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 Sun 26-Apr-05 04:02:52 PM AEST

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

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

(AMC) AMCOR PLC Daily Prices Page 4...

     Prev Section TOC    Company Info for AMC    Limits Next Section


Company Details for (AMC) AMCOR PLC

Listing Code AMC
Listing Name AMCOR PLC
GICS Sector Materials
ISIN Name AMCOR LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000AMC4


Maximum Price date available .. Thursday 2nd April 2026
Latest price with VOLUME for AMC .. Thursday 2nd April 2026

AMC 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 3.74 3,520 0.0
MAX ### 71,537,428 95.2


Font Format Legend

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


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


End of day Prices (full format),

1024 Days for (AMC) AMCOR PLC
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2013-Oct-31 Thu 10.7 10.85 10.7 10.84 ### ### 0.8
2013-Oct-30 Wed ### 10.83 10.645 10.8 81.9 81.9 ###
2013-Oct-29 Tue 10.57 ### 10.455 ### ### ### 0.0
2013-Oct-28 Mon 10.8 10.82 ### ### ### ### 0.0
2013-Oct-25 Fri 10.71 10.73 ### ### ### ### 0.0
2013-Oct-24 Thu ### 10.71 10.59 ### 30.6 30.6 0.0
2013-Oct-23 Wed 10.76 10.82 10.57 ### 4,814,051 51,486,275 ### ### 0.0
2013-Oct-22 Tue 10.7 10.825 ### 10.76 74.9 74.9 0.8
2013-Oct-21 Mon 10.56 10.75 10.56 10.72 81.4 81.4 0.8
2013-Oct-18 Fri 10.55 10.56 ### 10.54 1,994,988 ### 28.1 28.1 0.8
2013-Oct-17 Thu 10.45 10.56 10.44 10.47 ### ### 0.7
2013-Oct-16 Wed 10.46 10.48 ### 10.44 3,153,143 ### 31.3 31.3 0.7
2013-Oct-15 Tue 10.5 10.55 ### 10.4 3,396,974 ### ### ### 0.7
2013-Oct-14 Mon 10.25 ### 10.21 ### ### ### 0.0
2013-Oct-11 Fri 10.23 ### ### 10.29 ### ### ###
2013-Oct-10 Thu 10.22 10.22 ### ### 16.5 16.5 0.0
2013-Oct-09 Wed ### 10.23 ### ### ### ### 0.0
2013-Oct-08 Tue ### ### 10.22 ### 3,442,856 ### 32.0 32.0 0.0
2013-Oct-07 Mon 10.42 10.51 ### ### 1,360,548 7,149,679 ### ### 0.0
2013-Oct-04 Fri 10.42 10.47 ### 10.4 2,627,143 ### 32.5 32.5 0.7
2013-Oct-03 Thu 10.51 10.58 10.4 10.41 1,965,454 ### 22.9 22.9 ###
2013-Oct-02 Wed 10.58 ### 10.49 10.52 2,134,659 11,196,286 ### ### ###
2013-Oct-01 Tue 10.4 10.58 10.4 10.5 80.1 80.1 0.8
2013-Sep-30 Mon 10.74 10.74 10.45 10.46 ### ### 0.7
2013-Sep-27 Fri 10.7 10.73 ### ### ### ### 0.0
2013-Sep-26 Thu ### ### 10.52 ### 65.8 65.8 0.0
2013-Sep-25 Wed 10.54 ### 10.51 10.57 4,268,522 22,431,083 ### ### 0.8
2013-Sep-24 Tue 10.46 10.51 10.4 10.46 ### ### 0.7
2013-Sep-23 Mon ### 10.56 ### 10.55 2,321,350 12,256,728 ### ### ###
2013-Sep-20 Fri ### ### ### 10.44 17.9 17.9 0.7
2013-Sep-19 Thu 10.7 10.83 10.55 ### ### ### 0.0
2013-Sep-18 Wed 10.88 ### 10.73 10.8 3,564,489 19,123,483 ### ### ###
2013-Sep-17 Tue ### ### ### ### 2,925,946 0 35.1 35.1 0.0
2013-Sep-16 Mon ### ### ### ### ### ### 0.0
2013-Sep-13 Fri 10.81 ### 10.775 ### 5,200,980 28,020,279 83.7 83.7 0.0
2013-Sep-12 Thu 10.77 10.81 10.71 10.76 32.4 32.4 0.8
2013-Sep-11 Wed 10.7 ### ### 10.7 3,037,288 0 70.7 70.7 0.8
2013-Sep-10 Tue ### 10.73 ### ### 3,530,676 18,942,076 ### ### 0.0
2013-Sep-09 Mon ### ### 10.555 ### 23.5 23.5 0.0
2013-Sep-06 Fri ### 10.7 ### ### 4,260,882 ### ### ### 0.0
2013-Sep-05 Thu 10.7 10.7 10.59 ### ### ### 0.0
2013-Sep-04 Wed 10.5 ### 10.485 10.5 5,725,543 30,016,159 ### ### 0.8
2013-Sep-03 Tue 10.4 10.53 ### 10.5 10,644,459 56,043,076 ### ### 0.8
2013-Sep-02 Mon ### ### 10.24 ### ### ### 0.0
2013-Aug-30 Fri ### 10.455 10.28 10.43 ### ### 0.7
2013-Aug-29 Thu 10.46 10.47 10.28 ### 6,002,950 ### ### ### 0.0
2013-Aug-28 Wed 10.41 10.53 ### ### 5,146,644 27,097,080 ### ### 0.0
2013-Aug-27 Tue 10.52 ### 10.52 10.56 4,651,427 ### 73.9 73.9 0.8
2013-Aug-26 Mon 10.58 ### 10.43 10.51 7,055,650 ### 29.6 29.6 ###
2013-Aug-23 Fri 10.79 10.79 10.55 ### ### ### 0.0
2013-Aug-22 Thu 10.73 10.77 10.53 10.73 ### ### ###
2013-Aug-21 Wed 10.7 10.84 ### 10.76 73.1 73.1 0.8
2013-Aug-20 Tue 10.42 ### ### ### 4,975,650 0 ### ### 0.0
2013-Aug-19 Mon 10.7 10.76 ### 10.49 4,175,555 22,464,485 ### ### ###
2013-Aug-16 Fri 10.75 10.75 ### ### ### ### 0.0
2013-Aug-15 Thu 10.82 10.84 ### 10.74 3,797,074 20,580,141 22.1 22.1 0.8
2013-Aug-14 Wed 10.85 10.89 10.73 10.79 29.1 29.1 ###
2013-Aug-13 Tue ### 10.745 ### 10.73 ### ### ###
2013-Aug-12 Mon 10.5 ### 10.46 ### 3,365,746 17,602,851 71.5 71.5 0.0
2013-Aug-09 Fri ### ### 10.44 10.52 3,312,922 17,293,452 26.0 26.0 ###
2013-Aug-08 Thu ### 10.7 10.52 10.56 ### ### 0.8
2013-Aug-07 Wed 10.89 ### 10.49 10.57 18.8 18.8 0.8
2013-Aug-06 Tue 10.86 ### 10.83 10.89 4,388,947 23,766,148 74.3 74.3 0.8
2013-Aug-05 Mon 10.89 ### 10.81 10.85 28.9 28.9 0.8
2013-Aug-02 Fri 10.87 ### 10.74 10.79 3,482,655 18,701,857 25.8 25.8 ###
2013-Aug-01 Thu ### ### 10.655 10.74 ### ### 0.8
2013-Jul-31 Wed 10.5 ### 10.44 10.59 3,596,076 ### 75.6 75.6 ###
2013-Jul-30 Tue 10.58 ### 10.2 10.48 27.6 27.6 0.7
2013-Jul-29 Mon ### ### 10.375 10.45 ### ### ###
2013-Jul-26 Fri 10.4 ### ### 10.55 7,108,088 0 82.3 82.3 ###
2013-Jul-25 Thu 10.42 10.48 ### 10.48 ### ### 0.7
2013-Jul-24 Wed 10.53 10.55 ### ### 19.4 19.4 0.0
2013-Jul-23 Tue 10.4 10.45 10.27 ### 27.0 27.0 0.0
2013-Jul-22 Mon 10.46 10.53 10.355 ### ### ### 0.0
2013-Jul-19 Fri 10.53 10.56 10.26 ### ### ### 0.0
2013-Jul-18 Thu 10.8 10.81 10.47 10.58 16.3 16.3 0.8
2013-Jul-17 Wed 10.79 10.79 ### ### 3,107,087 ### ### ### 0.0
2013-Jul-16 Tue ### ### 10.73 10.76 2,998,379 ### ### ### 0.8
2013-Jul-15 Mon ### 10.89 ### 10.82 83.8 83.8 0.8
2013-Jul-12 Fri 10.77 ### ### ### 4,361,550 0 22.4 22.4 0.0
2013-Jul-11 Thu 10.83 ### 10.76 10.82 3,664,522 19,715,128 25.6 25.6 0.8
2013-Jul-10 Wed 10.72 10.82 ### 10.8 79.7 79.7 ###
2013-Jul-09 Tue 10.75 10.79 10.58 10.74 ### ### 0.8
2013-Jul-08 Mon 10.75 10.83 10.585 ### 3,645,526 ### ### ### 0.0
2013-Jul-05 Fri 10.49 ### 10.47 10.57 3,022,520 ### 73.3 73.3 0.8
2013-Jul-04 Thu ### 10.41 10.25 ### 3,049,773 31,504,155 70.9 70.9 0.0
2013-Jul-03 Wed 10.25 ### 10.055 ### ### ### 0.0
2013-Jul-02 Tue ### ### 10.23 ### 62.3 62.3 0.0
2013-Jul-01 Mon ### ### ### ### ### ### 0.0
2013-Jun-28 Fri ### 10.29 ### ### 70.8 70.8 0.0
2013-Jun-27 Thu ### 10.29 ### 10.23 ### ### ###
2013-Jun-26 Wed ### 10.125 ### ### 67.9 67.9 0.0
2013-Jun-25 Tue 9.79 ### 9.73 ### 6,652,225 32,363,074 90.9 90.9 0.0
2013-Jun-24 Mon 9.85 ### 9.75 9.86 82.9 82.9 0.7
2013-Jun-21 Fri ### ### ### 9.84 7,981,589 0 ### ### 0.7
2013-Jun-20 Thu 9.78 9.86 ### 9.73 11,942,325 ### ### ### ###
2013-Jun-19 Wed ### ### ### 9.89 83.3 83.3 ###
2013-Jun-18 Tue 9.52 ### 9.47 9.54 7,918,984 37,496,389 ### ### ###
2013-Jun-17 Mon ### 9.74 9.5 ### 6,097,482 58,657,776 ### ### 0.0
2013-Jun-14 Fri 9.77 9.82 9.71 9.8 ### ### 0.7
2013-Jun-13 Thu 9.83 9.83 9.57 9.74 32.1 32.1 0.7
2013-Jun-12 Wed 9.75 9.87 9.745 9.79 4,223,653 41,423,476 76.3 76.3 ###
2013-Jun-11 Tue ### 9.82 9.57 ### 4,728,473 45,842,545 ### ### 0.0
2013-Jun-07 Fri 9.75 9.75 9.46 9.51 3,079,040 29,574,179 ### ### ###
2013-Jun-06 Thu ### 9.71 9.58 ### 76.6 76.6 0.0
2013-Jun-05 Wed 9.7 9.84 9.655 9.74 79.3 79.3 0.7
2013-Jun-04 Tue 9.85 ### 9.73 9.75 ### ### ###
2013-Jun-03 Mon 9.8 9.87 9.72 9.83 3,576,388 35,030,720 ### ### 0.7
