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

Currently Fri 24-May-17 10:24:21 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

(AGG) ANGLOGOLD ASHANTI LIMITED Daily Prices Page 3...

     Prev Section TOC    Company Info for AGG    Limits Next Section


Company Details for (AGG) ANGLOGOLD ASHANTI LIMITED

Listing Code AGG
Listing Name ANGLOGOLD ASHANTI LIMITED
GICS Sector Materials
ISIN Name ANGLOGOLD ASHANTI
ISIN Security CHESS DEPOSITARY INTERESTS 5:1
ISIN Code AU000000AGG7


Maximum Price date available .. Thursday 16th May 2024
Latest price with VOLUME for AGG .. Friday 23rd June 2023

AGG 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 1.5 1 0.0
MAX 89 2,353,549 99.7


Font Format Legend

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


<< Previous 1 2 3 4 5 Next >>


End of day Prices (full format),

1200 Days for (AGG) ANGLOGOLD ASHANTI LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2013-Oct-04 Fri 2.77 2.78 ### ### ### ### 0.0
2013-Oct-03 Thu 2.8 2.8 2.79 2.79 27.2 27.2 ###
2013-Oct-02 Wed ### ### 2.76 2.77 ### ### 0.2
2013-Oct-01 Tue ### ### ### ### 0 0.0
2013-Sep-30 Mon 3 3 ### ### 641 ### ### ### 0.0
2013-Sep-27 Fri ### ### 2.85 ### 6.8 6.8 0.0
2013-Sep-26 Thu 2.82 ### 2.82 ### 87.4 87.4 0.0
2013-Sep-25 Wed 2.72 2.76 2.72 2.75 75.0 75.0 ###
2013-Sep-24 Tue 2.81 2.81 2.75 2.75 16.2 16.2 ###
2013-Sep-23 Mon ### ### 2.81 2.81 10,544 ### 5.7 5.7 ###
2013-Sep-20 Fri ### ### ### ### 8.8 8.8 0.0
2013-Sep-19 Thu ### ### ### ### 6,042 0 90.5 90.5 0.0
2013-Sep-18 Wed 2.86 2.86 2.84 2.86 17,083 48,686 ### ### 0.2
2013-Sep-17 Tue 2.85 2.86 2.85 2.86 ### ### 0.2
2013-Sep-16 Mon 2.85 2.85 2.8 2.8 ### ### 0.2
2013-Sep-13 Fri ### ### 2.85 2.85 ### ### ###
2013-Sep-12 Thu ### ### ### ### ### ### 0.0
2013-Sep-11 Wed ### ### ### ### ### ### 0.0
2013-Sep-10 Tue ### ### ### ### 26.8 26.8 0.0
2013-Sep-09 Mon 3 3 ### ### 280 420 25.0 25.0 0.0
2013-Sep-06 Fri 3 3 ### ### 1,655 2,482 ### ### 0.0
2013-Sep-05 Thu ### ### ### ### 74.7 74.7 0.0
2013-Sep-04 Wed ### ### 3 3 7.6 7.6 0.2
2013-Sep-03 Tue ### ### ### ### 68.5 68.5 0.0
2013-Sep-02 Mon ### ### ### ### 67.8 67.8 0.0
2013-Aug-30 Fri 3.25 3.25 ### ### ### ### 0.0
2013-Aug-29 Thu 3.57 3.57 ### 3.22 19,744 35,243 3.1 3.1 0.2
2013-Aug-28 Wed ### ### 3.55 3.55 10.9 10.9 ###
2013-Aug-27 Tue 3.56 3.56 3.56 3.56 ### ### 0.3
2013-Aug-26 Mon 3.45 3.56 ### 3.56 15,750 ### ### ### 0.3
2013-Aug-23 Fri ### ### ### ### 16.0 16.0 0.0
2013-Aug-22 Thu 3.45 3.45 ### ### 555 957 17.5 17.5 0.0
2013-Aug-21 Wed ### 3.45 ### 3.45 ### ### ###
2013-Aug-20 Tue ### ### 3.52 3.52 10,453 ### ### ### ###
2013-Aug-19 Mon 3.51 3.7 3.51 3.7 ### ### 0.3
2013-Aug-16 Fri ### ### ### ### ### ### 0.0
2013-Aug-15 Thu ### ### 3 ### ### ### 0.0
2013-Aug-14 Wed ### ### 2.88 ### ### ### 0.0
2013-Aug-13 Tue 2.8 2.8 2.8 2.8 0 0.2
2013-Aug-12 Mon 2.8 2.8 2.8 2.8 1,308,840 3,664,752 ### ### 0.2
2013-Aug-09 Fri 2.75 2.8 2.75 2.8 ### ### 0.2
2013-Aug-08 Thu ### ### ### ### ### ### 0.0
2013-Aug-07 Wed 2.74 2.74 2.71 2.71 4,322 11,777 34.7 34.7 ###
2013-Aug-06 Tue 2.74 2.74 2.74 2.74 1,772 4,855 ### ### 0.2
2013-Aug-05 Mon 2.71 2.71 2.71 2.71 ### ### ###
2013-Aug-02 Fri ### ### 2.85 2.89 12.2 12.2 ###
2013-Aug-01 Thu ### ### ### ### 0 0.0
2013-Jul-31 Wed ### ### ### ### 3,020 0 ### ### 0.0
2013-Jul-30 Tue ### ### ### ### 70.8 70.8 0.0
2013-Jul-29 Mon 3 ### 3 ### 2,958 ### 82.1 82.1 0.0
2013-Jul-26 Fri 3 3 3 3 ### ### 0.2
2013-Jul-25 Thu 3.25 3.25 3.22 3.22 1,358 ### 26.6 26.6 0.2
2013-Jul-24 Wed ### 3.25 ### 3.25 ### ### 0.2
2013-Jul-23 Tue ### ### ### ### 13,440 0 ### ### 0.0
2013-Jul-22 Mon 2.81 2.81 2.81 2.81 0 ###
2013-Jul-19 Fri 2.75 2.81 2.75 2.81 1,856 5,159 ### ### ###
2013-Jul-18 Thu 2.77 2.77 2.77 2.77 0 0.2
2013-Jul-17 Wed 2.77 2.77 2.77 2.77 1,470 4,071 ### ### 0.2
2013-Jul-16 Tue 2.71 2.71 2.71 2.71 0 ###
2013-Jul-15 Mon 2.73 2.73 2.71 2.71 ### ### ###
2013-Jul-12 Fri 2.72 2.72 2.72 2.72 ### ### 0.2
2013-Jul-11 Thu 2.72 2.72 2.72 2.72 ### ### 0.2
2013-Jul-10 Wed ### 2.85 ### 2.71 ### ### ###
2013-Jul-09 Tue 2.81 2.82 2.81 2.81 756 2,128 ### ### ###
2013-Jul-08 Mon 3 3 2.81 2.81 ### ### ###
2013-Jul-05 Fri 3.2 3.2 3.2 3.2 0 0.2
2013-Jul-04 Thu 3.2 3.2 3.2 3.2 0 0.2
2013-Jul-03 Wed 3.2 3.2 3.2 3.2 477 1,526 ### ### 0.2
2013-Jul-02 Tue ### 3.2 3 3.2 ### ### 0.2
2013-Jul-01 Mon 2.85 2.85 2.85 2.85 0 ###
2013-Jun-28 Fri ### ### 2.85 2.85 1,352 1,926 18.5 18.5 ###
2013-Jun-27 Thu 2.82 2.82 2.8 2.8 ### ### 0.2
2013-Jun-26 Wed ### ### 2.81 2.81 12,453 ### ### ### ###
2013-Jun-25 Tue 3 ### 3 ### 81.4 81.4 0.0
2013-Jun-24 Mon 3.25 3.25 ### ### 4,050 6,581 29.1 29.1 0.0
2013-Jun-21 Fri 3.25 3.5 3.25 ### 80.0 80.0 0.0
2013-Jun-20 Thu ### ### ### ### 0 0.0
2013-Jun-19 Wed 3.4 3.4 ### ### ### ### 0.0
2013-Jun-18 Tue ### ### ### ### 2,450 0 77.7 77.7 0.0
2013-Jun-17 Mon 3.4 3.4 ### ### 1,750 2,975 22.9 22.9 0.0
2013-Jun-14 Fri 3.51 3.51 3.51 3.51 0 ###
2013-Jun-13 Thu 3.51 3.51 3.51 3.51 0 ###
2013-Jun-12 Wed 3.41 3.51 3.4 3.51 1,775 ### 89.9 89.9 ###
2013-Jun-11 Tue 3.42 3.56 3.4 3.55 91.8 91.8 ###
2013-Jun-07 Fri 3.8 3.8 3.7 3.7 1,122 ### 17.1 17.1 0.3
2013-Jun-06 Thu 3.8 3.8 3.8 3.8 0 ###
2013-Jun-05 Wed 3.8 3.8 3.8 3.8 0 ###
2013-Jun-04 Tue 3.75 3.81 3.75 3.8 78.4 78.4 ###
2013-Jun-03 Mon 3.45 3.7 3.45 3.7 ### ### 0.3
2013-May-31 Fri 3.46 3.46 3.45 3.45 150 ### ### ### ###
2013-May-30 Thu 3.44 3.44 3.41 3.41 29.2 29.2 ###
2013-May-29 Wed 3.43 3.43 ### ### 18.3 18.3 0.0
2013-May-28 Tue 3.43 3.43 3.43 3.43 ### ### 0.2
2013-May-27 Mon 3.43 3.43 3.43 3.43 0 0.2
2013-May-24 Fri 3.43 3.43 3.43 3.43 0 0.2
2013-May-23 Thu 3.5 3.5 3.43 3.43 ### ### 0.2
2013-May-22 Wed 3.4 3.4 3.4 3.4 ### ### 0.2
2013-May-21 Tue ### ### ### ### 0 0.0
2013-May-20 Mon ### ### ### ### 0 0.0
2013-May-17 Fri 3.5 ### 3.5 ### ### ### 0.0
2013-May-16 Thu 3.58 3.58 3.54 3.54 442 1,573 ### ### 0.3
2013-May-15 Wed ### ### ### ### 28.6 28.6 0.0
2013-May-14 Tue 3.75 3.76 3.73 3.76 73.4 73.4 0.3
2013-May-13 Mon 3.75 3.75 3.75 3.75 0 0.3
2013-May-10 Fri 3.75 3.75 3.75 3.75 0 0.3
2013-May-09 Thu ### 3.75 ### 3.75 925 ### 90.6 90.6 0.3
2013-May-08 Wed 3.7 3.7 3.7 3.7 0 0.3
2013-May-07 Tue 3.7 3.7 3.7 3.7 0 0.3
2013-May-06 Mon 3.7 3.7 3.7 3.7 72.6 72.6 0.3
2013-May-03 Fri ### ### ### ### ### ### 0.0
2013-May-02 Thu ### ### ### ### 0 0.0
2013-May-01 Wed 3.72 3.72 ### ### ### ### 0.0
2013-Apr-30 Tue 3.78 3.78 3.78 3.78 255 ### 69.1 69.1 0.3
2013-Apr-29 Mon 3.78 3.78 3.78 3.78 ### ### 0.3
2013-Apr-26 Fri 3.85 3.85 3.77 3.77 2,052 ### ### ### ###
2013-Apr-24 Wed 3.85 3.85 3.73 3.73 12.1 12.1 ###
2013-Apr-23 Tue 3.84 3.85 ### ### 7.3 7.3 0.0
2013-Apr-22 Mon 3.82 3.82 3.81 3.82 70.4 70.4 0.3
2013-Apr-19 Fri 3.5 3.55 3.5 3.54 ### ### 0.3
2013-Apr-18 Thu 3.45 3.45 ### ### 34,374 ### ### ### 0.0
2013-Apr-17 Wed 3.58 3.58 3.5 3.5 ### ### 0.3
2013-Apr-16 Tue ### ### 3.43 3.46 18,158 31,140 ### ### 0.2
2013-Apr-15 Mon 4 4 3.8 3.8 ### ### ###
2013-Apr-12 Fri 4.2 4.2 ### ### ### ### 0.0
2013-Apr-11 Thu 4.4 4.4 4.4 4.4 0 0.3
2013-Apr-10 Wed 4.25 4.4 4.25 4.4 89.4 89.4 0.3
2013-Apr-09 Tue ### 4.2 ### 4.2 21,358 44,851 ### ### ###
2013-Apr-08 Mon 4.21 4.22 ### 4.21 8,646 18,243 ### ### ###
2013-Apr-05 Fri 4.74 4.74 4.74 4.74 ### ### 0.3
2013-Apr-04 Thu 4.2 4.2 ### ### 21.2 21.2 0.0
2013-Apr-03 Wed ### ### 4.2 4.23 24.2 24.2 0.3
2013-Apr-02 Tue 4.46 4.47 4.4 4.4 ### ### 0.3
2013-Mar-28 Thu 4.53 4.55 4.5 4.5 27.7 27.7 ###
2013-Mar-27 Wed 4.5 4.54 4.5 4.54 ### ### 0.3
2013-Mar-26 Tue 4.56 4.56 4.5 4.5 22.7 22.7 ###
2013-Mar-25 Mon 4.54 ### 4.54 ### ### ### 0.0
2013-Mar-22 Fri ### 4.72 ### 4.72 56,943 134,385 ### ### 0.3
