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 Wed 24-May-01 06:45:54 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

(AWE) AWE LIMITED Daily Prices Page 2...

     Prev Section TOC    Company Info for AWE    Limits Next Section


Company Details for (AWE) AWE LIMITED

Listing Code AWE
Listing Name AWE LIMITED
GICS Sector Energy
ISIN Name AUSTRALIAN WORLDWIDE
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000AWE9


Maximum Price date available .. Tuesday 30th April 2024
Latest price with VOLUME for AWE .. Wednesday 2nd May 2018

AWE 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 ### 77 0.0
MAX 4.71 58,108,245 99.5


Font Format Legend

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


<< Previous 1 2 3 4 5 Next >>


End of day Prices (full format),

1200 Days for (AWE) AWE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.48
2013-Jul-01 Mon 1.225 1.24 ### ### 28.6 28.6 0.0
2013-Jun-28 Fri 1.225 ### 1.225 1.24 2,319,375 ### 76.0 76.0 0.1
2013-Jun-27 Thu 1.185 1.25 1.175 1.24 ### ### 0.1
2013-Jun-26 Wed ### 1.185 ### ### 2,834,758 ### ### ### 0.0
2013-Jun-25 Tue ### ### ### ### 3,191,928 0 ### ### 0.0
2013-Jun-24 Mon 1.22 1.22 ### ### 1,799,043 ### 14.7 14.7 0.0
2013-Jun-21 Fri ### 1.23 1.175 1.22 3,067,051 3,688,128 80.5 80.5 0.1
2013-Jun-20 Thu 1.225 ### 1.175 1.22 3,764,987 2,211,929 37.1 37.1 0.1
2013-Jun-19 Wed 1.24 1.25 1.225 1.23 1,732,442 ### ### ### 0.1
2013-Jun-18 Tue 1.21 ### ### 1.23 2,291,542 0 85.3 85.3 0.1
2013-Jun-17 Mon ### 1.245 ### ### ### ### 0.0
2013-Jun-14 Fri ### 1.23 ### 1.22 1,227,959 ### ### ### 0.1
2013-Jun-13 Thu ### 1.225 1.175 ### ### ### 0.0
2013-Jun-12 Wed 1.24 1.25 ### 1.22 23.1 23.1 0.1
2013-Jun-11 Tue 1.24 1.272 1.24 1.27 3,405,788 ### ### ### ###
2013-Jun-07 Fri ### 1.23 ### 1.23 1,486,783 914,371 ### ### 0.1
2013-Jun-06 Thu 1.23 1.245 1.2 1.22 1,156,251 ### ### ### 0.1
2013-Jun-05 Wed 1.26 1.27 1.23 1.23 1,613,453 ### 15.9 15.9 0.1
2013-Jun-04 Tue 1.28 ### 1.26 ### 21.0 21.0 0.0
2013-Jun-03 Mon 1.29 ### 1.26 1.28 30.8 30.8 ###
2013-May-31 Fri ### ### 1.27 ### 2,213,085 ### ### ### 0.0
2013-May-30 Thu 1.27 ### 1.255 1.325 2,618,786 1,643,288 ### ### 0.1
2013-May-29 Wed 1.2 1.27 ### 1.27 93.4 93.4 ###
2013-May-28 Tue 1.22 1.225 ### 1.2 1,533,977 ### 17.1 17.1 0.1
2013-May-27 Mon ### 1.24 1.185 1.21 1,678,842 ### 20.6 20.6 ###
2013-May-24 Fri ### 1.255 1.22 ### 1,889,650 2,338,441 ### ### 0.0
2013-May-23 Thu 1.25 1.275 ### 1.23 2,715,742 1,731,285 32.8 32.8 0.1
2013-May-22 Wed 1.27 1.28 1.25 ### 2,832,581 ### 36.3 36.3 0.0
2013-May-21 Tue 1.27 ### 1.245 1.25 23.5 23.5 ###
2013-May-20 Mon ### 1.24 ### 1.23 ### ### 0.1
2013-May-17 Fri 1.21 1.21 1.185 ### 1,476,852 ### 20.6 20.6 0.0
2013-May-16 Thu ### 1.23 1.175 1.185 39.2 39.2 0.1
2013-May-15 Wed 1.24 1.242 1.175 ### 1,605,254 1,939,949 9.4 9.4 0.0
2013-May-14 Tue 1.23 1.24 ### 1.24 77.0 77.0 0.1
2013-May-13 Mon ### ### 1.227 1.245 951,040 ### ### ### 0.1
2013-May-10 Fri 1.24 1.275 ### 1.26 79.3 79.3 ###
2013-May-09 Thu 1.26 1.275 1.23 1.255 25.9 25.9 ###
2013-May-08 Wed 1.24 1.255 ### 1.25 ### ### ###
2013-May-07 Tue 1.24 1.26 1.23 1.24 ### ### 0.1
2013-May-06 Mon 1.22 1.245 ### 1.23 ### ### 0.1
2013-May-03 Fri 1.22 1.22 ### 1.21 25.6 25.6 ###
2013-May-02 Thu 1.25 1.25 ### ### ### ### 0.0
2013-May-01 Wed 1.29 ### 1.255 1.27 ### ### ###
2013-Apr-30 Tue ### ### ### 1.29 3,541,144 0 ### ### 0.1
2013-Apr-29 Mon ### 1.22 ### ### 87.4 87.4 0.0
2013-Apr-26 Fri ### ### ### ### 860,548 0 80.4 80.4 0.0
2013-Apr-24 Wed ### ### ### ### ### ### 0.0
2013-Apr-23 Tue ### 1.175 ### ### 32.6 32.6 0.0
2013-Apr-22 Mon ### 1.155 ### 1.155 951,754 ### 84.3 84.3 0.1
2013-Apr-19 Fri ### 1.145 ### ### 2,763,358 1,582,022 ### ### 0.0
2013-Apr-18 Thu ### ### ### ### 1,612,850 0 18.9 18.9 0.0
2013-Apr-17 Wed ### 1.175 ### ### 78.0 78.0 0.0
2013-Apr-16 Tue ### 1.155 ### ### 1,706,025 985,229 87.8 87.8 0.0
2013-Apr-15 Mon ### ### ### ### 1,265,988 0 ### ### 0.0
2013-Apr-12 Fri ### 1.22 ### ### 19.4 19.4 0.0
2013-Apr-11 Thu 1.22 1.25 1.22 1.225 1,143,848 1,412,652 72.4 72.4 0.1
2013-Apr-10 Wed ### 1.21 ### ### 1,161,982 ### ### ### 0.0
2013-Apr-09 Tue 1.21 ### 1.175 ### 1,581,927 929,382 ### ### 0.0
2013-Apr-08 Mon ### ### ### 1.2 ### ### 0.1
2013-Apr-05 Fri ### 1.2 ### ### ### ### 0.0
2013-Apr-04 Thu 1.2 1.2 1.155 1.155 20.4 20.4 0.1
2013-Apr-03 Wed ### 1.27 1.21 1.21 1,951,185 ### ### ### ###
2013-Apr-02 Tue 1.29 1.29 1.23 1.23 1,286,076 1,620,455 9.4 9.4 0.1
2013-Mar-28 Thu 1.25 ### 1.225 ### 90.7 90.7 0.0
2013-Mar-27 Wed 1.225 1.275 ### 1.26 2,227,122 ### 91.0 91.0 ###
2013-Mar-26 Tue 1.255 ### ### ### 1,773,271 0 10.9 10.9 0.0
2013-Mar-25 Mon 1.29 ### 1.255 ### 19.6 19.6 0.0
2013-Mar-22 Fri 1.275 1.29 1.26 1.285 1,231,186 ### ### ### ###
2013-Mar-21 Thu ### ### 1.275 1.29 ### ### 0.1
2013-Mar-20 Wed ### ### 1.28 ### ### ### 0.0
2013-Mar-19 Tue ### ### ### ### 74.8 74.8 0.0
2013-Mar-18 Mon ### 1.325 ### ### 1,616,671 1,071,044 ### ### 0.0
2013-Mar-15 Fri 1.28 ### 1.28 ### 3,578,327 2,290,129 ### ### 0.0
2013-Mar-14 Thu ### 1.327 1.27 1.275 ### ### ###
2013-Mar-13 Wed 1.355 ### ### ### 943,327 0 ### ### 0.0
2013-Mar-12 Tue ### ### ### ### 22.1 22.1 0.0
2013-Mar-11 Mon ### ### ### ### 84.6 84.6 0.0
2013-Mar-08 Fri ### ### ### ### ### ### 0.0
2013-Mar-07 Thu ### ### ### ### 20.0 20.0 0.0
2013-Mar-06 Wed ### ### ### ### 2,415,721 0 84.6 84.6 0.0
2013-Mar-05 Tue ### ### 1.285 1.29 1,708,556 1,097,747 ### ### 0.1
2013-Mar-04 Mon ### 1.325 ### ### 30.2 30.2 0.0
2013-Mar-01 Fri ### ### ### ### ### ### 0.0
2013-Feb-28 Thu ### 1.325 1.27 ### 24.0 24.0 0.0
2013-Feb-27 Wed 1.345 1.385 1.322 ### 3,033,347 ### ### ### 0.0
2013-Feb-26 Tue ### ### ### ### 19.9 19.9 0.0
2013-Feb-25 Mon ### ### ### 1.385 88.3 88.3 0.1
2013-Feb-22 Fri ### 1.355 ### ### 62.0 62.0 0.0
2013-Feb-21 Thu 1.385 1.385 ### ### 21.2 21.2 0.0
2013-Feb-20 Wed ### ### 1.385 ### 26.7 26.7 0.0
2013-Feb-19 Tue ### 1.42 ### ### ### ### 0.0
2013-Feb-18 Mon 1.4 1.43 ### ### 2,169,182 ### 33.1 33.1 0.0
2013-Feb-15 Fri ### 1.41 ### ### 3,696,550 ### ### ### 0.0
2013-Feb-14 Thu 1.44 1.445 1.375 ### 4,317,859 6,088,181 ### ### 0.0
2013-Feb-13 Wed 1.455 1.47 ### 1.425 3,493,080 ### ### ### ###
2013-Feb-12 Tue ### 1.44 1.385 ### 4,850,852 6,851,828 ### ### 0.0
2013-Feb-11 Mon ### 1.385 ### ### 26.5 26.5 0.0
2013-Feb-08 Fri ### 1.42 ### ### 86.5 86.5 0.0
2013-Feb-07 Thu ### ### ### ### 1,228,057 0 ### ### 0.0
2013-Feb-06 Wed ### ### ### ### 3,152,822 0 74.2 74.2 0.0
2013-Feb-05 Tue ### ### 1.27 1.285 3,041,028 1,931,052 28.1 28.1 ###
2013-Feb-04 Mon ### ### ### ### ### ### 0.0
2013-Feb-01 Fri 1.28 ### 1.27 ### 78.9 78.9 0.0
2013-Jan-31 Thu 1.255 ### 1.245 1.275 4,936,643 ### ### ### ###
2013-Jan-30 Wed 1.175 1.27 ### 1.24 ### ### 0.1
2013-Jan-29 Tue ### 1.175 ### ### 3,065,083 ### ### ### 0.0
2013-Jan-25 Fri ### 1.187 ### ### 2,130,582 ### ### ### 0.0
2013-Jan-24 Thu ### 1.185 ### ### 76.0 76.0 0.0
2013-Jan-23 Wed 1.2 1.2 ### ### ### ### 0.0
2013-Jan-22 Tue ### ### ### ### 78.3 78.3 0.0
2013-Jan-21 Mon 1.2 1.2 1.187 ### ### ### 0.0
2013-Jan-18 Fri ### 1.21 ### ### 84.9 84.9 0.0
2013-Jan-17 Thu 1.2 1.2 1.175 1.175 17.4 17.4 ###
2013-Jan-16 Wed 1.2 1.22 1.185 1.2 3,364,354 ### ### ### 0.1
2013-Jan-15 Tue 1.21 1.21 ### 1.2 25.7 25.7 0.1
2013-Jan-14 Mon 1.225 1.225 ### 1.2 15.6 15.6 0.1
2013-Jan-11 Fri ### 1.22 1.2 ### 939,528 1,136,828 79.0 79.0 0.0
2013-Jan-10 Thu ### 1.22 1.175 1.2 ### ### 0.1
2013-Jan-09 Wed 1.245 1.245 1.21 ### 2,258,484 2,772,289 ### ### 0.0
2013-Jan-08 Tue 1.24 1.255 1.225 1.225 26.5 26.5 0.1
2013-Jan-07 Mon 1.28 1.28 1.24 1.24 ### ### 0.1
2013-Jan-04 Fri 1.28 1.28 1.25 ### ### ### 0.0
2013-Jan-03 Thu ### ### ### ### ### ### 0.0
2013-Jan-02 Wed 1.21 1.23 1.21 1.225 ### ### 0.1
2012-Dec-31 Mon ### ### ### ### ### ### 0.0
2012-Dec-28 Fri 1.225 1.24 1.22 1.23 488,953 ### ### ### 0.1
2012-Dec-27 Thu ### 1.225 ### 1.225 ### ### 0.1
2012-Dec-24 Mon ### 1.22 1.2 ### ### ### 0.0
2012-Dec-21 Fri 1.25 1.25 ### 1.21 ### ### ###
2012-Dec-20 Thu 1.25 1.255 ### 1.25 70.2 70.2 ###
2012-Dec-19 Wed 1.23 1.25 1.225 1.23 72.1 72.1 0.1
2012-Dec-18 Tue ### 1.24 ### ### 84.2 84.2 0.0
2012-Dec-17 Mon ### ### 1.2 1.21 74.4 74.4 ###
2012-Dec-14 Fri 1.275 1.275 ### 1.21 ### ### ###
2012-Dec-13 Thu ### 1.275 1.23 1.275 75.9 75.9 ###
2012-Dec-12 Wed 1.23 1.29 1.23 1.27 88.5 88.5 ###
2012-Dec-11 Tue 1.24 1.25 1.23 1.24 69.2 69.2 0.1
2012-Dec-10 Mon 1.25 1.26 1.24 1.24 ### ### 0.1
2012-Dec-07 Fri 1.26 1.28 1.25 1.255 999,387 1,264,224 23.9 23.9 ###