2013-May-31 Fri ### ### ### ### ### ### 0.0
2013-May-30 Thu ### ### 9.89 ### 4,415,322 ### ### ### 0.0
2013-May-29 Wed ### ### 9.89 ### 2,950,187 14,588,674 73.3 73.3 0.0
2013-May-28 Tue ### ### 9.86 ### 3,117,175 15,367,672 23.3 23.3 0.0
2013-May-27 Mon ### ### 9.84 ### 3,009,379 14,806,144 ### ### 0.0
2013-May-24 Fri 10.25 ### 9.87 ### 5,703,453 28,146,540 20.4 20.4 0.0
2013-May-23 Thu ### ### ### ### 6,211,128 0 ### ### 0.0
2013-May-22 Wed 9.88 ### 9.83 ### 90.5 90.5 0.0
2013-May-21 Tue ### ### 9.88 ### 5,374,044 26,547,777 ### ### 0.0
2013-May-20 Mon ### ### ### ### 2,340,652 0 80.4 80.4 0.0
2013-May-17 Fri ### ### 9.955 ### 3,455,440 17,199,452 ### ### 0.0
2013-May-16 Thu 10.2 10.23 ### ### 32.5 32.5 0.0
2013-May-15 Wed ### 10.47 10.155 ### 2,904,347 29,951,078 ### ### 0.0
2013-May-14 Tue ### ### ### 10.28 3,471,379 0 ### ### 0.7
2013-May-13 Mon ### ### ### ### 2,199,686 0 82.9 82.9 0.0
2013-May-10 Fri ### ### ### ### 4,665,957 0 ### ### 0.0
2013-May-09 Thu 9.75 9.88 9.74 9.83 ### ### 0.7
2013-May-08 Wed 9.89 ### 9.74 9.79 ### ### ###
2013-May-07 Tue ### ### 9.745 9.83 4,051,682 19,741,820 ### ### 0.7
2013-May-06 Mon ### ### ### ### 1,491,070 0 ### ### 0.0
2013-May-03 Fri 9.85 9.88 9.79 9.82 30.5 30.5 ###
2013-May-02 Thu 9.74 9.85 9.685 9.78 2,018,187 19,712,641 79.9 79.9 0.7
2013-May-01 Wed 9.86 ### 9.77 9.8 1,504,227 7,348,148 ### ### 0.7
2013-Apr-30 Tue 9.76 ### ### 9.89 3,888,021 0 80.0 80.0 ###
2013-Apr-29 Mon 9.57 9.71 9.57 9.7 ### ### 0.7
2013-Apr-26 Fri 9.7 9.7 9.52 9.56 18.9 18.9 0.7
2013-Apr-24 Wed 9.53 9.8 9.52 9.8 85.6 85.6 0.7
2013-Apr-23 Tue 9.44 9.59 ### 9.42 3,157,983 15,142,528 ### ### 0.7
2013-Apr-22 Mon 9.25 9.385 9.25 ### 2,716,357 25,309,656 79.8 79.8 0.0
2013-Apr-19 Fri ### 9.22 ### ### 68.0 68.0 0.0
2013-Apr-18 Thu ### ### ### ### 4,135,977 0 ### ### 0.0
2013-Apr-17 Wed 9.49 9.51 ### ### ### ### 0.0
2013-Apr-16 Tue 9.28 9.41 9.24 9.41 3,397,246 ### ### ### 0.7
2013-Apr-15 Mon ### ### ### 9.44 3,579,189 0 31.8 31.8 0.7
2013-Apr-12 Fri 9.73 9.78 ### ### ### ### 0.0
2013-Apr-11 Thu 9.57 ### 9.5 ### 4,490,020 ### 79.2 79.2 0.0
2013-Apr-10 Wed ### 9.54 ### 9.48 ### ### 0.7
2013-Apr-09 Tue ### 9.47 ### ### 3,958,084 18,741,527 67.1 67.1 0.0
2013-Apr-08 Mon 9.44 9.47 9.26 ### 2,697,049 ### ### ### 0.0
2013-Apr-05 Fri ### 9.4 9.27 ### 4,757,355 ### ### ### 0.0
2013-Apr-04 Thu 9.49 9.53 9.4 9.45 5,372,423 50,849,983 43.6 43.6 0.7
2013-Apr-03 Wed 9.43 9.44 9.26 ### 5,912,683 55,283,586 37.7 37.7 0.0
2013-Apr-02 Tue ### 9.46 ### 9.42 5,932,956 28,062,881 ### ### 0.7
2013-Mar-28 Thu 9.2 9.29 9.125 9.28 8,294,552 76,372,087 ### ### 0.7
2013-Mar-27 Wed ### ### ### ### 2,445,680 0 87.3 87.3 0.0
2013-Mar-26 Tue ### ### ### ### 4,510,129 0 ### ### 0.0
2013-Mar-25 Mon ### 9.22 ### ### 3,065,345 14,131,240 ### ### 0.0
2013-Mar-22 Fri ### ### ### ### 3,387,745 0 29.3 29.3 0.0
2013-Mar-21 Thu ### ### 8.88 ### ### ### 0.0
2013-Mar-20 Wed ### 9.25 ### ### 87.3 87.3 0.0
2013-Mar-19 Tue ### ### 8.89 ### 7,480,928 33,252,724 17.1 17.1 0.0
2013-Mar-18 Mon ### ### ### ### ### ### 0.0
2013-Mar-15 Fri 9.24 9.44 9.24 9.44 ### ### 0.7
2013-Mar-14 Thu 9.41 9.44 9.23 9.23 3,159,448 29,493,447 23.7 23.7 ###
2013-Mar-13 Wed 9.4 9.54 9.27 ### 4,269,985 ### 30.0 30.0 0.0
2013-Mar-12 Tue 9.47 9.585 ### 9.46 41.2 41.2 0.7
2013-Mar-11 Mon ### ### ### ### 88.1 88.1 0.0
2013-Mar-08 Fri ### ### ### ### 3,779,345 0 18.8 18.8 0.0
2013-Mar-07 Thu ### 9.2 ### 9.2 ### ### 0.7
2013-Mar-06 Wed 9 9.155 9 ### 73.6 73.6 0.0
2013-Mar-05 Tue 8.82 ### 8.8 ### 3,857,579 16,973,347 ### ### 0.0
2013-Mar-04 Mon 9 ### 8.57 ### 8,322,287 ### 13.8 13.8 0.0
2013-Mar-01 Fri ### 9.24 ### 9 ### ### 0.6
2013-Feb-28 Thu ### ### ### 9.2 19.9 19.9 0.7
2013-Feb-27 Wed ### 9.28 ### 9.24 2,660,740 ### 80.3 80.3 ###
2013-Feb-26 Tue ### 9.22 ### ### 3,150,843 14,525,386 ### ### 0.0
2013-Feb-25 Mon 9.28 ### ### 9.23 ### ### ###
2013-Feb-22 Fri 9.28 ### ### 9.4 72.7 72.7 ###
2013-Feb-21 Thu ### 9.46 ### 9.26 6,647,641 31,443,341 ### ### ###
2013-Feb-20 Wed 9.4 ### ### ### ### ### 0.0
2013-Feb-19 Tue ### ### ### ### ### ### 0.0
2013-Feb-18 Mon ### ### ### ### 80.3 80.3 0.0
2013-Feb-15 Fri ### ### 8.84 ### 28.6 28.6 0.0
2013-Feb-14 Thu ### ### ### ### ### ### 0.0
2013-Feb-13 Wed 8.82 ### 8.78 ### 3,706,070 16,269,647 87.6 87.6 0.0
2013-Feb-12 Tue 8.83 ### 8.76 8.81 30.9 30.9 ###
2013-Feb-11 Mon 8.8 8.8 ### 8.71 23.8 23.8 0.6
2013-Feb-08 Fri 8.81 8.845 ### 8.81 2,337,140 ### ### ### ###
2013-Feb-07 Thu ### 8.82 8.56 8.82 ### ### ###
2013-Feb-06 Wed 8.57 8.7 8.55 ### 2,609,626 22,508,024 ### ### 0.0
2013-Feb-05 Tue ### 8.545 ### 8.5 4,277,753 ### ### ### 0.6
2013-Feb-04 Mon 8.48 8.56 ### ### ### ### 0.0
2013-Feb-01 Fri ### 8.4 ### ### 3,572,356 ### ### ### 0.0
2013-Jan-31 Thu ### 8.42 ### 8.4 2,890,146 ### ### ### ###
2013-Jan-30 Wed ### ### ### 8.4 77.7 77.7 ###
2013-Jan-29 Tue 8.45 8.47 ### 8.4 ### ### ###
2013-Jan-25 Fri ### ### 8.28 ### 4,312,120 17,852,176 ### ### 0.0
2013-Jan-24 Thu 8.23 8.29 8.185 8.25 3,890,970 ### 70.2 70.2 ###
2013-Jan-23 Wed 8.55 8.55 8.27 ### 4,766,328 ### 12.4 12.4 0.0
2013-Jan-22 Tue 8.52 8.55 8.45 8.49 ### ### ###
2013-Jan-21 Mon 8.47 8.475 8.4 8.46 ### ### 0.6
2013-Jan-18 Fri 8.4 8.47 ### 8.47 ### ### ###
2013-Jan-17 Thu 8.49 8.52 8.43 8.43 27.7 27.7 0.6
2013-Jan-16 Wed ### 8.47 ### 8.46 ### ### 0.6
2013-Jan-15 Tue ### ### ### ### 12.6 12.6 0.0
2013-Jan-14 Mon 8.25 ### 8.22 ### 79.8 79.8 0.0
2013-Jan-11 Fri 8.27 ### 8.24 8.24 27.2 27.2 0.6
2013-Jan-10 Thu 8.43 8.43 8.21 8.29 3,053,548 ### ### ### 0.6
2013-Jan-09 Wed ### 8.43 ### 8.4 ### ### ###
2013-Jan-08 Tue 8.25 ### 8.23 ### 2,112,050 8,691,085 81.2 81.2 0.0
2013-Jan-07 Mon 8.28 8.28 ### 8.21 ### ### ###
2013-Jan-04 Fri ### 8.22 ### 8.21 ### ### ###
2013-Jan-03 Thu 8.2 8.275 ### 8.24 1,906,653 7,888,776 66.8 66.8 0.6
2013-Jan-02 Wed ### ### ### ### 1,205,040 0 63.6 63.6 0.0
2012-Dec-31 Mon ### ### ### ### 71.4 71.4 0.0
2012-Dec-28 Fri ### ### ### ### 1,290,751 0 ### ### 0.0
2012-Dec-27 Thu ### ### ### ### ### ### 0.0
2012-Dec-24 Mon ### ### ### ### 602,059 0 80.3 80.3 0.0
2012-Dec-21 Fri ### ### ### ### ### ### 0.0
2012-Dec-20 Thu 7.84 ### 7.84 ### 4,707,386 18,452,953 ### ### 0.0
2012-Dec-19 Wed ### ### ### 7.89 3,158,772 0 ### ### ###
2012-Dec-18 Tue ### ### 7.89 ### 4,089,321 16,132,371 13.3 13.3 0.0
2012-Dec-17 Mon ### ### 8 ### 2,005,521 8,022,084 ### ### 0.0
2012-Dec-14 Fri ### ### ### ### 2,570,124 0 72.7 72.7 0.0
2012-Dec-13 Thu 8 ### 7.955 ### 2,591,355 ### 73.7 73.7 0.0
2012-Dec-12 Wed ### ### 7.945 ### 3,142,921 12,485,253 19.6 19.6 0.0
2012-Dec-11 Tue ### ### ### ### 27.1 27.1 0.0
2012-Dec-10 Mon 8 ### ### ### 79.0 79.0 0.0
2012-Dec-07 Fri ### 8 ### ### 72.4 72.4 0.0
2012-Dec-06 Thu ### ### 7.88 ### 2,763,724 10,889,072 30.7 30.7 0.0
2012-Dec-05 Wed ### ### ### ### 71.5 71.5 0.0
2012-Dec-04 Tue ### 8 ### ### ### ### 0.0
2012-Dec-03 Mon 7.85 ### 7.85 ### 1,838,441 7,215,880 84.5 84.5 0.0
2012-Nov-30 Fri ### ### 7.86 ### 26.1 26.1 0.0
2012-Nov-29 Thu 7.85 ### 7.83 ### 2,311,878 ### 81.3 81.3 0.0
2012-Nov-28 Wed ### ### 7.79 7.84 26.4 26.4 0.6
2012-Nov-27 Tue 7.78 7.81 7.72 7.81 4,888,321 ### 71.0 71.0 0.6
2012-Nov-26 Mon 7.8 7.84 7.73 7.74 1,633,975 ### 26.7 26.7 0.6