2013-Mar-21 Thu 4.58 ### 4.56 ### 1,031,188 ### ### ### 0.0
2013-Mar-20 Wed 4.71 4.71 ### ### 53,956 ### 20.5 20.5 0.0
2013-Mar-19 Tue 4.76 4.77 4.72 4.72 29.8 29.8 0.3
2013-Mar-18 Mon 4.74 4.8 4.74 4.74 1,001,542 4,777,355 ### ### 0.3
2013-Mar-15 Fri 4.71 4.71 4.71 4.71 ### ### ###
2013-Mar-14 Thu ### ### ### ### 1,000,848 0 ### ### 0.0
2013-Mar-13 Wed 4.81 ### 4.81 4.85 6,554 ### 80.0 80.0 ###
2013-Mar-12 Tue 4.77 4.77 4.77 4.77 0 ###
2013-Mar-11 Mon ### ### ### 4.77 1,476 0 ### ### ###
2013-Mar-08 Fri ### ### ### ### ### ### 0.0
2013-Mar-07 Thu 4.57 4.77 4.57 4.77 4,240 ### 93.1 93.1 ###
2013-Mar-06 Wed 4.54 4.57 4.52 4.57 ### ### ###
2013-Mar-05 Tue 4.7 4.7 ### ### 21.4 21.4 0.0
2013-Mar-04 Mon 4.7 4.8 4.7 4.8 1,088 ### 91.5 91.5 0.3
2013-Mar-01 Fri ### ### 4.71 4.71 4,073 ### ### ### ###
2013-Feb-28 Thu 5 5 ### ### ### ### 0.0
2013-Feb-27 Wed 5 ### 5 ### 6,485 ### 79.3 79.3 0.0
2013-Feb-26 Tue ### ### ### ### 70.8 70.8 0.0
2013-Feb-25 Mon ### ### 4.88 ### 96,826 236,255 ### ### 0.0
2013-Feb-22 Fri 4.85 4.88 4.85 4.88 3,277 15,942 ### ### 0.3
2013-Feb-21 Thu ### ### 4.85 4.85 7,150 ### 15.8 15.8 ###
2013-Feb-20 Wed 5.22 5.22 5.22 5.22 278 1,451 ### ### 0.4
2013-Feb-19 Tue 5.22 5.25 5.22 5.25 75.7 75.7 0.4
2013-Feb-18 Mon 5.45 5.45 5.45 5.45 0 ###
2013-Feb-15 Fri 5.45 5.45 5.45 5.45 149 ### ### ### ###
2013-Feb-14 Thu 5.41 5.5 ### 5.4 2,520 ### 29.2 29.2 0.4
2013-Feb-13 Wed 5.51 5.51 5.44 5.49 3,649 19,978 27.6 27.6 0.4
2013-Feb-12 Tue 5.41 5.51 5.4 5.51 ### ### ###
2013-Feb-11 Mon 5.58 5.59 5.48 5.48 7,880 ### 17.9 17.9 ###
2013-Feb-08 Fri ### ### ### ### 155 0 ### ### 0.0
2013-Feb-07 Thu 5.53 5.55 5.53 5.55 576 ### 71.6 71.6 ###
2013-Feb-06 Wed 5.51 5.55 5.51 5.55 4,845 ### ### ### ###
2013-Feb-05 Tue 5.44 5.46 5.44 5.44 73.5 73.5 0.4
2013-Feb-04 Mon ### ### ### ### ### ### 0.0
2013-Feb-01 Fri ### ### ### ### 64.8 64.8 0.0
2013-Jan-31 Thu ### ### ### ### 2,476 0 72.6 72.6 0.0
2013-Jan-30 Wed 5.25 ### 5.25 ### 78.3 78.3 0.0
2013-Jan-29 Tue 5.4 5.4 5.25 5.25 ### ### 0.4
2013-Jan-25 Fri 5.53 5.53 5.41 5.41 10,224 55,925 13.5 13.5 ###
2013-Jan-24 Thu 5.51 ### 5.51 ### ### ### 0.0
2013-Jan-23 Wed 5.51 5.51 5.51 5.51 44,371 244,484 ### ### ###
2013-Jan-22 Tue ### ### 5.51 5.51 954 2,628 ### ### ###
2013-Jan-21 Mon 5.57 5.57 5.57 5.57 ### ### 0.4
2013-Jan-18 Fri 5.51 5.51 5.51 5.51 70.5 70.5 ###
2013-Jan-17 Thu ### ### 5.5 5.5 10.8 10.8 0.4
2013-Jan-16 Wed 5.74 5.83 5.74 5.76 67.4 67.4 ###
2013-Jan-15 Tue 5.55 5.55 5.45 5.5 2,073 ### ### ### 0.4
2013-Jan-14 Mon ### ### 5.5 5.53 427 1,174 18.7 18.7 ###
2013-Jan-11 Fri 5.5 5.51 5.5 5.51 73.1 73.1 ###
2013-Jan-10 Thu ### ### 5.5 5.5 13,955 38,376 ### ### 0.4
2013-Jan-09 Wed ### ### ### ### 370 0 70.6 70.6 0.0
2013-Jan-08 Tue 5.87 5.87 ### ### ### ### 0.0
2013-Jan-07 Mon ### ### 5.75 5.75 7.1 7.1 ###
2013-Jan-04 Fri 6 ### ### ### 78.2 78.2 0.0
2013-Jan-03 Thu ### ### ### ### 0 0.0
2013-Jan-02 Wed ### ### ### ### 240 0 ### ### 0.0
2012-Dec-31 Mon ### ### ### ### 0 0.0
2012-Dec-28 Fri ### ### ### ### 175 0 ### ### 0.0
2012-Dec-27 Thu 5.83 ### 5.83 ### ### ### 0.0
2012-Dec-24 Mon 5.83 5.83 5.83 5.83 4 23 71.1 71.1 ###
2012-Dec-21 Fri 5.72 5.74 5.72 5.73 76.2 76.2 ###
2012-Dec-20 Thu 5.74 5.74 5.72 5.73 30.5 30.5 ###
2012-Dec-19 Wed 5.75 5.8 5.75 5.78 76.3 76.3 0.4
2012-Dec-18 Tue 5.7 5.7 ### ### 19.4 19.4 0.0
2012-Dec-17 Mon 5.7 5.7 ### ### 20.4 20.4 0.0
2012-Dec-14 Fri 5.8 5.8 5.8 5.8 ### ### 0.4
2012-Dec-13 Thu 5.78 5.8 5.78 5.8 800,285 4,633,650 ### ### 0.4
2012-Dec-12 Wed 5.77 5.77 5.77 5.77 44 253 70.6 70.6 0.4
2012-Dec-11 Tue 5.8 5.85 5.75 5.75 ### ### ###
2012-Dec-10 Mon 5.7 5.7 5.7 5.7 74.7 74.7 0.4
2012-Dec-07 Fri 5.7 5.78 5.7 5.71 37,227 213,682 ### ### 0.4
2012-Dec-06 Thu 5.8 5.8 5.75 5.75 3,225 18,624 ### ### ###
2012-Dec-05 Wed 5.87 5.87 5.8 5.8 ### ### 0.4
2012-Dec-04 Tue ### ### ### ### ### ### 0.0
2012-Dec-03 Mon ### ### ### ### 0 0.0
2012-Nov-30 Fri ### 6 ### ### 2,971 ### 78.9 78.9 0.0
2012-Nov-29 Thu ### ### ### ### 0 0.0
2012-Nov-28 Wed ### ### ### ### 22.4 22.4 0.0
2012-Nov-27 Tue ### ### ### ### ### ### 0.0
2012-Nov-26 Mon ### ### ### ### 9,475 0 74.2 74.2 0.0
2012-Nov-23 Fri ### ### ### ### 68.9 68.9 0.0
2012-Nov-22 Thu 5.955 5.955 ### ### 21.4 21.4 0.0
2012-Nov-21 Wed ### ### ### ### 0 0.0
2012-Nov-20 Tue ### ### ### ### 50,945 0 ### ### 0.0
2012-Nov-19 Mon ### ### 5.85 ### ### ### 0.0
2012-Nov-16 Fri ### ### 5.8 5.82 8,251 23,927 9.2 9.2 0.4
2012-Nov-15 Thu ### ### ### ### 30.0 30.0 0.0
2012-Nov-14 Wed 6.4 6.4 6.4 6.4 0 0.5
2012-Nov-13 Tue 6.4 6.4 6.4 6.4 82.3 82.3 0.5
2012-Nov-12 Mon 6.48 6.48 6.48 6.48 0 0.5
2012-Nov-09 Fri 6.48 6.48 6.48 6.48 65.6 65.6 0.5
2012-Nov-08 Thu 6.48 6.48 6.48 6.48 0 0.5
2012-Nov-07 Wed 6.48 6.48 6.48 6.48 68.3 68.3 0.5
2012-Nov-06 Tue ### ### ### ### 69.5 69.5 0.0
2012-Nov-05 Mon 6.21 6.22 ### ### 9,188 28,574 ### ### 0.0
2012-Nov-02 Fri 6.5 6.5 6.41 6.41 ### ### 0.5
2012-Nov-01 Thu 6.52 6.52 6.51 6.51 589 ### 37.3 37.3 ###
2012-Oct-31 Wed 6.22 6.22 6.22 6.22 0 0.4
2012-Oct-30 Tue 6.22 6.22 6.22 6.22 76.2 76.2 0.4
2012-Oct-29 Mon 6.23 6.23 6.23 6.23 ### ### 0.4
2012-Oct-26 Fri 6.25 ### 6.25 ### 176 550 84.3 84.3 0.0
2012-Oct-25 Thu 6.25 6.25 6.25 6.25 72.6 72.6 ###
2012-Oct-24 Wed ### ### ### ### 0 0.0
2012-Oct-23 Tue ### ### ### ### 70.7 70.7 0.0
2012-Oct-22 Mon 6.2 6.2 6.2 6.2 0 0.4
2012-Oct-19 Fri ### ### 6.2 6.2 ### ### 0.4
2012-Oct-18 Thu ### ### ### ### 15,958 0 ### ### 0.0
2012-Oct-17 Wed 6.56 6.7 6.56 ### ### ### 0.0
2012-Oct-16 Tue ### ### 6.56 6.56 ### ### 0.5
2012-Oct-15 Mon ### ### ### ### 73.6 73.6 0.0
2012-Oct-12 Fri 6.56 6.58 6.56 6.58 950 6,241 ### ### 0.5
2012-Oct-11 Thu 6.55 6.55 6.55 6.55 0 0.5
2012-Oct-10 Wed 6.55 6.55 6.55 6.55 69.1 69.1 0.5
2012-Oct-09 Tue 5.7 6.56 5.7 6.55 99.2 99.2 0.5
2012-Oct-08 Mon 6.53 6.53 6.5 6.5 ### ### 0.5
2012-Oct-05 Fri 6.48 6.49 6.42 6.43 5,641 ### 19.1 19.1 ###
2012-Oct-04 Thu 6.7 6.7 6.48 6.48 275 ### 8.6 8.6 0.5
2012-Oct-03 Wed 6.77 6.77 6.77 6.77 0 ###
2012-Oct-02 Tue 6.76 6.77 6.76 6.77 542 ### ### ### ###
2012-Oct-01 Mon 6.7 6.82 6.7 6.79 ### ### 0.5
2012-Sep-28 Fri 6.71 6.8 6.71 6.74 17,955 121,286 ### ### ###
2012-Sep-27 Thu ### ### 6.57 6.57 3,287 ### 16.1 16.1 ###
2012-Sep-26 Wed 7 7 7 7 ### ### 0.5
2012-Sep-25 Tue ### ### ### ### 250,147 0 74.5 74.5 0.0
2012-Sep-24 Mon ### ### 6.89 ### 34.2 34.2 0.0
2012-Sep-21 Fri 7 ### ### ### ### ### 0.0
2012-Sep-20 Thu 7 ### ### ### 27.6 27.6 0.0
2012-Sep-19 Wed 7 7 ### ### 24.2 24.2 0.0
2012-Sep-18 Tue 6.8 6.87 6.8 6.87 520 3,554 77.4 77.4 ###
2012-Sep-17 Mon 6.73 6.73 6.73 6.73 72.6 72.6 ###
2012-Sep-14 Fri 6.56 ### 6.56 ### 171 ### 76.2 76.2 0.0
2012-Sep-13 Thu ### ### ### ### 17,157 0 73.5 73.5 0.0
2012-Sep-12 Wed 6.59 ### 6.59 ### 2,843 ### 64.6 64.6 0.0
2012-Sep-11 Tue 6.56 6.56 6.56 6.56 0 0.5
2012-Sep-10 Mon 6.5 6.56 6.5 6.56 77.1 77.1 0.5
2012-Sep-07 Fri ### 6.5 ### 6.4 5,877 ### ### ### 0.5
2012-Sep-06 Thu ### ### ### ### 78,755 0 ### ### 0.0
2012-Sep-05 Wed ### 6.2 ### ### 8,047 24,945 31.9 31.9 0.0
2012-Sep-04 Tue ### 6.2 ### 6.2 77.0 77.0 0.4
2012-Sep-03 Mon ### ### ### ### 583 0 ### ### 0.0
2012-Aug-31 Fri ### ### ### ### 77.0 77.0 0.0
2012-Aug-30 Thu ### ### ### ### ### ### 0.0
2012-Aug-29 Wed 6.2 6.2 ### ### 1,284 3,980 ### ### 0.0
2012-Aug-28 Tue ### ### ### ### 0 0.0
2012-Aug-27 Mon ### ### ### ### 0 0.0
2012-Aug-24 Fri ### ### ### ### ### ### 0.0
2012-Aug-23 Thu ### ### ### ### 2,750 0 73.7 73.7 0.0
2012-Aug-22 Wed ### ### 6.54 ### 36,279 ### 32.8 32.8 0.0
2012-Aug-21 Tue ### ### 6.52 6.52 ### ### 0.5
2012-Aug-20 Mon ### ### 6.58 6.58 1,274 ### ### ### 0.5