2012-Dec-06 Thu 1.29 ### 1.25 1.255 12.6 12.6 ###
2012-Dec-05 Wed 1.29 ### 1.29 1.29 67.2 67.2 0.1
2012-Dec-04 Tue ### ### 1.29 ### 35.8 35.8 0.0
2012-Dec-03 Mon ### ### 1.29 ### 1,752,181 1,130,156 72.7 72.7 0.0
2012-Nov-30 Fri 1.345 1.345 1.285 ### 10.0 10.0 0.0
2012-Nov-29 Thu ### ### 1.28 1.345 2,913,920 ### ### ### ###
2012-Nov-28 Wed ### ### ### 1.285 16.6 16.6 ###
2012-Nov-27 Tue ### 1.352 ### ### 1,020,550 ### ### ### 0.0
2012-Nov-26 Mon ### ### ### ### 21.6 21.6 0.0
2012-Nov-23 Fri 1.355 ### ### 1.355 68.9 68.9 ###
2012-Nov-22 Thu ### ### 1.355 ### ### ### 0.0
2012-Nov-21 Wed ### ### ### ### 16.5 16.5 0.0
2012-Nov-20 Tue ### ### ### ### 3,680,153 0 72.2 72.2 0.0
2012-Nov-19 Mon ### ### ### ### 1,440,848 0 85.7 85.7 0.0
2012-Nov-16 Fri ### ### ### ### 1,547,050 0 73.4 73.4 0.0
2012-Nov-15 Thu ### ### ### ### 3,133,125 0 83.7 83.7 0.0
2012-Nov-14 Wed ### ### ### ### 1,491,474 0 ### ### 0.0
2012-Nov-13 Tue ### ### ### ### 1,552,174 0 23.5 23.5 0.0
2012-Nov-12 Mon 1.355 ### 1.345 1.355 72.9 72.9 ###
2012-Nov-09 Fri ### 1.375 ### ### 1,562,285 1,074,070 ### ### 0.0
2012-Nov-08 Thu 1.345 ### ### ### ### ### 0.0
2012-Nov-07 Wed ### 1.372 ### 1.355 3,117,223 ### ### ### ###
2012-Nov-06 Tue ### ### ### ### 1,173,086 0 20.4 20.4 0.0
2012-Nov-05 Mon ### 1.345 ### ### ### ### 0.0
2012-Nov-02 Fri ### ### ### ### 1,800,550 0 ### ### 0.0
2012-Nov-01 Thu ### ### ### 1.325 2,657,240 0 20.2 20.2 0.1
2012-Oct-31 Wed ### 1.345 ### ### 77.4 77.4 0.0
2012-Oct-30 Tue 1.325 1.325 1.29 1.29 2,084,246 2,725,151 ### ### 0.1
2012-Oct-29 Mon ### 1.355 ### ### 1,395,524 ### ### ### 0.0
2012-Oct-26 Fri ### ### ### ### ### ### 0.0
2012-Oct-25 Thu ### ### ### ### ### ### 0.0
2012-Oct-24 Wed ### ### ### ### 1,495,049 0 ### ### 0.0
2012-Oct-23 Tue ### 1.375 ### ### 1,615,940 1,110,958 ### ### 0.0
2012-Oct-22 Mon ### ### ### 1.345 609,484 0 ### ### ###
2012-Oct-19 Fri 1.355 ### 1.345 ### 1,956,752 ### ### ### 0.0
2012-Oct-18 Thu 1.375 1.385 1.355 1.355 ### ### ###
2012-Oct-17 Wed ### 1.385 ### ### 1,044,423 ### 11.7 11.7 0.0
2012-Oct-16 Tue 1.385 1.4 ### ### 934,677 654,273 ### ### 0.0
2012-Oct-15 Mon ### ### ### ### 73.6 73.6 0.0
2012-Oct-12 Fri ### 1.4 1.375 ### 67.4 67.4 0.0
2012-Oct-11 Thu ### ### ### ### 848,945 0 ### ### 0.0
2012-Oct-10 Wed ### 1.41 ### ### 1,470,152 1,036,457 ### ### 0.0
2012-Oct-09 Tue ### ### ### ### 928,046 0 85.1 85.1 0.0
2012-Oct-08 Mon ### ### 1.355 ### ### ### 0.0
2012-Oct-05 Fri ### ### ### ### 771,681 0 15.6 15.6 0.0
2012-Oct-04 Thu 1.375 1.375 ### ### ### ### 0.0
2012-Oct-03 Wed ### ### 1.345 ### 83.7 83.7 0.0
2012-Oct-02 Tue 1.285 1.355 1.285 ### 93.5 93.5 0.0
2012-Oct-01 Mon 1.29 ### 1.27 1.29 ### ### 0.1
2012-Sep-28 Fri ### ### ### ### 22.5 22.5 0.0
2012-Sep-27 Thu ### ### ### ### 1,648,247 0 ### ### 0.0
2012-Sep-26 Wed ### 1.355 ### ### 1,368,850 ### ### ### 0.0
2012-Sep-25 Tue ### ### ### 1.355 31.3 31.3 ###
2012-Sep-24 Mon 1.4 1.41 ### ### 1,907,454 1,344,755 16.9 16.9 0.0
2012-Sep-21 Fri 1.42 1.43 1.4 1.4 ### ### ###
2012-Sep-20 Thu ### 1.42 ### 1.41 3,894,589 2,765,158 ### ### ###
2012-Sep-19 Wed 1.44 1.46 1.42 1.425 19.5 19.5 ###
2012-Sep-18 Tue 1.45 ### ### 1.45 69.2 69.2 ###
2012-Sep-17 Mon 1.52 1.52 1.46 1.46 1,787,588 ### ### ### 0.1
2012-Sep-14 Fri 1.53 1.54 ### 1.53 64.8 64.8 ###
2012-Sep-13 Thu 1.545 1.55 1.51 1.52 1,257,923 1,924,622 ### ### 0.1
2012-Sep-12 Wed ### 1.545 ### 1.54 ### ### ###
2012-Sep-11 Tue 1.525 1.55 1.5 ### 1,348,545 ### 75.7 75.7 0.0
2012-Sep-10 Mon 1.55 ### ### 1.545 1,298,272 0 29.7 29.7 ###
2012-Sep-07 Fri 1.55 1.555 1.52 1.545 1,002,778 1,541,771 ### ### ###
2012-Sep-06 Thu 1.46 1.54 1.46 1.53 2,996,376 ### ### ### ###
2012-Sep-05 Wed 1.455 ### 1.427 1.44 31.2 31.2 0.1
2012-Sep-04 Tue 1.47 1.49 1.455 1.47 1,491,657 ### 76.5 76.5 ###
2012-Sep-03 Mon 1.44 1.475 1.43 1.47 ### ### ###
2012-Aug-31 Fri ### ### 1.385 1.43 1,690,979 ### ### ### 0.1
2012-Aug-30 Thu 1.45 1.45 1.385 1.42 27.1 27.1 ###
2012-Aug-29 Wed 1.44 1.46 ### 1.445 74.8 74.8 ###
2012-Aug-28 Tue ### ### 1.42 1.445 3.6 3.6 ###
2012-Aug-27 Mon ### ### 1.57 1.58 ### ### 0.1
2012-Aug-24 Fri ### ### 1.575 ### 802,773 632,183 ### ### 0.0
2012-Aug-23 Thu ### ### 1.625 1.645 1,096,828 891,172 ### ### 0.1
2012-Aug-22 Wed ### 1.685 1.645 ### 769,645 1,281,458 ### ### 0.0
2012-Aug-21 Tue 1.685 ### ### ### ### ### 0.0
2012-Aug-20 Mon ### 1.7 ### ### 1,076,423 914,959 20.3 20.3 0.0
2012-Aug-17 Fri ### ### ### 1.685 ### ### ###
2012-Aug-16 Thu ### ### 1.57 ### 1,386,426 1,088,344 75.5 75.5 0.0
2012-Aug-15 Wed ### ### 1.555 1.575 1,234,772 ### 16.4 16.4 0.1
2012-Aug-14 Tue ### ### 1.585 ### ### ### 0.0
2012-Aug-13 Mon ### ### 1.59 1.59 22.8 22.8 ###
2012-Aug-10 Fri 1.585 ### 1.57 ### 76.9 76.9 0.0
2012-Aug-09 Thu 1.58 ### 1.575 1.585 ### ### ###
2012-Aug-08 Wed 1.59 ### 1.555 ### ### ### 0.0
2012-Aug-07 Tue 1.55 1.58 1.525 1.58 1,575,052 ### 85.0 85.0 0.1
2012-Aug-06 Mon 1.54 1.59 ### 1.55 646,679 ### 80.4 80.4 ###
2012-Aug-03 Fri 1.525 ### ### 1.52 29.7 29.7 0.1
2012-Aug-02 Thu ### 1.57 1.45 1.54 2,519,944 ### ### ### ###
2012-Aug-01 Wed 1.48 1.525 1.45 1.475 28.7 28.7 0.1
2012-Jul-30 Mon 1.41 1.49 ### 1.455 90.6 90.6 ###
2012-Jul-27 Fri ### 1.4 ### 1.4 85.8 85.8 ###
2012-Jul-26 Thu 1.345 ### ### 1.345 741,153 0 69.8 69.8 ###
2012-Jul-25 Wed 1.325 1.387 1.325 ### 88.6 88.6 0.0
2012-Jul-24 Tue ### 1.345 1.29 ### 1,352,647 ### 91.4 91.4 0.0
2012-Jul-23 Mon ### 1.355 ### ### 1,676,042 ### 30.2 30.2 0.0
2012-Jul-20 Fri ### ### ### ### ### ### 0.0
2012-Jul-19 Thu ### 1.355 ### 1.355 79.8 79.8 ###
2012-Jul-18 Wed ### 1.355 ### ### 26.6 26.6 0.0
2012-Jul-17 Tue ### ### ### ### 89.7 89.7 0.0
2012-Jul-16 Mon 1.385 ### ### ### 2,365,452 0 ### ### 0.0
2012-Jul-13 Fri ### ### ### 1.385 ### ### 0.1
2012-Jul-12 Thu ### 1.42 ### ### 1,309,177 ### ### ### 0.0
2012-Jul-11 Wed ### ### ### 1.41 1,262,386 0 ### ### ###
2012-Jul-10 Tue 1.42 1.455 ### ### 1,523,077 ### ### ### 0.0
2012-Jul-09 Mon 1.455 1.455 1.41 1.425 844,527 1,209,784 20.6 20.6 ###
2012-Jul-06 Fri 1.455 1.48 1.455 1.47 988,258 ### ### ### ###
2012-Jul-05 Thu 1.49 1.49 1.45 ### ### ### 0.0
2012-Jul-04 Wed 1.45 1.5 1.44 1.49 3,296,750 4,846,222 ### ### ###
2012-Jul-03 Tue ### 1.43 1.385 1.41 83.2 83.2 ###
2012-Jul-02 Mon ### ### ### 1.4 1,619,274 0 87.0 87.0 ###
2012-Jun-29 Fri ### ### 1.28 ### 76.1 76.1 0.0
2012-Jun-28 Thu ### 1.325 ### ### 3,273,284 2,168,550 ### ### 0.0
2012-Jun-27 Wed 1.24 1.27 1.225 1.27 1,912,949 ### ### ### ###
2012-Jun-26 Tue 1.27 ### 1.225 ### 1,783,325 1,092,286 18.4 18.4 0.0
2012-Jun-25 Mon ### ### ### 1.28 2,104,174 0 31.8 31.8 ###
2012-Jun-22 Fri ### ### 1.275 ### 2,117,874 1,350,144 ### ### 0.0
2012-Jun-21 Thu 1.41 1.43 1.355 ### 13.5 13.5 0.0
2012-Jun-20 Wed 1.45 1.46 1.42 ### 26.6 26.6 0.0
2012-Jun-19 Tue 1.45 1.455 1.42 1.43 ### ### 0.1
2012-Jun-18 Mon 1.45 1.48 ### 1.46 2,086,479 ### 70.9 70.9 0.1
2012-Jun-15 Fri 1.42 1.48 ### 1.455 86.1 86.1 ###
2012-Jun-14 Thu 1.55 1.55 1.43 1.445 1,631,770 ### 4.2 4.2 ###
2012-Jun-13 Wed 1.53 1.55 ### 1.53 1,413,420 ### ### ### ###
2012-Jun-12 Tue 1.58 ### ### 1.53 1,410,843 0 ### ### ###
2012-Jun-08 Fri ### ### 1.57 ### 2,402,670 ### ### ### 0.0
2012-Jun-07 Thu ### ### 1.58 1.585 15.0 15.0 ###
2012-Jun-06 Wed ### ### 1.575 ### ### ### 0.0
2012-Jun-05 Tue 1.56 ### 1.55 ### ### ### 0.0
2012-Jun-04 Mon ### ### 1.525 1.53 2,156,747 ### 14.1 14.1 ###
2012-Jun-01 Fri ### 1.7 ### ### 838,572 712,786 ### ### 0.0
2012-May-31 Thu ### 1.725 ### ### 3,351,445 2,890,621 93.4 93.4 0.0
2012-May-30 Wed ### ### 1.645 1.655 ### ### 0.1
2012-May-29 Tue ### 1.675 ### ### 1,924,785 ### ### ### 0.0
2012-May-28 Mon ### ### ### ### 70.4 70.4 0.0
2012-May-25 Fri ### ### 1.57 ### 1,000,181 785,142 16.2 16.2 0.0
2012-May-24 Thu ### ### 1.575 ### ### ### 0.0
2012-May-23 Wed ### ### 1.57 ### ### ### 0.0
2012-May-22 Tue 1.56 1.625 1.545 1.57 2,971,483 ### ### ### 0.1
2012-May-21 Mon 1.54 1.58 ### ### ### ### 0.0
2012-May-18 Fri ### ### 1.555 1.59 4,569,556 3,552,829 ### ### ###
2012-May-17 Thu ### 1.675 1.575 ### 6,560,072 ### ### ### 0.0
2012-May-16 Wed 1.625 ### ### ### 48.6 48.6 0.0
2012-May-15 Tue ### ### ### ### 80.1 80.1 0.0
2012-May-14 Mon 1.7 1.7 1.655 ### ### ### 0.0
2012-May-11 Fri ### 1.72 ### 1.71 80.4 80.4 0.1
2012-May-10 Thu ### 1.675 ### ### 2,981,341 2,496,873 ### ### 0.0
2012-May-09 Wed ### 1.675 1.56 ### 4,522,581 7,315,274 27.9 27.9 0.0
2012-May-08 Tue 1.685 1.725 ### ### 2,468,528 ### 84.4 84.4 0.0
2012-May-07 Mon ### ### ### ### 3,450,254 0 ### ### 0.0
2012-May-04 Fri 1.785 1.785 1.7 1.72 2,379,381 4,146,071 ### ### 0.1