2012-Nov-23 Fri 7.78 7.83 7.75 7.81 2,264,343 ### 72.9 72.9 0.6
2012-Nov-22 Thu 7.76 7.85 7.73 7.83 3,400,855 ### 75.6 75.6 ###
2012-Nov-21 Wed 7.75 7.75 ### 7.72 1,928,144 7,471,558 ### ### ###
2012-Nov-20 Tue 7.73 7.8 ### 7.7 2,030,343 ### 28.8 28.8 0.6
2012-Nov-19 Mon 7.74 7.77 7.72 7.74 ### ### 0.6
2012-Nov-16 Fri ### ### ### ### ### ### 0.0
2012-Nov-15 Thu 7.72 7.76 7.685 7.7 2,187,049 16,889,485 ### ### 0.6
2012-Nov-14 Wed 7.75 7.78 7.71 7.71 1,685,480 13,054,042 28.1 28.1 ###
2012-Nov-13 Tue 7.85 ### 7.76 7.76 2,763,443 10,722,158 35.4 35.4 0.6
2012-Nov-12 Mon 7.88 ### 7.85 7.85 29.0 29.0 ###
2012-Nov-09 Fri 7.88 ### 7.87 ### 1,437,754 ### ### ### 0.0
2012-Nov-08 Thu 7.87 ### 7.87 ### 76.5 76.5 0.0
2012-Nov-07 Wed 7.83 ### 7.83 ### 2,999,121 11,741,558 ### ### 0.0
2012-Nov-06 Tue 7.86 ### 7.82 7.87 70.0 70.0 0.6
2012-Nov-05 Mon 7.82 7.925 7.73 7.89 79.6 79.6 ###
2012-Nov-02 Fri 7.85 7.87 7.775 7.79 25.6 25.6 ###
2012-Nov-01 Thu 7.89 7.89 7.79 7.79 25.2 25.2 ###
2012-Oct-31 Wed ### 7.945 7.86 ### 25.6 25.6 0.0
2012-Oct-30 Tue 7.71 7.89 7.7 7.83 2,698,050 ### 87.0 87.0 ###
2012-Oct-29 Mon 7.77 7.83 7.73 7.73 2,196,227 17,086,646 27.1 27.1 0.6
2012-Oct-26 Fri 7.8 7.84 7.78 7.79 5,029,283 ### ### ### ###
2012-Oct-25 Thu 7.8 ### 7.77 7.78 29.7 29.7 0.6
2012-Oct-24 Wed 7.71 7.81 ### 7.76 76.4 76.4 0.6
2012-Oct-23 Tue 7.84 ### 7.75 7.75 ### ### ###
2012-Oct-22 Mon 7.85 ### 7.84 7.87 67.5 67.5 0.6
2012-Oct-19 Fri ### ### 7.86 ### ### ### 0.0
2012-Oct-18 Thu ### ### 7.87 7.87 11.6 11.6 0.6
2012-Oct-17 Wed ### 7.945 7.845 7.87 23.0 23.0 0.6
2012-Oct-16 Tue ### ### 7.81 7.81 3,295,583 12,869,251 ### ### 0.6
2012-Oct-15 Mon 7.83 ### 7.82 7.87 1,342,246 5,248,181 77.0 77.0 0.6
2012-Oct-12 Fri 7.88 ### 7.8 7.87 26.8 26.8 0.6
2012-Oct-11 Thu 7.86 ### 7.86 ### ### ### 0.0
2012-Oct-10 Wed ### ### 7.89 ### ### ### 0.0
2012-Oct-09 Tue ### ### ### ### 2,176,678 0 ### ### 0.0
2012-Oct-08 Mon ### ### ### ### 1,870,246 0 75.9 75.9 0.0
2012-Oct-05 Fri 7.87 ### 7.87 ### 80.5 80.5 0.0
2012-Oct-04 Thu ### ### 7.84 7.88 2,669,843 10,465,784 20.1 20.1 0.6
2012-Oct-03 Wed ### 8 7.89 ### 28.1 28.1 0.0
2012-Oct-02 Tue 7.84 ### 7.83 ### 79.8 79.8 0.0
2012-Oct-01 Mon 7.78 ### 7.77 7.83 ### ### ###
2012-Sep-28 Fri 7.79 7.79 ### 7.76 4,919,882 19,162,940 25.4 25.4 0.6
2012-Sep-27 Thu 7.72 7.78 ### 7.76 71.5 71.5 0.6
2012-Sep-26 Wed 7.57 7.79 7.56 7.72 3,884,258 29,811,680 85.1 85.1 ###
2012-Sep-25 Tue 7.56 7.59 7.54 7.57 1,741,987 ### ### ### ###
2012-Sep-24 Mon 7.58 ### 7.56 ### 3,192,856 ### ### ### 0.0
2012-Sep-21 Fri ### ### 7.58 ### 28.1 28.1 0.0
2012-Sep-20 Thu 7.53 ### 7.52 7.58 5,077,753 19,092,351 78.5 78.5 ###
2012-Sep-19 Wed 7.5 ### 7.46 7.58 4,502,774 16,795,347 76.0 76.0 ###
2012-Sep-18 Tue 7.48 7.555 7.46 7.53 2,187,745 ### ### ### 0.5
2012-Sep-17 Mon ### ### 7.48 7.53 ### ### 0.5
2012-Sep-14 Fri ### ### 7.56 ### ### ### 0.0
2012-Sep-13 Thu ### 7.685 ### ### 1,979,327 ### ### ### 0.0
2012-Sep-12 Wed ### ### ### ### 3,409,083 0 67.3 67.3 0.0
2012-Sep-11 Tue 7.53 ### 7.52 ### 78.6 78.6 0.0
2012-Sep-10 Mon ### 7.7 7.51 7.56 17.9 17.9 0.5
2012-Sep-07 Fri ### 7.72 7.58 ### 3,660,627 ### ### ### 0.0
2012-Sep-06 Thu 7.5 7.74 7.48 ### ### ### 0.0
2012-Sep-05 Wed 7.4 7.51 ### 7.5 ### ### 0.5
2012-Sep-04 Tue 7.5 7.52 7.42 7.45 3,299,959 ### ### ### 0.5
2012-Sep-03 Mon 7.45 7.52 7.41 7.52 3,234,422 ### ### ### 0.5
2012-Aug-31 Fri ### 7.53 ### 7.53 ### ### 0.5
2012-Aug-30 Thu ### 7.45 ### 7.41 85.1 85.1 ###
2012-Aug-29 Wed 7.42 7.49 ### 7.42 ### ### 0.5
2012-Aug-28 Tue ### 7.455 ### 7.4 81.5 81.5 0.5
2012-Aug-27 Mon 7.48 7.54 7.46 7.52 3,661,622 ### 79.7 79.7 0.5
2012-Aug-24 Fri 7.53 7.53 ### 7.42 21.9 21.9 0.5
2012-Aug-23 Thu 7.49 7.54 ### 7.51 10,918,749 41,163,683 ### ### ###
2012-Aug-22 Wed 7.56 7.56 ### 7.44 14,795,152 55,925,674 20.6 20.6 ###
2012-Aug-21 Tue ### 7.74 7.48 ### 71.8 71.8 0.0
2012-Aug-20 Mon ### 7.72 7.59 7.72 ### ### ###
2012-Aug-17 Fri 7.55 ### 7.46 ### ### ### 0.0
2012-Aug-16 Thu 7.53 7.53 ### 7.52 4,190,720 ### 27.4 27.4 0.5
2012-Aug-15 Wed ### ### ### ### 77.1 77.1 0.0
2012-Aug-14 Tue ### ### 7.25 7.28 1,634,127 ### 25.7 25.7 0.5
2012-Aug-13 Mon ### ### 7.25 7.26 1,292,023 4,683,583 18.0 18.0 0.5
2012-Aug-10 Fri ### ### 7.29 ### 21.6 21.6 0.0
2012-Aug-09 Thu 7.29 ### 7.27 ### 2,680,282 9,742,825 72.3 72.3 0.0
2012-Aug-08 Wed 7.52 7.56 7.28 ### 3,877,247 28,769,172 ### ### 0.0
2012-Aug-07 Tue 7.43 7.48 ### 7.45 71.3 71.3 0.5
2012-Aug-06 Mon 7.27 7.4 ### 7.4 ### ### 0.5
2012-Aug-03 Fri 7.2 7.21 ### ### 4,100,920 ### ### ### 0.0
2012-Aug-02 Thu ### 7.4 7.26 7.28 3,192,675 ### 20.4 20.4 0.5
2012-Aug-01 Wed 7.58 ### ### ### ### ### 0.0
2012-Jul-30 Mon 7.52 7.53 7.46 7.49 1,027,140 ### 26.7 26.7 ###
2012-Jul-27 Fri 7.46 7.49 ### 7.48 68.8 68.8 0.5
2012-Jul-26 Thu 7.4 7.46 ### 7.42 ### ### 0.5
2012-Jul-25 Wed 7.41 7.47 ### 7.42 2,514,989 9,393,483 72.4 72.4 0.5
2012-Jul-24 Tue 7.53 7.53 7.43 7.49 ### ### ###
2012-Jul-23 Mon 7.59 ### 7.45 7.48 1,881,188 7,007,425 ### ### 0.5
2012-Jul-20 Fri 7.5 7.58 7.49 7.57 74.3 74.3 ###
2012-Jul-19 Thu 7.49 7.5 ### 7.5 4,356,570 ### 70.3 70.3 0.5
2012-Jul-18 Wed 7.44 7.45 7.28 ### 2,629,883 19,369,088 31.8 31.8 0.0
2012-Jul-17 Tue 7.4 7.51 ### 7.45 ### ### 0.5
2012-Jul-16 Mon ### 7.43 ### ### 1,612,870 ### ### ### 0.0
2012-Jul-13 Fri ### ### 7.26 7.29 21.2 21.2 ###
2012-Jul-12 Thu 7.26 ### 7.23 7.28 2,488,422 8,995,645 ### ### 0.5
2012-Jul-11 Wed 7.42 7.43 ### 7.22 ### ### 0.5
2012-Jul-10 Tue 7.24 ### 7.21 ### 4,969,580 ### 88.4 88.4 0.0
2012-Jul-09 Mon ### ### ### ### 1,992,429 0 ### ### 0.0
2012-Jul-06 Fri ### 7.23 ### 7.2 ### ### 0.5
2012-Jul-05 Thu ### ### ### ### 4,675,454 0 25.4 25.4 0.0
2012-Jul-04 Wed ### ### 7 ### 60.5 60.5 0.0
2012-Jul-03 Tue ### ### ### 7 5,196,674 0 21.6 21.6 0.5
2012-Jul-02 Mon 7.22 7.23 ### ### ### ### 0.0
2012-Jun-29 Fri ### 7.2 ### ### 7,516,159 27,058,172 ### ### 0.0
2012-Jun-28 Thu ### 7.4 7.21 7.21 3,427,548 ### 20.3 20.3 ###
2012-Jun-27 Wed 7.29 ### 7.26 ### 2,434,447 8,837,042 71.9 71.9 0.0
2012-Jun-26 Tue ### 7.4 7.27 7.28 2,495,558 ### ### ### 0.5
2012-Jun-25 Mon ### ### 7.245 ### ### ### 0.0
2012-Jun-22 Fri 7.29 7.355 ### ### 76.4 76.4 0.0
2012-Jun-21 Thu ### ### 7.22 7.23 7,510,779 ### ### ### ###
2012-Jun-20 Wed 7.43 7.49 ### ### 8,481,746 ### ### ### 0.0
2012-Jun-19 Tue 7.53 7.59 7.48 7.53 74.0 74.0 0.5
2012-Jun-18 Mon 7.52 ### 7.48 7.59 ### ### 0.5
2012-Jun-15 Fri 7.52 7.54 7.44 7.45 3,722,428 27,880,985 24.7 24.7 0.5
2012-Jun-14 Thu 7.56 7.58 7.44 7.46 2,025,588 ### 23.9 23.9 0.5
2012-Jun-13 Wed 7.59 ### 7.52 7.56 3,135,585 ### ### ### 0.5
2012-Jun-12 Tue 7.47 7.55 7.43 7.53 4,501,383 33,715,358 81.2 81.2 0.5
2012-Jun-08 Fri 7.58 7.58 7.42 7.47 ### ### ###
2012-Jun-07 Thu 7.53 7.53 7.45 7.51 3,001,427 22,480,688 ### ### ###
2012-Jun-06 Wed 7.48 7.52 7.4 7.48 3,131,822 ### 70.2 70.2 0.5
2012-Jun-05 Tue ### 7.52 ### 7.5 3,277,348 12,322,828 77.7 77.7 0.5
2012-Jun-04 Mon ### 7.4 7.27 ### 5,755,074 ### ### ### 0.0
2012-Jun-01 Fri ### 7.47 ### 7.45 2,892,658 10,804,077 85.0 85.0 0.5
2012-May-31 Thu ### 7.49 ### 7.47 ### ### ###
2012-May-30 Wed 7.41 7.44 ### 7.4 ### ### 0.5