2012-Aug-17 Fri ### 6.75 ### ### 17.3 17.3 0.0
2012-Aug-16 Thu 6.53 6.54 6.53 6.54 180 1,176 70.0 70.0 0.5
2012-Aug-15 Wed 6.5 6.53 6.48 6.53 2,323 ### ### ### ###
2012-Aug-14 Tue ### 6.55 ### 6.54 3,641 11,924 ### ### 0.5
2012-Aug-13 Mon 6.49 6.49 6.49 6.49 73.8 73.8 ###
2012-Aug-10 Fri 6.4 6.53 6.4 6.53 2,174 14,054 85.6 85.6 ###
2012-Aug-09 Thu 6.46 6.47 6.44 6.45 ### ### ###
2012-Aug-08 Wed 6.44 6.44 6.44 6.44 26 ### ### ### 0.5
2012-Aug-07 Tue 6.44 6.44 6.44 6.44 84,027 ### ### ### 0.5
2012-Aug-06 Mon ### ### ### ### 76.3 76.3 0.0
2012-Aug-03 Fri ### ### ### ### ### ### 0.0
2012-Aug-02 Thu ### 6.4 ### 6.4 180,958 ### ### ### 0.5
2012-Aug-01 Wed 6.4 6.4 6.4 6.4 0 0.5
2012-Jul-30 Mon 6.41 6.41 6.4 6.4 2,072 13,271 ### ### 0.5
2012-Jul-27 Fri 6.45 6.45 6.41 6.41 21.5 21.5 0.5
2012-Jul-26 Thu ### ### ### ### 26.2 26.2 0.0
2012-Jul-25 Wed ### ### 6.29 6.29 158 ### ### ### ###
2012-Jul-24 Tue ### ### ### ### 21 0 75.6 75.6 0.0
2012-Jul-23 Mon ### ### ### ### 5,858 0 ### ### 0.0
2012-Jul-20 Fri ### ### ### ### 23.6 23.6 0.0
2012-Jul-19 Thu 6.2 ### ### ### ### ### 0.0
2012-Jul-18 Wed ### ### ### ### 425 0 79.8 79.8 0.0
2012-Jul-17 Tue 6.49 6.51 ### ### 16.0 16.0 0.0
2012-Jul-16 Mon 6.29 6.51 6.29 6.51 94.7 94.7 ###
2012-Jul-13 Fri ### ### ### ### 3,158 0 ### ### 0.0
2012-Jul-12 Thu 6.24 6.24 6.22 6.24 78.1 78.1 0.4
2012-Jul-11 Wed 6.4 6.4 6.4 6.4 ### ### 0.5
2012-Jul-10 Tue 6.44 6.44 6.44 6.44 3,823 24,620 ### ### 0.5
2012-Jul-09 Mon 6.44 6.44 6.44 6.44 1,973 ### 78.4 78.4 0.5
2012-Jul-06 Fri 6.8 6.8 6.8 6.8 0 0.5
2012-Jul-05 Thu 6.71 6.8 6.71 6.8 2,455 16,583 84.4 84.4 0.5
2012-Jul-04 Wed ### ### 6.76 6.77 ### ### ###
2012-Jul-03 Tue 6.83 6.83 6.83 6.83 0 0.5
2012-Jul-02 Mon 6.82 6.83 6.82 6.83 350 2,388 ### ### 0.5
2012-Jun-29 Fri ### ### ### ### 0 0.0
2012-Jun-28 Thu ### ### ### ### ### ### 0.0
2012-Jun-27 Wed 6.55 6.8 6.55 ### 80.0 80.0 0.0
2012-Jun-26 Tue 7.26 7.26 7.26 7.26 0 0.5
2012-Jun-25 Mon 7.26 7.26 7.26 7.26 80.8 80.8 0.5
2012-Jun-22 Fri 7.26 7.26 7.26 7.26 0 0.5
2012-Jun-21 Thu ### 7.26 ### 7.26 447 1,622 ### ### 0.5
2012-Jun-20 Wed 7.2 7.2 ### ### 1,189 4,280 27.6 27.6 0.0
2012-Jun-19 Tue 6.75 7.2 6.75 7.2 459 ### 96.2 96.2 0.5
2012-Jun-18 Mon ### ### 7 7 18.7 18.7 0.5
2012-Jun-15 Fri ### ### ### ### 947 0 22.8 22.8 0.0
2012-Jun-14 Thu 7.29 7.29 ### 7.2 14,788 ### ### ### 0.5
2012-Jun-13 Wed 7.29 7.29 7.2 7.29 ### ### ###
2012-Jun-12 Tue 7.47 7.47 7.47 7.47 0 ###
2012-Jun-08 Fri 7.47 7.47 7.47 7.47 1 7 ### ### ###
2012-Jun-07 Thu 7.7 7.7 7.7 7.7 745 ### ### ### 0.6
2012-Jun-06 Wed 7.75 7.75 7.71 7.75 70.2 70.2 ###
2012-Jun-05 Tue 7.8 7.8 ### ### 14.8 14.8 0.0
2012-Jun-04 Mon 7.5 ### 7.46 ### 4,825 ### 90.5 90.5 0.0
2012-Jun-01 Fri 7.21 7.21 7.21 7.21 0 ###
2012-May-31 Thu ### 7.21 ### 7.21 ### ### ###
2012-May-30 Wed ### ### ### ### 0 0.0
2012-May-29 Tue ### ### ### ### 476 0 60.7 60.7 0.0
2012-May-28 Mon 7.44 7.44 7.44 7.44 0 ###
2012-May-25 Fri 7.46 7.46 ### 7.44 ### ### ###
2012-May-24 Thu ### 7.45 ### 7.45 ### ### 0.5
2012-May-23 Wed ### ### ### ### 675 0 85.8 85.8 0.0
2012-May-22 Tue ### ### ### ### 69.9 69.9 0.0
2012-May-21 Mon 6.55 6.86 6.55 6.84 ### ### 0.5
2012-May-18 Fri 6.47 6.5 6.47 6.49 82.5 82.5 ###
2012-May-17 Thu ### ### ### ### 71.3 71.3 0.0
2012-May-16 Wed 6.27 6.27 ### ### 622 1,949 33.1 33.1 0.0
2012-May-15 Tue ### ### ### ### 5,141 0 39.7 39.7 0.0
2012-May-14 Mon 6.56 6.58 6.54 6.58 ### ### 0.5
2012-May-11 Fri ### ### ### ### 455 0 70.9 70.9 0.0
2012-May-10 Thu ### ### ### ### 12,480 0 ### ### 0.0
2012-May-09 Wed 6.44 6.44 6.44 6.44 0 0.5
2012-May-08 Tue 6.44 6.44 6.44 6.44 75 483 ### ### 0.5
2012-May-07 Mon 6.42 6.42 6.42 6.42 770 4,943 ### ### 0.5
2012-May-04 Fri 6.5 6.5 ### ### 5,523 17,949 20.4 20.4 0.0
2012-May-03 Thu ### ### ### ### 0 0.0
2012-May-02 Wed ### ### ### ### 1,750 0 71.2 71.2 0.0
2012-May-01 Tue 6.55 ### 6.5 ### ### ### 0.0
2012-Apr-30 Mon 6.5 6.5 6.5 6.5 752 4,888 ### ### 0.5
2012-Apr-27 Fri 6.58 ### 6.48 6.52 3,148 ### 25.3 25.3 0.5
2012-Apr-26 Thu 6.46 6.47 6.46 6.47 79.3 79.3 0.5
2012-Apr-24 Tue ### ### ### ### ### ### 0.0
2012-Apr-23 Mon 6.4 6.45 6.4 6.4 729 4,683 ### ### 0.5
2012-Apr-20 Fri ### ### ### ### 29.7 29.7 0.0
2012-Apr-19 Thu 6.51 ### 6.49 6.55 6,281 20,381 ### ### 0.5
2012-Apr-18 Wed 6.5 6.51 6.48 6.51 68.3 68.3 ###
2012-Apr-17 Tue 6.52 6.52 6.52 6.52 1,250 8,149 76.1 76.1 0.5
2012-Apr-16 Mon ### ### ### ### 2,424 0 30.3 30.3 0.0
2012-Apr-13 Fri ### ### ### ### 78.8 78.8 0.0
2012-Apr-12 Thu 6.54 6.54 6.54 6.54 67.6 67.6 0.5
2012-Apr-11 Wed ### ### 6.5 6.53 14.5 14.5 ###
2012-Apr-10 Tue 6.5 6.74 6.5 6.74 ### ### ###
2012-Apr-05 Thu 6.8 6.81 6.58 6.58 3,624 ### ### ### 0.5
2012-Apr-04 Wed 7 ### 7 7 ### ### 0.5
2012-Apr-03 Tue 7 7 7 7 72.1 72.1 0.5
2012-Apr-02 Mon ### ### ### 7 74.8 74.8 0.5
2012-Mar-30 Fri ### ### ### ### 0 0.0
2012-Mar-29 Thu ### ### ### ### ### ### 0.0
2012-Mar-28 Wed 7.2 ### 7.2 ### 3,983 ### ### ### 0.0
2012-Mar-27 Tue 7.22 7.22 ### ### ### ### 0.0
2012-Mar-26 Mon ### ### ### ### 71.6 71.6 0.0
2012-Mar-23 Fri ### ### ### ### 2,489 0 ### ### 0.0
2012-Mar-22 Thu 7.2 ### 7.2 ### ### ### 0.0
2012-Mar-21 Wed 7.2 7.2 ### ### ### ### 0.0
2012-Mar-20 Tue 7.2 7.2 7.2 7.2 ### ### 0.5
2012-Mar-19 Mon 7.43 7.43 7.43 7.43 0 ###
2012-Mar-16 Fri 7.41 7.43 7.41 7.43 71.4 71.4 ###
2012-Mar-15 Thu 7.51 7.51 ### ### 143,257 ### 18.9 18.9 0.0
2012-Mar-14 Wed 7.43 7.43 7.43 7.43 67.8 67.8 ###
2012-Mar-13 Tue 7.5 7.5 7.42 7.42 19.9 19.9 0.5
2012-Mar-12 Mon 7.5 7.5 7.5 7.5 0 0.5
2012-Mar-09 Fri 7.5 7.5 7.5 7.5 144 1,080 ### ### 0.5
2012-Mar-08 Thu 7.51 7.51 7.5 7.5 42 ### 27.6 27.6 0.5
2012-Mar-07 Wed 7.41 7.41 7.4 7.4 441 ### 35.5 35.5 0.5
2012-Mar-06 Tue 7.81 7.81 7.81 7.81 0 0.6
2012-Mar-05 Mon 7.81 7.81 7.81 7.81 0 0.6
2012-Mar-02 Fri 7.81 7.81 7.81 7.81 572 ### 70.5 70.5 0.6
2012-Mar-01 Thu ### 8 7.86 7.86 ### ### ###
2012-Feb-29 Wed 8 ### 8 ### 71.5 71.5 0.0
2012-Feb-28 Tue 7.82 7.82 7.75 7.75 24.8 24.8 ###
2012-Feb-27 Mon ### ### ### ### 3,556 0 73.5 73.5 0.0
2012-Feb-24 Fri ### ### ### ### 25.7 25.7 0.0
2012-Feb-23 Thu ### ### ### ### 4,821 0 73.7 73.7 0.0
2012-Feb-22 Wed 7.87 ### 7.87 ### 75.3 75.3 0.0
2012-Feb-21 Tue 7.84 7.84 7.84 7.84 26 ### 64.8 64.8 0.6
2012-Feb-20 Mon ### 8 ### 8 76.2 76.2 ###
2012-Feb-17 Fri ### ### ### ### 23 0 68.6 68.6 0.0
2012-Feb-16 Thu ### ### ### ### ### ### 0.0
2012-Feb-15 Wed ### ### ### ### 0 0.0
2012-Feb-14 Tue ### ### ### ### 0 0.0
2012-Feb-13 Mon ### ### ### ### ### ### 0.0
2012-Feb-10 Fri ### 8.4 ### 8.4 80.4 80.4 ###
2012-Feb-09 Thu 7.75 ### 7.75 ### 65,272 252,929 ### ### 0.0
2012-Feb-08 Wed ### ### ### ### 0 0.0
2012-Feb-07 Tue ### ### ### ### 0 0.0
2012-Feb-06 Mon ### ### ### ### 0 0.0
2012-Feb-03 Fri ### ### ### ### 70.8 70.8 0.0
2012-Feb-02 Thu 8.45 8.48 8.45 8.48 1,881 15,922 71.3 71.3 0.6
2012-Feb-01 Wed 8.5 8.5 8.5 8.5 ### ### 0.6
2012-Jan-31 Tue 8.59 8.59 8.59 8.59 0 ###
2012-Jan-30 Mon 8.59 8.59 8.59 8.59 ### ### ###
2012-Jan-27 Fri ### 8.5 ### ### 69.5 69.5 0.0
2012-Jan-25 Wed 8.27 8.27 8.27 8.27 ### ### ###
2012-Jan-24 Tue 8.23 8.27 8.23 8.26 1,251 10,320 ### ### 0.6
2012-Jan-23 Mon 8.23 8.23 8.23 8.23 ### ### 0.6
2012-Jan-20 Fri 8.23 8.27 8.23 8.23 70.2 70.2 0.6
2012-Jan-19 Thu ### ### ### ### ### ### 0.0
2012-Jan-18 Wed ### ### ### ### 870 0 ### ### 0.0
2012-Jan-17 Tue 8.24 8.24 8.24 8.24 228 1,878 ### ### 0.6
2012-Jan-16 Mon 8.26 8.26 8.25 8.25 28 ### ### ### ###
2012-Jan-13 Fri 8.56 8.56 8.56 8.56 0 ###
2012-Jan-12 Thu 8.56 8.56 8.56 8.56 306,054 2,619,822 ### ### ###
2012-Jan-11 Wed 8.56 8.56 8.56 8.56 189 ### ### ### ###
2012-Jan-10 Tue 8.43 8.43 8.43 8.43 0 0.6
