri 4.7 4.89 4.52 4.8 ### ### 0.3
2010-May-06 Thu ### ### 4.78 4.84 ### ### 0.3
2010-May-05 Wed 5 ### ### ### 479,747 0 25.7 25.7 0.0
2010-May-04 Tue ### ### ### ### 309,059 0 ### ### 0.0
2010-May-03 Mon ### ### ### ### 354,125 0 ### ### 0.0
2010-Apr-30 Fri ### ### ### ### 75.9 75.9 0.0
2010-Apr-29 Thu ### ### ### ### 347,870 0 34.6 34.6 0.0
2010-Apr-28 Wed ### 5.2 ### ### 489,055 1,271,543 25.9 25.9 0.0
2010-Apr-27 Tue 5.21 5.24 5.2 5.2 ### ### ###
2010-Apr-23 Fri 5.2 5.21 ### 5.2 353,741 ### ### ### ###
2010-Apr-22 Thu ### 5.2 ### 5.2 321,178 ### ### ### ###
2010-Apr-21 Wed 5.2 5.2 ### ### 309,227 ### ### ### 0.0
2010-Apr-20 Tue ### 5.21 ### ### 205,476 ### ### ### 0.0
2010-Apr-19 Mon ### 5.22 ### ### 35.1 35.1 0.0
2010-Apr-16 Fri 5.22 5.24 ### 5.21 214,384 561,686 37.2 37.2 0.4
2010-Apr-15 Thu 5.25 ### 5.21 5.21 262,059 ### ### ### 0.4
2010-Apr-14 Wed ### 5.28 ### 5.22 308,287 813,877 73.2 73.2 0.4
2010-Apr-13 Tue 5.21 5.23 ### ### 41.0 41.0 0.0
2010-Apr-12 Mon ### 5.2 ### 5.2 ### ### ###
2010-Apr-09 Fri ### ### ### ### 194,927 0 68.4 68.4 0.0
2010-Apr-08 Thu ### ### ### ### ### ### 0.0
2010-Apr-07 Wed ### ### ### ### 322,483 0 74.2 74.2 0.0
2010-Apr-06 Tue ### ### ### ### ### ### 0.0
2010-Apr-01 Thu ### ### 5 5 369,643 ### 21.4 21.4 0.4
2010-Mar-31 Wed ### ### ### ### 72.7 72.7 0.0
2010-Mar-30 Tue ### ### ### ### ### ### 0.0
2010-Mar-29 Mon ### ### ### ### 260,948 0 ### ### 0.0
2010-Mar-26 Fri ### ### ### ### ### ### 0.0
2010-Mar-25 Thu ### ### ### ### 75.1 75.1 0.0
2010-Mar-24 Wed ### ### 5 5 367,884 ### 31.2 31.2 0.4
2010-Mar-23 Tue ### ### ### ### 70.1 70.1 0.0
2010-Mar-22 Mon ### ### 5 ### 408,440 ### ### ### 0.0
2010-Mar-19 Fri ### ### ### ### 300,289 0 67.4 67.4 0.0
2010-Mar-18 Thu ### ### ### ### 397,143 0 ### ### 0.0
2010-Mar-17 Wed ### ### ### ### 321,078 0 27.8 27.8 0.0
2010-Mar-16 Tue ### ### ### ### ### ### 0.0
2010-Mar-15 Mon ### ### ### ### 229,974 0 34.0 34.0 0.0
2010-Mar-12 Fri ### ### ### ### 70.0 70.0 0.0
2010-Mar-11 Thu ### ### ### ### 212,024 0 74.3 74.3 0.0
2010-Mar-10 Wed ### ### ### ### 300,487 0 ### ### 0.0
2010-Mar-09 Tue ### ### ### ### ### ### 0.0
2010-Mar-08 Mon ### ### ### ### 178,944 0 ### ### 0.0
2010-Mar-05 Fri ### ### ### ### ### ### 0.0
2010-Mar-04 Thu ### ### ### ### ### ### 0.0
2010-Mar-03 Wed ### ### ### ### 74.6 74.6 0.0
2010-Mar-02 Tue ### ### ### ### 268,329 0 75.1 75.1 0.0
2010-Mar-01 Mon ### ### ### ### ### ### 0.0
2010-Feb-26 Fri ### ### ### ### ### ### 0.0
2010-Feb-25 Thu ### ### ### ### ### ### 0.0
2010-Feb-24 Wed ### ### ### ### ### ### 0.0
2010-Feb-23 Tue ### ### ### ### 286,472 0 34.2 34.2 0.0
2010-Feb-22 Mon ### ### ### ### 383,772 0 68.6 68.6 0.0
2010-Feb-19 Fri ### ### ### ### 324,080 0 ### ### 0.0
2010-Feb-18 Thu ### ### ### ### 303,641 0 28.6 28.6 0.0
2010-Feb-17 Wed ### ### ### ### ### ### 0.0
2010-Feb-16 Tue ### ### ### ### 80.3 80.3 0.0
2010-Feb-15 Mon ### ### ### ### 331,920 0 32.6 32.6 0.0
2010-Feb-12 Fri ### ### ### ### 332,754 0 ### ### 0.0