2012-May-29 Tue 7.41 7.49 ### 7.47 5,523,320 ### ### ### ###
2012-May-28 Mon ### ### 7.42 7.48 13.6 13.6 0.5
2012-May-25 Fri 7.5 7.56 7.46 7.55 2,913,881 21,883,246 ### ### ###
2012-May-24 Thu ### ### 7.41 7.5 20.8 20.8 0.5
2012-May-23 Wed ### ### 7.51 7.58 6,976,122 ### ### ### ###
2012-May-22 Tue 7.43 ### 7.4 7.55 4,630,872 17,134,226 76.3 76.3 ###
2012-May-21 Mon 7.4 7.42 ### ### ### ### 0.0
2012-May-18 Fri 7.42 7.44 ### ### 6,823,181 ### ### ### 0.0
2012-May-17 Thu 7.55 7.55 7.41 7.42 ### ### 0.5
2012-May-16 Wed ### ### 7.46 7.46 ### ### 0.5
2012-May-15 Tue ### 7.72 ### ### 3,215,773 12,412,883 ### ### 0.0
2012-May-14 Mon 7.73 7.75 ### ### 2,137,381 8,282,351 27.4 27.4 0.0
2012-May-11 Fri ### 7.8 ### 7.73 74.8 74.8 0.6
2012-May-10 Thu ### 7.73 7.58 ### 2,985,341 22,852,785 74.0 74.0 0.0
2012-May-09 Wed ### ### 7.54 7.58 3,849,947 ### ### ### ###
2012-May-08 Tue 7.55 7.59 7.45 7.58 2,810,286 21,133,350 74.9 74.9 ###
2012-May-07 Mon 7.55 7.58 7.5 7.53 2,637,679 ### 47.3 47.3 0.5
2012-May-04 Fri ### ### 7.56 7.58 ### ### ###
2012-May-03 Thu ### ### 7.58 ### 3,030,785 11,486,675 27.6 27.6 0.0
2012-May-02 Wed ### ### 7.59 ### 3,072,946 ### ### ### 0.0
2012-May-01 Tue 7.52 7.57 7.47 7.56 4,863,320 ### ### ### 0.5
2012-Apr-30 Mon ### ### 7.48 7.52 21.5 21.5 0.5
2012-Apr-27 Fri 7.72 7.73 7.5 7.52 ### ### 0.5
2012-Apr-26 Thu 7.54 7.73 7.51 7.71 4,616,786 ### 89.4 89.4 ###
2012-Apr-24 Tue 7.4 7.51 7.4 7.47 ### ### ###
2012-Apr-23 Mon 7.48 7.54 7.45 7.47 1,560,779 ### ### ### ###
2012-Apr-20 Fri 7.55 7.57 7.43 7.5 2,339,285 ### ### ### 0.5
2012-Apr-19 Thu 7.49 ### 7.44 7.51 ### ### ###
2012-Apr-18 Wed 7.48 7.52 ### 7.49 ### ### ###
2012-Apr-17 Tue 7.47 7.51 ### ### 5,209,958 ### 25.8 25.8 0.0
2012-Apr-16 Mon 7.49 7.51 7.44 7.48 3,897,151 ### 30.3 30.3 0.5
2012-Apr-13 Fri 7.57 7.57 7.49 7.5 7,977,481 ### ### ### 0.5
2012-Apr-12 Thu 7.58 7.59 7.47 7.5 21.2 21.2 0.5
2012-Apr-11 Wed 7.46 ### 7.46 7.57 2,682,985 ### 86.9 86.9 ###
2012-Apr-10 Tue ### ### 7.57 7.59 32.1 32.1 0.5
2012-Apr-05 Thu 7.55 ### 7.5 ### ### ### 0.0
2012-Apr-04 Wed 7.55 ### 7.51 7.55 ### ### ###
2012-Apr-03 Tue 7.57 ### 7.51 7.54 ### ### 0.5
2012-Apr-02 Mon 7.5 ### 7.44 7.46 8,307,183 30,902,720 34.2 34.2 0.5
2012-Mar-30 Fri ### 7.47 ### 7.44 77.2 77.2 ###
2012-Mar-29 Thu ### 7.54 7.28 ### 75.4 75.4 0.0
2012-Mar-28 Wed ### ### ### 7.28 ### ### 0.5
2012-Mar-27 Tue 7.2 7.27 ### ### ### ### 0.0
2012-Mar-26 Mon ### ### ### ### 2,364,942 0 ### ### 0.0
2012-Mar-23 Fri ### ### ### ### 3,051,253 0 ### ### 0.0
2012-Mar-22 Thu ### 7.2 ### ### ### ### 0.0
2012-Mar-21 Wed ### 7.075 ### ### 76.6 76.6 0.0
2012-Mar-20 Tue ### ### ### ### ### ### 0.0
2012-Mar-19 Mon ### ### ### ### 5,703,725 0 ### ### 0.0
2012-Mar-16 Fri ### ### ### ### 6,398,822 0 ### ### 0.0
2012-Mar-15 Thu 7 ### ### ### 82.5 82.5 0.0
2012-Mar-14 Wed ### ### 7 ### 6,751,758 23,631,153 ### ### 0.0
2012-Mar-13 Tue ### ### ### ### ### ### 0.0
2012-Mar-12 Mon 7 ### ### ### 24.6 24.6 0.0
2012-Mar-09 Fri ### ### ### ### ### ### 0.0
2012-Mar-08 Thu ### ### 6.88 ### 68.9 68.9 0.0
2012-Mar-07 Wed 6.75 ### 6.72 ### 88.6 88.6 0.0
2012-Mar-06 Tue ### ### 6.75 6.8 4,494,479 ### ### ### 0.5
2012-Mar-05 Mon ### 7 ### 7 74.6 74.6 0.5
2012-Mar-02 Fri 7 ### 6.89 ### 2,999,051 ### ### ### 0.0
2012-Mar-01 Thu ### ### ### ### ### ### 0.0
2012-Feb-29 Wed ### ### 6.87 ### ### ### 0.0
2012-Feb-28 Tue ### ### 6.83 ### 4,853,484 16,574,647 72.5 72.5 0.0
2012-Feb-27 Mon 7 ### 6.84 6.87 1,922,282 ### 18.3 18.3 ###
2012-Feb-24 Fri ### ### ### ### ### ### 0.0
2012-Feb-23 Thu ### ### ### ### 76.5 76.5 0.0
2012-Feb-22 Wed ### ### ### ### 7,394,622 0 ### ### 0.0
2012-Feb-21 Tue ### ### ### ### ### ### 0.0
2012-Feb-20 Mon ### ### ### ### 6,467,556 0 78.9 78.9 0.0
2012-Feb-17 Fri 6.86 6.88 6.75 6.88 3,050,579 ### 70.0 70.0 ###
2012-Feb-16 Thu ### ### 6.75 6.81 6,172,772 ### 18.5 18.5 ###
2012-Feb-15 Wed ### ### 6.86 ### 6,735,557 ### ### ### 0.0
2012-Feb-14 Tue ### ### 6.82 ### 77.2 77.2 0.0
2012-Feb-13 Mon ### ### 6.84 ### 4,326,074 14,795,173 27.7 27.7 0.0
2012-Feb-10 Fri 7 ### ### ### ### ### 0.0
2012-Feb-09 Thu ### 7 6.86 ### 7,105,043 49,237,947 77.4 77.4 0.0
2012-Feb-08 Wed ### ### ### ### 7,031,176 0 17.2 17.2 0.0
2012-Feb-07 Tue ### ### ### ### ### ### 0.0
2012-Feb-06 Mon ### ### ### ### 3,746,945 0 ### ### 0.0
2012-Feb-03 Fri ### ### ### ### 7,465,540 0 20.6 20.6 0.0
2012-Feb-02 Thu ### ### ### ### 72.9 72.9 0.0
2012-Feb-01 Wed ### ### 7 ### 33.5 33.5 0.0
2012-Jan-31 Tue ### ### ### ### 5,093,150 0 27.9 27.9 0.0
2012-Jan-30 Mon ### ### 7 ### ### ### 0.0
2012-Jan-27 Fri ### ### ### ### 19.4 19.4 0.0
2012-Jan-25 Wed ### ### ### ### 74.2 74.2 0.0
2012-Jan-24 Tue ### ### ### ### 5,352,640 0 ### ### 0.0
2012-Jan-23 Mon 7 ### ### ### 3,519,652 0 ### ### 0.0
2012-Jan-20 Fri ### ### 6.985 ### 4,779,353 ### 24.2 24.2 0.0
2012-Jan-19 Thu ### ### ### ### ### ### 0.0
2012-Jan-18 Wed ### ### ### ### 4,486,858 0 ### ### 0.0
2012-Jan-17 Tue ### ### ### ### ### ### 0.0
2012-Jan-16 Mon ### ### ### ### 3,120,688 0 ### ### 0.0
2012-Jan-13 Fri 7.23 7.24 ### 7.21 ### ### ###
2012-Jan-12 Thu 7.23 7.23 ### 7.2 ### ### 0.5
2012-Jan-11 Wed ### ### ### 7.2 ### ### 0.5
2012-Jan-10 Tue 7.2 7.28 ### 7.27 3,244,923 ### ### ### ###
2012-Jan-09 Mon ### 7.2 ### ### 2,330,755 ### ### ### 0.0
2012-Jan-06 Fri 7.21 7.21 ### ### 19.6 19.6 0.0
2012-Jan-05 Thu ### 7.28 ### 7.25 3,707,244 ### ### ### 0.5
2012-Jan-04 Wed 7.25 ### ### 7.22 ### ### 0.5
2012-Jan-03 Tue 7.21 7.27 ### 7.22 1,223,880 ### 68.6 68.6 0.5
2011-Dec-30 Fri ### 7.21 ### 7.21 ### ### ###
2011-Dec-29 Thu 7.2 7.23 ### ### 28.6 28.6 0.0
2011-Dec-28 Wed 7.29 ### ### ### 1,576,974 0 25.7 25.7 0.0
2011-Dec-23 Fri 7.28 ### 7.22 7.27 3,137,553 ### ### ### ###
2011-Dec-22 Thu 7.25 7.28 ### 7.23 ### ### ###
2011-Dec-21 Wed ### ### 7.24 7.28 27.2 27.2 0.5
2011-Dec-20 Tue ### 7.26 ### 7.22 82.3 82.3 0.5
2011-Dec-19 Mon 7.25 7.28 ### ### 50.2 50.2 0.0
2011-Dec-16 Fri 7.28 ### 7.23 ### 74.1 74.1 0.0
2011-Dec-15 Thu 7.26 ### 7.2 7.23 7,076,946 ### 34.2 34.2 ###
2011-Dec-14 Wed ### ### ### ### 3,958,453 0 ### ### 0.0
2011-Dec-13 Tue ### 7.45 7.26 ### ### ### 0.0
2011-Dec-12 Mon 7.4 7.44 ### 7.43 2,344,824 8,722,745 77.2 77.2 ###
2011-Dec-09 Fri ### 7.45 ### ### ### ### 0.0
2011-Dec-08 Thu 7.48 7.52 7.41 7.48 4,610,680 34,418,726 ### ### 0.5
2011-Dec-07 Wed 7.47 7.48 ### 7.48 71.5 71.5 0.5
2011-Dec-06 Tue 7.49 7.54 ### ### ### ### 0.0
2011-Dec-05 Mon 7.52 7.54 7.44 7.5 ### ### 0.5
2011-Dec-02 Fri ### 7.42 ### 7.42 3,807,343 14,125,242 ### ### 0.5
2011-Dec-01 Thu ### 7.41 7.29 ### 4,001,455 ### ### ### 0.0
2011-Nov-30 Wed ### ### 7.21 7.26 5,892,125 ### 21.5 21.5 0.5
2011-Nov-29 Tue 7.2 7.28 ### 7.28 5,333,626 ### 79.9 79.9 0.5
2011-Nov-28 Mon ### 7.2 ### ### 2,352,475 ### ### ### 0.0
2011-Nov-25 Fri 7 ### ### ### 83.1 83.1 0.0
2011-Nov-24 Thu ### 7.175 ### ### 25.1 25.1 0.0
2011-Nov-23 Wed 7.23 7.28 ### ### ### ### 0.0
2011-Nov-22 Tue ### ### ### 7.28 ### ### 0.5
2011-Nov-21 Mon 7.23 ### ### 7.26 80.7 80.7 0.5
2011-Nov-18 Fri ### 7.27 ### 7.21 3,688,845 13,408,951 81.5 81.5 ###
2011-Nov-17 Thu 7.26 ### 7.23 7.23 3,835,923 ### 23.7 23.7 ###
2011-Nov-16 Wed ### ### 7.22 7.26 37.6 37.6 0.5