2012-Jan-09 Mon 8.43 8.43 8.43 8.43 0 0.6
2012-Jan-06 Fri 8.43 8.43 8.43 8.43 ### ### 0.6
2012-Jan-05 Thu ### ### ### ### 123 0 73.4 73.4 0.0
2012-Jan-04 Wed 8.28 8.28 8.28 8.28 ### ### ###
2012-Jan-03 Tue ### ### ### ### 67.9 67.9 0.0
2011-Dec-30 Fri ### ### ### ### 0 0.0
2011-Dec-29 Thu ### ### ### ### 0 0.0
2011-Dec-28 Wed ### ### ### ### 0 0.0
2011-Dec-23 Fri 8.26 ### 8.25 ### 3,189 13,154 79.3 79.3 0.0
2011-Dec-22 Thu 8.2 8.2 ### ### 42 172 ### ### 0.0
2011-Dec-21 Wed ### ### ### ### ### ### 0.0
2011-Dec-20 Tue 8.25 8.25 ### ### ### ### 0.0
2011-Dec-19 Mon 8.25 8.25 8.25 8.25 89.5 89.5 ###
2011-Dec-16 Fri ### ### ### ### 121 0 71.7 71.7 0.0
2011-Dec-15 Thu 8.54 ### 8.5 ### 84.4 84.4 0.0
2011-Dec-14 Wed 8.55 8.55 8.53 8.53 103,320 882,352 28.0 28.0 ###
2011-Dec-13 Tue 8.75 8.75 8.75 8.75 0 0.6
2011-Dec-12 Mon 8.75 8.75 8.75 8.75 2,181 19,083 ### ### 0.6
2011-Dec-09 Fri 9 9 9 9 75.0 75.0 0.6
2011-Dec-08 Thu 9 9 9 9 ### ### 0.6
2011-Dec-07 Wed ### ### ### 9 ### ### 0.6
2011-Dec-06 Tue 8.8 ### 8.8 ### 1,740 7,656 88.3 88.3 0.0
2011-Dec-05 Mon 9.45 9.48 9.45 9.48 387 ### 69.8 69.8 0.7
2011-Dec-02 Fri ### 9.45 ### 9.45 77.5 77.5 0.7
2011-Dec-01 Thu ### 9.25 ### 9.25 ### ### ###
2011-Nov-30 Wed ### ### ### ### 2,275 0 ### ### 0.0
2011-Nov-29 Tue 8.81 8.81 8.75 8.77 373,488 3,279,224 ### ### ###
2011-Nov-28 Mon ### ### ### 8.74 4,052 0 16.5 16.5 0.6
2011-Nov-25 Fri ### ### ### ### ### ### 0.0
2011-Nov-24 Thu ### ### ### ### 24.3 24.3 0.0
2011-Nov-23 Wed 8.8 ### 8.78 8.83 36,220 ### ### ### ###
2011-Nov-22 Tue 8.81 ### 8.8 ### 5,742 ### ### ### 0.0
2011-Nov-21 Mon ### ### ### ### ### ### 0.0
2011-Nov-18 Fri 9 ### ### ### 75.9 75.9 0.0
2011-Nov-17 Thu ### ### ### ### ### ### 0.0
2011-Nov-16 Wed 8.89 ### 8.89 ### 87.5 87.5 0.0
2011-Nov-15 Tue ### ### 8.89 8.89 372 1,653 ### ### ###
2011-Nov-14 Mon ### ### ### ### 284 0 ### ### 0.0
2011-Nov-11 Fri ### ### ### ### 26 0 ### ### 0.0
2011-Nov-10 Thu ### ### ### ### ### ### 0.0
2011-Nov-09 Wed ### ### ### ### 0 0.0
2011-Nov-08 Tue ### ### ### ### 1,571 0 ### ### 0.0
2011-Nov-07 Mon ### ### ### ### 11,840 0 ### ### 0.0
2011-Nov-04 Fri 9 ### 9 ### 950 4,275 ### ### 0.0
2011-Nov-03 Thu ### ### ### ### 3,227 0 ### ### 0.0
2011-Nov-02 Wed 9 9 9 9 0 0.6
2011-Nov-01 Tue 9 9 9 9 ### ### 0.6
2011-Oct-31 Mon ### ### ### ### 3,741 0 97.7 97.7 0.0
2011-Oct-28 Fri ### ### ### ### 73.8 73.8 0.0
2011-Oct-27 Thu 7.77 ### 7.77 ### 8,358 32,470 ### ### 0.0
2011-Oct-26 Wed ### ### ### ### 0 0.0
2011-Oct-25 Tue ### ### ### ### ### ### 0.0
2011-Oct-24 Mon ### ### ### ### 0 0.0
2011-Oct-21 Fri ### ### ### ### 550 0 72.2 72.2 0.0
2011-Oct-20 Thu ### ### ### ### 1,326 0 82.9 82.9 0.0
2011-Oct-19 Wed 8.25 8.25 8.2 8.2 2,786 ### 29.2 29.2 0.6
2011-Oct-18 Tue 8.25 8.25 8.25 8.25 ### ### ###
2011-Oct-17 Mon ### ### ### ### ### ### 0.0
2011-Oct-14 Fri ### ### ### ### 0 0.0
2011-Oct-13 Thu ### ### ### ### 1 0 72.4 72.4 0.0
2011-Oct-12 Wed ### ### ### ### 86.5 86.5 0.0
2011-Oct-11 Tue ### ### 8.2 8.2 ### ### 0.6
2011-Oct-10 Mon 8.59 8.59 8.59 8.59 62.6 62.6 ###
2011-Oct-07 Fri ### ### ### ### 54.7 54.7 0.0
2011-Oct-06 Thu ### ### ### ### ### ### 0.0
2011-Oct-05 Wed ### ### ### ### 1,956 0 ### ### 0.0
2011-Oct-04 Tue 8.7 8.79 ### 8.79 1,089 4,786 ### ### 0.6
2011-Oct-03 Mon 8.79 8.86 8.75 8.83 2,550 22,452 ### ### ###
2011-Sep-30 Fri 9 9 9 9 0 0.6
2011-Sep-29 Thu 8.5 9 ### 9 2,744 12,348 ### ### 0.6
2011-Sep-28 Wed 9 9 ### ### ### ### 0.0
2011-Sep-27 Tue 8.85 ### 8.8 ### 6,377 28,058 ### ### 0.0
2011-Sep-26 Mon ### ### 8.59 ### 9,971 42,825 ### ### 0.0
2011-Sep-23 Fri ### ### ### ### 26.7 26.7 0.0
2011-Sep-22 Thu 9.43 9.44 9.43 9.44 ### ### 0.7
2011-Sep-21 Wed 9.23 9.26 9.23 9.26 ### ### ###
2011-Sep-20 Tue 9.21 9.24 9.21 9.23 79.6 79.6 ###
2011-Sep-19 Mon 9 9.44 9 9.44 5,988 ### 96.2 96.2 0.7
2011-Sep-16 Fri 8.84 8.84 8.84 8.84 ### ### ###
2011-Sep-15 Thu 8.73 8.74 8.72 8.74 26,922 235,029 ### ### 0.6
2011-Sep-14 Wed ### 9 8.84 8.84 ### ### ###
2011-Sep-13 Tue 8.51 ### 8.5 ### 624 2,652 95.1 95.1 0.0
2011-Sep-12 Mon 8.76 ### 8.76 ### ### ### 0.0
2011-Sep-09 Fri 8.76 8.76 ### ### 8,226 36,029 ### ### 0.0
2011-Sep-08 Thu ### ### ### ### 0 0.0
2011-Sep-07 Wed ### ### ### ### ### ### 0.0
2011-Sep-06 Tue 8.46 8.46 8.45 8.45 39.1 39.1 ###
2011-Sep-05 Mon 8.44 8.44 8.4 8.4 1,373 ### 36.6 36.6 ###
2011-Sep-02 Fri ### ### ### ### 2,227 0 35.6 35.6 0.0
2011-Sep-01 Thu ### ### ### ### 572 0 ### ### 0.0
2011-Aug-31 Wed 8.29 8.43 ### ### 74.0 74.0 0.0
2011-Aug-30 Tue 8.4 8.4 8.4 8.4 157 ### 72.3 72.3 ###
2011-Aug-29 Mon ### ### ### ### 60.4 60.4 0.0
2011-Aug-26 Fri ### ### ### ### 0 0.0
2011-Aug-25 Thu ### ### ### ### 3,220 0 ### ### 0.0
2011-Aug-24 Wed 8.7 8.7 8.45 8.45 5,586 ### ### ### ###
2011-Aug-23 Tue ### ### 8.78 ### 4,845 ### 19.6 19.6 0.0
2011-Aug-22 Mon 8.71 ### 8.7 ### 5,072 ### ### ### 0.0
2011-Aug-19 Fri ### 8.71 ### 8.71 ### ### 0.6
2011-Aug-18 Thu 8.5 8.73 8.5 ### ### ### 0.0
2011-Aug-17 Wed 8.57 8.57 8.5 8.5 21.2 21.2 0.6
2011-Aug-16 Tue 8.55 8.57 8.54 8.57 ### ### 0.6
2011-Aug-15 Mon ### 8.54 ### 8.54 ### ### ###
2011-Aug-12 Fri 8.79 8.79 8.78 8.78 33,627 ### ### ### 0.6
2011-Aug-11 Thu 8.53 8.53 8.53 8.53 0 ###
2011-Aug-10 Wed 8.4 8.53 ### 8.53 69.8 69.8 ###
2011-Aug-09 Tue 8.26 8.5 8.26 ### 49.8 49.8 0.0
2011-Aug-08 Mon ### 8.21 ### 8.21 86.8 86.8 ###
2011-Aug-05 Fri ### ### ### ### 10,845 0 ### ### 0.0
2011-Aug-04 Thu ### ### ### ### 1,055 0 85.6 85.6 0.0
2011-Aug-03 Wed 8 ### 8 ### 83.3 83.3 0.0
2011-Aug-02 Tue 7.58 7.59 7.58 7.58 74.8 74.8 ###
2011-Aug-01 Mon 7.46 7.51 7.45 7.51 61.2 61.2 ###
2011-Jul-29 Fri 7.76 7.76 7.76 7.76 257 ### 77.5 77.5 0.6
2011-Jul-28 Thu 8 8 8 8 0 ###
2011-Jul-27 Wed 8.28 8.28 8 8 1,750 14,245 9.7 9.7 ###
2011-Jul-26 Tue ### ### ### ### 0 0.0
2011-Jul-25 Mon ### ### ### ### 0 0.0
2011-Jul-22 Fri 8.29 ### 8.29 ### ### ### 0.0
2011-Jul-21 Thu ### ### ### ### 0 0.0
2011-Jul-20 Wed 8.45 8.45 ### ### 1,143 4,829 18.4 18.4 0.0
2011-Jul-19 Tue 8.4 8.4 ### ### 1,650 ### 29.2 29.2 0.0
2011-Jul-18 Mon ### ### ### ### ### ### 0.0
2011-Jul-15 Fri ### ### ### ### 0 0.0
2011-Jul-14 Thu ### ### ### ### 5,556 0 ### ### 0.0
2011-Jul-13 Wed ### ### ### ### 92.5 92.5 0.0
2011-Jul-12 Tue 7.49 7.49 7.49 7.49 252 1,887 84.8 84.8 ###
2011-Jul-11 Mon 7.5 7.5 7.5 7.5 4,544 34,080 ### ### 0.5
2011-Jul-08 Fri 7.89 7.89 7.89 7.89 0 ###
2011-Jul-07 Thu ### 7.89 ### 7.89 2,940 ### ### ### ###
2011-Jul-06 Wed 6.5 6.5 6.5 6.5 0 0.5
2011-Jul-05 Tue 7.81 7.81 6.5 6.5 0.4 0.4 0.5
2011-Jul-04 Mon ### ### ### ### ### ### 0.0
2011-Jul-01 Fri ### ### ### ### 67.0 67.0 0.0
2011-Jun-30 Thu ### ### 7.83 7.83 11,844 ### ### ### ###
2011-Jun-29 Wed ### ### ### ### 150 0 ### ### 0.0
2011-Jun-28 Tue ### ### ### ### 0 0.0
2011-Jun-27 Mon 7.8 7.8 ### ### ### ### 0.0
2011-Jun-24 Fri ### ### 7.8 ### 73,478 ### 24.7 24.7 0.0
2011-Jun-23 Thu ### ### ### ### 656 0 ### ### 0.0
2011-Jun-22 Wed 7.72 8 7.72 ### 1,974 ### ### ### 0.0
2011-Jun-21 Tue ### ### ### ### 925 0 71.0 71.0 0.0
2011-Jun-20 Mon ### ### ### ### 42.7 42.7 0.0
2011-Jun-17 Fri ### ### ### ### 147,387 0 72.6 72.6 0.0
2011-Jun-16 Thu 8 ### ### ### ### ### 0.0
2011-Jun-15 Wed ### ### ### ### ### ### 0.0
2011-Jun-14 Tue ### ### ### ### ### ### 0.0
2011-Jun-10 Fri ### 8.2 ### ### 9,448 ### ### ### 0.0
2011-Jun-09 Thu ### ### ### ### ### ### 0.0
2011-Jun-08 Wed ### ### ### ### 585 0 30.7 30.7 0.0
2011-Jun-07 Tue ### ### ### ### 325 0 75.7 75.7 0.0
2011-Jun-06 Mon ### ### ### ### ### ### 0.0
2011-Jun-03 Fri ### ### ### ### 887 0 73.8 73.8 0.0
2011-Jun-02 Thu ### ### 8.5 8.5 24.2 24.2 0.6
2011-Jun-01 Wed 8.5 8.5 8.5 8.5 70 ### 74.7 74.7 0.6