2010-Feb-11 Thu ### ### ### ### ### ### 0.0
2010-Feb-10 Wed ### ### ### ### 297,640 0 ### ### 0.0
2010-Feb-09 Tue ### ### ### ### 329,378 0 ### ### 0.0
2010-Feb-08 Mon ### ### ### ### 700,344 0 34.8 34.8 0.0
2010-Feb-05 Fri ### ### ### ### 385,947 0 27.7 27.7 0.0
2010-Feb-04 Thu 5.25 5.27 5.23 5.25 ### ### 0.4
2010-Feb-03 Wed 5.25 ### 5.25 5.25 494,684 1,298,545 71.3 71.3 0.4
2010-Feb-02 Tue 5.23 ### 5.22 ### 69.9 69.9 0.0
2010-Feb-01 Mon 5.26 ### 5.21 5.21 ### ### 0.4
2010-Jan-29 Fri ### ### 5.26 5.26 ### ### 0.4
2010-Jan-28 Thu 5.27 5.4 5.27 5.4 ### ### 0.4
2010-Jan-27 Wed ### ### 5.25 5.26 45.6 45.6 0.4
2010-Jan-25 Mon ### ### 5.28 ### 268,684 709,325 63.8 63.8 0.0
2010-Jan-22 Fri ### 5.4 ### ### 71.9 71.9 0.0
2010-Jan-21 Thu ### ### ### ### 79.3 79.3 0.0
2010-Jan-20 Wed ### ### ### ### ### ### 0.0
2010-Jan-19 Tue ### ### ### ### 255,983 0 ### ### 0.0
2010-Jan-18 Mon ### 5.4 ### 5.4 253,046 683,224 ### ### 0.4
2010-Jan-15 Fri ### ### ### ### 256,574 0 35.8 35.8 0.0
2010-Jan-14 Thu 5.4 5.4 ### ### 196,440 530,388 21.2 21.2 0.0
2010-Jan-13 Wed ### 5.4 ### ### 265,544 ### 75.1 75.1 0.0
2010-Jan-12 Tue ### 5.41 ### ### ### ### 0.0
2010-Jan-11 Mon ### 5.4 ### ### ### ### 0.0
2010-Jan-08 Fri 5.27 ### 5.27 ### 151,626 ### 78.7 78.7 0.0
2010-Jan-07 Thu 5.27 ### 5.26 5.26 ### ### 0.4
2010-Jan-06 Wed 5.25 ### 5.23 5.25 173,641 454,071 65.6 65.6 0.4
2010-Jan-05 Tue ### 5.25 ### 5.25 72.5 72.5 0.4
2010-Jan-04 Mon 5.2 5.2 ### ### 199,286 518,143 ### ### 0.0
2009-Dec-31 Thu ### 5.2 ### 5.2 67.2 67.2 ###
2009-Dec-30 Wed ### 5.2 ### ### 108,957 283,288 ### ### 0.0
2009-Dec-29 Tue ### 5.2 ### ### 64.9 64.9 0.0
2009-Dec-24 Thu ### 5.2 ### ### 263,352 ### 21.1 21.1 0.0
2009-Dec-23 Wed 5.2 5.2 ### ### 126,224 328,182 25.9 25.9 0.0
2009-Dec-22 Tue ### 5.2 ### 5.2 241,145 626,977 ### ### ###
2009-Dec-21 Mon ### ### ### ### 247,729 0 ### ### 0.0
2009-Dec-18 Fri ### 5.2 ### 5.2 68.8 68.8 ###
2009-Dec-17 Thu ### 5.2 ### ### ### ### 0.0
2009-Dec-16 Wed ### ### ### ### 183,922 0 ### ### 0.0
2009-Dec-15 Tue ### ### ### ### 28.4 28.4 0.0
2009-Dec-14 Mon ### 5.21 ### ### ### ### 0.0
2009-Dec-11 Fri ### ### ### ### 300,379 0 ### ### 0.0
2009-Dec-10 Thu ### 5.2 ### ### 190,823 ### 34.3 34.3 0.0
2009-Dec-09 Wed ### 5.23 ### ### 36.7 36.7 0.0
2009-Dec-08 Tue ### 5.24 ### 5.2 210,727 ### 80.9 80.9 ###
2009-Dec-07 Mon ### 5.22 ### ### ### ### 0.0
2009-Dec-04 Fri ### 5.21 ### ### 33.0 33.0 0.0
2009-Dec-03 Thu 5.24 5.24 ### ### 210,325 551,051 26.8 26.8 0.0
2009-Dec-02 Wed 5.2 5.25 5.2 5.23 72.3 72.3 ###
2009-Dec-01 Tue 5.23 5.25 5.2 5.2 ### ### ###
2009-Nov-30 Mon 5.21 5.23 ### 5.22 296,956 ### 62.2 62.2 0.4
2009-Nov-27 Fri 5.2 5.28 ### 5.22 ### ### 0.4
2009-Nov-26 Thu 5.24 5.26 5.22 5.24 239,522 ### 73.8 73.8 0.4
2009-Nov-25 Wed 5.22 5.24 5.2 5.23 212,384 1,108,644 72.4 72.4 ###


<< Previous 1 2 3 4 5 6 7 8 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 2024-06-11 07:48:50 thru 2024-06-11 07:48:51 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000