2011-Nov-15 Tue ### 7.28 ### 7.25 4,540,252 ### 79.0 79.0 0.5
2011-Nov-14 Mon 7.25 7.26 ### ### 3,264,250 11,849,227 ### ### 0.0
2011-Nov-11 Fri ### ### ### ### 3,596,074 0 64.2 64.2 0.0
2011-Nov-10 Thu ### ### ### ### 66.9 66.9 0.0
2011-Nov-09 Wed 7.29 ### ### 7.22 3,305,553 0 22.3 22.3 0.5
2011-Nov-08 Tue ### ### ### ### 3,033,749 0 ### ### 0.0
2011-Nov-07 Mon ### 7.23 ### 7.22 3,908,358 ### 84.3 84.3 0.5
2011-Nov-04 Fri ### ### ### ### 6,357,744 0 ### ### 0.0
2011-Nov-03 Thu ### ### 6.85 6.86 30.7 30.7 0.5
2011-Nov-02 Wed 7 ### 6.88 ### ### ### 0.0
2011-Nov-01 Tue ### ### ### ### 4,033,580 0 80.2 80.2 0.0
2011-Oct-31 Mon ### ### ### ### 31.3 31.3 0.0
2011-Oct-28 Fri 7.26 ### ### ### 17.3 17.3 0.0
2011-Oct-27 Thu 7.26 7.41 7.26 ### 66.7 66.7 0.0
2011-Oct-26 Wed ### 7.4 ### ### 3,869,677 ### ### ### 0.0
2011-Oct-25 Tue ### ### ### 7.24 ### ### 0.5
2011-Oct-24 Mon ### ### ### 7.27 72.9 72.9 ###
2011-Oct-21 Fri ### ### ### ### 4,160,654 0 ### ### 0.0
2011-Oct-20 Thu 7 ### ### ### 9,313,950 0 ### ### 0.0
2011-Oct-19 Wed ### ### 6.86 ### 33.0 33.0 0.0
2011-Oct-18 Tue 6.87 ### 6.84 6.85 ### ### ###
2011-Oct-17 Mon ### ### 6.87 ### 2,434,820 ### 26.9 26.9 0.0
2011-Oct-14 Fri 6.85 ### 6.82 6.86 1,742,921 ### ### ### 0.5
2011-Oct-13 Thu ### ### 6.8 ### 3,585,840 12,191,856 25.5 25.5 0.0
2011-Oct-12 Wed ### ### 6.81 6.87 19.3 19.3 ###
2011-Oct-11 Tue ### ### 6.89 ### 25.4 25.4 0.0
2011-Oct-10 Mon 6.88 7 6.87 ### 2,254,950 15,638,078 ### ### 0.0
2011-Oct-07 Fri ### ### 6.87 6.87 16.3 16.3 ###
2011-Oct-06 Thu 6.78 ### 6.72 ### 4,959,778 16,664,854 65.5 65.5 0.0
2011-Oct-05 Wed 6.76 6.78 6.57 ### 3,718,327 ### 23.2 23.2 0.0
2011-Oct-04 Tue 6.74 6.84 ### 6.71 ### ### ###
2011-Oct-03 Mon 6.87 ### 6.77 6.78 30.3 30.3 0.5
2011-Sep-30 Fri 6.83 ### 6.83 ### ### ### 0.0
2011-Sep-29 Thu 6.74 6.83 6.73 6.83 ### ### 0.5
2011-Sep-28 Wed 6.77 6.87 6.73 6.79 ### ### 0.5
2011-Sep-27 Tue 6.84 6.84 6.7 6.7 14.3 14.3 0.5
2011-Sep-26 Mon ### ### ### 6.78 6,395,440 0 ### ### 0.5
2011-Sep-23 Fri 6.75 ### ### 6.89 10,818,186 0 79.8 79.8 0.5
2011-Sep-22 Thu 6.58 6.77 6.52 6.77 5,876,446 39,048,983 92.5 92.5 ###
2011-Sep-21 Wed 6.53 ### 6.48 ### 3,920,426 12,702,180 89.3 89.3 0.0
2011-Sep-20 Tue 6.51 6.52 6.41 6.44 3,600,177 23,275,144 ### ### 0.5
2011-Sep-19 Mon ### ### 6.47 6.49 28.5 28.5 ###
2011-Sep-16 Fri ### 6.74 ### 6.7 ### ### 0.5
2011-Sep-15 Thu 6.45 6.52 6.43 6.52 83.2 83.2 0.5
2011-Sep-14 Wed 6.51 6.59 ### ### 4,614,985 15,206,375 ### ### 0.0
2011-Sep-13 Tue 6.44 6.52 6.4 6.48 ### ### 0.5
2011-Sep-12 Mon ### ### ### ### ### ### 0.0
2011-Sep-09 Fri ### 6.78 6.58 ### 2,892,823 19,324,057 68.8 68.8 0.0
2011-Sep-08 Thu ### ### 6.52 6.57 4,491,581 14,642,554 34.4 34.4 ###
2011-Sep-07 Wed 6.59 ### 6.46 6.55 5,269,282 17,019,780 20.8 20.8 0.5
2011-Sep-06 Tue 6.52 6.56 6.47 6.48 5,337,625 34,774,626 ### ### 0.5
2011-Sep-05 Mon 6.59 ### 6.5 6.57 4,006,625 ### ### ### ###
2011-Sep-02 Fri ### 6.71 ### ### ### ### 0.0
2011-Sep-01 Thu 6.76 6.83 ### 6.72 ### ### 0.5
2011-Aug-31 Wed 6.56 6.72 6.51 6.7 5,628,283 ### 80.0 80.0 0.5
2011-Aug-30 Tue ### 6.7 6.55 ### ### ### 0.0
2011-Aug-29 Mon 6.58 ### 6.54 6.56 5,048,679 16,509,180 ### ### 0.5
2011-Aug-26 Fri ### 6.78 ### ### 8,840,449 29,969,122 70.4 70.4 0.0
2011-Aug-25 Thu 6.78 6.83 6.71 6.8 ### ### 0.5
2011-Aug-24 Wed ### ### ### 6.73 6,452,250 0 18.8 18.8 ###
2011-Aug-23 Tue 6.76 6.82 6.7 6.8 11,477,428 ### ### ### 0.5
2011-Aug-22 Mon 6.85 ### ### 6.7 7,528,979 0 ### ### 0.5
2011-Aug-19 Fri 6.45 ### 6.44 6.53 ### ### ###
2011-Aug-18 Thu ### ### 6.56 ### ### ### 0.0
2011-Aug-17 Wed ### 6.74 6.59 ### ### ### 0.0
2011-Aug-16 Tue 6.72 6.82 ### ### 34.5 34.5 0.0
2011-Aug-15 Mon ### ### 6.54 ### 63.7 63.7 0.0
2011-Aug-12 Fri 6.4 6.55 ### 6.47 72.6 72.6 0.5
2011-Aug-11 Thu 6.29 6.43 6.25 ### 64.2 64.2 0.0
2011-Aug-10 Wed 6.53 6.55 ### 6.49 29.8 29.8 ###
2011-Aug-09 Tue ### 6.4 5.87 ### 71.9 71.9 0.0
2011-Aug-08 Mon 6.27 6.4 6.24 6.25 5,750,658 36,344,158 ### ### ###
2011-Aug-05 Fri 6.4 6.53 ### 6.48 10,349,782 ### 82.6 82.6 0.5
2011-Aug-04 Thu 6.84 6.84 ### ### 5,648,985 19,319,528 26.6 26.6 0.0
2011-Aug-03 Wed ### ### 6.81 6.83 ### ### 0.5
2011-Aug-02 Tue ### ### ### ### 2,378,545 0 74.8 74.8 0.0
2011-Aug-01 Mon ### ### ### ### 2,011,389 0 ### ### 0.0
2011-Jul-29 Fri ### ### 7 ### 36.6 36.6 0.0
2011-Jul-28 Thu ### ### ### ### ### ### 0.0
2011-Jul-27 Wed ### 7.285 ### 7.2 3,941,723 14,357,726 ### ### 0.5
2011-Jul-26 Tue ### 7.22 ### ### 6,111,747 ### 75.3 75.3 0.0
2011-Jul-25 Mon ### ### ### ### 2,841,050 0 ### ### 0.0
2011-Jul-22 Fri ### 7.2 ### ### 59.6 59.6 0.0
2011-Jul-21 Thu ### ### ### ### 4,674,622 0 ### ### 0.0
2011-Jul-20 Wed ### 7.21 ### 7.21 ### ### ###
2011-Jul-19 Tue ### ### ### ### 2,530,386 0 ### ### 0.0
2011-Jul-18 Mon ### ### ### 7 1,761,341 0 ### ### 0.5
2011-Jul-15 Fri ### ### ### ### ### ### 0.0
2011-Jul-14 Thu ### ### ### ### 2,117,126 0 75.4 75.4 0.0
2011-Jul-13 Wed ### ### ### ### 2,691,422 0 ### ### 0.0
2011-Jul-12 Tue ### ### 7 ### 44.3 44.3 0.0
2011-Jul-11 Mon ### ### ### ### 79.7 79.7 0.0
2011-Jul-08 Fri ### ### ### ### 1,717,325 0 ### ### 0.0
2011-Jul-07 Thu ### ### ### ### ### ### 0.0
2011-Jul-06 Wed ### ### ### ### 22.0 22.0 0.0
2011-Jul-05 Tue 7.2 7.21 ### ### 1,518,620 5,474,625 ### ### 0.0
2011-Jul-04 Mon ### ### ### ### 1,519,471 0 ### ### 0.0
2011-Jul-01 Fri 7.21 7.22 ### ### 1,287,648 ### 18.8 18.8 0.0
2011-Jun-30 Thu ### 7.24 ### 7.2 ### ### 0.5
2011-Jun-29 Wed ### ### ### ### ### ### 0.0
2011-Jun-28 Tue ### ### ### ### 4,269,783 0 ### ### 0.0
2011-Jun-27 Mon ### ### ### ### 44.5 44.5 0.0
2011-Jun-24 Fri ### ### ### ### 30.5 30.5 0.0
2011-Jun-23 Thu ### ### ### ### 31.3 31.3 0.0
2011-Jun-22 Wed ### ### ### ### 3,483,046 0 ### ### 0.0
2011-Jun-21 Tue ### ### ### ### ### ### 0.0
2011-Jun-20 Mon ### ### ### ### 2,345,384 0 ### ### 0.0
2011-Jun-17 Fri ### ### ### ### 77.4 77.4 0.0
2011-Jun-16 Thu 6.86 ### 6.85 ### ### ### 0.0
2011-Jun-15 Wed ### ### ### ### ### ### 0.0
2011-Jun-14 Tue ### 7.22 ### ### 3,364,671 ### ### ### 0.0
2011-Jun-10 Fri ### ### ### ### 26.8 26.8 0.0
2011-Jun-09 Thu ### ### ### ### 3,390,379 0 ### ### 0.0
2011-Jun-08 Wed ### ### ### ### 4,481,881 0 ### ### 0.0
2011-Jun-07 Tue ### ### 6.89 ### 77.2 77.2 0.0
2011-Jun-06 Mon ### ### 7 ### ### ### 0.0
2011-Jun-03 Fri ### ### ### ### 81.3 81.3 0.0
2011-Jun-02 Thu ### ### ### ### 4,074,520 0 ### ### 0.0
2011-Jun-01 Wed 7.25 ### 7.23 7.26 4,328,325 ### 74.9 74.9 0.5
2011-May-31 Tue 7.21 7.24 ### 7.23 62.5 62.5 ###
2011-May-30 Mon ### 7.21 ### ### 2,596,182 ### ### ### 0.0
2011-May-27 Fri ### ### ### ### 3,620,178 0 ### ### 0.0
2011-May-26 Thu ### ### ### ### ### ### 0.0
2011-May-25 Wed ### ### ### ### ### ### 0.0
2011-May-24 Tue ### ### ### ### 5,009,285 0 ### ### 0.0
2011-May-23 Mon ### ### ### 7 2,842,145 0 ### ### 0.5
2011-May-20 Fri ### ### ### ### ### ### 0.0
2011-May-19 Thu ### ### ### ### ### ### 0.0
2011-May-18 Wed ### ### ### ### 3,259,341 0 28.0 28.0 0.0
2011-May-17 Tue 6.84 ### 6.82 ### 3,306,321 11,274,554 ### ### 0.0
2011-May-16 Mon 6.76 6.87 6.75 6.8 82.6 82.6 0.5
2011-May-13 Fri 6.89 ### 6.83 6.89 ### ### 0.5
2011-May-12 Thu ### ### 6.89 ### 32.5 32.5 0.0