2011-May-31 Tue ### ### 8.41 ### 2,843 11,954 ### ### 0.0
2011-May-30 Mon ### ### ### ### 42 0 72.5 72.5 0.0
2011-May-27 Fri 8.5 8.51 ### 8.4 ### ### ###
2011-May-26 Thu ### ### ### ### 0 0.0
2011-May-25 Wed ### ### ### ### 272 0 82.4 82.4 0.0
2011-May-24 Tue ### ### ### ### 0 0.0
2011-May-23 Mon ### ### ### ### 0 0.0
2011-May-20 Fri ### ### ### ### 447 0 ### ### 0.0
2011-May-19 Thu 8.41 8.41 8.4 8.41 ### ### ###
2011-May-18 Wed 8.45 8.48 8.45 8.47 ### ### ###
2011-May-17 Tue ### ### ### 8.29 14,873 0 ### ### 0.6
2011-May-16 Mon ### ### ### ### 870 0 78.4 78.4 0.0
2011-May-13 Fri 8.25 ### 8.25 ### 936,624 3,863,574 80.9 80.9 0.0
2011-May-12 Thu ### 8.4 ### 8.4 752,073 ### ### ### ###
2011-May-11 Wed ### 8.55 ### ### 13,574 58,028 11.1 11.1 0.0
2011-May-10 Tue 8.41 8.41 8.41 8.41 0 ###
2011-May-09 Mon 8.41 8.41 8.41 8.41 55,489 ### ### ### ###
2011-May-06 Fri ### ### 8.41 8.41 4,374 ### ### ### ###
2011-May-05 Thu 8.77 8.82 8.72 8.72 1,086 9,524 ### ### 0.6
2011-May-04 Wed ### ### ### ### ### ### 0.0
2011-May-03 Tue 9 9.26 9 9.26 10,648 ### ### ### ###
2011-May-02 Mon ### ### ### ### ### ### 0.0
2011-Apr-29 Fri ### ### ### ### 36.3 36.3 0.0
2011-Apr-28 Thu ### ### ### ### ### ### 0.0
2011-Apr-27 Wed ### ### ### ### 35.4 35.4 0.0
2011-Apr-21 Thu ### ### ### ### ### ### 0.0
2011-Apr-20 Wed ### ### 9.2 ### 2,328 ### ### ### 0.0
2011-Apr-19 Tue 9.41 9.41 9.27 9.27 ### ### 0.7
2011-Apr-18 Mon ### ### ### ### 1,027 0 77.6 77.6 0.0
2011-Apr-15 Fri ### ### ### ### 0 0.0
2011-Apr-14 Thu 9.22 ### ### ### 78.9 78.9 0.0
2011-Apr-13 Wed 9.22 9.22 9.22 9.22 620 ### 65.5 65.5 0.7
2011-Apr-12 Tue ### ### 9.25 9.25 5,451 ### 14.1 14.1 ###
2011-Apr-11 Mon 9.7 9.7 9.7 9.7 71 688 70.9 70.9 0.7
2011-Apr-08 Fri 9.5 9.5 9.5 9.5 0 0.7
2011-Apr-07 Thu 9.5 9.5 9.5 9.5 72.6 72.6 0.7
2011-Apr-06 Wed ### ### ### 9.59 11,174 0 32.2 32.2 0.7
2011-Apr-05 Tue 9 ### 9 9.2 5,844 ### ### ### 0.7
2011-Apr-04 Mon 8.8 ### 8.8 ### 94.0 94.0 0.0
2011-Apr-01 Fri ### 9.2 8.86 8.88 1,722 15,549 12.1 12.1 0.6
2011-Mar-31 Thu ### ### ### ### 2,479 0 ### ### 0.0
2011-Mar-30 Wed ### ### ### ### 87,520 0 ### ### 0.0
2011-Mar-29 Tue ### ### ### ### 1,071 0 ### ### 0.0
2011-Mar-28 Mon ### ### ### ### 0 0.0
2011-Mar-25 Fri ### ### ### ### ### ### 0.0
2011-Mar-24 Thu ### ### ### ### ### ### 0.0
2011-Mar-23 Wed ### ### ### ### 76.9 76.9 0.0
2011-Mar-22 Tue 8.8 ### 8.8 ### ### ### 0.0
2011-Mar-21 Mon ### ### ### ### 0 0.0
2011-Mar-18 Fri ### ### ### ### 146 0 55.5 55.5 0.0
2011-Mar-17 Thu 9 ### 9 ### 559 ### 61.4 61.4 0.0
2011-Mar-16 Wed ### ### ### ### 2,249 0 ### ### 0.0
2011-Mar-15 Tue 9.2 9.2 9.2 9.2 ### ### 0.7
2011-Mar-14 Mon 9.27 ### 9.27 ### 1,955 ### ### ### 0.0
2011-Mar-11 Fri 9.44 9.44 9.44 9.44 69.8 69.8 0.7
2011-Mar-10 Thu 9.7 9.7 9.27 9.29 6,228 59,072 20.3 20.3 ###
2011-Mar-09 Wed 9.7 9.7 9.7 9.7 0 0.7
2011-Mar-08 Tue 9.7 9.7 9.7 9.7 140 1,358 ### ### 0.7
2011-Mar-07 Mon 9.8 9.8 9.74 9.74 4,882 ### ### ### 0.7
2011-Mar-04 Fri ### ### ### ### 2,189 0 ### ### 0.0
2011-Mar-03 Thu ### ### ### ### 1,188 0 66.0 66.0 0.0
2011-Mar-02 Wed ### ### 9.54 9.54 32.1 32.1 ###
2011-Mar-01 Tue ### 9.7 ### 9.7 3,058 ### 74.6 74.6 0.7
2011-Feb-28 Mon ### ### ### ### ### ### 0.0
2011-Feb-25 Fri ### ### ### ### 28.2 28.2 0.0
2011-Feb-24 Thu 9.5 ### 9.5 9.58 ### ### 0.7
2011-Feb-23 Wed 9.5 9.5 9.46 9.46 30.2 30.2 0.7
2011-Feb-22 Tue ### ### ### 9.53 93.2 93.2 ###
2011-Feb-21 Mon 9.25 ### 9.25 ### 8,484 ### ### ### 0.0
2011-Feb-18 Fri ### 9.25 ### 9.25 10,355 ### 81.2 81.2 ###
2011-Feb-17 Thu ### ### ### ### 36.1 36.1 0.0
2011-Feb-16 Wed ### ### ### ### 0 0.0
2011-Feb-15 Tue ### ### ### ### ### ### 0.0
2011-Feb-14 Mon ### ### ### ### 0 0.0
2011-Feb-11 Fri ### ### ### ### 0 0.0
2011-Feb-10 Thu ### ### ### ### 70.5 70.5 0.0
2011-Feb-09 Wed 8.85 ### 8.85 ### 3,271 14,474 ### ### 0.0
2011-Feb-08 Tue 8.89 8.89 8.89 8.89 0 ###
2011-Feb-07 Mon ### ### 8.89 8.89 152 675 35.8 35.8 ###
2011-Feb-04 Fri 8.7 ### 8.7 ### 3,544 ### 82.8 82.8 0.0
2011-Feb-03 Thu ### ### ### ### ### ### 0.0
2011-Feb-02 Wed 8.85 8.85 ### 8.84 ### ### ###
2011-Feb-01 Tue 8.52 8.52 8.52 8.52 67.3 67.3 0.6
2011-Jan-31 Mon ### ### ### ### 0 0.0
2011-Jan-28 Fri ### ### ### ### 80.6 80.6 0.0
2011-Jan-27 Thu 8.51 ### 8.51 ### 5,629 23,951 ### ### 0.0
2011-Jan-25 Tue ### ### ### ### ### ### 0.0
2011-Jan-24 Mon 9 9 9 9 ### ### 0.6
2011-Jan-21 Fri ### ### ### ### 12,240 0 78.7 78.7 0.0
2011-Jan-20 Thu 8.58 8.58 8.58 8.58 0 0.6
2011-Jan-19 Wed ### 8.58 ### 8.58 1,540 ### ### ### 0.6
2011-Jan-18 Tue ### ### ### ### 0 0.0
2011-Jan-17 Mon ### ### ### ### 548 0 90.3 90.3 0.0
2011-Jan-14 Fri ### ### ### ### 3,322 0 18.4 18.4 0.0
2011-Jan-13 Thu ### ### ### ### 2,470 0 ### ### 0.0
2011-Jan-12 Wed ### ### ### ### 1,277 0 ### ### 0.0
2011-Jan-11 Tue ### ### ### ### ### ### 0.0
2011-Jan-10 Mon 9.47 9.47 9.47 9.47 ### ### ###
2011-Jan-07 Fri 9.5 9.5 9.5 9.5 2,055 19,522 73.3 73.3 0.7
2011-Jan-06 Thu 9.52 9.52 9.52 9.52 0 ###
2011-Jan-05 Wed 9.49 9.52 9.49 9.52 ### ### ###
2011-Jan-04 Tue 9.84 9.84 9.84 9.84 0 0.7
2010-Dec-31 Fri 9.8 9.84 9.8 9.84 870 8,543 ### ### 0.7
2010-Dec-30 Thu 9.76 9.8 9.76 9.8 620 ### 69.4 69.4 0.7
2010-Dec-29 Wed 9.8 9.8 9.8 9.8 371 ### 66.5 66.5 0.7
2010-Dec-24 Fri 9.73 9.73 9.73 9.73 ### ### ###
2010-Dec-23 Thu 9.88 9.88 9.88 9.88 0 0.7
2010-Dec-22 Wed ### ### 9.88 9.88 33.3 33.3 0.7
2010-Dec-21 Tue ### ### ### ### ### ### 0.0
2010-Dec-20 Mon 9.7 ### 9.7 ### 743 ### ### ### 0.0
2010-Dec-17 Fri ### ### ### 9.77 3,588 0 ### ### 0.7
2010-Dec-16 Thu ### ### ### ### 24.4 24.4 0.0
2010-Dec-15 Wed ### 10.25 ### 10.25 4,781 ### 84.1 84.1 0.7
2010-Dec-14 Tue 9.86 ### 9.85 ### 24,786 122,071 ### ### 0.0
2010-Dec-13 Mon 9.85 ### 9.85 ### ### ### 0.0
2010-Dec-10 Fri 9.8 ### ### 9.86 ### ### 0.7
2010-Dec-09 Thu 9.72 9.8 9.72 9.8 ### ### 0.7
2010-Dec-08 Wed 9.76 ### 9.76 ### 1,925 ### ### ### 0.0
2010-Dec-07 Tue ### 10.22 ### ### 3,949 20,179 ### ### 0.0
2010-Dec-06 Mon 9.76 ### 9.76 ### 8,723 ### 85.6 85.6 0.0
2010-Dec-03 Fri 9.85 ### 9.85 ### 2,223 10,948 80.8 80.8 0.0
2010-Dec-02 Thu 9.75 9.75 9.75 9.75 ### ### ###
2010-Dec-01 Wed ### ### ### ### 51 0 68.6 68.6 0.0
2010-Nov-30 Tue 9.85 9.85 9.75 9.75 5,288 51,822 ### ### ###
2010-Nov-29 Mon ### ### 9.7 9.73 848,729 ### 18.0 18.0 ###
2010-Nov-26 Fri 9.79 9.79 9.7 9.75 70,884 ### ### ### ###
2010-Nov-25 Thu 9.87 9.87 9.87 9.87 ### ### ###
2010-Nov-24 Wed 9.8 9.8 ### ### ### ### 0.0
2010-Nov-23 Tue 9.71 9.71 ### ### 5,872 ### ### ### 0.0
2010-Nov-22 Mon 9.71 9.71 9.7 9.7 171 1,659 37.8 37.8 0.7
2010-Nov-19 Fri 9.71 9.71 9.71 9.71 0 ###
2010-Nov-18 Thu 9.71 9.71 9.71 9.71 0 ###
2010-Nov-17 Wed 9.88 9.88 9.53 9.71 ### ### ###
2010-Nov-16 Tue 9.8 ### 9.78 9.85 6,777 ### 76.6 76.6 ###
2010-Nov-15 Mon ### ### 9.87 ### ### ### 0.0
2010-Nov-12 Fri ### ### ### ### 15,784 0 ### ### 0.0
2010-Nov-11 Thu ### ### ### ### ### ### 0.0
2010-Nov-10 Wed 9.76 9.76 9.74 9.74 ### ### 0.7
2010-Nov-09 Tue 9.71 9.88 9.7 9.77 50,872 ### 74.5 74.5 0.7
2010-Nov-08 Mon ### ### 9.59 9.59 ### ### 0.7
2010-Nov-05 Fri ### 9.75 9.57 9.73 ### ### ###
2010-Nov-04 Thu 9.47 9.47 9.44 9.44 ### ### 0.7
2010-Nov-03 Wed ### ### ### ### 30.1 30.1 0.0
2010-Nov-02 Tue 9.5 9.5 9.5 9.5 0 0.7
2010-Nov-01 Mon 9.5 9.5 9.5 9.5 550 5,225 65.3 65.3 0.7
2010-Oct-29 Fri ### ### ### ### ### ### 0.0
2010-Oct-28 Thu ### ### ### ### 2,974 0 ### ### 0.0
2010-Oct-27 Wed ### ### ### ### 4,855 0 ### ### 0.0
2010-Oct-26 Tue 9.47 9.47 9.47 9.47 0 ###
2010-Oct-25 Mon 9.47 9.47 9.47 9.47 0 ###
2010-Oct-22 Fri 9.47 9.47 9.47 9.47 0 ###
2010-Oct-21 Thu ### 9.47 ### 9.47 80.3 80.3 ###