2012-May-03 Thu 1.8 1.81 1.775 1.79 29.9 29.9 0.1
2012-May-02 Wed 1.85 1.86 1.81 1.83 23.9 23.9 ###
2012-May-01 Tue ### 1.84 ### 1.83 3,262,656 3,001,643 ### ### ###
2012-Apr-30 Mon 1.73 1.75 1.71 1.745 1,648,654 2,852,171 ### ### 0.1
2012-Apr-27 Fri 1.74 ### ### 1.73 ### ### ###
2012-Apr-26 Thu ### 1.84 1.74 1.75 3,587,349 6,421,354 10.2 10.2 0.1
2012-Apr-24 Tue 1.855 1.875 1.8 1.81 4,536,941 8,336,629 14.9 14.9 ###
2012-Apr-23 Mon ### 1.955 ### ### 2,430,347 ### 22.7 22.7 0.0
2012-Apr-20 Fri ### 1.985 1.925 ### ### ### 0.0
2012-Apr-19 Thu ### 1.945 ### ### 18.4 18.4 0.0
2012-Apr-18 Wed 1.89 ### 1.88 ### 83.8 83.8 0.0
2012-Apr-17 Tue 1.88 ### 1.86 1.88 76.1 76.1 0.1
2012-Apr-16 Mon 1.79 1.885 1.775 ### ### ### 0.0
2012-Apr-13 Fri 1.86 1.88 1.79 1.82 2,045,576 ### ### ### ###
2012-Apr-12 Thu ### 1.84 1.76 1.825 91.5 91.5 ###
2012-Apr-11 Wed 1.845 1.845 ### ### 3,562,928 ### ### ### 0.0
2012-Apr-10 Tue ### ### 1.85 1.87 ### ### ###
2012-Apr-05 Thu 1.855 ### ### ### 92.3 92.3 0.0
2012-Apr-04 Wed ### ### 1.86 1.88 1,635,255 1,520,787 ### ### 0.1
2012-Apr-03 Tue ### ### ### ### 76.0 76.0 0.0
2012-Apr-02 Mon ### ### ### ### 3,858,454 0 ### ### 0.0
2012-Mar-30 Fri ### ### ### ### ### ### 0.0
2012-Mar-29 Thu 1.83 ### ### ### 2,979,381 0 ### ### 0.0
2012-Mar-28 Wed ### 1.87 1.84 1.84 2,395,959 ### 16.2 16.2 ###
2012-Mar-27 Tue 1.89 1.89 1.85 ### ### ### 0.0
2012-Mar-26 Mon 1.88 ### 1.875 1.89 1,389,389 1,302,552 75.0 75.0 ###
2012-Mar-23 Fri 1.86 1.87 1.84 1.87 ### ### ###
2012-Mar-22 Thu 1.84 1.885 1.84 1.87 83.5 83.5 ###
2012-Mar-21 Wed ### ### 1.82 1.83 15.1 15.1 ###
2012-Mar-20 Tue 1.88 ### 1.85 1.86 1,764,929 1,632,559 ### ### 0.1
2012-Mar-19 Mon 1.88 ### ### 1.89 74.4 74.4 ###
2012-Mar-16 Fri ### ### 1.845 1.845 3,849,948 3,551,577 ### ### ###
2012-Mar-15 Thu ### ### 1.845 1.88 3,002,547 2,769,849 ### ### 0.1
2012-Mar-14 Wed 1.87 ### ### ### ### ### 0.0
2012-Mar-13 Tue 1.82 1.87 ### 1.845 3,269,574 3,057,051 ### ### ###
2012-Mar-12 Mon 1.75 1.845 1.75 1.81 ### ### ###
2012-Mar-09 Fri 1.7 1.78 ### 1.775 2,307,928 2,054,055 ### ### ###
2012-Mar-08 Thu ### 1.725 ### ### 23.8 23.8 0.0
2012-Mar-07 Wed 1.725 1.727 ### 1.7 23.9 23.9 ###
2012-Mar-06 Tue 1.79 1.8 1.73 1.73 ### ### ###
2012-Mar-05 Mon ### ### ### 1.78 ### ### 0.1
2012-Mar-02 Fri 1.725 1.745 ### 1.725 2,135,942 ### 70.5 70.5 ###
2012-Mar-01 Thu 1.7 1.73 ### ### 1,588,982 ### 78.9 78.9 0.0
2012-Feb-29 Wed 1.775 1.775 ### ### 1,636,221 1,452,146 ### ### 0.0
2012-Feb-28 Tue 1.75 1.785 1.71 1.78 1,895,845 3,312,989 ### ### 0.1
2012-Feb-27 Mon 1.79 1.79 1.71 1.74 2,415,657 ### ### ### 0.1
2012-Feb-24 Fri 1.77 1.79 1.755 1.785 72.9 72.9 0.1
2012-Feb-23 Thu 1.71 1.75 1.685 1.75 1,896,488 ### 85.8 85.8 0.1
2012-Feb-22 Wed 1.625 1.72 1.625 1.7 2,909,371 4,865,922 ### ### ###
2012-Feb-21 Tue ### ### ### ### 64.8 64.8 0.0
2012-Feb-20 Mon 1.645 1.655 ### ### 25.4 25.4 0.0
2012-Feb-17 Fri 1.58 ### 1.57 ### 77.9 77.9 0.0
2012-Feb-16 Thu 1.59 ### ### 1.585 ### ### ###
2012-Feb-15 Wed 1.59 ### 1.58 1.59 996,828 ### ### ### ###
2012-Feb-14 Tue ### ### 1.585 ### 1,339,355 ### ### ### 0.0
2012-Feb-13 Mon 1.625 ### 1.58 ### 21.9 21.9 0.0
2012-Feb-10 Fri ### ### 1.625 ### 2,676,676 ### ### ### 0.0
2012-Feb-09 Thu ### ### 1.59 1.645 77.6 77.6 0.1
2012-Feb-08 Wed ### 1.645 ### ### 2,192,645 1,803,450 20.9 20.9 0.0
2012-Feb-07 Tue 1.585 1.625 1.585 ### 1,605,976 ### ### ### 0.0
2012-Feb-06 Mon 1.585 1.625 1.58 1.58 ### ### 0.1
2012-Feb-03 Fri 1.55 1.57 1.525 1.57 79.6 79.6 0.1
2012-Feb-02 Thu 1.525 1.555 1.52 1.555 2,652,240 ### 82.5 82.5 ###
2012-Feb-01 Wed 1.5 1.51 1.49 ### 34.6 34.6 0.0
2012-Jan-31 Tue ### 1.57 1.5 1.5 1,975,187 ### ### ### 0.1
2012-Jan-30 Mon ### 1.59 1.52 1.54 3,594,824 5,589,951 77.1 77.1 ###
2012-Jan-27 Fri 1.485 1.545 1.47 1.545 91.3 91.3 ###
2012-Jan-25 Wed 1.48 ### 1.47 1.49 75.8 75.8 ###
2012-Jan-24 Tue 1.46 1.525 1.455 1.485 5,120,152 7,629,026 86.3 86.3 ###
2012-Jan-23 Mon 1.4 ### ### 1.455 2,932,371 0 ### ### ###
2012-Jan-20 Fri ### ### ### ### 4,001,245 0 ### ### 0.0
2012-Jan-19 Thu ### 1.347 ### 1.325 30.9 30.9 0.1
2012-Jan-18 Wed ### 1.345 1.325 ### ### ### 0.0
2012-Jan-17 Tue ### 1.345 ### ### 2,459,041 ### ### ### 0.0
2012-Jan-16 Mon ### ### ### 1.325 ### ### 0.1
2012-Jan-13 Fri ### 1.345 ### ### 1,016,947 ### 15.5 15.5 0.0
2012-Jan-12 Thu ### ### 1.325 ### 1,039,572 ### 74.3 74.3 0.0
2012-Jan-11 Wed ### ### ### ### 77.5 77.5 0.0
2012-Jan-10 Tue ### 1.325 ### 1.325 72.9 72.9 0.1
2012-Jan-09 Mon ### ### ### ### 1,964,943 0 6.9 6.9 0.0
2012-Jan-06 Fri ### ### 1.325 ### 2,134,355 ### ### ### 0.0
2012-Jan-05 Thu 1.345 1.355 ### ### 1,529,825 1,036,456 ### ### 0.0
2012-Jan-04 Wed 1.345 ### ### ### 2,050,520 0 65.2 65.2 0.0
2012-Jan-03 Tue ### ### ### ### ### ### 0.0
2011-Dec-30 Fri ### ### ### ### 1,237,222 0 17.6 17.6 0.0
2011-Dec-29 Thu ### ### ### ### 75.4 75.4 0.0
2011-Dec-28 Wed ### ### ### ### ### ### 0.0
2011-Dec-23 Fri ### ### 1.325 ### 17.3 17.3 0.0
2011-Dec-22 Thu ### ### ### ### 1,859,788 0 ### ### 0.0
2011-Dec-21 Wed ### ### ### ### 27.5 27.5 0.0
2011-Dec-20 Tue 1.29 ### 1.285 1.29 960,087 616,855 74.7 74.7 0.1
2011-Dec-19 Mon ### ### 1.28 1.29 ### ### 0.1
2011-Dec-16 Fri ### 1.345 1.272 1.345 90.9 90.9 ###
2011-Dec-15 Thu ### ### 1.245 ### 3,517,320 ### ### ### 0.0
2011-Dec-14 Wed ### ### 1.345 1.375 ### ### 0.1
2011-Dec-13 Tue 1.4 1.41 ### ### 1,000,275 ### ### ### 0.0
2011-Dec-12 Mon 1.45 1.45 1.43 1.43 866,484 ### 23.8 23.8 0.1
2011-Dec-09 Fri ### ### ### 1.43 1,805,476 0 33.1 33.1 0.1
2011-Dec-08 Thu 1.425 1.49 1.425 1.455 85.3 85.3 ###
2011-Dec-07 Wed ### ### ### 1.4 ### ### ###
2011-Dec-06 Tue 1.42 1.425 1.375 1.375 14.7 14.7 0.1
2011-Dec-05 Mon 1.4 1.425 ### 1.425 81.4 81.4 ###
2011-Dec-02 Fri ### 1.41 ### 1.4 1,832,447 1,291,875 75.8 75.8 ###
2011-Dec-01 Thu ### 1.41 ### ### 903,084 636,674 ### ### 0.0
2011-Nov-30 Wed ### ### ### ### ### ### 0.0
2011-Nov-29 Tue ### ### ### ### 1,443,950 0 89.0 89.0 0.0
2011-Nov-28 Mon 1.255 1.285 1.255 1.28 ### ### ###
2011-Nov-25 Fri 1.245 1.255 ### 1.24 36.6 36.6 0.1
2011-Nov-24 Thu 1.25 ### 1.22 1.26 2,396,389 ### 79.1 79.1 ###
2011-Nov-23 Wed ### ### 1.25 1.25 1,892,381 ### ### ### ###
2011-Nov-22 Tue 1.355 1.355 ### 1.325 1,071,426 ### 16.5 16.5 0.1
2011-Nov-21 Mon 1.4 ### ### ### ### ### 0.0
2011-Nov-18 Fri 1.4 ### ### 1.4 1,234,655 0 ### ### ###
2011-Nov-17 Thu 1.4 1.455 1.4 1.45 ### ### ###
2011-Nov-16 Wed 1.43 1.445 1.4 1.4 21.3 21.3 ###
2011-Nov-15 Tue 1.45 ### ### 1.445 29.4 29.4 ###
2011-Nov-14 Mon ### 1.49 ### 1.44 2,846,177 ### 95.0 95.0 0.1
2011-Nov-11 Fri ### ### ### ### 962,820 0 ### ### 0.0
2011-Nov-10 Thu 1.345 ### ### ### ### ### 0.0
2011-Nov-09 Wed ### 1.42 ### ### 2,567,474 ### 75.9 75.9 0.0
2011-Nov-08 Tue ### ### 1.345 ### ### ### 0.0
2011-Nov-07 Mon ### 1.375 ### ### ### ### 0.0
2011-Nov-04 Fri ### ### ### ### 1,609,428 0 ### ### 0.0
2011-Nov-03 Thu 1.375 1.4 ### 1.355 1,156,247 809,372 28.8 28.8 ###
2011-Nov-02 Wed ### ### ### ### ### ### 0.0
2011-Nov-01 Tue ### ### ### ### ### ### 0.0
2011-Oct-31 Mon ### 1.4 ### ### 1,250,240 ### 76.9 76.9 0.0
2011-Oct-28 Fri ### 1.4 ### 1.385 3,296,875 ### ### ### 0.1
2011-Oct-27 Thu 1.285 ### 1.285 ### 866,449 ### ### ### 0.0
2011-Oct-26 Wed 1.245 ### 1.225 ### 1,931,226 1,182,875 92.0 92.0 0.0
2011-Oct-25 Tue 1.26 1.28 1.245 1.28 ### ### ###
2011-Oct-24 Mon ### 1.26 ### 1.255 97.5 97.5 ###
2011-Oct-21 Fri ### ### ### 1.145 1,151,774 0 23.6 23.6 ###
2011-Oct-20 Thu ### ### ### 1.155 82.0 82.0 0.1
2011-Oct-19 Wed ### ### ### 1.175 ### ### ###
2011-Oct-18 Tue ### ### 1.145 ### 32.9 32.9 0.0
2011-Oct-17 Mon ### ### ### ### ### ### 0.0
2011-Oct-14 Fri 1.145 1.155 ### 1.145 71.1 71.1 ###
2011-Oct-13 Thu ### ### ### ### 1,161,780 0 83.3 83.3 0.0
2011-Oct-12 Wed ### ### ### 1.125 1,327,323 0 ### ### ###
2011-Oct-11 Tue ### ### ### 1.155 875,346 0 ### ### 0.1
2011-Oct-10 Mon 1.145 1.175 ### ### 1,288,482 756,983 73.8 73.8 0.0
2011-Oct-07 Fri ### 1.145 ### 1.145 2,389,123 1,367,772 ### ### ###
2011-Oct-06 Thu ### ### ### ### 80.8 80.8 0.0
2011-Oct-05 Wed 1.045 ### ### ### 1,546,221 0 13.8 13.8 0.0
2011-Oct-04 Tue 1 ### ### ### ### ### 0.0
2011-Oct-03 Mon ### 1.025 ### ### 1,902,772 975,170 ### ### 0.0
2011-Sep-30 Fri ### 1.075 1 ### ### ### 0.0
2011-Sep-29 Thu ### 1.045 ### 1 82.7 82.7 ###
2011-Sep-28 Wed ### ### ### 0.985 1,484,289 0 84.8 84.8 ###
2011-Sep-27 Tue 0.945 ### ### ### 77.3 77.3 0.0
2011-Sep-26 Mon ### 0.955 ### ### 1,335,575 ### 40.2 40.2 0.0
2011-Sep-23 Fri ### ### ### ### 2,692,120 0 67.0 67.0 0.0