2011-May-11 Wed ### ### ### ### 68.8 68.8 0.0
2011-May-10 Tue ### ### ### ### 3,398,857 0 ### ### 0.0
2011-May-09 Mon ### ### ### ### 3,358,720 0 28.1 28.1 0.0
2011-May-06 Fri ### ### ### 7 4,833,985 0 ### ### 0.5
2011-May-05 Thu ### ### 7 ### 66.6 66.6 0.0
2011-May-04 Wed ### ### 7 ### ### ### 0.0
2011-May-03 Tue ### ### ### ### ### ### 0.0
2011-May-02 Mon ### ### ### ### 2,791,847 0 ### ### 0.0
2011-Apr-29 Fri ### ### ### 7 9,445,588 0 43.6 43.6 0.5
2011-Apr-28 Thu ### ### ### ### 3,996,341 0 42.8 42.8 0.0
2011-Apr-27 Wed ### ### ### ### 39.7 39.7 0.0
2011-Apr-21 Thu ### ### ### ### ### ### 0.0
2011-Apr-20 Wed ### ### 7 ### 4,698,921 16,446,223 ### ### 0.0
2011-Apr-19 Tue ### ### ### ### 7,969,286 0 80.7 80.7 0.0
2011-Apr-18 Mon ### ### ### ### 7,027,786 0 ### ### 0.0
2011-Apr-15 Fri ### 7.2 ### ### 32.3 32.3 0.0
2011-Apr-14 Thu 7.23 7.25 ### ### ### ### 0.0
2011-Apr-13 Wed ### ### 7.26 7.27 5,990,344 21,744,948 26.3 26.3 ###
2011-Apr-12 Tue ### ### 7.27 7.27 ### ### ###
2011-Apr-11 Mon ### ### ### ### 70.9 70.9 0.0
2011-Apr-08 Fri ### 7.41 ### ### ### ### 0.0
2011-Apr-07 Thu ### 7.43 ### ### 75.4 75.4 0.0
2011-Apr-06 Wed 7.25 ### 7.22 7.27 3,564,456 12,867,686 ### ### ###
2011-Apr-05 Tue 7.23 7.26 ### 7.25 3,237,328 ### 69.3 69.3 0.5
2011-Apr-04 Mon ### ### ### 7.22 2,663,175 0 24.5 24.5 0.5
2011-Apr-01 Fri ### 7.29 ### 7.27 80.6 80.6 ###
2011-Mar-31 Thu ### ### ### ### 6,412,655 0 ### ### 0.0
2011-Mar-30 Wed ### 7.085 ### ### 65.6 65.6 0.0
2011-Mar-29 Tue ### ### 7 ### ### ### 0.0
2011-Mar-28 Mon ### ### ### 7 2,654,387 0 ### ### 0.5
2011-Mar-25 Fri 7 ### 6.89 ### 4,664,549 16,069,371 ### ### 0.0
2011-Mar-24 Thu ### 7 ### ### 26.9 26.9 0.0
2011-Mar-23 Wed ### ### ### ### 70.5 70.5 0.0
2011-Mar-22 Tue ### ### ### 7 72.2 72.2 0.5
2011-Mar-21 Mon ### ### ### ### ### ### 0.0
2011-Mar-18 Fri 6.8 7 6.73 ### 69.7 69.7 0.0
2011-Mar-17 Thu 6.75 6.81 ### 6.77 8,123,078 27,659,080 ### ### ###
2011-Mar-16 Wed 6.77 6.81 ### 6.75 6,271,387 21,354,072 ### ### 0.5
2011-Mar-15 Tue 6.81 6.83 6.57 6.7 4,157,742 27,856,871 ### ### 0.5
2011-Mar-14 Mon 6.82 6.87 6.76 6.81 ### ### ###
2011-Mar-11 Fri ### ### 6.84 6.87 ### ### ###
2011-Mar-10 Thu ### ### ### ### 6,415,587 0 ### ### 0.0
2011-Mar-09 Wed ### ### ### ### 33.4 33.4 0.0
2011-Mar-08 Tue ### ### ### ### 80.5 80.5 0.0
2011-Mar-07 Mon ### ### ### ### 36.2 36.2 0.0
2011-Mar-04 Fri ### ### ### ### ### ### 0.0
2011-Mar-03 Thu 7 ### ### ### 2,412,749 0 ### ### 0.0
2011-Mar-02 Wed ### ### 6.88 ### 4,153,254 ### 70.6 70.6 0.0
2011-Mar-01 Tue ### ### ### ### ### ### 0.0
2011-Feb-28 Mon ### ### 6.84 ### ### ### 0.0
2011-Feb-25 Fri ### ### ### ### ### ### 0.0
2011-Feb-24 Thu ### ### ### ### 32.0 32.0 0.0
2011-Feb-23 Wed 7 ### 7 ### 9,335,051 32,672,678 ### ### 0.0
2011-Feb-22 Tue ### ### ### ### 88.7 88.7 0.0
2011-Feb-21 Mon 6.77 ### 6.77 6.85 84.5 84.5 ###
2011-Feb-18 Fri ### 6.82 ### 6.72 2,681,425 9,143,659 75.5 75.5 0.5
2011-Feb-17 Thu 6.71 6.71 ### ### ### ### 0.0
2011-Feb-16 Wed 6.7 6.77 ### 6.71 ### ### ###
2011-Feb-15 Tue 6.72 6.74 ### ### ### ### 0.0
2011-Feb-14 Mon ### 6.76 ### 6.75 ### ### 0.5
2011-Feb-11 Fri 6.58 6.7 6.56 ### 3,858,588 ### ### ### 0.0
2011-Feb-10 Thu ### ### 6.58 ### 26.8 26.8 0.0
2011-Feb-09 Wed ### ### ### ### 37.8 37.8 0.0
2011-Feb-08 Tue 6.77 6.78 ### ### 3,627,846 ### ### ### 0.0
2011-Feb-07 Mon 6.75 6.77 ### 6.71 31.8 31.8 ###
2011-Feb-04 Fri 6.73 6.76 6.71 6.74 3,674,549 24,748,087 ### ### ###
2011-Feb-03 Thu 6.76 6.79 6.72 6.72 ### ### 0.5
2011-Feb-02 Wed ### ### 6.77 6.79 ### ### 0.5
2011-Feb-01 Tue 6.83 ### 6.81 6.83 2,299,921 ### 67.3 67.3 0.5
2011-Jan-31 Mon 6.87 ### 6.86 6.88 3,348,985 ### 69.9 69.9 ###
2011-Jan-28 Fri 6.89 ### 6.87 ### 88.4 88.4 0.0
2011-Jan-27 Thu 6.83 6.87 6.82 6.85 3,228,183 ### ### ### ###
2011-Jan-25 Tue ### ### 6.82 6.84 ### ### 0.5
2011-Jan-24 Mon 6.86 ### 6.83 ### 3,280,952 11,204,451 79.4 79.4 0.0
2011-Jan-21 Fri ### ### 6.77 6.82 2,350,382 7,956,043 ### ### 0.5
2011-Jan-20 Thu 6.84 6.84 6.73 6.76 ### ### 0.5
2011-Jan-19 Wed 6.8 6.85 6.75 6.84 2,171,426 ### ### ### 0.5
2011-Jan-18 Tue 6.79 6.86 6.78 6.8 66.4 66.4 0.5
2011-Jan-17 Mon 6.88 6.88 6.73 6.79 1,457,545 ### ### ### 0.5
2011-Jan-14 Fri 6.89 ### 6.83 6.84 ### ### 0.5
2011-Jan-13 Thu 6.85 ### 6.79 6.82 2,623,679 ### ### ### 0.5
2011-Jan-12 Wed 6.78 6.79 6.7 6.77 1,998,171 ### 29.5 29.5 ###
2011-Jan-11 Tue ### 6.81 ### 6.73 2,492,744 ### ### ### ###
2011-Jan-10 Mon 6.7 6.72 ### ### 28.1 28.1 0.0
2011-Jan-07 Fri 6.7 6.71 ### ### 33.9 33.9 0.0
2011-Jan-06 Thu 6.72 6.74 6.59 ### ### ### 0.0
2011-Jan-05 Wed 6.73 6.78 6.7 6.7 2,708,655 ### ### ### 0.5
2011-Jan-04 Tue 6.83 6.85 6.71 6.79 ### ### 0.5
2010-Dec-31 Fri 6.71 6.77 6.71 6.75 ### ### 0.5
2010-Dec-30 Thu 6.7 6.76 6.7 6.75 1,279,623 ### 72.2 72.2 0.5
2010-Dec-29 Wed ### 6.74 ### 6.72 ### ### 0.5
2010-Dec-24 Fri 6.71 6.73 ### 6.7 34.2 34.2 0.5
2010-Dec-23 Thu 6.75 6.75 6.71 6.73 29.1 29.1 ###
2010-Dec-22 Wed 6.71 6.8 6.7 6.73 ### ### ###
2010-Dec-21 Tue ### 6.75 ### 6.74 82.6 82.6 ###
2010-Dec-20 Mon ### ### 6.58 ### ### ### 0.0
2010-Dec-17 Fri 6.7 6.74 ### ### 3,873,589 ### 27.4 27.4 0.0
2010-Dec-16 Thu 6.7 6.77 ### 6.73 4,830,525 16,351,327 66.5 66.5 ###
2010-Dec-15 Wed ### 6.72 ### ### ### ### 0.0
2010-Dec-14 Tue 6.5 ### 6.49 ### ### ### 0.0
2010-Dec-13 Mon 6.55 6.56 6.47 6.51 32.3 32.3 ###
2010-Dec-10 Fri 6.49 6.52 6.46 6.51 5,713,641 ### ### ### ###
2010-Dec-09 Thu 6.43 6.53 6.43 6.47 3,833,821 ### ### ### 0.5
2010-Dec-08 Wed 6.45 6.49 6.43 6.43 34.5 34.5 ###
2010-Dec-07 Tue 6.4 6.54 ### 6.5 4,566,488 ### 80.5 80.5 0.5
2010-Dec-06 Mon 6.45 6.48 ### 6.42 29.8 29.8 0.5
2010-Dec-03 Fri 6.54 6.55 6.45 6.48 2,432,845 ### ### ### 0.5
2010-Dec-02 Thu 6.5 6.53 6.46 6.5 9,700,826 ### ### ### 0.5
2010-Dec-01 Wed 6.41 6.5 6.41 6.48 3,940,274 ### ### ### 0.5
2010-Nov-30 Tue 6.51 6.53 6.45 6.45 32.0 32.0 ###
2010-Nov-29 Mon 6.53 ### 6.45 6.58 3,413,558 11,008,724 ### ### 0.5
2010-Nov-26 Fri 6.57 6.59 6.53 6.57 2,342,071 15,363,985 69.0 69.0 ###
2010-Nov-25 Thu 6.59 ### 6.51 6.56 ### ### 0.5
2010-Nov-24 Wed 6.59 ### 6.52 ### 5,378,875 ### ### ### 0.0
2010-Nov-23 Tue ### 6.7 ### ### ### ### 0.0
2010-Nov-22 Mon ### 6.78 ### 6.7 5,447,726 ### ### ### 0.5
2010-Nov-19 Fri 6.56 6.7 6.55 ### 80.9 80.9 0.0
2010-Nov-18 Thu 6.57 ### 6.5 6.52 ### ### 0.5
2010-Nov-17 Wed 6.51 ### 6.51 6.57 79.8 79.8 ###
2010-Nov-16 Tue ### ### 6.58 ### ### ### 0.0
2010-Nov-15 Mon ### ### 6.56 6.59 4,930,273 ### 27.4 27.4 ###
2010-Nov-12 Fri 6.74 6.77 ### ### 4,211,577 14,256,188 ### ### 0.0
2010-Nov-11 Thu 6.78 6.87 6.76 6.76 3,878,425 ### ### ### 0.5
2010-Nov-10 Wed 6.82 6.89 6.75 6.84 5,173,952 35,286,352 76.9 76.9 0.5
2010-Nov-09 Tue 6.85 ### 6.76 6.79 5,132,457 ### ### ### 0.5
2010-Nov-08 Mon 6.79 ### 6.76 6.86 6,156,874 ### ### ### 0.5
2010-Nov-05 Fri 6.88 ### 6.77 6.81 5,172,084 ### 26.5 26.5 ###
2010-Nov-04 Thu 6.88 6.89 6.74 6.81 5,290,756 ### 25.9 25.9 ###
2010-Nov-03 Wed 6.8 ### 6.8 6.89 5,448,577 ### 80.2 80.2 0.5
2010-Nov-02 Tue 6.77 6.87 6.75 6.83 77.5 77.5 0.5
2010-Nov-01 Mon 6.75 6.81 6.71 6.79 70.9 70.9 0.5
2010-Oct-29 Fri 6.7 6.73 ### 6.72 ### ### 0.5
2010-Oct-28 Thu ### 6.75 6.58 6.72 4,911,480 ### ### ### 0.5