2010-Oct-20 Wed ### ### 9.25 9.26 27.4 27.4 ###
2010-Oct-19 Tue ### 9.52 ### ### ### ### 0.0
2010-Oct-18 Mon 9.73 9.73 ### ### 29.3 29.3 0.0
2010-Oct-15 Fri 9.71 9.71 ### 9.7 ### ### 0.7
2010-Oct-14 Thu ### 9.7 ### 9.7 601,082 2,915,247 ### ### 0.7
2010-Oct-13 Wed 9.4 9.4 ### ### ### ### 0.0
2010-Oct-12 Tue 9.42 9.45 9.4 9.4 684 6,446 45.6 45.6 ###
2010-Oct-11 Mon ### ### ### ### 151,055 0 67.5 67.5 0.0
2010-Oct-08 Fri 9.45 9.45 ### ### 208,987 ### ### ### 0.0
2010-Oct-07 Thu ### ### ### ### 501,556 0 ### ### 0.0
2010-Oct-06 Wed 9.57 ### 9.5 9.57 258,277 ### ### ### ###
2010-Oct-05 Tue ### ### 9.4 9.45 7,429 ### 22.1 22.1 0.7
2010-Oct-04 Mon 9.57 ### 9.57 ### 82.1 82.1 0.0
2010-Oct-01 Fri 9.57 ### 9.57 9.57 ### ### ###
2010-Sep-30 Thu 9.57 9.57 9.57 9.57 7 ### 76.1 76.1 ###
2010-Sep-29 Wed ### ### ### ### 10,549 0 88.6 88.6 0.0
2010-Sep-28 Tue ### ### ### ### 13.8 13.8 0.0
2010-Sep-27 Mon 9.7 9.7 9.5 9.55 19.6 19.6 0.7
2010-Sep-24 Fri 9.7 9.7 9.7 9.7 70.6 70.6 0.7
2010-Sep-23 Thu 9.51 9.53 9.51 9.52 ### ### ###
2010-Sep-22 Wed 9.8 9.8 ### 9.51 ### ### ###
2010-Sep-21 Tue 9.42 9.42 9.42 9.42 ### ### 0.7
2010-Sep-20 Mon ### ### ### ### 2,570 0 6.5 6.5 0.0
2010-Sep-17 Fri 9.43 9.8 9.43 9.8 ### ### 0.7
2010-Sep-16 Thu 9.78 9.78 ### 9.71 36.0 36.0 ###
2010-Sep-15 Wed 9.71 9.85 9.71 9.78 ### ### 0.7
2010-Sep-14 Tue 9.74 9.74 9.73 9.73 356 ### 32.1 32.1 ###
2010-Sep-13 Mon 9.74 9.74 9.74 9.74 0 0.7
2010-Sep-10 Fri 9.74 9.74 9.74 9.74 0 0.7
2010-Sep-09 Thu 9.74 9.74 9.74 9.74 0 0.7
2010-Sep-08 Wed ### 9.75 ### 9.74 82.8 82.8 0.7
2010-Sep-07 Tue 9.75 9.75 9.7 9.7 249 2,421 ### ### 0.7
2010-Sep-06 Mon 9.75 9.75 9.75 9.75 63.6 63.6 ###
2010-Sep-03 Fri ### 9.74 ### 9.73 75.8 75.8 ###
2010-Sep-02 Thu ### ### 9.53 9.53 ### ### ###
2010-Sep-01 Wed 9.4 9.4 9.4 9.4 59.3 59.3 ###
2010-Aug-31 Tue ### ### ### ### 71.5 71.5 0.0
2010-Aug-30 Mon ### ### 9.55 ### 65.0 65.0 0.0
2010-Aug-27 Fri 9.58 9.58 9.49 9.49 377 ### 20.2 20.2 0.7
2010-Aug-26 Thu 9.5 9.82 9.5 9.79 87.6 87.6 ###
2010-Aug-25 Wed 9.52 9.52 9.5 9.5 ### ### 0.7
2010-Aug-24 Tue 9.54 9.57 9.54 9.57 ### ### ###
2010-Aug-23 Mon 9.85 9.85 9.85 9.85 72.8 72.8 ###
2010-Aug-20 Fri 9.8 9.85 9.8 9.85 ### ### ###
2010-Aug-19 Thu 9.58 9.58 9.58 9.58 623 ### ### ### 0.7
2010-Aug-18 Wed 9.51 9.58 9.51 9.57 3,087 ### ### ### ###
2010-Aug-17 Tue ### ### 9.56 9.56 23.7 23.7 0.7
2010-Aug-16 Mon 9.8 9.8 9.8 9.8 ### ### 0.7
2010-Aug-13 Fri 9.55 9.85 9.55 9.8 59,186 ### ### ### 0.7
2010-Aug-12 Thu 9.26 9.26 9.26 9.26 1,050 9,723 70.9 70.9 ###
2010-Aug-11 Wed 9.52 9.52 9.26 9.26 47,581 446,785 ### ### ###
2010-Aug-10 Tue ### ### ### ### 108,684 0 ### ### 0.0
2010-Aug-09 Mon 9.29 9.29 ### 9.22 21.2 21.2 0.7
2010-Aug-06 Fri ### ### ### ### 0 0.0
2010-Aug-05 Thu ### ### ### ### 65.2 65.2 0.0
2010-Aug-04 Wed 8.8 9 8.8 9 1,347 11,988 ### ### 0.6
2010-Aug-03 Tue ### ### ### ### 281 0 ### ### 0.0
2010-Aug-02 Mon 9 9 8.8 8.8 13.1 13.1 0.6
2010-Jul-30 Fri 8.8 8.8 8.8 8.8 0 0.6
2010-Jul-29 Thu 8.75 8.8 8.73 8.8 72.4 72.4 0.6
2010-Jul-28 Wed 8.51 8.8 8.51 8.8 88.7 88.7 0.6
2010-Jul-27 Tue 8.8 8.8 8.8 8.8 ### ### 0.6
2010-Jul-26 Mon 9 9 9 9 0 0.6
2010-Jul-23 Fri ### ### 9 9 9.7 9.7 0.6
2010-Jul-22 Thu 9.2 9.2 9.2 9.2 0 0.7
2010-Jul-21 Wed 9.2 9.2 9.2 9.2 72.5 72.5 0.7
2010-Jul-20 Tue ### ### 9 ### 15,956 ### ### ### 0.0
2010-Jul-19 Mon 9.4 9.49 9.4 9.49 7,470 70,554 81.0 81.0 0.7
2010-Jul-16 Fri ### 9.45 ### 9.45 1,450 6,851 92.5 92.5 0.7
2010-Jul-15 Thu 9.4 9.4 9.21 9.22 5,080 ### ### ### 0.7
2010-Jul-14 Wed 9.53 9.53 9.53 9.53 0 ###
2010-Jul-13 Tue ### 9.53 9.21 9.53 ### ### ###
2010-Jul-12 Mon 9.21 ### 9.21 ### 3,248 14,957 ### ### 0.0
2010-Jul-09 Fri ### ### 9.29 ### ### ### 0.0
2010-Jul-08 Thu 9.5 9.5 9.5 9.5 4,625 ### 70.4 70.4 0.7
2010-Jul-07 Wed ### 9.5 ### 9.5 ### ### 0.7
2010-Jul-06 Tue ### ### ### 9.75 11.2 11.2 ###
2010-Jul-05 Mon 10.2 10.2 10.2 10.2 0 0.7
2010-Jul-02 Fri 10.2 10.2 10.2 10.2 70.8 70.8 0.7
2010-Jul-01 Thu ### ### ### ### 870 0 ### ### 0.0
2010-Jun-30 Wed ### ### ### ### 4,142 0 67.0 67.0 0.0
2010-Jun-29 Tue ### ### ### ### 40.4 40.4 0.0
2010-Jun-28 Mon 10.2 10.2 ### ### ### ### 0.0
2010-Jun-25 Fri ### ### ### ### 11,120 0 ### ### 0.0
2010-Jun-24 Thu ### ### ### ### 1,373 0 32.8 32.8 0.0
2010-Jun-23 Wed ### ### ### ### ### ### 0.0
2010-Jun-22 Tue 9.52 ### 9.52 9.89 ### ### ###
2010-Jun-21 Mon 10.21 10.21 ### ### 1,084 ### 16.2 16.2 0.0
2010-Jun-18 Fri 10.2 10.21 10.2 10.21 2,550 26,022 66.5 66.5 ###
2010-Jun-17 Thu ### 10.2 ### 10.2 ### ### 0.7
2010-Jun-16 Wed ### ### 9.89 ### 4,350 ### 68.7 68.7 0.0
2010-Jun-15 Tue ### ### 9.86 9.87 10,758 ### 26.5 26.5 ###
2010-Jun-11 Fri 9.85 10.2 9.85 ### ### ### 0.0
2010-Jun-10 Thu ### ### ### ### 66.8 66.8 0.0
2010-Jun-09 Wed 10.45 10.45 10.4 10.4 3,089 ### ### ### 0.7
2010-Jun-08 Tue ### 10.5 ### 10.47 ### ### 0.7
2010-Jun-07 Mon 10.2 10.2 ### ### 3,220 16,422 ### ### 0.0
2010-Jun-04 Fri 10.2 10.2 10.2 10.2 ### ### 0.7
2010-Jun-03 Thu ### ### ### ### ### ### 0.0
2010-Jun-02 Wed ### ### ### ### 77.9 77.9 0.0
2010-Jun-01 Tue 9.8 ### 9.8 ### 86.1 86.1 0.0
2010-May-31 Mon ### ### ### ### 0 0.0
2010-May-28 Fri ### ### 9.81 ### 61.9 61.9 0.0
2010-May-27 Thu ### ### ### ### 48,154 0 ### ### 0.0
2010-May-26 Wed ### ### ### ### 8,350 0 ### ### 0.0
2010-May-25 Tue ### ### ### ### 0 0.0
2010-May-24 Mon ### ### ### ### 1,554 0 61.8 61.8 0.0
2010-May-21 Fri 9.5 9.55 9.25 9.25 16.6 16.6 ###
2010-May-20 Thu 9.5 9.74 9.5 9.53 85.1 85.1 ###
2010-May-19 Wed 9.78 9.78 9.78 9.78 0 0.7
2010-May-18 Tue 9.51 9.78 9.5 9.78 3,527 ### ### ### 0.7
2010-May-17 Mon 9.55 9.75 9.51 9.51 ### ### ###
2010-May-14 Fri 9.75 9.75 9.75 9.75 0 ###
2010-May-13 Thu 9.5 9.75 9.5 9.75 ### ### ###
2010-May-12 Wed 9.5 9.75 9.5 9.75 3,525 33,928 85.6 85.6 ###
2010-May-11 Tue ### 9.48 ### 9.48 14,286 ### 93.1 93.1 0.7
2010-May-10 Mon ### ### ### ### 2,052 0 48.9 48.9 0.0
2010-May-07 Fri ### ### ### ### 20.2 20.2 0.0
2010-May-06 Thu ### ### ### ### 43.3 43.3 0.0
2010-May-05 Wed ### ### ### ### ### ### 0.0
2010-May-04 Tue 9 ### 9 ### ### ### 0.0
2010-May-03 Mon 8.86 9 8.86 9 ### ### 0.6
2010-Apr-30 Fri 8.85 9 8.85 8.85 3,451 ### ### ### 0.6
2010-Apr-29 Thu 8.85 8.85 8.78 8.78 38.0 38.0 0.6
2010-Apr-28 Wed 8.8 8.84 8.8 8.84 71.8 71.8 ###
2010-Apr-27 Tue 8.4 8.79 8.4 8.79 93.7 93.7 0.6
2010-Apr-23 Fri 8.5 8.5 8.4 8.4 ### ### ###
2010-Apr-22 Thu ### 8.59 ### 8.59 6,643 ### ### ### ###
2010-Apr-21 Wed ### ### ### ### ### ### 0.0
2010-Apr-20 Tue 8.29 ### 8.29 ### 1,287 ### ### ### 0.0
2010-Apr-19 Mon ### ### ### ### 54,453 0 14.1 14.1 0.0
2010-Apr-16 Fri 8.55 8.55 8.55 8.55 ### ### ###
2010-Apr-15 Thu 8.72 8.72 8.5 8.55 3,288 ### ### ### ###
2010-Apr-14 Wed 8.84 8.84 8.84 8.84 0 ###
2010-Apr-13 Tue 8.84 8.84 8.84 8.84 78.8 78.8 ###
2010-Apr-12 Mon 8.81 8.84 8.81 8.84 1,689 ### ### ### ###
2010-Apr-09 Fri 8.7 8.8 8.7 8.8 75.8 75.8 0.6
2010-Apr-08 Thu ### 8.8 ### 8.8 83.2 83.2 0.6
2010-Apr-07 Wed 8.51 ### 8.51 ### 11,679 ### 75.7 75.7 0.0
2010-Apr-06 Tue ### 8.8 8.54 8.8 ### ### 0.6
2010-Apr-01 Thu ### ### ### ### 63.9 63.9 0.0
2010-Mar-31 Wed ### ### ### ### 72.0 72.0 0.0
2010-Mar-30 Tue ### ### ### ### ### ### 0.0
2010-Mar-29 Mon ### ### ### ### 1,744 0 70.5 70.5 0.0
2010-Mar-26 Fri ### 8.2 ### ### ### ### 0.0
2010-Mar-25 Thu ### 8.24 ### 8.23 ### ### 0.6
2010-Mar-24 Wed 8.4 8.4 8.4 8.4 0 ###
2010-Mar-23 Tue ### 8.4 ### 8.4 90.7 90.7 ###
2010-Mar-22 Mon 8.49 8.49 8.23 8.23 13.4 13.4 0.6
2010-Mar-19 Fri 8.5 8.5 8.5 8.5 476 4,046 ### ### 0.6
2010-Mar-18 Thu ### ### ### ### 0 0.0
2010-Mar-17 Wed 8.26 ### 8.26 ### ### ### 0.0
2010-Mar-16 Tue ### ### ### ### 74.7 74.7 0.0