2011-Sep-22 Thu 0.985 ### ### 0.975 1,554,579 0 ### ### ###
2011-Sep-21 Wed ### 1.025 ### 1 2,665,829 ### 24.0 24.0 ###
2011-Sep-20 Tue ### ### ### ### 1,225,279 0 ### ### 0.0
2011-Sep-19 Mon ### ### 1.025 1.025 1,077,925 ### ### ### ###
2011-Sep-16 Fri 1.055 1.075 ### 1.075 79.6 79.6 ###
2011-Sep-15 Thu 1.075 1.075 ### ### 2,129,346 1,144,523 11.2 11.2 0.0
2011-Sep-14 Wed ### ### ### 1.045 ### ### 0.1
2011-Sep-13 Tue ### ### ### ### ### ### 0.0
2011-Sep-12 Mon ### ### 1.055 1.055 18.9 18.9 0.1
2011-Sep-09 Fri ### ### ### ### 1,209,556 0 65.7 65.7 0.0
2011-Sep-08 Thu 1.125 ### 1.085 ### 2,364,944 1,282,982 34.6 34.6 0.0
2011-Sep-07 Wed ### ### ### ### 3,274,922 0 67.8 67.8 0.0
2011-Sep-06 Tue 1.085 ### ### ### 17.8 17.8 0.0
2011-Sep-05 Mon ### ### ### ### 27.4 27.4 0.0
2011-Sep-02 Fri 1.175 1.175 ### ### 2,816,752 1,654,841 16.3 16.3 0.0
2011-Sep-01 Thu 1.2 1.21 1.175 1.185 3,183,549 3,796,382 ### ### 0.1
2011-Aug-31 Wed ### 1.24 ### 1.2 10.2 10.2 0.1
2011-Aug-30 Tue 1.255 ### 1.225 1.24 3,822,751 ### 25.8 25.8 0.1
2011-Aug-29 Mon ### 1.27 ### 1.255 2,401,649 1,525,047 ### ### ###
2011-Aug-26 Fri ### ### 1.2 1.2 ### ### 0.1
2011-Aug-25 Thu 1.21 1.24 ### ### ### ### 0.0
2011-Aug-24 Wed ### ### ### 1.175 1,434,180 0 ### ### ###
2011-Aug-23 Tue ### 1.185 1.125 ### ### ### 0.0
2011-Aug-22 Mon ### ### ### 1.125 2,749,129 0 ### ### ###
2011-Aug-19 Fri ### ### ### ### ### ### 0.0
2011-Aug-18 Thu 1.24 1.24 ### ### ### ### 0.0
2011-Aug-17 Wed 1.2 ### ### 1.23 ### ### 0.1
2011-Aug-16 Tue 1.2 1.23 ### ### ### ### 0.0
2011-Aug-15 Mon 1.175 1.2 ### 1.185 66.0 66.0 0.1
2011-Aug-12 Fri 1.145 1.155 1.125 1.145 ### ### ###
2011-Aug-11 Thu ### ### ### ### 62.2 62.2 0.0
2011-Aug-10 Wed ### ### ### ### ### ### 0.0
2011-Aug-09 Tue ### ### 0.955 ### 8,384,658 4,003,674 85.8 85.8 0.0
2011-Aug-08 Mon 1.055 ### 1.045 ### 5,085,174 ### 42.3 42.3 0.0
2011-Aug-05 Fri ### ### ### 1.085 4,490,658 0 46.7 46.7 0.1
2011-Aug-04 Thu 1.2 1.23 1.185 ### 7,569,429 9,140,085 ### ### 0.0
2011-Aug-03 Wed 1.2 1.21 ### ### 37.4 37.4 0.0
2011-Aug-02 Tue 1.22 1.245 1.2 1.225 5,249,873 ### ### ### 0.1
2011-Aug-01 Mon 1.255 1.27 1.2 ### ### ### 0.0
2011-Jul-29 Fri 1.26 1.27 1.23 1.25 3,156,240 ### ### ### ###
2011-Jul-28 Thu ### ### 1.27 1.27 18.1 18.1 ###
2011-Jul-27 Wed ### ### ### ### ### ### 0.0
2011-Jul-26 Tue 1.325 ### 1.27 1.325 3,790,352 2,406,873 64.2 64.2 0.1
2011-Jul-25 Mon ### 1.41 ### ### ### ### 0.0
2011-Jul-22 Fri 1.46 ### 1.45 1.47 3,627,951 ### 65.2 65.2 ###
2011-Jul-21 Thu 1.45 1.455 1.43 1.44 1,872,441 ### ### ### 0.1
2011-Jul-20 Wed ### 1.455 1.425 1.44 65.0 65.0 0.1
2011-Jul-19 Tue 1.4 ### 1.385 ### 2,523,051 ### ### ### 0.0
2011-Jul-18 Mon 1.45 ### 1.4 1.42 1,653,851 ### 18.5 18.5 ###
2011-Jul-15 Fri 1.4 1.48 1.4 1.45 93.4 93.4 ###
2011-Jul-14 Thu ### ### ### ### 88.9 88.9 0.0
2011-Jul-13 Wed ### ### 1.325 ### 2,945,455 ### ### ### 0.0
2011-Jul-12 Tue ### 1.345 ### ### ### ### 0.0
2011-Jul-11 Mon 1.345 ### 1.325 1.355 ### ### ###
2011-Jul-08 Fri ### ### ### ### ### ### 0.0
2011-Jul-07 Thu 1.28 ### 1.26 1.29 ### ### 0.1
2011-Jul-06 Wed 1.29 ### 1.27 1.29 1,348,187 ### ### ### 0.1
2011-Jul-05 Tue ### ### 1.285 ### 898,546 ### 74.8 74.8 0.0
2011-Jul-04 Mon 1.285 ### 1.27 1.29 1,037,541 ### ### ### 0.1
2011-Jul-01 Fri 1.285 ### 1.245 1.275 ### ### ###
2011-Jun-30 Thu 1.22 1.28 1.22 1.275 ### ### ###
2011-Jun-29 Wed ### 1.245 ### 1.22 1,916,778 ### ### ### 0.1
2011-Jun-28 Tue 1.21 1.23 1.175 1.22 5,662,940 6,809,685 78.9 78.9 0.1
2011-Jun-27 Mon 1.21 ### 1.2 ### 3,146,141 1,887,684 ### ### 0.0
2011-Jun-24 Fri 1.22 1.22 ### 1.22 3,428,880 ### 68.8 68.8 0.1
2011-Jun-23 Thu ### ### ### 1.22 ### ### 0.1
2011-Jun-22 Wed ### 1.22 ### 1.2 2,717,751 1,657,828 28.9 28.9 0.1
2011-Jun-21 Tue ### 1.2 1.155 1.2 4,479,448 5,274,550 83.1 83.1 0.1
2011-Jun-20 Mon 1.2 1.23 ### 1.175 ### ### ###
2011-Jun-17 Fri 1.23 1.255 1.2 1.22 4,385,776 5,383,540 30.1 30.1 0.1
2011-Jun-16 Thu 1.28 1.28 1.23 ### 4,486,524 5,630,587 18.3 18.3 0.0
2011-Jun-15 Wed 1.345 ### ### ### 17.6 17.6 0.0
2011-Jun-14 Tue 1.345 ### 1.28 ### ### ### 0.0
2011-Jun-10 Fri ### ### ### ### 73.9 73.9 0.0
2011-Jun-09 Thu ### ### ### 1.345 2,593,578 0 26.5 26.5 ###
2011-Jun-08 Wed ### ### 1.345 ### 17.0 17.0 0.0
2011-Jun-07 Tue 1.42 1.42 ### ### 2,762,741 1,961,546 22.0 22.0 0.0
2011-Jun-06 Mon 1.44 1.46 1.42 1.425 30.1 30.1 ###
2011-Jun-03 Fri 1.46 ### 1.425 1.45 ### ### ###
2011-Jun-02 Thu 1.46 1.485 1.445 1.455 ### ### ###
2011-Jun-01 Wed 1.455 1.49 1.445 1.48 2,468,583 3,622,645 85.3 85.3 0.1
2011-May-31 Tue 1.445 1.455 1.43 1.45 63.1 63.1 ###
2011-May-30 Mon 1.42 1.445 ### ### 2,337,123 1,688,571 80.2 80.2 0.0
2011-May-27 Fri ### 1.43 ### ### 2,139,982 1,530,087 ### ### 0.0
2011-May-26 Thu ### 1.385 ### 1.375 3,861,970 ### ### ### 0.1
2011-May-25 Wed 1.355 ### ### ### 3,519,645 0 ### ### 0.0
2011-May-24 Tue ### ### 1.345 ### ### ### 0.0
2011-May-23 Mon ### 1.41 ### 1.375 2,469,789 ### 26.0 26.0 0.1
2011-May-20 Fri ### 1.46 1.41 1.41 3,196,548 4,587,046 ### ### ###
2011-May-19 Thu ### 1.41 ### 1.4 68.4 68.4 ###
2011-May-18 Wed ### ### ### 1.375 2,362,678 0 ### ### 0.1
2011-May-17 Tue ### 1.4 ### ### 2,761,120 1,932,783 ### ### 0.0
2011-May-16 Mon 1.41 ### ### ### 3,489,772 0 ### ### 0.0
2011-May-13 Fri 1.455 ### 1.41 1.42 16.5 16.5 ###
2011-May-12 Thu 1.48 1.48 1.45 1.45 ### ### ###
2011-May-11 Wed 1.485 1.5 ### 1.5 ### ### 0.1
2011-May-10 Tue ### 1.51 1.46 1.47 1,939,327 ### 18.0 18.0 ###
2011-May-09 Mon 1.48 1.52 1.48 1.485 2,011,928 ### ### ### ###
2011-May-06 Fri ### 1.51 1.45 1.48 1,861,322 2,754,756 ### ### 0.1
2011-May-05 Thu 1.485 1.485 1.455 1.48 3,707,126 5,449,475 23.3 23.3 0.1
2011-May-04 Wed ### 1.52 1.49 1.49 1,815,184 2,731,851 ### ### ###
2011-May-03 Tue 1.55 1.56 1.51 1.525 1,980,671 3,040,329 ### ### 0.1
2011-May-02 Mon 1.57 1.585 1.52 1.55 2,261,958 3,511,689 ### ### ###
2011-Apr-29 Fri 1.585 ### 1.545 1.56 35.8 35.8 ###
2011-Apr-28 Thu ### 1.625 1.575 1.575 19.6 19.6 0.1
2011-Apr-27 Wed ### ### ### ### 3,312,225 0 ### ### 0.0
2011-Apr-21 Thu ### ### ### ### 29.3 29.3 0.0
2011-Apr-20 Wed 1.59 ### 1.585 ### ### ### 0.0
2011-Apr-19 Tue ### ### 1.585 1.59 27.9 27.9 ###
2011-Apr-18 Mon ### ### ### ### 75.3 75.3 0.0
2011-Apr-15 Fri 1.655 ### ### ### 1,700,250 0 35.2 35.2 0.0
2011-Apr-14 Thu ### ### ### ### 1,119,657 0 81.7 81.7 0.0
2011-Apr-13 Wed ### ### ### ### 69.8 69.8 0.0
2011-Apr-12 Tue 1.7 1.7 ### 1.645 ### ### 0.1
2011-Apr-11 Mon 1.72 1.77 1.7 1.71 ### ### 0.1
2011-Apr-08 Fri 1.72 1.73 ### 1.72 1,276,355 1,104,047 63.6 63.6 0.1
2011-Apr-07 Thu ### ### 1.685 1.685 ### ### ###
2011-Apr-06 Wed 1.745 1.745 ### ### 1,210,044 ### ### ### 0.0
2011-Apr-05 Tue 1.74 1.75 ### 1.75 71.8 71.8 0.1
2011-Apr-04 Mon 1.72 1.755 1.72 1.75 2,935,989 5,101,280 ### ### 0.1
2011-Apr-01 Fri 1.72 1.73 1.71 ### 28.3 28.3 0.0
2011-Mar-31 Thu ### ### ### ### 1,441,824 0 ### ### 0.0
2011-Mar-30 Wed 1.71 1.72 1.7 ### ### ### 0.0
2011-Mar-29 Tue 1.685 1.71 ### 1.7 ### ### ###
2011-Mar-28 Mon ### ### 1.685 1.7 ### ### ###
2011-Mar-25 Fri ### 1.72 1.675 1.7 3,450,429 ### 66.3 66.3 ###
2011-Mar-24 Thu ### ### ### ### 5,264,154 0 83.0 83.0 0.0
2011-Mar-23 Wed 1.58 ### 1.56 ### ### ### 0.0
2011-Mar-22 Tue 1.58 ### 1.54 1.55 2,990,972 2,303,048 ### ### ###
2011-Mar-21 Mon 1.56 ### 1.555 1.57 2,464,171 ### 67.8 67.8 0.1
2011-Mar-18 Fri 1.54 ### 1.54 1.56 ### ### ###
2011-Mar-17 Thu 1.51 ### 1.455 1.51 5,817,975 4,232,576 ### ### 0.1
2011-Mar-16 Wed 1.49 1.545 1.46 1.525 4,906,970 7,372,722 ### ### 0.1
2011-Mar-15 Tue 1.57 ### 1.48 1.485 2,678,573 1,982,144 ### ### ###
2011-Mar-14 Mon ### ### 1.545 1.59 1,914,744 ### ### ### ###
2011-Mar-11 Fri ### ### 1.59 1.625 36.5 36.5 ###
2011-Mar-10 Thu 1.685 1.7 ### ### 37.2 37.2 0.0
2011-Mar-09 Wed 1.72 1.725 ### 1.685 26.7 26.7 ###
2011-Mar-08 Tue 1.7 1.73 ### ### 1,467,177 ### ### ### 0.0
2011-Mar-07 Mon 1.745 1.745 1.71 1.72 ### ### 0.1
2011-Mar-04 Fri 1.75 1.76 1.725 1.745 4,958,355 ### ### ### 0.1
2011-Mar-03 Thu ### 1.74 ### 1.73 ### ### ###
2011-Mar-02 Wed ### ### ### 1.625 2,641,723 0 32.4 32.4 ###
2011-Mar-01 Tue ### ### ### ### ### ### 0.0
2011-Feb-28 Mon 1.645 1.675 1.645 ### ### ### 0.0
2011-Feb-25 Fri ### 1.675 ### ### 18.5 18.5 0.0
2011-Feb-24 Thu 1.71 ### ### ### 14.7 14.7 0.0
2011-Feb-23 Wed 1.745 1.745 ### ### 19.8 19.8 0.0
2011-Feb-22 Tue 1.78 ### 1.725 ### 2,252,224 1,942,543 46.7 46.7 0.0
2011-Feb-21 Mon ### ### 1.775 1.79 31.5 31.5 0.1
2011-Feb-18 Fri 1.81 1.83 1.8 ### 1,946,681 3,533,226 68.9 68.9 0.0