2010-Oct-27 Wed 6.55 6.7 6.52 ### 81.9 81.9 0.0
2010-Oct-26 Tue ### ### 6.51 6.54 26.4 26.4 0.5
2010-Oct-25 Mon 6.52 ### 6.52 ### 4,115,152 ### ### ### 0.0
2010-Oct-22 Fri 6.59 ### 6.44 6.49 ### ### ###
2010-Oct-21 Thu 6.57 ### 6.48 ### 6,505,477 21,077,745 ### ### 0.0
2010-Oct-20 Wed ### 6.48 ### 6.48 79.9 79.9 0.5
2010-Oct-19 Tue 6.4 6.5 ### 6.44 75.9 75.9 0.5
2010-Oct-18 Mon 6.45 6.45 ### ### 26.5 26.5 0.0
2010-Oct-15 Fri ### 6.48 ### 6.44 ### ### 0.5
2010-Oct-14 Thu ### 6.47 6.28 6.45 7,078,422 45,124,940 ### ### ###
2010-Oct-13 Wed ### ### 6.26 6.27 24.6 24.6 0.4
2010-Oct-12 Tue ### ### 6.21 6.28 34.4 34.4 0.4
2010-Oct-11 Mon 6.46 6.5 ### 6.43 7,289,523 23,690,949 31.7 31.7 ###
2010-Oct-08 Fri 6.55 6.58 6.47 6.5 5,107,525 ### ### ### 0.5
2010-Oct-07 Thu 6.58 6.59 6.49 6.55 ### ### 0.5
2010-Oct-06 Wed 6.47 ### 6.43 6.59 81.3 81.3 ###
2010-Oct-05 Tue ### 6.48 ### 6.44 ### ### 0.5
2010-Oct-04 Mon 6.43 6.49 6.4 6.41 1,362,655 ### ### ### 0.5
2010-Oct-01 Fri 6.5 6.52 ### 6.4 22.2 22.2 0.5
2010-Sep-30 Thu 6.55 6.57 6.5 6.51 8,945,856 ### 36.4 36.4 ###
2010-Sep-29 Wed ### ### 6.55 6.56 ### ### 0.5
2010-Sep-28 Tue 6.54 ### 6.53 ### 77.7 77.7 0.0
2010-Sep-27 Mon 6.72 6.74 6.53 6.57 16.0 16.0 ###
2010-Sep-24 Fri 6.46 ### 6.41 ### ### ### 0.0
2010-Sep-23 Thu 6.52 6.57 6.48 6.48 27.2 27.2 0.5
2010-Sep-22 Wed ### 6.7 6.56 ### ### ### 0.0
2010-Sep-21 Tue 6.81 6.82 6.7 6.7 3,053,977 20,644,884 ### ### 0.5
2010-Sep-20 Mon 6.7 6.81 6.7 6.75 76.0 76.0 0.5
2010-Sep-17 Fri 6.75 6.8 ### 6.77 63.8 63.8 ###
2010-Sep-16 Thu 6.82 6.83 ### ### 10,748,258 ### 22.0 22.0 0.0
2010-Sep-15 Wed 6.83 ### 6.79 6.82 9,197,246 31,224,650 ### ### 0.5
2010-Sep-14 Tue 6.82 6.87 6.79 6.81 31.7 31.7 ###
2010-Sep-13 Mon ### ### 6.76 6.78 6,230,840 ### ### ### 0.5
2010-Sep-10 Fri ### ### 6.79 6.82 2,110,275 7,164,383 ### ### 0.5
2010-Sep-09 Thu ### ### ### ### 3,889,124 0 69.3 69.3 0.0
2010-Sep-08 Wed ### ### 6.8 6.81 2,798,428 9,514,655 22.2 22.2 ###
2010-Sep-07 Tue 6.83 ### 6.8 ### ### ### 0.0
2010-Sep-06 Mon 6.81 6.88 6.77 6.86 ### ### 0.5
2010-Sep-03 Fri 6.84 6.88 6.74 6.8 2,928,326 ### ### ### 0.5
2010-Sep-02 Thu 7 7 6.72 6.82 16.3 16.3 0.5
2010-Sep-01 Wed 6.8 ### 6.77 ### ### ### 0.0
2010-Aug-31 Tue 6.8 6.87 6.71 6.74 26.9 26.9 ###
2010-Aug-30 Mon 6.71 ### ### 6.87 ### ### ###
2010-Aug-27 Fri 6.4 6.73 ### ### ### ### 0.0
2010-Aug-26 Thu 6.54 6.57 ### 6.4 16.4 16.4 0.5
2010-Aug-25 Wed ### ### ### ### ### ### 0.0
2010-Aug-24 Tue ### ### 6.5 ### ### ### 0.0
2010-Aug-23 Mon 6.54 ### 6.47 ### ### ### 0.0
2010-Aug-20 Fri 6.57 6.58 6.49 6.52 ### ### 0.5
2010-Aug-19 Thu ### ### 6.59 ### 25.7 25.7 0.0
2010-Aug-18 Wed ### ### 6.59 ### 5,425,447 17,876,847 76.4 76.4 0.0
2010-Aug-17 Tue ### ### 6.49 6.57 22.7 22.7 ###
2010-Aug-16 Mon 6.47 ### 6.46 6.56 6,564,479 ### ### ### 0.5
2010-Aug-13 Fri 6.42 6.53 ### 6.53 72.4 72.4 ###
2010-Aug-12 Thu 6.45 6.52 ### 6.4 27.9 27.9 0.5
2010-Aug-11 Wed 6.52 6.57 6.47 6.48 3,310,080 21,581,721 ### ### 0.5
2010-Aug-10 Tue 6.53 6.59 6.43 6.47 4,160,652 27,085,844 35.2 35.2 0.5
2010-Aug-09 Mon ### 6.45 ### 6.43 3,817,556 ### ### ### ###
2010-Aug-06 Fri 6.46 6.5 ### 6.42 7,022,457 22,822,985 22.8 22.8 0.5
2010-Aug-05 Thu 6.52 6.57 6.49 6.52 2,451,448 16,007,955 65.2 65.2 0.5
2010-Aug-04 Wed 6.53 6.55 6.43 6.47 25.6 25.6 0.5
2010-Aug-03 Tue ### ### 6.5 6.55 4,970,529 ### ### ### 0.5
2010-Aug-02 Mon 6.58 ### 6.58 6.58 ### ### 0.5
2010-Jul-30 Fri 6.53 ### 6.52 6.56 73.6 73.6 0.5
2010-Jul-29 Thu ### 6.74 6.54 6.59 ### ### ###
2010-Jul-28 Wed ### 6.8 ### 6.79 ### ### 0.5
2010-Jul-27 Tue 6.8 6.82 ### ### ### ### 0.0
2010-Jul-26 Mon 6.88 6.88 6.8 6.84 2,983,649 20,408,159 27.2 27.2 0.5
2010-Jul-23 Fri 6.89 ### 6.83 6.84 ### ### 0.5
2010-Jul-22 Thu 6.86 ### 6.77 6.79 24.1 24.1 0.5
2010-Jul-21 Wed 6.85 ### 6.85 7 ### ### 0.5
2010-Jul-20 Tue 6.7 6.84 ### 6.84 ### ### 0.5
2010-Jul-19 Mon 6.72 6.75 ### 6.72 1,472,255 ### ### ### 0.5
2010-Jul-16 Fri 6.82 6.88 6.77 6.82 5,030,255 ### ### ### 0.5
2010-Jul-15 Thu ### 6.83 ### 6.79 ### ### 0.5
2010-Jul-14 Wed ### 6.73 ### 6.72 3,876,772 ### ### ### 0.5
2010-Jul-13 Tue 6.55 ### 6.51 6.52 2,532,689 ### ### ### 0.5
2010-Jul-12 Mon ### ### 6.53 6.54 2,719,145 ### 17.5 17.5 0.5
2010-Jul-09 Fri 6.7 6.72 6.54 ### 2,344,470 ### 26.5 26.5 0.0
2010-Jul-08 Thu ### ### 6.59 ### 4,949,140 ### 73.1 73.1 0.0
2010-Jul-07 Wed ### 6.53 ### 6.5 4,266,072 13,928,725 ### ### 0.5
2010-Jul-06 Tue ### 6.41 6.29 6.4 76.6 76.6 0.5
2010-Jul-05 Mon ### 6.41 ### ### 1,694,070 ### 74.6 74.6 0.0
2010-Jul-02 Fri 6.41 6.47 ### ### ### ### 0.0
2010-Jul-01 Thu 6.26 6.4 6.26 ### 2,755,620 17,443,074 ### ### 0.0
2010-Jun-30 Wed 6.27 ### ### ### ### ### 0.0
2010-Jun-29 Tue 6.53 6.55 6.4 6.41 2,129,050 ### ### ### 0.5
2010-Jun-28 Mon 6.51 6.55 6.42 6.49 3,589,942 23,280,773 44.4 44.4 ###
2010-Jun-25 Fri 6.52 6.54 6.41 6.47 ### ### 0.5
2010-Jun-24 Thu 6.51 ### ### 6.57 82.6 82.6 ###
2010-Jun-23 Wed ### 6.52 ### 6.47 90.5 90.5 0.5
2010-Jun-22 Tue 6.58 6.58 ### ### 5,959,223 19,605,843 ### ### 0.0
2010-Jun-21 Mon 6.56 ### 6.55 6.57 ### ### ###
2010-Jun-18 Fri ### ### 6.45 6.52 4,205,484 13,562,685 15.6 15.6 0.5
2010-Jun-17 Thu 6.7 6.71 ### ### 25.7 25.7 0.0
2010-Jun-16 Wed 6.46 ### 6.45 ### ### ### 0.0
2010-Jun-15 Tue ### 6.5 ### 6.42 5,122,351 16,647,640 81.3 81.3 0.5
2010-Jun-11 Fri ### ### 6.26 ### 6,329,625 19,811,726 33.1 33.1 0.0
2010-Jun-10 Thu ### 6.26 ### 6.2 5,447,548 17,050,825 74.2 74.2 0.4
2010-Jun-09 Wed ### ### ### ### 3,671,559 0 38.2 38.2 0.0
2010-Jun-08 Tue ### 6.23 ### 6.23 4,711,122 14,675,145 77.9 77.9 0.4
2010-Jun-07 Mon ### ### ### ### ### ### 0.0
2010-Jun-04 Fri 6.4 6.43 ### 6.28 ### ### 0.4
2010-Jun-03 Thu ### 6.45 6.26 6.41 66.4 66.4 0.5
2010-Jun-02 Wed ### ### 6.25 6.28 ### ### 0.4
2010-Jun-01 Tue ### 6.26 ### 6.22 ### ### 0.4
2010-May-31 Mon ### 6.21 ### ### 69.5 69.5 0.0
2010-May-28 Fri ### ### ### ### ### ### 0.0
2010-May-27 Thu 6 ### 5.89 ### 15,020,726 ### 21.9 21.9 0.0
2010-May-26 Wed ### ### ### ### 37.8 37.8 0.0
2010-May-25 Tue ### ### 5.88 ### 11,577,275 34,037,188 85.9 85.9 0.0
2010-May-24 Mon ### ### 5.79 ### 85.0 85.0 0.0
2010-May-21 Fri ### ### ### ### 10,206,448 0 ### ### 0.0
2010-May-20 Thu ### 6.42 ### 6.25 43.8 43.8 ###
2010-May-19 Wed 6.41 6.46 6.29 ### 8,254,559 ### ### ### 0.0
2010-May-18 Tue ### ### 6.49 6.53 6,978,971 ### 36.7 36.7 ###
2010-May-17 Mon ### ### 6.47 6.5 6,350,049 ### ### ### 0.5
2010-May-14 Fri ### 6.7 6.54 ### ### ### 0.0
2010-May-13 Thu 6.55 ### 6.51 ### 73.7 73.7 0.0
2010-May-12 Wed 6.49 6.59 6.41 6.46 ### ### ###
2010-May-11 Tue 6.45 ### 6.45 6.51 10,515,281 33,911,781 ### ### ###
2010-May-10 Mon ### 6.5 ### 6.49 60.9 60.9 ###
2010-May-07 Fri 6.43 ### 6.4 6.48 7,928,272 25,370,470 55.4 55.4 0.5
2010-May-06 Thu ### ### 6.54 6.55 7,044,427 23,035,276 ### ### 0.5
2010-May-05 Wed ### 6.72 ### 6.7 68.0 68.0 0.5
2010-May-04 Tue ### 6.76 ### 6.75 11,776,178 39,803,481 ### ### 0.5
2010-May-03 Mon 6.59 ### 6.53 ### 8,970,951 29,290,155 77.5 77.5 0.0
2010-Apr-30 Fri 6.58 ### 6.5 6.58 15,574,355 50,616,653 ### ### 0.5
2010-Apr-29 Thu ### 6.52 ### 6.46 ### ### ###
2010-Apr-28 Wed 6.21 ### 6.2 ### 8,363,973 ### 84.0 84.0 0.0
2010-Apr-27 Tue 6.45 6.46 6.24 ### 4,779,277 ### 22.6 22.6 0.0