2010-Mar-15 Mon ### ### ### ### 2,050 0 ### ### 0.0
2010-Mar-12 Fri ### ### ### ### 0 0.0
2010-Mar-11 Thu ### ### ### ### 350 0 74.3 74.3 0.0
2010-Mar-10 Wed ### ### ### ### ### ### 0.0
2010-Mar-09 Tue 8.2 8.42 8.2 8.21 11,883 98,747 ### ### ###
2010-Mar-08 Mon ### ### ### ### 9,580 0 89.5 89.5 0.0
2010-Mar-05 Fri 7.74 7.83 7.74 7.82 ### ### 0.6
2010-Mar-04 Thu ### 8.2 ### 8.2 9,020 36,982 80.8 80.8 0.6
2010-Mar-03 Wed 8 ### 8 ### ### ### 0.0
2010-Mar-02 Tue 7.82 8 7.81 8 8,524 67,382 87.1 87.1 ###
2010-Mar-01 Mon 7.73 7.73 7.73 7.73 ### ### 0.6
2010-Feb-26 Fri ### 7.7 ### 7.7 76.6 76.6 0.6
2010-Feb-25 Thu ### ### ### ### 0 0.0
2010-Feb-24 Wed ### ### ### ### 4,159 0 35.3 35.3 0.0
2010-Feb-23 Tue ### ### ### ### 5,882 0 70.6 70.6 0.0
2010-Feb-22 Mon 8.21 8.25 ### ### 23.5 23.5 0.0
2010-Feb-19 Fri 8.27 ### 8.22 8.29 ### ### 0.6
2010-Feb-18 Thu ### ### ### ### 678 0 ### ### 0.0
2010-Feb-17 Wed ### ### ### ### 0 0.0
2010-Feb-16 Tue ### ### ### ### ### ### 0.0
2010-Feb-15 Mon ### 8.43 ### 8.43 76.4 76.4 0.6
2010-Feb-12 Fri ### ### ### ### 589 0 ### ### 0.0
2010-Feb-11 Thu ### ### ### ### 0 0.0
2010-Feb-10 Wed ### ### ### ### 92.0 92.0 0.0
2010-Feb-09 Tue ### 8.55 ### 8.54 ### ### ###
2010-Feb-08 Mon 8.25 8.25 8.25 8.25 0 ###
2010-Feb-05 Fri 8.25 8.25 8.25 8.25 71.8 71.8 ###
2010-Feb-04 Thu 8.5 8.5 8.4 8.5 ### ### 0.6
2010-Feb-03 Wed 8.8 8.8 8.55 ### 10,023 86,949 ### ### 0.0
2010-Feb-02 Tue 8.5 8.75 8.5 8.55 38,972 ### ### ### ###
2010-Feb-01 Mon 9.2 9.2 9.2 9.2 0 0.7
2010-Jan-29 Fri 8.5 9.2 8.5 9.2 97.4 97.4 0.7
2010-Jan-28 Thu 8.85 8.85 8.5 8.5 14,520 ### ### ### 0.6
2010-Jan-27 Wed ### 9.2 ### 9.2 ### ### 0.7
2010-Jan-25 Mon ### ### ### ### 26.3 26.3 0.0
2010-Jan-22 Fri ### ### ### ### 0 0.0
2010-Jan-21 Thu ### ### ### ### ### ### 0.0
2010-Jan-20 Wed ### 9 ### 9 11,178 ### 79.1 79.1 0.6
2010-Jan-19 Tue 8.8 9 8.8 9 ### ### 0.6
2010-Jan-18 Mon 9 9 8.8 9 67.2 67.2 0.6
2010-Jan-15 Fri ### ### 9.29 9.29 28,873 ### ### ### ###
2010-Jan-14 Thu ### ### ### ### 0 0.0
2010-Jan-13 Wed 9 ### 9 ### 9,073 40,828 90.0 90.0 0.0
2010-Jan-12 Tue 9.8 9.8 9.8 9.8 ### ### 0.7
2010-Jan-11 Mon 9.5 9.75 9.5 9.71 5,282 ### ### ### ###
2010-Jan-08 Fri 9.5 9.5 9.5 9.5 0 0.7
2010-Jan-07 Thu 9.4 9.5 9.4 9.5 ### ### 0.7
2010-Jan-06 Wed ### ### 9.5 9.5 ### ### 0.7
2010-Jan-05 Tue ### ### ### ### ### ### 0.0
2010-Jan-04 Mon 9 9 9 9 65.4 65.4 0.6
2009-Dec-31 Thu 9 9 9 9 64.1 64.1 0.6
2009-Dec-30 Wed 9.2 9.2 9.2 9.2 72.0 72.0 0.7
2009-Dec-29 Tue ### 9.43 ### 9.43 1,381 ### ### ### ###
2009-Dec-24 Thu ### ### ### ### 64.4 64.4 0.0
2009-Dec-23 Wed 9.4 9.4 ### ### ### ### 0.0
2009-Dec-22 Tue ### 9.24 ### 9.24 97.0 97.0 ###
2009-Dec-21 Mon ### ### ### ### 685 0 86.5 86.5 0.0
2009-Dec-18 Fri 9 9 9 9 1,750 15,750 ### ### 0.6
2009-Dec-17 Thu 9 9.5 9 9.5 95.2 95.2 0.7
2009-Dec-16 Wed ### 9.48 ### ### ### ### 0.0
2009-Dec-15 Tue 9.27 9.29 ### 9.29 ### ### ###
2009-Dec-14 Mon ### ### ### ### ### ### 0.0
2009-Dec-11 Fri ### ### ### ### 0 0.0
2009-Dec-10 Thu ### ### ### ### 76.7 76.7 0.0
2009-Dec-09 Wed 9.4 9.4 9.2 ### 29.4 29.4 0.0
2009-Dec-08 Tue ### ### 9.41 9.41 ### ### 0.7
2009-Dec-07 Mon 9.79 9.79 9.72 9.72 41.9 41.9 0.7
2009-Dec-04 Fri ### ### 9.81 9.81 4,026 19,747 11.4 11.4 ###
2009-Dec-03 Thu ### 10.2 ### ### 13,541 69,059 ### ### 0.0
2009-Dec-02 Wed 9.81 ### 9.81 ### 16,586 81,354 88.5 88.5 0.0
2009-Dec-01 Tue 9.75 9.75 9.75 9.75 ### ### ###
2009-Nov-30 Mon 9.85 9.85 9.85 9.85 1,782 17,552 ### ### ###
2009-Nov-27 Fri ### ### ### ### 2,124 0 ### ### 0.0
2009-Nov-26 Thu 9.85 ### 9.85 ### ### ### 0.0
2009-Nov-25 Wed 9.75 9.75 9.75 9.75 ### ### ###
2009-Nov-24 Tue 9.84 9.84 9.75 9.75 9,678 ### ### ### ###
2009-Nov-23 Mon 9.85 9.85 9.84 9.85 429 4,223 ### ### ###
2009-Nov-20 Fri 9.5 9.84 9.5 9.84 1,655 ### 91.4 91.4 0.7
2009-Nov-19 Thu 9.46 ### 9.46 ### 6,785 ### ### ### 0.0
2009-Nov-18 Wed 9.8 9.89 ### ### 2,381 11,774 21.1 21.1 0.0
2009-Nov-17 Tue 9.8 ### 9.8 ### 1,950 9,555 82.9 82.9 0.0
2009-Nov-16 Mon 9.51 ### 9.51 ### ### ### 0.0
2009-Nov-13 Fri 9.21 9.24 9.21 9.24 68.5 68.5 ###
2009-Nov-12 Thu 9.2 9.2 9.2 9.2 0 0.7
2009-Nov-11 Wed ### 9.2 ### 9.2 ### ### 0.7
2009-Nov-10 Tue 9 9 8.81 8.85 24.9 24.9 0.6
2009-Nov-09 Mon ### ### ### ### 60.0 60.0 0.0
2009-Nov-06 Fri ### ### ### ### 673 0 8.7 8.7 0.0
2009-Nov-05 Thu ### ### ### ### 2,985 0 34.7 34.7 0.0
2009-Nov-04 Wed ### 9.48 ### ### 4,852 ### 79.5 79.5 0.0
2009-Nov-03 Tue 8.55 8.55 8.4 8.41 ### ### ###
2009-Nov-02 Mon ### ### 8 8.5 ### ### 0.6
2009-Oct-30 Fri 8.74 8.74 8.74 8.74 150 ### ### ### 0.6
2009-Oct-29 Thu 8.85 8.85 8.74 8.74 1,382 12,154 44.5 44.5 0.6
2009-Oct-28 Wed ### ### ### ### ### ### 0.0
2009-Oct-27 Tue ### ### 9 9 19.3 19.3 0.6
2009-Oct-26 Mon 9.47 9.47 9.47 9.47 880 ### 70.3 70.3 ###
2009-Oct-23 Fri 9.27 9.59 9.27 9.5 ### ### 0.7
2009-Oct-22 Thu ### 9.79 ### ### ### ### 0.0
2009-Oct-21 Wed ### 9.79 ### 9.51 424 2,075 ### ### ###
2009-Oct-20 Tue 9.75 9.75 9.51 9.51 321 ### ### ### ###
2009-Oct-19 Mon ### ### ### ### 72.5 72.5 0.0
2009-Oct-16 Fri ### ### 9.7 9.7 15.0 15.0 0.7
2009-Oct-15 Thu ### ### ### ### ### ### 0.0
2009-Oct-14 Wed ### ### ### ### 3,270 0 ### ### 0.0
2009-Oct-13 Tue ### ### ### ### 147 0 66.3 66.3 0.0
2009-Oct-12 Mon 9.81 9.81 9.8 9.8 ### ### 0.7
2009-Oct-09 Fri ### ### ### ### ### ### 0.0
2009-Oct-08 Thu ### ### ### ### 2,785 0 ### ### 0.0
2009-Oct-07 Wed 9.76 ### 9.76 ### 8,457 41,270 81.3 81.3 0.0
2009-Oct-06 Tue ### ### ### ### 0 0.0
2009-Oct-05 Mon ### ### ### ### 1,859 0 72.9 72.9 0.0
2009-Oct-02 Fri ### ### ### ### 73.7 73.7 0.0
2009-Oct-01 Thu ### ### ### ### 94.1 94.1 0.0
2009-Sep-30 Wed 9 ### 9 ### 2,622 ### ### ### 0.0
2009-Sep-29 Tue ### ### ### ### 70.0 70.0 0.0
2009-Sep-28 Mon ### ### ### ### 777 0 ### ### 0.0
2009-Sep-25 Fri 9.49 9.5 9.49 9.49 ### ### 0.7
2009-Sep-24 Thu ### 9.5 ### 9.5 90.0 90.0 0.7
2009-Sep-23 Wed ### ### ### ### 0 0.0
2009-Sep-22 Tue ### ### ### ### 0 0.0
2009-Sep-21 Mon 9.86 ### 9.86 ### 3,640 17,945 ### ### 0.0
2009-Sep-18 Fri ### ### ### ### ### ### 0.0
2009-Sep-17 Thu 10.4 10.4 ### 10.2 ### ### 0.7
2009-Sep-16 Wed ### 10.2 ### 10.2 7,059 ### ### ### 0.7
2009-Sep-15 Tue 9.71 9.72 9.71 9.72 1,973 ### ### ### 0.7
2009-Sep-14 Mon ### ### ### ### 2,648 0 ### ### 0.0
2009-Sep-11 Fri 9.78 ### 9.78 ### 355 ### 78.8 78.8 0.0
2009-Sep-10 Thu 9.77 9.78 9.77 9.77 6,850 66,958 ### ### 0.7
2009-Sep-09 Wed ### ### ### ### 27.0 27.0 0.0
2009-Sep-08 Tue ### ### ### ### 12,484 0 66.4 66.4 0.0
2009-Sep-07 Mon ### ### ### ### 1,276,984 0 28.7 28.7 0.0
2009-Sep-04 Fri ### ### ### ### ### ### 0.0
2009-Sep-03 Thu 9.5 ### 9.5 9.5 432,029 ### 62.0 62.0 0.7
2009-Sep-02 Wed 9.25 9.25 9 9 247 2,253 ### ### 0.6
2009-Sep-01 Tue 9 9.29 9 9.29 ### ### ###
2009-Aug-31 Mon ### ### ### 9.21 10,256 0 75.1 75.1 0.7
2009-Aug-28 Fri ### ### ### ### 7,452 0 29.1 29.1 0.0
2009-Aug-27 Thu ### ### ### ### 2,540 0 ### ### 0.0
2009-Aug-26 Wed 8.85 9.2 8.85 9.2 83.9 83.9 0.7
2009-Aug-25 Tue 8.88 8.89 8.88 8.89 ### ### ###
2009-Aug-24 Mon 8.88 8.88 8.88 8.88 0 0.6
2009-Aug-21 Fri 8.88 8.88 8.88 8.88 352 3,125 81.3 81.3 0.6
2009-Aug-20 Thu 8.7 8.89 8.7 8.88 81.5 81.5 0.6
2009-Aug-19 Wed 8.89 8.89 8.89 8.89 ### ### ###
2009-Aug-18 Tue 8.89 8.89 8.7 8.7 ### ### ###
2009-Aug-17 Mon ### ### ### ### 1,072 0 35.9 35.9 0.0
2009-Aug-14 Fri ### 9 8.8 9 73.6 73.6 0.6
2009-Aug-13 Thu 9 9 8.85 8.89 2,743 24,481 ### ### ###
2009-Aug-12 Wed 8.79 8.79 8.75 8.79 67.4 67.4 0.6
2009-Aug-11 Tue 8.85 ### 8.85 ### 1,421 6,287 ### ### 0.0
2009-Aug-10 Mon ### ### ### ### 14.3 14.3 0.0
2009-Aug-07 Fri 9.25 ### 9.25 9.25 ### ### ###
2009-Aug-06 Thu 9.53 9.53 9.47 9.47 827 7,856 ### ### ###