2011-Feb-17 Thu 1.85 1.855 1.83 1.84 3,554,751 6,549,628 31.5 31.5 ###
2011-Feb-16 Wed 1.87 1.875 ### 1.85 2,136,947 2,003,387 27.9 27.9 0.1
2011-Feb-15 Tue 1.86 1.875 1.84 1.87 1,897,987 ### 73.2 73.2 ###
2011-Feb-14 Mon 1.77 ### 1.75 1.86 94.1 94.1 0.1
2011-Feb-11 Fri 1.84 1.885 1.83 1.875 1,744,642 3,240,672 ### ### ###
2011-Feb-10 Thu 1.85 1.86 1.845 1.845 1,350,989 ### 35.0 35.0 ###
2011-Feb-09 Wed 1.85 1.86 1.825 1.85 3,355,977 6,183,387 ### ### 0.1
2011-Feb-08 Tue 1.85 ### 1.84 1.85 1,542,356 ### 71.2 71.2 0.1
2011-Feb-07 Mon 1.86 1.86 1.825 1.845 1,343,384 2,475,185 29.8 29.8 ###
2011-Feb-04 Fri 1.86 1.88 1.845 1.87 ### ### ###
2011-Feb-03 Thu 1.75 1.86 1.75 1.86 4,526,726 8,170,740 ### ### 0.1
2011-Feb-02 Wed 1.72 1.76 1.72 1.745 77.1 77.1 0.1
2011-Feb-01 Tue 1.77 1.78 1.71 ### 11.9 11.9 0.0
2011-Jan-31 Mon 1.8 1.8 1.755 1.78 1,410,986 2,508,027 ### ### 0.1
2011-Jan-28 Fri 1.8 ### 1.77 1.78 39.4 39.4 0.1
2011-Jan-27 Thu ### ### 1.775 ### 1,575,546 ### ### ### 0.0
2011-Jan-25 Tue 1.76 1.81 1.75 1.81 ### ### ###
2011-Jan-24 Mon 1.76 1.775 ### 1.755 ### ### 0.1
2011-Jan-21 Fri 1.77 ### 1.755 ### 43.7 43.7 0.0
2011-Jan-20 Thu 1.775 ### 1.725 1.78 76.2 76.2 0.1
2011-Jan-19 Wed 1.75 1.78 1.74 1.78 77.2 77.2 0.1
2011-Jan-18 Tue 1.72 1.75 ### 1.745 ### ### 0.1
2011-Jan-17 Mon 1.74 1.745 ### 1.72 ### ### 0.1
2011-Jan-14 Fri 1.72 1.745 1.72 1.73 2,674,272 4,633,176 ### ### ###
2011-Jan-13 Thu 1.725 1.745 1.725 ### 2,851,478 ### 63.1 63.1 0.0
2011-Jan-12 Wed 1.725 ### ### 1.72 28.3 28.3 0.1
2011-Jan-11 Tue 1.74 1.75 ### 1.72 ### ### 0.1
2011-Jan-10 Mon 1.77 1.77 1.75 1.75 24.3 24.3 0.1
2011-Jan-07 Fri 1.77 1.78 1.76 ### ### ### 0.0
2011-Jan-06 Thu 1.79 ### 1.76 1.77 26.0 26.0 ###
2011-Jan-05 Wed 1.77 1.78 1.755 1.78 1,512,241 2,672,885 ### ### 0.1
2011-Jan-04 Tue 1.78 1.79 ### 1.775 ### ### ###
2010-Dec-31 Fri 1.77 1.78 1.755 1.77 72.3 72.3 ###
2010-Dec-30 Thu 1.745 1.78 1.745 ### 1,614,144 2,844,928 75.7 75.7 0.0
2010-Dec-29 Wed 1.75 ### 1.73 1.74 840,029 726,625 ### ### 0.1
2010-Dec-24 Fri 1.785 1.785 1.745 1.745 1,194,957 ### ### ### 0.1
2010-Dec-23 Thu ### ### 1.76 1.77 2,442,384 ### ### ### ###
2010-Dec-22 Wed 1.77 1.78 1.755 ### 1,344,426 2,376,272 32.2 32.2 0.0
2010-Dec-21 Tue ### ### ### 1.77 22.8 22.8 ###
2010-Dec-20 Mon 1.78 1.81 1.77 1.775 2,013,584 ### 41.6 41.6 ###
2010-Dec-17 Fri 1.8 ### ### ### 5,056,924 0 ### ### 0.0
2010-Dec-16 Thu 1.78 ### 1.77 ### 3,239,283 ### ### ### 0.0
2010-Dec-15 Wed 1.785 ### 1.76 1.775 ### ### ###
2010-Dec-14 Tue ### 1.83 1.79 1.79 ### ### 0.1
2010-Dec-13 Mon 1.82 1.825 1.8 ### 35.8 35.8 0.0
2010-Dec-10 Fri 1.82 1.825 1.75 ### 3,798,077 ### 24.2 24.2 0.0
2010-Dec-09 Thu 1.81 ### ### 1.825 4,549,688 0 73.5 73.5 ###
2010-Dec-08 Wed 1.8 1.825 1.785 1.8 5,285,023 ### ### ### 0.1
2010-Dec-07 Tue 1.76 ### 1.76 1.83 90.3 90.3 ###
2010-Dec-06 Mon 1.75 1.775 1.745 1.755 2,087,128 3,673,345 69.7 69.7 0.1
2010-Dec-03 Fri 1.7 1.755 ### ### 84.7 84.7 0.0
2010-Dec-02 Thu ### 1.7 ### 1.685 4,092,786 ### ### ### ###
2010-Dec-01 Wed ### ### ### ### 2,066,278 0 68.6 68.6 0.0
2010-Nov-30 Tue ### ### 1.59 ### 73.7 73.7 0.0
2010-Nov-29 Mon ### 1.645 1.59 ### 2,049,782 3,315,522 28.8 28.8 0.0
2010-Nov-26 Fri ### ### ### ### ### ### 0.0
2010-Nov-25 Thu 1.625 1.655 ### ### 2,239,123 1,852,874 ### ### 0.0
2010-Nov-24 Wed ### ### ### ### 2,737,771 0 19.4 19.4 0.0
2010-Nov-23 Tue ### 1.685 ### 1.675 3,969,842 ### ### ### ###
2010-Nov-22 Mon ### ### 1.655 ### 1,503,485 ### ### ### 0.0
2010-Nov-19 Fri 1.7 ### 1.655 ### 1,910,289 ### 21.6 21.6 0.0
2010-Nov-18 Thu 1.675 1.7 1.655 1.685 68.4 68.4 ###
2010-Nov-17 Wed ### 1.7 1.645 ### 87.0 87.0 0.0
2010-Nov-16 Tue 1.73 1.755 ### 1.725 3,468,244 3,043,384 38.3 38.3 ###
2010-Nov-15 Mon 1.79 1.79 ### ### 2,376,058 2,126,571 ### ### 0.0
2010-Nov-12 Fri 1.8 1.81 1.77 1.79 3,892,321 6,967,254 34.1 34.1 0.1
2010-Nov-11 Thu 1.78 1.81 ### ### 4,252,551 3,848,558 ### ### 0.0
2010-Nov-10 Wed ### ### 1.73 1.78 12,109,329 ### 4.8 4.8 0.1
2010-Nov-09 Tue 1.745 1.89 1.73 1.89 20,489,188 ### 95.6 95.6 ###
2010-Nov-08 Mon ### ### ### 1.645 3,690,845 0 80.6 80.6 0.1
2010-Nov-05 Fri 1.585 ### 1.58 ### 3,900,547 ### ### ### 0.0
2010-Nov-04 Thu ### ### 1.53 1.555 78.2 78.2 ###
2010-Nov-03 Wed 1.52 ### 1.51 1.53 ### ### ###
2010-Nov-02 Tue 1.51 ### ### ### 1,768,725 0 71.8 71.8 0.0
2010-Nov-01 Mon 1.51 ### 1.5 1.51 1,882,228 1,411,671 65.3 65.3 0.1
2010-Oct-29 Fri 1.5 1.525 ### ### ### ### 0.0
2010-Oct-28 Thu ### ### ### 1.5 29.0 29.0 0.1
2010-Oct-27 Wed 1.51 1.52 1.5 ### ### ### 0.0
2010-Oct-26 Tue ### 1.545 ### ### ### ### 0.0
2010-Oct-25 Mon 1.51 ### ### 1.53 1,617,678 0 ### ### ###
2010-Oct-22 Fri 1.48 1.51 1.475 1.5 1,366,082 2,038,877 77.4 77.4 0.1
2010-Oct-21 Thu 1.52 1.525 1.48 1.485 16.9 16.9 ###
2010-Oct-20 Wed ### ### 1.5 1.52 1,771,024 ### ### ### 0.1
2010-Oct-19 Tue 1.555 1.57 1.54 1.55 ### ### ###
2010-Oct-18 Mon 1.575 1.585 1.53 ### 2,660,084 4,143,080 ### ### 0.0
2010-Oct-15 Fri 1.545 1.58 ### 1.58 2,845,923 2,248,279 ### ### 0.1
2010-Oct-14 Thu 1.51 1.55 1.5 1.54 2,492,725 ### ### ### ###
2010-Oct-13 Wed 1.5 1.51 1.49 ### 72.5 72.5 0.0
2010-Oct-12 Tue ### 1.52 1.48 1.48 ### ### 0.1
2010-Oct-11 Mon 1.54 1.555 1.51 1.51 3,672,645 5,628,328 19.4 19.4 0.1
2010-Oct-08 Fri 1.51 ### 1.51 1.53 967,946 ### 74.8 74.8 ###
2010-Oct-07 Thu ### 1.54 1.5 1.52 3,464,858 5,266,584 67.6 67.6 0.1
2010-Oct-06 Wed 1.545 1.55 ### ### 3,084,957 2,390,841 15.0 15.0 0.0
2010-Oct-05 Tue 1.54 1.545 ### 1.53 ### ### ###
2010-Oct-04 Mon 1.56 ### 1.545 1.55 ### ### ###
2010-Oct-01 Fri 1.56 1.57 ### 1.55 2,020,859 1,586,374 ### ### ###
2010-Sep-30 Thu ### ### 1.55 1.55 2,607,556 2,020,855 15.1 15.1 ###
2010-Sep-29 Wed ### ### 1.585 ### 1,361,529 ### ### ### 0.0
2010-Sep-28 Tue 1.59 ### 1.575 1.59 ### ### ###
2010-Sep-27 Mon ### ### 1.58 1.58 1,642,670 ### 16.5 16.5 0.1
2010-Sep-24 Fri ### ### 1.575 1.585 1,440,075 1,134,059 ### ### ###
2010-Sep-23 Thu ### 1.625 ### ### 1,424,355 1,157,288 30.4 30.4 0.0
2010-Sep-22 Wed ### ### ### ### ### ### 0.0
2010-Sep-21 Tue ### 1.625 1.585 1.585 22.4 22.4 ###
2010-Sep-20 Mon 1.625 1.625 1.59 ### 2,070,843 3,328,880 19.8 19.8 0.0
2010-Sep-17 Fri ### 1.645 ### ### 2,420,475 1,990,840 66.3 66.3 0.0
2010-Sep-16 Thu ### 1.675 ### ### 21.6 21.6 0.0
2010-Sep-15 Wed 1.685 1.685 ### ### ### ### 0.0
2010-Sep-14 Tue 1.675 1.685 1.655 1.685 71.9 71.9 ###
2010-Sep-13 Mon ### ### ### ### 2,161,341 0 ### ### 0.0
2010-Sep-10 Fri 1.7 1.71 ### ### 2,017,952 1,725,348 ### ### 0.0
2010-Sep-09 Thu 1.645 1.685 1.625 1.675 80.1 80.1 ###
2010-Sep-08 Wed ### 1.655 ### ### 2,916,041 2,413,023 77.5 77.5 0.0
2010-Sep-07 Tue ### ### ### ### 1,535,075 0 70.9 70.9 0.0
2010-Sep-06 Mon ### ### ### ### ### ### 0.0
2010-Sep-03 Fri ### ### ### 1.625 24.1 24.1 ###
2010-Sep-02 Thu ### ### ### ### 881,957 0 71.8 71.8 0.0
2010-Sep-01 Wed 1.57 ### 1.57 1.58 2,524,683 1,981,876 63.8 63.8 0.1
2010-Aug-31 Tue 1.575 ### 1.56 1.56 2,111,083 1,646,644 ### ### ###
2010-Aug-30 Mon 1.58 ### ### ### 2,933,544 0 76.5 76.5 0.0
2010-Aug-27 Fri 1.55 1.575 1.545 1.55 1,605,253 ### ### ### ###
2010-Aug-26 Thu 1.575 ### 1.545 1.57 4,611,858 ### 29.7 29.7 0.1
2010-Aug-25 Wed 1.52 ### 1.52 1.575 ### ### 0.1
2010-Aug-24 Tue ### ### 1.475 ### 6,391,852 ### 4.5 4.5 0.0
2010-Aug-23 Mon ### ### ### ### 1,832,080 0 83.1 83.1 0.0
2010-Aug-20 Fri ### ### ### ### 3,040,476 0 ### ### 0.0
2010-Aug-19 Thu 1.675 ### ### ### 1,955,688 0 73.1 73.1 0.0
2010-Aug-18 Wed ### ### ### ### 2,583,922 0 78.2 78.2 0.0
2010-Aug-17 Tue ### ### ### ### 70.9 70.9 0.0
2010-Aug-16 Mon ### ### ### ### ### ### 0.0
2010-Aug-13 Fri ### 1.675 ### ### 2,088,228 ### ### ### 0.0
2010-Aug-12 Thu ### ### ### ### 21.4 21.4 0.0
2010-Aug-11 Wed ### 1.71 1.685 ### 4,971,155 ### ### ### 0.0
2010-Aug-10 Tue 1.72 1.725 ### ### ### ### 0.0
2010-Aug-09 Mon 1.7 1.725 1.7 ### 2,094,981 3,587,654 ### ### 0.0
2010-Aug-06 Fri 1.7 1.725 ### 1.7 1,608,385 ### 66.6 66.6 ###
2010-Aug-05 Thu 1.73 1.76 1.7 1.7 16.1 16.1 ###
2010-Aug-04 Wed ### 1.745 ### 1.71 91.5 91.5 0.1
2010-Aug-03 Tue 1.58 ### 1.58 ### 4,313,424 ### ### ### 0.0
2010-Aug-02 Mon 1.55 1.57 ### 1.555 3,116,972 2,446,823 65.2 65.2 ###
2010-Jul-30 Fri ### 1.655 ### 1.56 5,787,641 4,789,272 5.4 5.4 ###
2010-Jul-29 Thu ### 1.645 ### ### 75.5 75.5 0.0
2010-Jul-28 Wed ### ### ### 1.625 27.0 27.0 ###
2010-Jul-27 Tue ### 1.645 ### ### ### ### 0.0
2010-Jul-26 Mon 1.585 ### 1.585 ### ### ### 0.0
2010-Jul-23 Fri 1.525 1.57 1.525 ### 84.7 84.7 0.0
2010-Jul-22 Thu ### 1.525 1.48 1.5 6,398,726 9,614,085 74.2 74.2 0.1