2010-Apr-23 Fri 6.45 6.5 6.4 6.41 ### ### 0.5
2010-Apr-22 Thu 6.41 6.49 6.4 6.45 78.5 78.5 ###
2010-Apr-21 Wed 6.44 ### 6.4 6.47 ### ### 0.5
2010-Apr-20 Tue 6.45 6.47 ### ### 21.0 21.0 0.0
2010-Apr-19 Mon 6.41 6.41 ### ### 32.9 32.9 0.0
2010-Apr-16 Fri 6.49 6.5 6.48 6.5 ### ### 0.5
2010-Apr-15 Thu 6.43 6.5 6.42 6.47 ### ### 0.5
2010-Apr-14 Wed 6.49 6.49 6.4 6.42 3,521,120 ### ### ### 0.5
2010-Apr-13 Tue 6.4 6.49 ### 6.42 3,864,579 12,540,558 80.1 80.1 0.5
2010-Apr-12 Mon 6.4 6.41 ### 6.4 67.6 67.6 0.5
2010-Apr-09 Fri ### ### ### ### 2,428,684 0 66.0 66.0 0.0
2010-Apr-08 Thu ### ### ### ### 3,906,747 0 ### ### 0.0
2010-Apr-07 Wed ### ### 6.26 6.27 3,147,340 9,851,174 ### ### 0.4
2010-Apr-06 Tue ### ### 6.27 ### 30.8 30.8 0.0
2010-Apr-01 Thu 6.4 6.42 ### ### ### ### 0.0
2010-Mar-31 Wed ### 6.4 ### ### 76.1 76.1 0.0
2010-Mar-30 Tue 6.28 ### 6.22 ### 77.1 77.1 0.0
2010-Mar-29 Mon 6.4 6.42 6.24 ### 4,021,476 25,455,943 21.8 21.8 0.0
2010-Mar-26 Fri ### ### ### ### 9,009,079 0 70.0 70.0 0.0
2010-Mar-25 Thu 6.21 ### 6.2 6.29 ### ### ###
2010-Mar-24 Wed 6.22 ### ### ### 33.7 33.7 0.0
2010-Mar-23 Tue ### 6.2 ### ### ### ### 0.0
2010-Mar-22 Mon ### ### ### ### ### ### 0.0
2010-Mar-19 Fri ### ### ### ### 10,867,281 0 ### ### 0.0
2010-Mar-18 Thu ### ### ### ### ### ### 0.0
2010-Mar-17 Wed ### 6 ### ### 8,121,945 ### ### ### 0.0
2010-Mar-16 Tue ### ### 5.85 ### 6,684,585 ### 29.7 29.7 0.0
2010-Mar-15 Mon ### ### ### ### 3,770,242 0 40.9 40.9 0.0
2010-Mar-12 Fri ### 6 ### ### 2,435,244 ### 31.5 31.5 0.0
2010-Mar-11 Thu ### ### ### ### 4,644,571 0 33.5 33.5 0.0
2010-Mar-10 Wed 6 ### ### ### 26.3 26.3 0.0
2010-Mar-09 Tue ### ### ### ### ### ### 0.0
2010-Mar-08 Mon ### ### 5.88 6 ### ### 0.4
2010-Mar-05 Fri ### ### 5.85 ### 26.1 26.1 0.0
2010-Mar-04 Thu 5.84 ### 5.8 ### 80.2 80.2 0.0
2010-Mar-03 Wed 5.8 5.84 5.73 5.81 67.8 67.8 ###
2010-Mar-02 Tue 5.89 5.89 5.73 5.81 6,514,645 37,850,087 24.8 24.8 ###
2010-Mar-01 Mon ### ### ### ### ### ### 0.0
2010-Feb-26 Fri ### ### 5.81 ### 32.5 32.5 0.0
2010-Feb-25 Thu ### ### 5.86 ### 26.8 26.8 0.0
2010-Feb-24 Wed ### ### ### ### 29.6 29.6 0.0
2010-Feb-23 Tue 6 ### ### ### 75.5 75.5 0.0
2010-Feb-22 Mon ### ### 5.88 ### ### ### 0.0
2010-Feb-19 Fri ### ### 5.82 ### ### ### 0.0
2010-Feb-18 Thu ### ### ### ### 5,338,579 0 26.9 26.9 0.0
2010-Feb-17 Wed ### ### ### ### 67.3 67.3 0.0
2010-Feb-16 Tue ### ### 5.89 ### 2,275,278 ### ### ### 0.0
2010-Feb-15 Mon ### ### 5.88 ### ### ### 0.0
2010-Feb-12 Fri ### ### ### 6 28.6 28.6 0.4
2010-Feb-11 Thu ### ### ### ### 24.2 24.2 0.0
2010-Feb-10 Wed ### ### ### ### 9,219,857 0 40.5 40.5 0.0
2010-Feb-09 Tue ### ### ### ### 3,094,978 0 ### ### 0.0
2010-Feb-08 Mon ### ### ### ### 2,817,725 0 ### ### 0.0
2010-Feb-05 Fri ### ### ### 6 ### ### 0.4
2010-Feb-04 Thu ### ### ### ### 10,029,056 0 38.7 38.7 0.0
2010-Feb-03 Wed ### ### ### ### 32.4 32.4 0.0
2010-Feb-02 Tue 6 ### 5.89 6 ### ### 0.4
2010-Feb-01 Mon 5.84 ### 5.84 5.86 5,446,053 15,902,474 ### ### 0.4
2010-Jan-29 Fri 5.86 ### 5.84 5.89 82.5 82.5 ###
2010-Jan-28 Thu 5.87 ### 5.87 ### 78.3 78.3 0.0
2010-Jan-27 Wed 5.84 5.88 5.78 5.87 ### ### ###
2010-Jan-25 Mon ### ### 5.87 ### 65.0 65.0 0.0
2010-Jan-22 Fri 6 ### ### ### 4,940,686 0 ### ### 0.0
2010-Jan-21 Thu ### ### 6 ### ### ### 0.0
2010-Jan-20 Wed ### 6.21 ### ### 2,867,528 8,903,674 ### ### 0.0
2010-Jan-19 Tue 6.25 6.28 ### ### ### ### 0.0
2010-Jan-18 Mon 6.24 ### 6.24 6.28 3,306,741 ### ### ### 0.4
2010-Jan-15 Fri 6.29 ### 6.26 ### 5,881,944 18,410,484 71.7 71.7 0.0
2010-Jan-14 Thu 6.25 ### 6.23 6.28 3,127,284 9,741,489 73.4 73.4 0.4
2010-Jan-13 Wed ### ### ### 6.22 3,291,183 0 17.1 17.1 0.4
2010-Jan-12 Tue ### ### 6.26 ### 5,264,987 ### 76.5 76.5 0.0
2010-Jan-11 Mon 6.2 6.29 ### 6.26 73.0 73.0 0.4
2010-Jan-08 Fri ### ### ### ### 2,222,884 0 ### ### 0.0
2010-Jan-07 Thu ### ### ### ### ### ### 0.0
2010-Jan-06 Wed ### ### ### ### 28.6 28.6 0.0
2010-Jan-05 Tue 6.28 6.29 ### ### 3,731,977 ### 14.5 14.5 0.0
2010-Jan-04 Mon 6.23 ### 6.2 6.26 ### ### 0.4
2009-Dec-31 Thu 6.2 6.23 ### 6.23 2,046,486 ### 68.4 68.4 0.4
2009-Dec-30 Wed 6.23 6.23 ### 6.2 28.8 28.8 0.4
2009-Dec-29 Tue 6.22 6.25 ### 6.2 22.1 22.1 0.4
2009-Dec-24 Thu ### ### ### ### 1,277,677 0 ### ### 0.0
2009-Dec-23 Wed ### 6.2 ### ### 68.4 68.4 0.0
2009-Dec-22 Tue ### ### ### ### 2,258,054 0 ### ### 0.0
2009-Dec-21 Mon ### ### ### ### 26.8 26.8 0.0
2009-Dec-18 Fri ### ### ### ### ### ### 0.0
2009-Dec-17 Thu ### ### ### ### 8,045,047 0 ### ### 0.0
2009-Dec-16 Wed ### 6.22 ### ### 75.1 75.1 0.0
2009-Dec-15 Tue 6.23 6.29 ### 6.23 68.7 68.7 0.4
2009-Dec-14 Mon ### 6.24 ### 6.2 3,339,222 10,418,372 75.7 75.7 0.4
2009-Dec-11 Fri ### ### ### ### 4,993,449 0 ### ### 0.0
2009-Dec-10 Thu ### ### ### ### ### ### 0.0
2009-Dec-09 Wed ### ### ### ### ### ### 0.0
2009-Dec-08 Tue ### ### ### ### 79.8 79.8 0.0
2009-Dec-07 Mon ### ### ### ### 7,078,573 0 82.2 82.2 0.0
2009-Dec-04 Fri ### ### ### ### ### ### 0.0
2009-Dec-03 Thu ### ### ### ### 8,049,840 0 ### ### 0.0
2009-Dec-02 Wed ### ### 5.87 ### 3,316,043 9,732,586 34.6 34.6 0.0
2009-Dec-01 Tue ### ### 5.82 5.88 23.4 23.4 0.4
2009-Nov-30 Mon 5.83 ### 5.8 ### 71.5 71.5 0.0
2009-Nov-27 Fri 5.73 5.82 5.7 5.76 5,634,051 ### ### ### ###
2009-Nov-26 Thu ### ### ### 5.85 6,130,626 0 91.2 91.2 0.4
2009-Nov-25 Wed ### 5.71 5.59 ### ### ### 0.0
2009-Nov-24 Tue ### 5.72 ### ### 3,507,748 10,032,159 ### ### 0.0
2009-Nov-23 Mon ### ### 5.56 ### ### ### 0.0
2009-Nov-20 Fri ### ### ### ### 3,713,924 0 ### ### 0.0
2009-Nov-19 Thu ### ### ### ### 2,571,343 0 ### ### 0.0
2009-Nov-18 Wed 5.73 5.74 5.52 ### 20.7 20.7 0.0
2009-Nov-17 Tue 5.77 5.79 5.71 5.74 5,462,321 31,408,345 ### ### 0.4
2009-Nov-16 Mon 5.58 5.7 5.54 5.7 82.9 82.9 0.4
2009-Nov-13 Fri 5.52 5.58 5.5 5.54 3,292,387 18,239,823 68.9 68.9 0.4
2009-Nov-12 Thu 5.58 ### 5.51 5.55 ### ### ###
2009-Nov-11 Wed 5.5 5.59 5.48 5.56 ### ### 0.4
2009-Nov-10 Tue 5.5 5.53 5.47 5.48 ### ### ###
2009-Nov-09 Mon 5.52 5.58 5.44 5.5 25.3 25.3 0.4
2009-Nov-06 Fri 5.5 5.56 5.46 5.49 ### ### 0.4
2009-Nov-05 Thu 5.51 5.54 5.46 5.47 4,876,588 ### 39.6 39.6 ###
2009-Nov-04 Wed ### ### 5.53 5.56 4,551,685 ### 32.5 32.5 0.4
2009-Nov-03 Tue ### ### ### ### 2,161,780 0 ### ### 0.0
2009-Nov-02 Mon ### 5.72 ### ### 3,708,326 ### 29.8 29.8 0.0
2009-Oct-30 Fri 5.72 5.75 5.51 5.75 68.6 68.6 ###
2009-Oct-29 Thu ### 5.78 ### ### ### ### 0.0
2009-Oct-28 Wed ### 5.75 ### ### 48.0 48.0 0.0
2009-Oct-27 Tue 5.71 5.71 5.58 ### ### ### 0.0
2009-Oct-26 Mon 5.77 5.77 ### 5.74 ### ### 0.4
2009-Oct-23 Fri 5.75 5.79 ### 5.72 6,534,344 18,916,925 ### ### 0.4
2009-Oct-22 Thu ### 5.75 ### 5.72 ### ### 0.4
2009-Oct-21 Wed 5.58 ### 5.56 ### 6,878,258 19,121,557 75.4 75.4 0.0
2009-Oct-20 Tue 5.52 ### 5.5 ### 6,425,641 ### ### ### 0.0
2009-Oct-19 Mon 5.56 5.56 5.41 5.45 7,756,423 42,543,980 ### ### ###
2009-Oct-16 Fri 5.56 ### 5.55 5.59 ### ### ###
2009-Oct-15 Thu 5.55 ### 5.55 5.57 4,224,245 11,722,279 71.9 71.9 0.4
2009-Oct-14 Wed ### ### 5.49 5.51 18.8 18.8 ###


<< 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 2026-04-05 16:02:52 thru 2026-04-05 16:02:52 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000