2009-Aug-05 Wed 9.45 9.5 9.45 9.5 623 ### 80.1 80.1 0.7
2009-Aug-04 Tue 9.55 9.55 ### 9.55 ### ### 0.7
2009-Aug-03 Mon ### ### ### ### 559 0 ### ### 0.0
2009-Jul-31 Fri 9.4 9.4 ### ### 25.7 25.7 0.0
2009-Jul-30 Thu 9.57 9.57 9.4 9.4 17.8 17.8 ###
2009-Jul-29 Wed ### ### 9.59 9.59 ### ### 0.7
2009-Jul-28 Tue ### ### ### ### 2,484 0 ### ### 0.0
2009-Jul-27 Mon ### ### ### ### 1,079 0 ### ### 0.0
2009-Jul-24 Fri ### ### 9.21 9.25 ### ### ###
2009-Jul-23 Thu 9.5 9.5 9.5 9.5 ### ### 0.7
2009-Jul-22 Wed 9.4 9.5 9.4 9.5 76.2 76.2 0.7
2009-Jul-21 Tue 9.5 9.58 9.5 9.58 4,459 ### 75.6 75.6 0.7
2009-Jul-20 Mon 9.2 9.25 9.2 9.22 742 6,844 67.5 67.5 0.7
2009-Jul-17 Fri 9.25 9.25 9.25 9.25 155 ### 75.8 75.8 ###
2009-Jul-16 Thu 9 9.25 9 9.24 85.3 85.3 ###
2009-Jul-15 Wed ### ### ### ### ### ### 0.0
2009-Jul-14 Tue 8.42 ### 8.41 ### ### ### 0.0
2009-Jul-13 Mon 8.4 8.41 8.4 8.41 ### ### ###
2009-Jul-10 Fri 8.4 8.4 8.4 8.4 67.1 67.1 ###
2009-Jul-09 Thu 8.4 8.43 8.4 8.4 66.8 66.8 ###
2009-Jul-08 Wed 9.2 9.2 ### ### 36.7 36.7 0.0
2009-Jul-07 Tue ### ### ### ### 0 0.0
2009-Jul-06 Mon ### ### ### ### ### ### 0.0
2009-Jul-03 Fri 9.53 9.53 9.53 9.53 0 ###
2009-Jul-02 Thu 9.53 9.53 9.53 9.53 0 ###
2009-Jul-01 Wed 9.53 9.53 9.53 9.53 289 2,754 71.7 71.7 ###
2009-Jun-30 Tue 9.45 9.45 9.45 9.45 70.2 70.2 0.7
2009-Jun-29 Mon ### 9.45 ### 9.45 93.4 93.4 0.7
2009-Jun-26 Fri ### 9.45 ### 9.45 358,984 ### ### ### 0.7
2009-Jun-25 Thu 9 ### 9 ### ### ### 0.0
2009-Jun-24 Wed ### ### ### ### ### ### 0.0
2009-Jun-23 Tue ### ### ### ### 0 0.0
2009-Jun-22 Mon ### ### ### ### 147 0 ### ### 0.0
2009-Jun-19 Fri ### ### 9.5 9.5 31.6 31.6 0.7
2009-Jun-18 Thu ### 9.2 ### 9.2 81.6 81.6 0.7
2009-Jun-17 Wed 9 9.4 9 ### 9,825 ### ### ### 0.0
2009-Jun-16 Tue 9 9 8.7 8.7 ### ### ###
2009-Jun-15 Mon 9.45 9.45 ### ### 3,244 15,327 34.3 34.3 0.0
2009-Jun-12 Fri 9.46 9.46 9.46 9.46 ### ### 0.7
2009-Jun-11 Thu 9.42 9.55 9.42 9.55 355 ### 73.2 73.2 0.7
2009-Jun-10 Wed 10.29 ### 10.29 ### ### ### 0.0
2009-Jun-09 Tue 9.81 10.4 9.81 10.4 1,679 ### ### ### 0.7
2009-Jun-05 Fri ### 10.5 ### 10.4 1,025 5,381 86.3 86.3 0.7
2009-Jun-04 Thu ### ### ### ### ### ### 0.0
2009-Jun-03 Wed 10.45 10.45 10.44 10.44 6,141 64,142 ### ### 0.7
2009-Jun-02 Tue 10.7 10.7 10.45 10.45 9,228 97,586 ### ### ###
2009-Jun-01 Mon 10.45 ### 10.45 ### ### ### 0.0
2009-May-29 Fri ### 10.4 ### ### 75.6 75.6 0.0
2009-May-28 Thu ### 9.5 ### 9.45 77,051 ### ### ### 0.7
2009-May-27 Wed 9.55 9.55 ### 9.5 884 4,221 ### ### 0.7
2009-May-26 Tue 9.5 ### 9.5 ### 785 3,728 ### ### 0.0
2009-May-25 Mon ### ### ### ### 21,125 0 73.7 73.7 0.0
2009-May-22 Fri ### ### ### ### ### ### 0.0
2009-May-21 Thu 9.2 9.25 9.2 9.24 13,120 ### ### ### ###
2009-May-20 Wed 9.74 9.74 9.74 9.74 74.2 74.2 0.7
2009-May-19 Tue 9.74 9.74 9.74 9.74 0 0.7
2009-May-18 Mon ### ### ### 9.74 2,973 0 ### ### 0.7
2009-May-15 Fri ### 9.75 9.43 9.75 1,073 ### ### ### ###
2009-May-14 Thu ### ### ### ### 573 0 91.9 91.9 0.0
2009-May-13 Wed 9.8 9.86 9.5 9.85 1,547 14,974 72.0 72.0 ###
2009-May-12 Tue 9.85 ### 9.85 9.87 ### ### ###
2009-May-11 Mon ### ### ### ### ### ### 0.0
2009-May-08 Fri 9.59 9.59 9.59 9.59 1,220 ### ### ### 0.7
2009-May-07 Thu ### 9.59 ### 9.51 18,172 ### 67.5 67.5 ###
2009-May-06 Wed 8.5 8.5 8.5 8.5 6,470 ### ### ### 0.6
2009-May-05 Tue 8.41 8.5 8.41 8.5 5,475 ### ### ### 0.6
2009-May-04 Mon 8.4 8.4 ### 8.21 12,672 53,222 ### ### ###
2009-May-01 Fri 8.8 8.8 8.8 8.8 ### ### 0.6
2009-Apr-30 Thu ### ### ### ### ### ### 0.0
2009-Apr-29 Wed 9 9 9 9 350 3,150 64.1 64.1 0.6
2009-Apr-28 Tue 8.8 8.88 8.8 8.88 1,370 ### ### ### 0.6
2009-Apr-27 Mon 8.8 8.8 8.8 8.8 3,020 26,576 ### ### 0.6
2009-Apr-24 Fri 8.8 8.8 8.41 8.79 ### ### 0.6
2009-Apr-23 Thu 8.79 8.79 8.71 8.71 3,177 ### ### ### 0.6
2009-Apr-22 Wed ### ### ### ### 1,750 0 74.2 74.2 0.0
2009-Apr-21 Tue 8.46 8.46 8.46 8.46 0 0.6
2009-Apr-20 Mon 8.44 8.46 ### 8.46 3,726 ### ### ### 0.6
2009-Apr-17 Fri 9.4 9.4 ### ### 223 1,048 5.1 5.1 0.0
2009-Apr-16 Thu 9.5 9.5 9.25 9.43 25.7 25.7 ###
2009-Apr-15 Wed ### ### ### ### 810,544 0 65.2 65.2 0.0
2009-Apr-14 Tue ### ### 9.85 ### 7,523 37,050 ### ### 0.0
2009-Apr-09 Thu ### 8.88 ### 8.88 80.8 80.8 0.6
2009-Apr-08 Wed ### ### ### ### 786 0 ### ### 0.0
2009-Apr-07 Tue ### ### ### ### 77.1 77.1 0.0
2009-Apr-06 Mon ### ### 8.7 8.7 ### ### ###
2009-Apr-03 Fri ### ### 9.23 9.7 ### ### 0.7
2009-Apr-02 Thu ### 10.77 ### 10.71 ### ### ###
2009-Apr-01 Wed 10.5 10.5 10.5 10.5 0 0.8
2009-Mar-31 Tue ### ### ### 10.5 3,429 0 ### ### 0.8
2009-Mar-30 Mon 10.7 10.7 ### ### 5,122 ### ### ### 0.0
2009-Mar-27 Fri 10.5 10.8 10.45 10.77 23,270 247,243 ### ### ###
2009-Mar-26 Thu ### 10.46 ### 10.45 70.0 70.0 ###
2009-Mar-25 Wed ### ### ### ### 4 0 ### ### 0.0
2009-Mar-24 Tue ### ### ### 10.8 27.3 27.3 ###
2009-Mar-23 Mon 10.85 ### 10.85 ### 69.9 69.9 0.0
2009-Mar-20 Fri ### ### ### ### ### ### 0.0
2009-Mar-19 Thu ### 11.5 10.85 10.85 26.4 26.4 0.8
2009-Mar-18 Wed 10.23 10.23 10.22 10.22 8,175 83,589 34.3 34.3 0.7
2009-Mar-17 Tue ### ### 9.81 9.81 17.2 17.2 ###
2009-Mar-16 Mon 10.55 10.55 9.8 ### 3,050 ### ### ### 0.0
2009-Mar-13 Fri ### 10.5 ### 10.48 81.0 81.0 0.7
2009-Mar-12 Thu 9.4 9.7 9.4 9.7 19,642 187,581 ### ### 0.7
2009-Mar-11 Wed ### ### ### ### 0 0.0
2009-Mar-10 Tue ### ### ### ### 72.9 72.9 0.0
2009-Mar-09 Mon ### 9.25 ### ### ### ### 0.0
2009-Mar-06 Fri ### ### ### ### 1,185 0 31.5 31.5 0.0
2009-Mar-05 Thu ### ### 9 ### 32.5 32.5 0.0
2009-Mar-04 Wed 9.5 9.5 ### ### ### ### 0.0
2009-Mar-03 Tue 9.5 9.5 9.4 9.5 55,573 ### 74.5 74.5 0.7
2009-Mar-02 Mon 9.5 ### 9.5 9.5 3,783 ### ### ### 0.7
2009-Feb-27 Fri 9.5 9.5 9.5 9.5 110,774 1,052,353 67.4 67.4 0.7
2009-Feb-26 Thu 9.2 9.5 ### 9.5 51,225 ### 87.3 87.3 0.7
2009-Feb-25 Wed 9.4 9.4 9.2 9.2 840 ### ### ### 0.7
2009-Feb-24 Tue ### ### ### ### 0 0.0
2009-Feb-23 Mon 9.73 ### 9.72 ### ### ### 0.0
2009-Feb-20 Fri ### ### 9.4 ### 3,548 16,675 37.4 37.4 0.0
2009-Feb-19 Thu ### 9.7 ### ### 69.4 69.4 0.0
2009-Feb-18 Wed ### 9.59 ### 9.59 24,527 ### 93.4 93.4 0.7
2009-Feb-17 Tue ### ### ### ### 0 0.0
2009-Feb-16 Mon ### ### ### ### ### ### 0.0
2009-Feb-13 Fri ### ### ### ### ### ### 0.0
2009-Feb-12 Thu ### ### ### ### 73.9 73.9 0.0
2009-Feb-11 Wed 8.21 8.26 8.21 8.26 68.7 68.7 0.6
2009-Feb-10 Tue 8.2 8.21 8.2 8.21 11,228 92,125 ### ### ###
2009-Feb-09 Mon 8.21 8.21 8.2 8.2 1,557 12,775 ### ### 0.6
2009-Feb-06 Fri ### 8.2 ### ### ### ### 0.0
2009-Feb-05 Thu ### ### ### ### 0 0.0
2009-Feb-04 Wed ### ### ### ### ### ### 0.0
2009-Feb-03 Tue 8.7 8.7 ### ### 1,279 ### ### ### 0.0
2009-Feb-02 Mon 8.56 8.8 8.56 8.8 6,226 54,041 ### ### 0.6
2009-Jan-30 Fri 8.45 8.84 8.45 8.56 ### ### ###
2009-Jan-29 Thu ### ### 8.25 8.25 31.3 31.3 ###
2009-Jan-28 Wed ### ### 8.25 ### 29.1 29.1 0.0
2009-Jan-27 Tue 8.23 8.4 8.23 8.23 6,641 ### 75.1 75.1 0.6
2009-Jan-23 Fri 7.8 7.8 7.75 7.8 ### ### 0.6
2009-Jan-22 Thu 7.45 7.81 7.45 7.8 ### ### 0.6
2009-Jan-21 Wed ### ### ### ### 0 0.0
2009-Jan-20 Tue ### ### ### ### 5,580 0 83.8 83.8 0.0
2009-Jan-19 Mon 7.5 7.5 7.5 7.5 77.2 77.2 0.5
2009-Jan-16 Fri ### ### 7 ### 63,853 223,485 22.0 22.0 0.0
2009-Jan-15 Thu 7 7 7 7 354 2,478 81.0 81.0 0.5
2009-Jan-14 Wed 7.5 7.5 7.5 7.5 952 7,140 67.8 67.8 0.5
2009-Jan-13 Tue ### ### 6.8 6.8 4,581 15,575 16.6 16.6 0.5
2009-Jan-12 Mon 6.8 6.8 6.8 6.8 0 0.5
2009-Jan-09 Fri 6.8 6.8 6.8 6.8 825 ### ### ### 0.5
2009-Jan-08 Thu 6.8 6.8 6.8 6.8 ### ### 0.5


<< Previous 1 2 3 4 5 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 2024-05-17 10:24:21 thru 2024-05-17 10:24:21 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000