2010-Jul-21 Wed 1.575 1.59 ### 1.51 ### ### 0.1
2010-Jul-20 Tue ### ### 1.555 1.57 3,443,722 ### ### ### 0.1
2010-Jul-19 Mon ### ### ### ### 3,330,540 0 ### ### 0.0
2010-Jul-16 Fri ### 1.685 1.655 1.685 79.8 79.8 ###
2010-Jul-15 Thu ### 1.7 1.655 ### ### ### 0.0
2010-Jul-14 Wed ### ### ### 1.675 1,736,744 0 78.2 78.2 ###
2010-Jul-13 Tue ### ### 1.625 ### ### ### 0.0
2010-Jul-12 Mon ### ### ### 1.675 ### ### ###
2010-Jul-09 Fri ### 1.675 ### ### 4,756,472 3,983,545 ### ### 0.0
2010-Jul-08 Thu ### ### ### 1.645 71.8 71.8 0.1
2010-Jul-07 Wed ### ### 1.575 1.59 3,696,027 2,910,621 ### ### ###
2010-Jul-06 Tue ### 1.675 ### ### 5,870,940 ### 80.9 80.9 0.0
2010-Jul-05 Mon 1.72 1.73 ### ### 6,610,275 5,717,887 ### ### 0.0
2010-Jul-02 Fri ### ### 1.725 ### 2,474,952 2,134,646 70.8 70.8 0.0
2010-Jul-01 Thu 1.77 1.8 ### 1.71 9.9 9.9 0.1
2010-Jun-30 Wed 1.75 1.775 1.72 1.775 5,763,643 ### ### ### ###
2010-Jun-29 Tue ### ### 1.79 ### 25.7 25.7 0.0
2010-Jun-28 Mon 1.85 1.885 1.81 1.84 4,806,870 ### 42.5 42.5 ###
2010-Jun-25 Fri 1.85 1.86 ### ### 5,996,375 5,576,628 ### ### 0.0
2010-Jun-24 Thu 1.975 ### ### 1.875 9,175,987 0 7.3 7.3 ###
2010-Jun-23 Wed ### ### ### ### 3,128,621 0 ### ### 0.0
2010-Jun-22 Tue ### ### ### ### 34.0 34.0 0.0
2010-Jun-21 Mon ### ### ### ### 2,803,986 0 20.3 20.3 0.0
2010-Jun-18 Fri ### ### ### ### ### ### 0.0
2010-Jun-17 Thu ### ### ### ### ### ### 0.0
2010-Jun-16 Wed ### ### ### ### 6,258,977 0 ### ### 0.0
2010-Jun-15 Tue ### ### ### ### 3,652,172 0 ### ### 0.0
2010-Jun-11 Fri ### ### ### ### 23.2 23.2 0.0
2010-Jun-10 Thu ### ### ### ### 4,309,676 0 69.6 69.6 0.0
2010-Jun-09 Wed ### ### 2 ### 19.7 19.7 0.0
2010-Jun-08 Tue ### ### ### ### ### ### 0.0
2010-Jun-07 Mon ### ### ### ### ### ### 0.0
2010-Jun-04 Fri ### ### ### ### ### ### 0.0
2010-Jun-03 Thu ### ### ### ### 2,964,675 0 ### ### 0.0
2010-Jun-02 Wed ### ### 1.985 2 ### ### 0.1
2010-Jun-01 Tue ### ### ### ### ### ### 0.0
2010-May-31 Mon ### ### ### ### 2,327,341 0 ### ### 0.0
2010-May-28 Fri ### ### ### ### 71.8 71.8 0.0
2010-May-27 Thu ### ### 2 ### ### ### 0.0
2010-May-26 Wed ### ### 2 2 3,961,740 3,961,740 11.8 11.8 0.1
2010-May-25 Tue ### ### ### ### 26.1 26.1 0.0
2010-May-24 Mon ### ### ### ### 1,729,177 0 70.5 70.5 0.0
2010-May-21 Fri ### ### ### ### 3,478,051 0 75.6 75.6 0.0
2010-May-20 Thu ### ### ### ### ### ### 0.0
2010-May-19 Wed ### 2.2 ### ### 2,612,577 ### 88.0 88.0 0.0
2010-May-18 Tue 2.2 2.24 ### ### 4,579,345 ### ### ### 0.0
2010-May-17 Mon 2.26 2.27 ### ### 21.3 21.3 0.0
2010-May-14 Fri ### ### 2.28 ### ### ### 0.0
2010-May-13 Thu ### ### ### ### 18.5 18.5 0.0
2010-May-12 Wed ### 2.42 2.29 ### ### ### 0.0
2010-May-11 Tue 2.44 2.45 ### ### 33.1 33.1 0.0
2010-May-10 Mon ### 2.4 ### 2.4 3,034,446 ### ### ### ###
2010-May-07 Fri 2.25 ### 2.21 ### 3,555,442 ### 70.0 70.0 0.0
2010-May-06 Thu ### ### 2.29 ### ### ### 0.0
2010-May-05 Wed ### ### 2.24 ### 76.8 76.8 0.0
2010-May-04 Tue 2.46 2.46 ### ### 4,154,045 5,109,475 ### ### 0.0
2010-May-03 Mon 2.49 2.5 2.42 2.42 20.0 20.0 0.2
2010-Apr-30 Fri 2.5 2.52 2.47 2.47 4,139,756 ### ### ### ###
2010-Apr-29 Thu 2.5 2.5 2.42 2.42 19.2 19.2 0.2
2010-Apr-28 Wed 2.52 2.53 2.48 2.5 4,229,246 ### 27.9 27.9 0.2
2010-Apr-27 Tue 2.57 ### 2.56 2.56 3,118,429 3,991,589 36.5 36.5 0.2
2010-Apr-23 Fri ### ### 2.56 2.58 2,320,855 ### ### ### 0.2
2010-Apr-22 Thu ### ### 2.58 2.59 3,280,480 ### ### ### 0.2
2010-Apr-21 Wed ### ### ### ### 2,112,056 0 19.3 19.3 0.0
2010-Apr-20 Tue ### ### ### ### 73.0 73.0 0.0
2010-Apr-19 Mon 2.58 ### 2.55 2.59 6,226,224 ### ### ### 0.2
2010-Apr-16 Fri ### ### ### ### 78.4 78.4 0.0
2010-Apr-15 Thu 2.85 2.87 2.78 2.79 20.3 20.3 ###
2010-Apr-14 Wed 2.79 2.85 2.78 2.84 2,598,349 7,314,352 ### ### 0.2
2010-Apr-13 Tue 2.82 2.85 2.74 2.75 22.3 22.3 ###
2010-Apr-12 Mon 2.82 2.85 2.8 2.82 2,234,845 ### 67.6 67.6 ###
2010-Apr-09 Fri 2.76 2.84 2.76 2.82 80.9 80.9 ###
2010-Apr-08 Thu 2.82 2.84 2.74 2.74 3,127,389 ### 13.5 13.5 0.2
2010-Apr-07 Wed 2.86 2.89 2.78 2.83 24.0 24.0 0.2
2010-Apr-06 Tue 2.77 2.84 2.77 2.84 2,850,140 7,994,642 84.5 84.5 0.2
2010-Apr-01 Thu 2.72 2.74 2.7 2.72 63.3 63.3 0.2
2010-Mar-31 Wed 2.74 2.75 2.71 2.72 31.4 31.4 0.2
2010-Mar-30 Tue 2.74 2.76 2.71 2.73 ### ### ###
2010-Mar-29 Mon 2.72 2.73 2.7 2.72 1,864,950 ### 0.2
2010-Mar-26 Fri 2.71 2.72 ### 2.71 ### ### ###
2010-Mar-25 Thu 2.7 2.73 ### 2.73 80.1 80.1 ###
2010-Mar-24 Wed ### 2.71 ### 2.7 2,146,354 ### ### ### 0.2
2010-Mar-23 Tue ### 2.7 ### ### 1,746,045 ### ### ### 0.0
2010-Mar-22 Mon ### ### ### ### 1,376,244 0 ### ### 0.0
2010-Mar-19 Fri 2.7 2.71 ### ### 1,721,072 2,332,052 ### ### 0.0
2010-Mar-18 Thu ### 2.74 ### 2.73 3,333,659 ### 82.3 82.3 ###
2010-Mar-17 Wed ### ### ### ### 4,962,244 0 ### ### 0.0
2010-Mar-16 Tue ### ### ### ### 6,130,223 0 17.5 17.5 0.0
2010-Mar-15 Mon 2.7 2.75 2.7 2.71 1,780,387 4,851,554 ### ### ###
2010-Mar-12 Fri 2.71 2.72 2.7 2.72 3,503,328 ### 71.5 71.5 0.2
2010-Mar-11 Thu 2.7 2.74 ### 2.71 ### ### ###
2010-Mar-10 Wed 2.71 2.72 ### 2.7 ### ### 0.2
2010-Mar-09 Tue 2.7 2.75 2.7 2.72 ### ### 0.2
2010-Mar-08 Mon 2.7 2.72 ### 2.7 3,987,580 ### 71.3 71.3 0.2
2010-Mar-05 Fri 2.57 ### 2.57 ### ### ### 0.0
2010-Mar-04 Thu 2.58 2.59 2.55 2.55 1,998,148 5,135,240 24.7 24.7 0.2
2010-Mar-03 Wed 2.59 ### 2.56 2.56 2,084,474 2,668,126 23.5 23.5 0.2
2010-Mar-02 Tue ### ### 2.56 2.58 2,312,622 2,960,156 ### ### 0.2
2010-Mar-01 Mon 2.55 ### 2.54 ### ### ### 0.0
2010-Feb-26 Fri 2.58 2.59 2.5 2.52 19.8 19.8 ###
2010-Feb-25 Thu ### ### 2.57 2.59 ### ### 0.2
2010-Feb-24 Wed ### ### ### ### 2,441,286 0 ### ### 0.0
2010-Feb-23 Tue ### ### ### ### 26.8 26.8 0.0
2010-Feb-22 Mon ### ### ### ### 27.3 27.3 0.0
2010-Feb-19 Fri ### 2.7 ### ### 1,986,044 2,681,159 29.1 29.1 0.0
2010-Feb-18 Thu 2.7 2.7 ### ### ### ### 0.0
2010-Feb-17 Wed ### 2.71 ### ### 2,143,954 2,905,057 ### ### 0.0
2010-Feb-16 Tue ### ### ### ### ### ### 0.0
2010-Feb-15 Mon ### ### ### ### 1,351,386 0 25.7 25.7 0.0
2010-Feb-12 Fri 2.71 2.75 ### 2.7 2,506,578 3,446,544 30.6 30.6 0.2
2010-Feb-11 Thu ### 2.76 ### 2.7 2,732,222 ### 68.2 68.2 0.2
2010-Feb-10 Wed ### 2.73 ### ### ### ### 0.0
2010-Feb-09 Tue ### ### ### ### 2,185,240 0 ### ### 0.0
2010-Feb-08 Mon ### 2.74 ### ### 27.8 27.8 0.0
2010-Feb-05 Fri 2.7 2.73 ### ### 3,734,222 ### 34.8 34.8 0.0
2010-Feb-04 Thu 2.87 2.89 2.79 2.86 ### ### 0.2
2010-Feb-03 Wed 2.79 2.89 2.77 2.85 84.7 84.7 ###
2010-Feb-02 Tue ### 2.74 ### 2.71 2,888,289 3,956,955 74.1 74.1 ###
2010-Feb-01 Mon 2.57 2.72 2.55 2.57 3,294,457 ### ### ### ###
2010-Jan-29 Fri 2.73 2.75 2.51 ### ### ### 0.0
2010-Jan-28 Thu 2.79 2.8 2.73 2.76 27.9 27.9 0.2
2010-Jan-27 Wed 2.82 2.84 2.74 2.76 3,142,884 8,768,646 32.9 32.9 0.2
2010-Jan-25 Mon 2.78 2.85 2.78 2.82 1,353,977 3,811,445 72.9 72.9 ###
2010-Jan-22 Fri 2.82 2.86 2.7 2.83 66.2 66.2 0.2
2010-Jan-21 Thu ### ### ### ### 6,171,087 0 8.8 8.8 0.0
2010-Jan-20 Wed ### ### ### ### 89.9 89.9 0.0
2010-Jan-19 Tue ### ### ### ### ### ### 0.0
2010-Jan-18 Mon ### ### ### ### ### ### 0.0
2010-Jan-15 Fri ### ### ### ### ### ### 0.0
2010-Jan-14 Thu ### ### ### ### 90.1 90.1 0.0
2010-Jan-13 Wed 3 ### ### ### 2,078,720 0 ### ### 0.0
2010-Jan-12 Tue ### ### ### ### 79.0 79.0 0.0
2010-Jan-11 Mon ### ### ### ### 1,563,143 0 17.3 17.3 0.0
2010-Jan-08 Fri ### ### ### ### ### ### 0.0
2010-Jan-07 Thu ### ### ### 3 3,586,947 0 11.3 11.3 0.2
2010-Jan-06 Wed ### ### ### ### 79.4 79.4 0.0
2010-Jan-05 Tue ### ### ### ### 83.6 83.6 0.0
2010-Jan-04 Mon 2.8 ### 2.8 ### ### ### 0.0
2009-Dec-31 Thu 2.75 2.82 2.75 2.8 ### ### 0.2
2009-Dec-30 Wed 2.76 2.79 2.74 2.74 1,008,870 2,789,525 25.6 25.6 0.2
2009-Dec-29 Tue 2.74 2.78 2.73 2.75 ### ### ###
2009-Dec-24 Thu 2.72 2.74 2.7 2.73 ### ### ###
2009-Dec-23 Wed 2.71 2.73 ### 2.71 1,068,374 ### 62.4 62.4 ###
2009-Dec-22 Tue ### ### ### ### 1,155,022 0 ### ### 0.0
2009-Dec-21 Mon 2.72 2.75 ### ### 2,461,952 3,385,184 ### ### 0.0
2009-Dec-18 Fri 2.7 2.77 ### 2.75 80.1 80.1 ###
2009-Dec-17 Thu 2.78 2.79 2.72 2.72 3,259,176 8,979,029 16.1 16.1 0.2
2009-Dec-16 Wed 2.76 2.8 2.74 2.74 1,491,780 ### 31.9 31.9 0.2
2009-Dec-15 Tue 2.75 2.82 2.74 2.79 4,060,047 ### ### ### ###
2009-Dec-14 Mon 2.72 2.73 ### 2.73 74.0 74.0 ###
2009-Dec-11 Fri ### 2.73 ### 2.71 2,319,170 ### ### ### ###
2009-Dec-10 Thu ### 2.71 2.57 ### 2,804,354 ### ### ### 0.0
2009-Dec-09 Wed 2.7 2.72 ### ### 1,582,054 ### 28.8 28.8 0.0
2009-Dec-08 Tue 2.77 2.77 2.72 2.73 27.9 27.9 ###
2009-Dec-07 Mon 2.75 2.79 2.74 2.78 83.6 83.6 0.2
2009-Dec-04 Fri 2.78 2.78 2.71 2.73 22.3 22.3 ###
2009-Dec-03 Thu 2.75 2.8 2.72 2.79 3,352,789 ### ### ### ###
2009-Dec-02 Wed 2.7 2.75 ### 2.74 1,907,586 ### 79.0 79.0 0.2
2009-Dec-01 Tue ### 2.71 ### ### ### ### 0.0
2009-Nov-30 Mon ### 2.73 ### ### 2,356,923 ### 65.3 65.3 0.0
2009-Nov-27 Fri 2.75 2.75 ### ### 3,900,650 ### ### ### 0.0
2009-Nov-26 Thu 2.8 2.83 2.75 2.76 ### ### 0.2
2009-Nov-25 Wed 2.78 2.8 2.75 2.76 2,489,489 ### 30.4 30.4 0.2
2009-Nov-24 Tue 2.83 2.83 2.78 2.79 ### ### ###
2009-Nov-23 Mon 2.83 2.83 2.79 2.81 ### ### ###
2009-Nov-20 Fri 2.78 2.83 2.76 2.83 83.8 83.8 0.2
2009-Nov-19 Thu 2.78 2.82 2.78 2.8 ### ### 0.2
2009-Nov-18 Wed 2.8 2.8 2.72 2.77 ### ### 0.2
2009-Nov-17 Tue 2.83 2.84 2.78 2.81 ### ### ###
2009-Nov-16 Mon 2.78 2.81 2.76 2.81 1,792,948 ### ### ### ###
2009-Nov-13 Fri 2.75 2.76 2.71 2.75 66.6 66.6 ###
2009-Nov-12 Thu 2.76 2.81 2.74 2.76 74.2 74.2 0.2
2009-Nov-11 Wed 2.7 2.76 ### 2.73 4,094,824 5,650,857 ### ### ###
2009-Nov-10 Tue ### 2.71 ### 2.7 3,196,378 ### ### ### 0.2
2009-Nov-09 Mon ### 2.7 ### ### ### ### 0.0
2009-Nov-06 Fri ### 2.7 ### ### 2,472,520 ### ### ### 0.0
2009-Nov-05 Thu ### 2.7 ### ### 2,212,181 2,986,444 ### ### 0.0
2009-Nov-04 Wed ### ### 2.58 ### 1,809,056 2,333,682 73.1 73.1 0.0
2009-Nov-03 Tue ### ### ### ### 3,710,371 0 ### ### 0.0
2009-Nov-02 Mon 2.55 ### 2.51 2.58 ### ### 0.2
2009-Oct-30 Fri ### ### 2.57 ### ### ### 0.0
2009-Oct-29 Thu ### ### 2.56 2.59 3,833,959 ### ### ### 0.2
2009-Oct-28 Wed ### 2.72 ### 2.71 5,634,671 7,663,152 ### ### ###
2009-Oct-27 Tue 2.74 2.75 ### ### 4,687,445 ### ### ### 0.0
2009-Oct-26 Mon 2.77 2.78 2.75 2.77 2,747,684 7,597,346 70.3 70.3 0.2
2009-Oct-23 Fri 2.86 2.86 2.78 2.79 3,709,156 ### 17.2 17.2 ###
2009-Oct-22 Thu 2.76 2.87 2.73 2.84 8,552,640 ### ### ### 0.2
2009-Oct-21 Wed 2.75 2.78 2.71 2.75 67.4 67.4 ###
2009-Oct-20 Tue 2.82 2.82 2.73 2.74 3,712,747 10,302,872 ### ### 0.2
2009-Oct-19 Mon 2.79 2.81 2.74 2.8 3,273,086 ### 73.7 73.7 0.2
2009-Oct-16 Fri 2.74 2.83 2.71 2.8 6,211,155 ### 83.5 83.5 0.2
2009-Oct-15 Thu 2.73 2.75 ### 2.72 ### ### 0.2
2009-Oct-14 Wed 2.74 2.79 2.72 2.77 4,374,551 12,051,888 68.2 68.2 0.2
2009-Oct-13 Tue ### 2.74 ### 2.74 ### ### 0.2
2009-Oct-12 Mon ### ### ### ### 78.4 78.4 0.0
2009-Oct-09 Fri ### ### 2.59 ### 2,778,575 3,598,254 ### ### 0.0
2009-Oct-08 Thu ### ### 2.59 ### 3,328,655 ### ### ### 0.0
2009-Oct-07 Wed ### ### ### ### 64.1 64.1 0.0
2009-Oct-06 Tue ### ### 2.58 ### 74.7 74.7 0.0
2009-Oct-05 Mon ### ### 2.53 2.58 32.1 32.1 0.2
2009-Oct-02 Fri ### ### ### ### ### ### 0.0
2009-Oct-01 Thu 2.74 2.76 2.7 2.71 31.7 31.7 ###
2009-Sep-30 Wed 2.74 2.74 ### 2.72 ### ### 0.2
2009-Sep-29 Tue 2.73 2.74 ### 2.71 32.8 32.8 ###
2009-Sep-28 Mon 2.75 2.77 ### 2.7 3,342,345 4,629,147 28.4 28.4 0.2
2009-Sep-25 Fri 2.73 2.79 ### 2.75 ### ### ###
2009-Sep-24 Thu ### 2.79 ### 2.76 5,048,647 ### ### ### 0.2
2009-Sep-23 Wed 2.71 2.74 ### 2.7 4,141,149 5,673,374 31.3 31.3 0.2
2009-Sep-22 Tue ### 2.73 ### ### 78.7 78.7 0.0
2009-Sep-21 Mon 2.58 ### 2.57 ### 86.3 86.3 0.0
2009-Sep-18 Fri ### ### 2.56 2.56 4,885,855 ### ### ### 0.2
2009-Sep-17 Thu 2.57 ### 2.56 ### ### ### 0.0
2009-Sep-16 Wed 2.53 2.56 2.52 2.54 62.6 62.6 ###
2009-Sep-15 Tue 2.45 2.52 2.45 2.51 83.4 83.4 ###
2009-Sep-14 Mon 2.47 2.48 2.41 2.44 4,028,370 ### 35.7 35.7 0.2
2009-Sep-11 Fri 2.46 2.5 2.46 2.49 73.3 73.3 0.2
2009-Sep-10 Thu 2.42 2.46 2.42 2.45 6,197,048 ### 71.4 71.4 0.2
2009-Sep-09 Wed 2.46 2.47 2.41 2.41 ### ### 0.2
2009-Sep-08 Tue 2.45 2.47 2.43 2.44 3,350,978 ### ### ### 0.2
2009-Sep-07 Mon 2.45 2.5 2.45 2.46 70.3 70.3 0.2
2009-Sep-04 Fri 2.46 2.49 2.45 2.45 32.3 32.3 0.2
2009-Sep-03 Thu 2.45 2.47 2.45 2.45 62.0 62.0 0.2
2009-Sep-02 Wed 2.47 2.5 2.43 2.47 2,940,689 ### ### ### ###
2009-Sep-01 Tue 2.55 2.55 2.5 2.52 28.6 28.6 ###
2009-Aug-31 Mon 2.57 ### 2.56 2.58 1,553,283 ### ### ### 0.2
2009-Aug-28 Fri 2.57 2.58 2.55 2.58 1,716,656 4,403,222 65.2 65.2 0.2
2009-Aug-27 Thu ### ### 2.55 2.56 2,976,373 3,794,875 ### ### 0.2
2009-Aug-26 Wed 2.55 ### 2.54 ### 4,428,856 5,624,647 ### ### 0.0
2009-Aug-25 Tue 2.56 2.57 2.51 2.52 3,919,827 ### ### ### ###
2009-Aug-24 Mon 2.4 ### ### ### 6,493,353 0 ### ### 0.0
2009-Aug-21 Fri 2.41 2.41 ### ### 4,691,782 ### ### ### 0.0
2009-Aug-20 Thu 2.47 2.48 ### ### 4,491,683 5,569,686 17.4 17.4 0.0
2009-Aug-19 Wed 2.47 2.49 2.4 2.41 3,908,383 ### ### ### 0.2
2009-Aug-18 Tue 2.47 2.48 2.42 2.42 3,275,423 8,024,786 22.6 22.6 0.2
2009-Aug-17 Mon 2.56 2.57 2.49 2.49 2,954,375 ### 22.8 22.8 0.2
2009-Aug-14 Fri ### ### 2.54 2.56 3,940,879 ### 22.5 22.5 0.2
2009-Aug-13 Thu 2.53 2.59 2.51 2.59 ### ### 0.2
2009-Aug-12 Wed 2.51 2.53 2.49 2.49 ### ### 0.2
2009-Aug-11 Tue 2.49 2.55 2.48 2.54 ### ### ###
2009-Aug-10 Mon 2.56 2.57 2.47 2.48 ### ### 0.2
2009-Aug-07 Fri 2.56 2.58 2.51 2.51 2,338,874 ### 21.2 21.2 ###
2009-Aug-06 Thu ### ### 2.53 2.54 3,422,325 4,329,241 ### ### ###
2009-Aug-05 Wed 2.73 2.74 2.58 ### 13.0 13.0 0.0
2009-Aug-04 Tue 2.73 2.78 ### ### 5,939,340 8,255,682 ### ### 0.0
2009-Aug-03 Mon ### 2.7 ### ### 66.6 66.6 0.0
2009-Jul-31 Fri 2.7 2.71 ### ### 25.3 25.3 0.0
2009-Jul-30 Thu 2.72 2.73 ### ### 4,955,787 6,764,649 ### ### 0.0
2009-Jul-29 Wed 2.82 2.83 2.72 2.76 3,699,845 ### ### ### 0.2
2009-Jul-28 Tue 2.81 2.88 2.79 2.87 2,353,975 ### ### ### ###
2009-Jul-27 Mon 2.81 2.83 2.77 2.77 2,080,454 5,825,271 ### ### 0.2
2009-Jul-24 Fri 2.78 2.83 2.77 2.77 1,688,676 ### ### ### 0.2
2009-Jul-23 Thu 2.7 2.76 ### 2.76 5,415,884 ### ### ### 0.2
2009-Jul-22 Wed ### 2.75 ### ### 1,772,470 2,437,146 ### ### 0.0
2009-Jul-21 Tue 2.75 2.78 ### ### 1,359,654 ### 18.8 18.8 0.0
2009-Jul-20 Mon 2.72 2.75 ### 2.74 70.9 70.9 0.2
2009-Jul-17 Fri ### 2.72 ### 2.7 ### ### 0.2
2009-Jul-16 Thu ### ### ### ### 2,628,485 0 ### ### 0.0
2009-Jul-15 Wed 2.51 2.58 2.5 2.58 2,056,228 ### ### ### 0.2
2009-Jul-14 Tue 2.4 2.48 ### 2.46 3,330,575 ### 81.8 81.8 0.2
2009-Jul-13 Mon 2.46 2.47 ### ### ### ### 0.0
2009-Jul-10 Fri 2.47 2.54 2.41 2.45 ### ### 0.2
2009-Jul-09 Thu ### 2.49 ### 2.46 ### ### 0.2
2009-Jul-08 Wed 2.44 2.46 ### ### 1,533,855 1,886,641 ### ### 0.0
2009-Jul-07 Tue ### 2.49 ### 2.47 3,191,773 3,973,757 91.0 91.0 ###
2009-Jul-06 Mon 2.42 2.43 ### ### ### ### 0.0
2009-Jul-03 Fri 2.45 2.51 2.41 2.42 ### ### 0.2
2009-Jul-02 Thu 2.58 ### 2.48 2.48 1,824,850 ### 10.7 10.7 0.2
2009-Jul-01 Wed 2.57 ### 2.56 2.57 2,532,929 3,242,149 71.7 71.7 ###
2009-Jun-30 Tue 2.59 ### 2.54 2.57 1,870,970 ### 31.6 31.6 ###
2009-Jun-29 Mon 2.55 2.56 2.51 2.53 1,803,988 ### ### ### ###
2009-Jun-26 Fri 2.46 2.58 2.45 2.57 ### ### ###
2009-Jun-25 Thu 2.4 2.42 ### ### 2,278,782 2,757,326 ### ### 0.0
2009-Jun-24 Wed 2.47 2.49 ### 2.4 2,123,957 2,644,326 ### ### ###
2009-Jun-23 Tue 2.44 2.47 ### 2.42 ### ### 0.2
2009-Jun-22 Mon 2.53 2.54 2.46 2.5 ### ### 0.2
2009-Jun-19 Fri 2.58 ### 2.51 2.56 2,323,742 ### 34.5 34.5 0.2
2009-Jun-18 Thu ### ### 2.55 2.57 3,487,155 4,446,122 20.3 20.3 ###
2009-Jun-17 Wed ### ### 2.56 ### ### ### 0.0
2009-Jun-16 Tue ### ### ### ### 38.6 38.6 0.0
2009-Jun-15 Mon 2.75 2.78 ### ### 3,312,450 ### 22.9 22.9 0.0
2009-Jun-12 Fri 2.74 2.78 2.72 2.76 ### ### 0.2
2009-Jun-11 Thu 2.77 2.77 ### ### 15.4 15.4 0.0
2009-Jun-10 Wed 2.76 2.81 2.73 2.76 3,125,041 ### ### ### 0.2
2009-Jun-09 Tue 2.85 2.85 ### 2.71 3,610,385 ### ### ### ###
2009-Jun-05 Fri 2.88 ### 2.83 2.87 2,964,176 ### ### ### ###
2009-Jun-04 Thu 2.8 2.87 2.79 2.85 1,776,289 ### 82.5 82.5 ###
2009-Jun-03 Wed ### ### 2.79 2.81 ### ### ###
2009-Jun-02 Tue ### ### ### ### 3,048,773 0 78.9 78.9 0.0
2009-Jun-01 Mon ### ### 2.82 ### 61.6 61.6 0.0
2009-May-29 Fri 2.82 2.89 2.81 2.89 2,139,122 ### ### ### ###
2009-May-28 Thu 2.8 ### 2.76 2.88 ### ### 0.2
2009-May-27 Wed 2.81 2.84 2.77 2.81 ### ### ###
2009-May-26 Tue 2.79 2.81 2.73 2.75 1,986,983 5,503,942 22.8 22.8 ###
2009-May-25 Mon 2.87 ### 2.78 2.78 ### ### 0.2
2009-May-22 Fri 2.88 ### 2.77 2.8 18.3 18.3 0.2
2009-May-21 Thu 2.85 ### 2.83 ### 3,885,844 ### 87.1 87.1 0.0
2009-May-20 Wed 2.72 2.81 2.7 2.81 1,767,453 ### 88.0 88.0 ###
2009-May-19 Tue 2.72 2.74 ### ### 23.2 23.2 0.0
2009-May-18 Mon 2.75 2.77 ### ### 2,172,772 3,009,289 14.7 14.7 0.0
2009-May-15 Fri 2.79 2.83 2.75 2.77 ### ### 0.2
2009-May-14 Thu 2.8 2.84 2.78 2.8 81.3 81.3 0.2
2009-May-13 Wed 2.85 2.88 2.81 2.85 70.4 70.4 ###
2009-May-12 Tue 2.83 2.88 2.79 2.85 ### ### ###
2009-May-11 Mon 2.85 2.89 2.77 2.83 ### ### 0.2
2009-May-08 Fri 2.8 2.8 2.71 2.79 2,130,829 ### 26.9 26.9 ###
2009-May-07 Thu 2.76 2.85 2.73 2.77 62.0 62.0 0.2
2009-May-06 Wed 2.76 2.77 ### ### 2,807,359 ### ### ### 0.0
2009-May-05 Tue ### 2.77 ### 2.76 ### ### 0.2
2009-May-04 Mon 2.48 2.58 2.47 2.58 1,856,271 4,687,084 ### ### 0.2
2009-May-01 Fri 2.4 2.49 2.4 2.46 1,272,522 ### ### ### 0.2
2009-Apr-30 Thu ### 2.47 ### 2.44 87.2 87.2 0.2
2009-Apr-29 Wed 2.24 ### 2.21 2.28 1,246,678 1,377,579 ### ### 0.2
2009-Apr-28 Tue 2.2 2.26 ### 2.24 1,534,023 1,733,445 78.4 78.4 ###
2009-Apr-27 Mon ### ### ### 2.23 ### ### ###
2009-Apr-24 Fri 2.29 ### 2.27 2.27 ### ### 0.2
2009-Apr-23 Thu ### ### 2.24 2.27 1,368,476 ### 24.5 24.5 0.2
2009-Apr-22 Wed ### ### 2.28 2.28 15.0 15.0 0.2
2009-Apr-21 Tue 2.4 2.4 ### ### 1,450,320 1,740,384 ### ### 0.0
2009-Apr-20 Mon 2.46 2.49 2.42 2.43 889,584 2,183,928 29.2 29.2 ###
2009-Apr-17 Fri 2.53 2.54 2.46 2.46 1,807,326 ### ### ### 0.2
2009-Apr-16 Thu 2.52 2.53 2.48 2.48 1,499,554 3,756,382 ### ### 0.2
2009-Apr-15 Wed 2.5 2.5 2.46 2.47 ### ### ###
2009-Apr-14 Tue 2.54 2.55 2.49 2.5 2,427,477 6,117,242 ### ### 0.2
2009-Apr-09 Thu 2.49 2.51 2.47 2.5 1,728,783 ### 64.8 64.8 0.2
2009-Apr-08 Wed 2.5 2.55 2.42 2.42 ### ### 0.2
2009-Apr-07 Tue ### ### 2.5 2.5 ### ### 0.2
2009-Apr-06 Mon ### ### 2.57 ### 28.3 28.3 0.0
2009-Apr-03 Fri 2.55 ### 2.53 ### 80.4 80.4 0.0
2009-Apr-02 Thu 2.43 2.51 2.41 2.47 2,605,621 6,409,827 69.4 69.4 ###
2009-Apr-01 Wed 2.43 2.46 ### ### 24.1 24.1 0.0
2009-Mar-31 Tue 2.43 2.47 2.4 2.42 ### ### 0.2
2009-Mar-30 Mon 2.46 2.48 2.42 2.46 2,084,759 5,107,659 ### ### 0.2
2009-Mar-27 Fri 2.5 2.53 2.41 2.46 2,577,687 6,366,886 18.2 18.2 0.2
2009-Mar-26 Thu 2.5 2.51 2.42 2.45 ### ### 0.2
2009-Mar-25 Wed 2.54 2.55 2.45 2.48 2,358,479 ### 15.7 15.7 0.2
2009-Mar-24 Tue 2.57 ### 2.48 2.52 2,083,078 ### ### ### ###
2009-Mar-23 Mon 2.41 2.51 2.41 2.5 1,804,774 4,439,744 82.7 82.7 0.2
2009-Mar-20 Fri ### 2.4 ### ### 1,995,381 2,394,457 27.2 27.2 0.0
2009-Mar-19 Thu ### 2.43 ### ### ### ### 0.0
2009-Mar-18 Wed 2.51 2.53 2.4 2.43 17.3 17.3 ###
2009-Mar-17 Tue 2.5 2.53 2.43 2.47 20.2 20.2 ###
2009-Mar-16 Mon 2.48 2.53 2.43 2.49 3,134,657 7,773,949 65.3 65.3 0.2
2009-Mar-13 Fri 2.48 2.5 2.42 2.5 2,344,126 5,766,549 ### ### 0.2
2009-Mar-12 Thu 2.45 2.45 ### ### ### ### 0.0
2009-Mar-11 Wed 2.41 2.48 ### 2.48 1,901,970 2,358,442 84.1 84.1 0.2
2009-Mar-10 Tue ### ### 2.27 ### 2,976,180 ### ### ### 0.0
2009-Mar-09 Mon 2.26 ### 2.23 2.27 1,391,977 1,552,054 ### ### 0.2
2009-Mar-06 Fri 2.25 ### 2.25 2.25 ### ### ###
2009-Mar-05 Thu ### ### 2.25 2.25 15.7 15.7 ###
2009-Mar-04 Wed 2.25 ### 2.23 2.25 ### ### ###
2009-Mar-03 Tue 2.2 ### 2.2 2.27 1,502,283 ### 87.8 87.8 0.2
2009-Mar-02 Mon ### ### 2.25 ### 1,432,573 1,611,644 ### ### 0.0
2009-Feb-27 Fri 2.28 ### 2.27 ### 75.3 75.3 0.0
2009-Feb-26 Thu 2.28 ### 2.24 2.25 26.9 26.9 ###
2009-Feb-25 Wed 2.25 2.29 2.2 2.25 2,268,229 5,092,174 ### ### ###
2009-Feb-24 Tue ### 2.25 ### ### 2,546,944 ### 75.2 75.2 0.0
2009-Feb-23 Mon ### 2.21 ### ### 1,643,775 1,816,371 89.5 89.5 0.0
2009-Feb-20 Fri 2.25 2.28 ### ### 13.0 13.0 0.0
2009-Feb-19 Thu 2.28 2.29 2.22 2.22 1,937,756 ### 17.0 17.0 0.2
2009-Feb-18 Wed ### ### 2.27 2.29 1,601,648 1,817,870 19.9 19.9 ###
2009-Feb-17 Tue 2.4 2.45 ### ### 976,657 ### 33.4 33.4 0.0
2009-Feb-16 Mon 2.47 2.48 2.4 2.41 20.3 20.3 0.2
2009-Feb-13 Fri 2.5 2.51 2.43 2.44 14.5 14.5 0.2
2009-Feb-12 Thu 2.52 2.56 2.48 2.52 651,287 1,641,243 67.1 67.1 ###
2009-Feb-11 Wed 2.44 2.52 2.42 2.52 83.2 83.2 ###
2009-Feb-10 Tue 2.47 2.54 2.47 2.51 648,028 ### 82.2 82.2 ###
2009-Feb-09 Mon 2.49 2.49 2.43 2.46 ### ### 0.2
2009-Feb-06 Fri 2.47 2.5 2.43 2.48 72.1 72.1 0.2
2009-Feb-05 Thu 2.46 2.53 ### 2.41 1,267,155 1,602,951 25.3 25.3 0.2
2009-Feb-04 Wed ### ### 2.45 2.45 ### ### 0.2
2009-Feb-03 Tue 2.52 ### 2.51 ### 2,059,546 ### 89.1 89.1 0.0
2009-Feb-02 Mon 2.58 ### 2.47 2.49 16.6 16.6 0.2
2009-Jan-30 Fri 2.56 ### 2.54 ### 909,070 ### 84.2 84.2 0.0
2009-Jan-29 Thu 2.49 ### 2.48 ### 95.1 95.1 0.0
2009-Jan-28 Wed 2.57 2.57 2.42 2.47 ### ### ###
2009-Jan-27 Tue 2.55 2.59 2.54 2.57 77.7 77.7 ###
2009-Jan-23 Fri 2.51 2.59 2.49 2.55 89.5 89.5 0.2
2009-Jan-22 Thu 2.51 2.58 2.48 2.57 ### ### ###
2009-Jan-21 Wed 2.4 2.5 2.4 2.45 ### ### 0.2
2009-Jan-20 Tue 2.48 2.5 2.42 2.47 1,552,521 ### ### ### ###
2009-Jan-19 Mon 2.5 2.55 2.45 2.51 1,118,777 2,796,942 78.4 78.4 ###
2009-Jan-16 Fri 2.49 2.54 2.43 2.47 28.2 28.2 ###
2009-Jan-15 Thu 2.44 2.54 2.4 2.46 ### ### 0.2
2009-Jan-14 Wed 2.46 2.56 2.44 2.56 ### ### 0.2
2009-Jan-13 Tue 2.56 2.59 2.41 2.41 1,662,929 4,157,322 ### ### 0.2
2009-Jan-12 Mon ### 2.72 2.57 ### ### ### 0.0
2009-Jan-09 Fri ### ### 2.58 2.59 20.4 20.4 0.2
2009-Jan-08 Thu ### 2.74 2.56 ### 27.6 27.6 0.0
2009-Jan-07 Wed 2.79 2.84 2.76 2.78 2,123,923 5,946,984 28.3 28.3 0.2
2009-Jan-06 Tue ### 2.78 ### 2.78 81.2 81.2 0.2
2009-Jan-05 Mon ### 2.72 ### ### 79.7 79.7 0.0
2009-Jan-02 Fri ### ### 2.52 2.55 741,724 934,572 11.3 11.3 0.2
2008-Dec-31 Wed 2.54 2.59 2.45 2.57 724,848 ### ### ### ###
2008-Dec-30 Tue 2.4 2.57 ### 2.55 ### ### 0.2
2008-Dec-29 Mon 2.25 ### 2.25 ### 89.4 89.4 0.0
2008-Dec-24 Wed 2.25 ### 2.24 2.25 1,832,520 2,052,422 63.7 63.7 ###
2008-Dec-23 Tue 2.26 ### 2.2 2.25 1,747,328 ### ### ### ###
2008-Dec-22 Mon ### ### 2.26 2.26 ### ### ###
2008-Dec-19 Fri 2.5 2.52 ### ### 1,461,554 1,841,558 ### ### 0.0
2008-Dec-18 Thu 2.71 2.76 2.53 2.55 8.6 8.6 0.2
2008-Dec-17 Wed 2.4 2.57 ### 2.57 2,028,986 2,607,247 ### ### ###
2008-Dec-16 Tue 2.44 2.47 ### ### 26.0 26.0 0.0
2008-Dec-15 Mon 2.4 2.53 ### 2.46 77.6 77.6 0.2
2008-Dec-12 Fri 2.4 2.47 2.27 2.4 ### ### ###
2008-Dec-11 Thu ### 2.43 ### 2.4 ### ### ###
2008-Dec-10 Wed ### 2.4 2.26 ### 1,958,588 ### ### ### 0.0
2008-Dec-09 Tue ### 2.4 ### ### 2,033,572 2,440,286 ### ### 0.0
2008-Dec-08 Mon ### 2.43 ### 2.27 ### ### 0.2
2008-Dec-05 Fri ### ### ### ### 4,629,181 0 13.6 13.6 0.0
2008-Dec-04 Thu ### 2.54 ### 2.45 87.8 87.8 0.2
2008-Dec-03 Wed 2.41 2.47 ### 2.4 ### ### ###
2008-Dec-02 Tue 2.4 ### ### 2.43 2,422,757 0 79.8 79.8 ###
2008-Dec-01 Mon 2.5 ### 2.47 2.53 77.9 77.9 ###
2008-Nov-28 Fri ### 2.53 ### 2.48 ### ### 0.2
2008-Nov-27 Thu 2.24 ### 2.22 2.27 4,721,986 ### ### ### 0.2
2008-Nov-26 Wed ### 2.26 ### ### 1,595,155 1,802,525 ### ### 0.0
2008-Nov-25 Tue ### 2.22 ### ### 2,992,571 3,321,753 21.8 21.8 0.0
2008-Nov-24 Mon ### ### ### 2 21.0 21.0 0.1
2008-Nov-21 Fri ### ### ### ### 31.8 31.8 0.0
2008-Nov-20 Thu ### 2.25 ### ### 1,959,521 ### ### ### 0.0
2008-Nov-19 Wed 2.2 ### ### 2.26 90.9 90.9 ###
2008-Nov-18 Tue ### ### 2.2 2.2 1,661,420 ### 26.8 26.8 0.2
2008-Nov-17 Mon 2.23 ### ### ### ### ### 0.0
2008-Nov-14 Fri 2.4 2.42 ### 2.27 3,494,971 ### ### ### 0.2
2008-Nov-13 Thu 2.27 ### ### 2.28 3,450,859 0 ### ### 0.2
2008-Nov-12 Wed ### 2.41 2.29 ### 3,129,040 7,353,244 ### ### 0.0
2008-Nov-11 Tue ### ### 2.4 2.5 ### ### 0.2
2008-Nov-10 Mon ### 2.74 ### ### 38.9 38.9 0.0
2008-Nov-07 Fri 2.43 ### 2.41 ### 91.6 91.6 0.0
2008-Nov-06 Thu ### 2.84 2.55 ### 81.2 81.2 0.0
2008-Nov-05 Wed 2.82 2.86 2.77 2.79 ### ### ###
2008-Nov-04 Tue 2.55 2.75 2.45 2.7 3,218,240 8,367,424 89.9 89.9 0.2
2008-Nov-03 Mon 2.54 ### 2.5 2.59 ### ### 0.2
2008-Oct-31 Fri 2.45 2.54 ### 2.5 ### ### 0.2
2008-Oct-30 Thu ### 2.43 2.26 2.42 4,468,727 ### 81.3 81.3 0.2
2008-Oct-29 Wed ### 2.27 ### 2.2 86.3 86.3 0.2
2008-Oct-28 Tue ### ### ### ### 3,623,071 0 32.3 32.3 0.0
2008-Oct-27 Mon ### ### ### ### 88.1 88.1 0.0
2008-Oct-24 Fri 2.25 ### ### 2.22 48.4 48.4 0.2
2008-Oct-23 Thu 2 2.26 ### ### 96.5 96.5 0.0
2008-Oct-22 Wed ### 2.2 ### ### 2,439,275 ### 81.0 81.0 0.0
2008-Oct-21 Tue ### 2.22 ### 2.2 ### ### 0.2
2008-Oct-20 Mon 1.88 ### 1.88 ### ### ### 0.0
2008-Oct-17 Fri ### ### 1.85 1.88 ### ### 0.1
2008-Oct-16 Thu 2 ### 1.75 1.81 ### ### ###
2008-Oct-15 Wed 2.2 2.22 ### ### ### ### 0.0
2008-Oct-14 Tue ### 2.27 ### ### 69.7 69.7 0.0
2008-Oct-13 Mon ### ### 1.86 ### 2,721,051 2,530,577 28.8 28.8 0.0
2008-Oct-10 Fri ### ### 1.89 ### 3,109,356 2,938,341 ### ### 0.0
2008-Oct-09 Thu ### ### ### ### 85.3 85.3 0.0
2008-Oct-08 Wed 2.22 2.27 ### ### ### ### 0.0
2008-Oct-07 Tue ### ### ### ### 95.0 95.0 0.0
2008-Oct-06 Mon 2.41 2.42 2.25 2.25 1,070,784 2,500,280 18.8 18.8 ###
2008-Oct-03 Fri 2.4 2.46 ### 2.46 2,000,046 2,460,056 82.8 82.8 0.2
2008-Oct-02 Thu ### ### 2.47 2.47 2,009,625 2,481,886 ### ### ###
2008-Oct-01 Wed ### ### 2.57 ### 25.0 25.0 0.0
2008-Sep-30 Tue 2.53 ### 2.51 2.56 62.6 62.6 0.2


<< 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 2024-05-01 18:45:54 thru 2024-05-01 18:45:54 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000